Συνεχης ενημερωση

    ΠΛΑΙΣΙΟ COMPUTERS Α.Ε.Ε. (ΠΛΑΙΣ)

    4,5800

    0,0000 (0,00%)

    • Άνοιγμα 0,0000
    • Υψηλό 0,0000
    • Χαμηλό 0,0000
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    22/10/2014 6,6000 -1,05% 6,7500 6,7500 6,4800 1.165 ,00
    21/10/2014 6,6700 -1,04% 6,7500 6,7600 6,4800 1.245 ,00
    20/10/2014 6,7400 3,69% 6,6500 6,7400 6,6500 100 ,00
    17/10/2014 6,5000 6,38% 6,1100 6,5000 5,9200 6.120 ,00
    16/10/2014 6,1100 -2,55% 6,1500 6,4500 6,0200 1.610 ,00
    15/10/2014 6,2700 -5,57% 6,6900 6,7500 6,2300 1.427 ,00
    14/10/2014 6,6400 -1,63% 6,7500 6,7500 6,3900 1.334 ,00
    13/10/2014 6,7500 -0,74% 6,8000 6,8000 6,4100 4.550 ,00
    10/10/2014 6,8000 3,19% 6,6500 6,8000 6,3200 661 ,00
    09/10/2014 6,5900 1,38% 6,4500 6,6200 6,2600 3.117 ,00
    08/10/2014 6,5000 2,85% 6,3200 6,6900 6,3000 4.204 ,00
    07/10/2014 6,3200 -3,51% 6,5800 6,5800 6,1600 716 ,00
    06/10/2014 6,5500 1,71% 6,6000 6,6500 6,2200 572 ,00
    03/10/2014 6,4400 -1,83% 6,7800 6,7800 6,3200 653 ,00
    02/10/2014 6,5600 -0,46% 6,5900 6,6100 6,4300 300 ,00
    01/10/2014 6,5900 -0,75% 6,6000 6,7500 6,5200 200 ,00
    30/9/2014 6,6400 -1,19% 6,8000 6,8400 6,4000 2.444 ,00
    29/9/2014 6,7200 3,38% 6,8000 6,8000 6,3000 5.871 ,00
    26/9/2014 6,5000 -4,27% 6,7500 6,7600 6,5000 688 ,00
    25/9/2014 6,7900 -3,00% 7,1300 7,1300 6,7500 439 ,00
    24/9/2014 7,0000 -1,96% 7,1700 7,1700 6,9900 171 ,00
    23/9/2014 7,1400 2,88% 6,9900 7,1400 6,7600 1.198 ,00
    22/9/2014 6,9400 0,87% 6,9400 6,9400 6,7500 31.025 ,00
    19/9/2014 6,8800 1,18% 6,9900 7,0000 6,7800 3.550 ,00
    18/9/2014 6,8000 -0,44% 6,9700 6,9700 6,6100 418 ,00
    17/9/2014 6,8300 -3,39% 7,0700 7,0700 6,8300 424 ,00
    16/9/2014 7,0700 1,43% 7,0200 7,1000 6,7700 1.316 ,00
    15/9/2014 6,9700 4,50% 6,8500 6,9700 6,7500 503 ,00
    12/9/2014 6,6700 -1,62% 6,9200 7,0000 6,6700 1.606 ,00
    11/9/2014 6,7800 -1,74% 6,9000 7,0000 6,7500 3.180 ,00
    10/9/2014 6,9000 -1,99% 7,1500 7,2000 6,9000 2.095 ,00
    09/9/2014 7,0400 -1,68% 7,1600 7,2300 7,0400 16.739 ,00
    08/9/2014 7,1600 -1,92% 7,3500 7,3800 7,1600 1.500 ,00
    05/9/2014 7,3000 0,41% 7,3300 7,4000 7,1500 750 ,00
    04/9/2014 7,2700 0,97% 7,1500 7,2700 7,0300 3.200 ,00
    03/9/2014 7,2000 -2,83% 7,4700 7,4700 7,1500 1.137 ,00
    02/9/2014 7,4100 -1,20% 7,5300 7,5600 7,2600 303 ,00
    01/9/2014 7,5000 0,13% 7,5000 7,6000 7,3000 342 ,00
    29/8/2014 7,4900 0,13% 7,2300 7,4900 7,2300 302 ,00
    28/8/2014 7,4800 0,27% 7,3700 7,5900 7,3700 205 ,00
    27/8/2014 7,4600 -0,40% 7,5000 7,5500 7,4000 1.573 ,00
    26/8/2014 7,4900 1,63% 7,4000 7,4900 7,3500 1.002 ,00
    25/8/2014 7,3700 0,96% 7,3700 7,3800 7,2500 1.944 ,00
    22/8/2014 7,3000 2,24% 7,1400 7,3000 7,1400 2.042 ,00
    21/8/2014 7,1400 0,14% 7,1400 7,2100 7,0700 1.658 ,00
    20/8/2014 7,1300 0,56% 7,0000 7,1500 7,0000 6.025 ,00
    19/8/2014 7,0900 0,28% 7,0900 7,0900 7,0000 250 ,00
    18/8/2014 7,0700 -0,84% 7,1500 7,1500 7,0000 368 ,00
    14/8/2014 7,1300 2,15% 7,0000 7,1500 6,8800 1.095 ,00
    13/8/2014 6,9800 0,87% 6,9700 7,0000 6,8500 1.195 ,00
    12/8/2014 6,9200 -0,57% 6,8400 6,9900 6,7900 51.195 ,00
    11/8/2014 6,9600 -0,57% 7,0600 7,0600 6,9000 1.220 ,00
    08/8/2014 7,0000 -1,69% 7,2300 7,2300 6,9000 2.416 ,00
    07/8/2014 7,1200 -0,56% 7,3000 7,3000 7,0200 75.694 ,00
    06/8/2014 7,1600 -0,56% 7,2000 7,2700 7,0200 333 ,00
    05/8/2014 7,2000 -0,69% 7,3500 7,3500 7,2000 1.200 ,00
    04/8/2014 7,2500 0,28% 7,3700 7,3700 7,1800 1.172 ,00
    01/8/2014 7,2300 -2,17% 7,4500 7,4500 7,1700 536 ,00
    31/7/2014 7,3900 0,00% 7,4300 7,5700 7,1700 1.536 ,00
    30/7/2014 7,3900 1,23% 7,3500 7,3900 7,2200 12.029 ,00
    29/7/2014 7,3000 0,27% 7,3400 7,3500 7,1600 4.426 ,00
    28/7/2014 7,2800 0,14% 7,3200 7,3200 7,1300 3.003 ,00
    25/7/2014 7,2700 4,45% 7,1000 7,2800 7,0700 2.250 ,00
    24/7/2014 6,9600 -1,83% 7,1500 7,1500 6,9000 2.363 ,00
    23/7/2014 7,0900 0,14% 7,1300 7,1700 7,0300 1.005 ,00
    22/7/2014 7,0800 1,14% 7,1500 7,1800 6,9200 3.453 ,00
    21/7/2014 7,0000 -2,78% 7,3100 7,4000 7,0000 10.368 ,00
    18/7/2014 7,2000 0,56% 7,2000 7,2000 7,1600 200 ,00
    17/7/2014 7,1600 2,29% 7,1100 7,1800 7,0000 2.810 ,00
    16/7/2014 7,0000 -2,78% 7,1600 7,2600 7,0000 3.558 ,00
    15/7/2014 7,2000 1,84% 7,1900 7,4900 7,1400 10.964 ,00
    14/7/2014 7,0700 -0,84% 7,1500 7,3300 7,0000 6.733 ,00
    11/7/2014 7,1300 4,09% 7,4500 7,4500 7,0000 2.051 ,00
    10/7/2014 6,8500 -0,72% 7,1500 7,1500 6,7000 2.997 ,00
    09/7/2014 6,9000 -2,82% 7,2600 7,2600 6,9000 3.160 ,00
    08/7/2014 7,1000 -2,47% 7,3500 7,3500 7,1000 842 ,00
    07/7/2014 7,2800 0,00% 7,4500 7,4500 7,1200 3.552 ,00
    04/7/2014 7,2800 1,68% 7,2000 7,3700 7,0500 3.014 ,00
    03/7/2014 7,1600 -2,98% 7,4500 7,4800 7,1100 8.900 ,00
    02/7/2014 7,3800 -1,34% 7,4900 7,5000 7,3800 2.802 ,00
    01/7/2014 7,4800 -1,84% 7,4800 7,5800 7,3700 8.389 ,00
    30/6/2014 7,6200 1,60% 7,5800 7,6200 7,4500 2.155 ,00
    27/6/2014 7,5000 -1,32% 7,5000 7,5200 7,4000 5.754 ,00
    26/6/2014 7,6000 1,33% 7,5000 7,6000 7,5000 100 ,00
    25/6/2014 7,5000 0,00% 7,5900 7,5900 7,3300 3.957 ,00
    24/6/2014 7,5000 -2,09% 7,7200 7,7200 7,4700 3.000 ,00
    23/6/2014 7,6600 2,00% 7,7200 7,7200 7,6000 1.026 ,00
    20/6/2014 7,5100 -0,92% 7,5200 7,6000 7,5100 8.014 ,00
    19/6/2014 7,5800 -1,17% 7,7900 7,7900 7,5300 1.057 ,00
    18/6/2014 7,6700 -1,67% 7,8300 7,8300 7,5200 7.432 ,00
    17/6/2014 7,8000 0,52% 7,8500 7,8500 7,6900 2.900 ,00
    16/6/2014 7,7600 -1,65% 7,9300 7,9300 7,7000 3.212 ,00
    13/6/2014 7,8900 -0,13% 7,9500 7,9500 7,7100 6.069 ,00
    12/6/2014 7,9000 0,00% 7,9800 7,9800 7,7900 2.268 ,00
    11/6/2014 7,9000 1,94% 7,8000 7,9000 7,7200 7.122 ,00
    10/6/2014 7,7500 -0,64% 7,8400 7,8500 7,7000 8.970 ,00
    06/6/2014 7,8000 2,36% 7,6400 7,8000 7,6000 3.111 ,00
    05/6/2014 7,6200 1,60% 7,5200 7,6300 7,4500 7.555 ,00
    04/6/2014 7,5000 2,74% 7,3100 7,5000 7,1800 6.103 ,00
    03/6/2014 7,3000 -0,68% 7,3000 7,3600 7,2200 10.907 ,00
    02/6/2014 7,3500 2,08% 7,3900 7,4000 7,1000 2.476 ,00
    30/5/2014 7,2000 -0,69% 7,4000 7,4000 7,2000 31.326 ,00
    29/5/2014 7,2500 -2,55% 7,4000 7,5000 7,2500 8.614 ,00
    28/5/2014 7,4400 0,54% 7,4000 7,4800 7,3000 7.273 ,00
    27/5/2014 7,4000 0,95% 7,3300 7,4700 7,3200 1.015 ,00
    26/5/2014 7,3300 0,14% 7,5000 7,5000 7,2300 27.130 ,00
    23/5/2014 7,3200 1,24% 7,3900 7,3900 7,2000 3.588 ,00
    22/5/2014 7,2300 0,56% 7,1600 7,2700 7,1500 23.216 ,00
    21/5/2014 7,1900 -0,83% 7,2800 7,3200 7,0800 9.005 ,00
    20/5/2014 7,2500 1,40% 7,1500 7,4400 7,1200 18.195 ,00
    19/5/2014 7,1500 0,99% 7,4000 7,4000 7,0200 12.039 ,00
    16/5/2014 7,0800 -2,21% 7,2700 7,2700 7,0000 1.170 ,00
    15/5/2014 7,2400 -2,29% 7,4100 7,5700 7,2000 51.589 ,00
    14/5/2014 7,4100 0,00% 7,5800 7,5800 7,4100 553 ,00
    13/5/2014 7,4100 0,00% 7,5900 7,5900 7,3800 5.627 ,00
    12/5/2014 7,4100 -3,14% 7,6900 7,7000 7,3700 6.808 ,00
    09/5/2014 7,6500 1,06% 7,6900 7,6900 7,4600 1.900 ,00
    08/5/2014 7,5700 -1,56% 7,6900 7,6900 7,4700 6.082 ,00
    07/5/2014 7,6900 2,81% 7,4400 7,6900 7,4400 6.455 ,00
    06/5/2014 7,4800 0,40% 7,5200 7,5400 7,4500 7.025 ,00
    05/5/2014 7,4500 0,40% 7,6800 7,7000 7,3800 5.737 ,00
    02/5/2014 7,4200 -3,51% 7,4200 7,4900 7,4000 1.200 ,00
    30/4/2014 7,6900 1,32% 7,5900 7,6900 7,5900 120 ,00
    29/4/2014 7,5900 -0,13% 7,3800 7,5900 7,3800 65 ,00
    28/4/2014 7,6000 -1,30% 7,3600 7,6000 7,3600 446 ,00
    25/4/2014 7,7000 -0,65% 7,7400 7,7400 7,4500 112 ,00
    24/4/2014 7,7500 0,65% 7,6900 7,7500 7,6900 2.287 ,00
    23/4/2014 7,7000 -0,65% 7,6000 7,7000 7,6000 355 ,00
    22/4/2014 7,7500 0,65% 7,4800 7,7500 7,4600 169 ,00
    17/4/2014 7,7000 2,26% 7,4200 7,7000 7,4200 110 ,00
    16/4/2014 7,5300 2,31% 7,4500 7,5500 7,4000 5.352 ,00
    15/4/2014 7,3600 -0,67% 7,3600 7,5000 7,3600 150 ,00
    14/4/2014 7,4100 -0,13% 7,4000 7,4800 7,3300 7.240 ,00
    11/4/2014 7,4200 0,95% 7,3100 7,4500 7,3100 6.787 ,00
    10/4/2014 7,3500 -0,27% 7,3900 7,4000 7,3000 7.344 ,00
    09/4/2014 7,3700 1,66% 7,1600 7,3700 7,1500 2.601 ,00
    08/4/2014 7,2500 -2,29% 7,3100 7,3500 7,2400 88.996 ,00
    07/4/2014 7,4200 0,41% 7,3900 7,4500 7,3900 57.100 ,00
    04/4/2014 7,3900 -2,12% 7,3100 7,4700 7,2000 2.193 ,00
    03/4/2014 7,5500 -1,18% 7,3500 7,5500 7,3500 480 ,00
    02/4/2014 7,6400 -1,42% 7,7500 7,7500 7,6200 1.304 ,00
    01/4/2014 7,7500 1,31% 7,7500 7,8000 7,7500 800 ,00
    31/3/2014 7,6500 0,92% 7,5100 7,6500 7,5000 1.554 ,00
    28/3/2014 7,5800 2,43% 7,6000 7,6000 7,4000 1.681 ,00
    27/3/2014 7,4000 -0,94% 7,2100 7,4500 7,2100 829 ,00
    26/3/2014 7,4700 0,13% 7,4500 7,5000 7,3800 2.290 ,00
    24/3/2014 7,4600 0,00% 7,3500 7,4600 7,3000 770 ,00
    21/3/2014 7,4600 3,61% 7,1900 7,5000 7,1900 2.639 ,00
    20/3/2014 7,2000 0,42% 7,0000 7,2000 6,9400 1.206 ,00
    19/3/2014 7,1700 2,43% 7,1500 7,2200 7,0100 1.924 ,00
    18/3/2014 7,0000 -3,05% 6,9300 7,0000 6,9100 814 ,00
    17/3/2014 7,2200 1,69% 6,9000 7,2500 6,8200 1.729 ,00
    14/3/2014 7,1000 0,00% 7,1000 7,1000 7,1000 ,00
    13/3/2014 7,1000 3,50% 6,7500 7,2000 6,7500 1.156 ,00
    12/3/2014 6,8600 -2,00% 6,8500 6,8600 6,8500 81 ,00
    11/3/2014 7,0000 2,19% 6,8800 7,1000 6,8700 590 ,00
    10/3/2014 6,8500 2,70% 6,6800 6,8600 6,6700 3.281 ,00
    07/3/2014 6,6700 0,30% 6,7000 6,8500 6,6500 292 ,00
    06/3/2014 6,6500 -0,75% 6,7000 6,7000 6,6400 2.117 ,00
    05/3/2014 6,7000 1,36% 6,6100 6,8500 6,6100 6.076 ,00
    04/3/2014 6,6100 1,54% 6,4100 6,9000 6,4100 11.127 ,00
    28/2/2014 6,5100 0,15% 6,4100 6,6400 6,4100 990 ,00
    27/2/2014 6,5000 3,50% 6,5500 6,6000 6,4500 13.258 ,00
    26/2/2014 6,2800 3,80% 6,0000 6,3000 6,0000 19.787 ,00
    25/2/2014 6,0500 0,00% 6,0500 6,0500 6,0500 93 ,00
    24/2/2014 6,0500 1,00% 5,8000 6,0500 5,8000 432 ,00
    21/2/2014 5,9900 -0,17% 6,0000 6,0000 5,8100 368 ,00
    20/2/2014 6,0000 -0,33% 5,8100 6,0000 5,8100 920 ,00
    19/2/2014 6,0200 0,33% 6,0000 6,0300 5,9600 615 ,00
    18/2/2014 6,0000 -4,31% 6,0500 6,0500 5,9800 201 ,00
    17/2/2014 6,2700 0,00% 6,2700 6,2700 6,2700 ,00
    14/2/2014 6,2700 3,47% 5,8900 6,2700 5,8900 32 ,00
    13/2/2014 6,0600 -1,78% 6,0400 6,0600 6,0400 90 ,00
    12/2/2014 6,1700 -0,32% 6,1900 6,1900 6,1500 300 ,00
    11/2/2014 6,1900 1,48% 6,2000 6,2000 6,0500 411 ,00
    10/2/2014 6,1000 0,00% 6,1000 6,1000 6,1000 180 ,00
    07/2/2014 6,1000 0,16% 6,1100 6,1100 6,1000 190 ,00
    06/2/2014 6,0900 1,33% 6,1000 6,2300 6,0900 210 ,00
    05/2/2014 6,0100 -1,31% 6,0900 6,3300 6,0000 3.819 ,00
    04/2/2014 6,0900 -5,29% 6,4500 6,4500 6,0700 672 ,00
    03/2/2014 6,4300 5,41% 6,0500 6,4900 6,0400 1.177 ,00
    31/1/2014 6,1000 -0,81% 6,1000 6,1000 6,0400 1.022 ,00
    30/1/2014 6,1500 0,00% 6,1900 6,1900 6,0000 762 ,00
    29/1/2014 6,1500 1,65% 6,1400 6,1500 6,1400 2.518 ,00
    28/1/2014 6,0500 -2,73% 6,1200 6,1200 5,9200 5.231 ,00
    27/1/2014 6,2200 -1,11% 6,2900 6,4700 6,1600 2.200 ,00
    24/1/2014 6,2900 -0,63% 6,6000 6,6000 6,2700 1.122 ,00
    23/1/2014 6,3300 0,96% 6,3000 6,3500 6,2700 3.068 ,00
    22/1/2014 6,2700 -0,95% 6,3000 6,3000 6,2700 780 ,00
    21/1/2014 6,3300 0,00% 6,3000 6,3300 6,3000 266 ,00
    20/1/2014 6,3300 -2,62% 6,4200 6,4200 6,3300 380 ,00
    17/1/2014 6,5000 -3,27% 6,5000 6,5000 6,4300 525 ,00
    16/1/2014 6,7200 1,20% 6,7200 6,7200 6,7200 33 ,00
    15/1/2014 6,6400 5,06% 6,3400 6,6400 6,3300 224 ,00
    14/1/2014 6,3200 -4,24% 6,3300 6,4800 6,3100 1.310 ,00
    13/1/2014 6,6000 0,15% 6,5000 6,6200 6,5000 1.676 ,00
    10/1/2014 6,5900 1,38% 6,5000 6,6300 6,3600 623 ,00
    09/1/2014 6,5000 0,31% 6,4800 6,6000 6,4800 750 ,00
    08/1/2014 6,4800 -0,15% 6,4300 6,5500 6,4000 4.092 ,00
    07/1/2014 6,4900 0,00% 6,4900 6,4900 6,4900 ,00
    03/1/2014 6,4900 1,25% 6,3300 6,4900 6,3300 248 ,00
    02/1/2014 6,4100 -1,38% 6,2800 6,4800 6,2800 924 ,00
    31/12/2013 6,5000 0,00% 6,4500 6,5000 6,1900 4.678 ,00
    30/12/2013 6,5000 6,73% 5,9000 6,5000 5,8700 3.187 ,00
    27/12/2013 6,0900 4,10% 5,8500 6,0900 5,8000 3.120 ,00
    23/12/2013 5,8500 -0,85% 5,5500 5,8500 5,5100 2.843 ,00
    20/12/2013 5,9000 -1,67% 5,9600 6,0000 5,9000 3.790 ,00
    19/12/2013 6,0000 -2,60% 6,0000 6,1500 6,0000 324 ,00
    18/12/2013 6,1600 3,36% 6,0200 6,1600 6,0000 1.650 ,00
    17/12/2013 5,9600 -0,33% 5,9600 5,9600 5,9600 30 ,00
    16/12/2013 5,9800 -3,24% 5,9500 5,9800 5,9500 547 ,00
    13/12/2013 6,1800 3,00% 6,0000 6,1800 6,0000 16.454 ,00
    12/12/2013 6,0000 -0,99% 6,0600 6,1500 5,9800 734 ,00
    11/12/2013 6,0600 1,17% 6,0000 6,1100 6,0000 2.938 ,00
    10/12/2013 5,9900 0,34% 6,0100 6,1900 5,9800 2.670 ,00
    09/12/2013 5,9700 0,34% 6,0000 6,0000 5,9700 17.307 ,00
    06/12/2013 5,9500 -3,25% 6,2300 6,3000 5,9500 14.866 ,00
    05/12/2013 6,1500 1,82% 6,0400 6,2300 6,0400 2.334 ,00
    04/12/2013 6,0400 -0,49% 6,0700 6,0700 6,0400 1.200 ,00
    03/12/2013 6,0700 -0,33% 6,0900 6,1000 6,0700 963 ,00
    02/12/2013 6,0900 1,16% 6,0500 6,1000 5,9400 4.695 ,00
    29/11/2013 6,0200 -1,63% 5,9000 6,2900 5,8900 1.219 ,00
    28/11/2013 6,1200 0,82% 5,8900 6,1300 5,8900 693 ,00
    27/11/2013 6,0700 1,17% 6,0000 6,0700 5,9500 821 ,00
    26/11/2013 6,0000 -7,26% 6,4700 6,4700 6,0000 1.080 ,00
    25/11/2013 6,4700 3,69% 6,5000 6,5000 6,1200 1.814 ,00
    22/11/2013 6,2400 0,65% 5,9100 6,2400 5,9000 951 ,00
    21/11/2013 6,2000 0,00% 6,2000 6,2000 6,2000 150 ,00
    20/11/2013 6,2000 0,32% 6,1500 6,2000 6,1500 550 ,00
    19/11/2013 6,1800 1,31% 6,1000 6,2000 6,1000 5.500 ,00
    18/11/2013 6,1000 -1,61% 6,2000 6,2000 6,0400 1.700 ,00
    15/11/2013 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    14/11/2013 6,2000 3,85% 5,9500 6,2000 5,9500 31.568 ,00
    13/11/2013 5,9700 -0,50% 5,9700 5,9700 5,9700 200 ,00
    12/11/2013 6,0000 0,00% 6,0200 6,0200 5,9900 6.613 ,00
    11/11/2013 6,0000 1,01% 5,8000 6,0000 5,8000 8.837 ,00
    08/11/2013 5,9400 0,00% 5,9400 5,9400 5,9400 ,00
    07/11/2013 5,9400 0,68% 6,0200 6,0200 5,9000 330 ,00
    06/11/2013 5,9000 -0,17% 5,6100 5,9000 5,6100 5.328 ,00
    05/11/2013 5,9100 0,00% 5,9100 5,9100 5,9100 350 ,00
    04/11/2013 5,9100 0,00% 5,9100 5,9100 5,9100 ,00
    01/11/2013 5,9100 -1,83% 5,9000 6,0200 5,8800 1.817 ,00
    31/10/2013 6,0200 3,26% 5,9000 6,0200 5,8300 22.377 ,00
    30/10/2013 5,8300 3,92% 5,9500 6,0000 5,7000 470 ,00
    29/10/2013 5,6100 0,00% 5,6100 5,6100 5,6100 ,00
    25/10/2013 5,6100 -3,44% 5,6100 5,6100 5,6100 20 ,00
    24/10/2013 5,8100 0,17% 5,5500 5,8200 5,5300 743 ,00
    23/10/2013 5,8000 0,52% 5,9500 5,9500 5,5900 1.014 ,00
    22/10/2013 5,7700 -1,37% 5,8500 5,8500 5,7200 590 ,00
    21/10/2013 5,8500 -0,68% 5,8500 5,8500 5,5300 300 ,00
    18/10/2013 5,8900 3,33% 5,7400 5,8900 5,7400 500 ,00
    17/10/2013 5,7000 1,79% 5,6000 5,7400 5,6000 4.000 ,00
    16/10/2013 5,6000 0,18% 5,6100 5,6200 5,6000 274 ,00
    15/10/2013 5,5900 1,64% 5,5900 5,6600 5,5900 302 ,00
    14/10/2013 5,5000 1,48% 5,4200 5,5000 5,4200 1.792 ,00
    11/10/2013 5,4200 -3,04% 5,4000 5,5400 5,3500 803 ,00
    10/10/2013 5,5900 5,47% 5,3000 5,5900 5,3000 973 ,00
    09/10/2013 5,3000 -1,30% 5,4000 5,4200 5,2600 111 ,00
    08/10/2013 5,3700 -0,56% 5,4000 5,5000 5,2700 1.107 ,00
    07/10/2013 5,4000 1,89% 5,4000 5,4000 5,4000 135 ,00
    04/10/2013 5,3000 0,95% 5,2000 5,3000 5,1500 2.556 ,00
    03/10/2013 5,2500 -0,76% 5,2500 5,2500 5,2500 7 ,00
    02/10/2013 5,2900 1,93% 5,2900 5,2900 5,2900 5 ,00
    01/10/2013 5,1900 0,00% 5,1900 5,1900 5,1900 ,00
    30/9/2013 5,1900 -0,19% 5,1800 5,2000 5,1800 550 ,00
    27/9/2013 5,2000 2,36% 5,1000 5,2200 5,0700 1.250 ,00
    26/9/2013 5,0800 0,00% 5,0800 5,0800 5,0800 604 ,00
    25/9/2013 5,0800 -0,97% 5,0800 5,0900 5,0800 170 ,00
    24/9/2013 5,1300 1,79% 5,0500 5,1500 5,0200 1.828 ,00
    23/9/2013 5,0400 -0,20% 5,0400 5,0500 5,0200 1.127 ,00
    20/9/2013 5,0500 -1,56% 5,1000 5,2000 5,0500 3.650 ,00
    19/9/2013 5,1300 0,20% 5,1000 5,1400 5,1000 50 ,00
    18/9/2013 5,1200 2,40% 5,1000 5,1200 5,1000 300 ,00
    17/9/2013 5,0000 -1,96% 5,0500 5,0600 4,9800 266 ,00
    16/9/2013 5,1000 0,99% 5,1000 5,1000 5,1000 109 ,00
    13/9/2013 5,0500 -5,78% 5,0800 5,2000 5,0500 1.540 ,00
    12/9/2013 5,3600 5,10% 5,0600 5,3600 5,0600 190 ,00
    11/9/2013 5,1000 -1,35% 5,2900 5,2900 5,1000 139 ,00
    10/9/2013 5,1700 0,39% 5,0700 5,2000 5,0700 2.159 ,00
    09/9/2013 5,1500 0,00% 5,1500 5,1500 5,0400 1.201 ,00
    06/9/2013 5,1500 0,19% 5,0000 5,1500 5,0000 2.144 ,00
    05/9/2013 5,1400 0,59% 5,1300 5,1400 5,1300 100 ,00
    04/9/2013 5,1100 -0,39% 5,1400 5,1500 4,8400 889 ,00
    03/9/2013 5,1300 0,00% 5,1300 5,1300 5,1300 ,00
    02/9/2013 5,1300 -0,39% 5,1300 5,1300 5,1300 100 ,00
    30/8/2013 5,1500 0,00% 5,1500 5,1500 5,1500 ,00
    29/8/2013 5,1500 0,00% 5,1500 5,1500 5,1500 ,00
    28/8/2013 5,1500 3,00% 5,1500 5,1500 5,1500 75 ,00
    27/8/2013 5,0000 0,00% 5,0000 5,0000 5,0000 127 ,00
    26/8/2013 5,0000 -1,57% 4,9000 5,0900 4,8700 596 ,00
    23/8/2013 5,0800 -1,36% 5,1400 5,1400 4,9300 675 ,00
    22/8/2013 5,1500 3,00% 4,9500 5,1500 4,9500 570 ,00
    21/8/2013 5,0000 -0,40% 4,8200 5,0000 4,8100 130 ,00
    20/8/2013 5,0200 -1,76% 4,9200 5,1300 4,9200 500 ,00
    19/8/2013 5,1100 -3,58% 5,0600 5,3400 5,0600 91 ,00
    16/8/2013 5,3000 2,91% 5,3600 5,3600 5,3000 155 ,00
    14/8/2013 5,1500 -0,96% 5,1000 5,1500 5,1000 105 ,00
    13/8/2013 5,2000 0,00% 5,1500 5,2000 5,1000 408 ,00
    12/8/2013 5,2000 1,96% 5,1300 5,2700 5,1000 326 ,00
    09/8/2013 5,1000 0,00% 5,1700 5,3900 5,0600 406 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6280 14,18 % 0,0780 2.043
    ΚΕΚΡ 2,2000 13,40 % 0,2600 58.520
    ΝΤΟΠΛΕΡ 0,6800 7,94 % 0,0500 4.530
    ΑΤΕΚ 1,3500 3,85 % 0,0500 4.704
    ΣΠΙ 0,6640 3,43 % 0,0220 9.109
    OPTIMA 8,0000 3,09 % 0,2400 299.391
    ΠΡΟΦ 7,0400 3,07 % 0,2100 33.155
    ΝΑΥΠ 1,2200 2,95 % 0,0350 5.314
    ΦΟΥΝΤΛ 0,7920 2,59 % 0,0200 10.599
    ΕΛΧΑ 2,6500 2,51 % 0,0650 300.562
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΟΥΕΣ 7,1700 -2,32 % -0,1700 50.213
    ΙΑΤΡ 2,0300 -1,93 % -0,0400 6.064
    ΑΒΕ 0,5140 -1,91 % -0,0100 40.671
    ΑΣΤΑΚ 7,4000 -1,86 % -0,1400 3.090
    DIMAND 9,8000 -1,80 % -0,1800 25.916
    ΤΖΚΑ 1,3900 -1,77 % -0,0250 15.492
    TITC 36,1500 -1,50 % -0,5500 47.388
    ΕΛΛ 15,0000 -1,32 % -0,2000 1.371
    MTLN 51,5500 -1,15 % -0,6000 275.652
    ACAG 5,2200 -1,14 % -0,0600 20.205
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 11,9600 0,55 % 0,0650 47.940.329
    ΕΥΡΩΒ 3,1380 -0,13 % -0,0040 36.796.705
    ΠΕΙΡ 6,8280 -0,03 % -0,0020 34.253.862
    ΑΛΦΑ 3,4850 -0,94 % -0,0330 25.547.020
    MTLN 51,5500 -1,15 % -0,6000 14.334.661
    AKTR 7,7800 -0,13 % -0,0100 8.329.156
    BOCHGR 7,4600 0,00 % 0,0000 8.083.417
    ΟΠΑΠ 18,9000 0,16 % 0,0300 7.952.392
    ΕΛΠΕ 8,1400 0,68 % 0,0550 4.552.673
    ΜΠΕΛΑ 31,9400 1,91 % 0,6000 4.190.324
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,1380 -0,13 % 11.723.026 36,80εκ.
    ΑΛΦΑ 3,4850 -0,94 % 7.286.455 25,55εκ.
    ΠΕΙΡ 6,8280 -0,03 % 4.989.990 34,25εκ.
    ΕΤΕ 11,9600 0,55 % 4.020.152 47,94εκ.
    ΙΝΛΟΤ 1,2240 1,16 % 3.218.549 3,92εκ.
    AKTR 7,7800 -0,13 % 1.084.160 8,33εκ.
    BOCHGR 7,4600 0,00 % 1.081.531 8,08εκ.
    ΦΒΜΕΖΖ 0,0627 -0,32 % 799.794 50.177
    ΕΛΠΕ 8,1400 0,68 % 556.149 4,55εκ.
    ΚΑΙΡΟΜΕΖ 0,4200 -0,59 % 540.016 228,6χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΚΥΡΙΟ 2,2700 -0,44 % 67.512 0,89 %
    ΙΝΛΟΤ 1,2240 1,16 % 3.218.549 0,53 %
    ΕΧΑΕ 6,9500 -0,43 % 320.872 0,53 %
    AKTR 7,7800 -0,13 % 1.084.160 0,53 %
    ΤΖΚΑ 1,3900 -1,77 % 15.492 0,51 %
    ΕΤΕ 11,9600 0,55 % 4.020.152 0,44 %
    ΠΕΙΡ 6,8280 -0,03 % 4.989.990 0,40 %
    AEM 6,1200 -0,81 % 210.785 0,36 %
    EIS 1,2920 1,73 % 54.130 0,35 %
    ΕΥΡΩΒ 3,1380 -0,13 % 11.723.026 0,32 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΧΑΙΔΕ 0,9950 -0,50 % 2.875 20,00 %
    ΚΕΚΡ 2,2000 13,40 % 58.520 14,43 %
    ΠΑΙΡ 1,0900 1,40 % 9.130 12,09 %
    ΚΥΡΙΟ 2,2700 -0,44 % 67.512 10,09 %
    ΑΤΕΚ 1,3500 3,85 % 4.704 10,00 %
    ΛΑΝΑΚ 1,4100 -0,70 % 599 7,75 %
    ΑΚΡΙΤ 1,0800 1,89 % 970 7,55 %
    ΣΠΙ 0,6640 3,43 % 9.109 7,48 %
    ΛΟΓΟΣ 1,9100 -0,52 % 990 6,25 %
    ΣΑΝΜΕΖΖ 0,2150 1,65 % 149.143 5,91 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%