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
    08/8/2013 5,1700 -2,08% 5,3400 5,3400 5,1700 773 ,00
    07/8/2013 5,2800 -1,12% 5,3800 5,4000 5,2300 11.122 ,00
    06/8/2013 5,3400 0,00% 5,2100 5,3400 5,2100 114 ,00
    05/8/2013 5,3400 0,75% 4,9500 5,3800 4,9500 1.032 ,00
    02/8/2013 5,3000 -1,85% 5,2900 5,4000 5,0700 372 ,00
    01/8/2013 5,4000 2,86% 5,2500 5,4000 5,2500 540 ,00
    31/7/2013 5,2500 -0,94% 5,2500 5,2500 5,2500 40 ,00
    30/7/2013 5,3000 -0,93% 5,4000 5,4000 5,3000 287 ,00
    29/7/2013 5,3500 -0,93% 5,3800 5,3800 5,3500 180 ,00
    26/7/2013 5,4000 1,89% 5,4000 5,4000 5,4000 9 ,00
    25/7/2013 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    24/7/2013 5,3000 0,95% 5,3000 5,3000 5,3000 84 ,00
    23/7/2013 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    22/7/2013 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    19/7/2013 5,2500 -0,94% 4,9200 5,2500 4,9200 494 ,00
    18/7/2013 5,3000 2,51% 4,9500 5,3000 4,9500 1.948 ,00
    17/7/2013 5,1700 0,00% 5,1700 5,1700 5,1700 ,00
    16/7/2013 5,1700 3,61% 4,8000 5,2000 4,7000 712 ,00
    15/7/2013 4,9900 0,00% 4,9900 4,9900 4,9900 ,00
    12/7/2013 4,9900 0,00% 4,9900 4,9900 4,9900 ,00
    11/7/2013 4,9900 1,01% 5,0900 5,3000 4,9900 500 ,00
    10/7/2013 4,9400 0,00% 4,9400 4,9400 4,9400 ,00
    09/7/2013 4,9400 0,82% 4,8500 4,9400 4,8500 243 ,00
    08/7/2013 4,9000 -5,77% 4,9000 4,9000 4,9000 368 ,00
    05/7/2013 5,2000 0,00% 5,1700 5,2000 5,1500 1.659 ,00
    04/7/2013 5,2000 0,00% 5,0300 5,2000 5,0200 860 ,00
    03/7/2013 5,2000 1,17% 5,2000 5,2000 5,2000 410 ,00
    02/7/2013 5,1400 0,00% 5,1400 5,1400 5,1400 ,00
    01/7/2013 5,1400 -0,19% 5,1400 5,1400 5,1400 10 ,00
    28/6/2013 5,1500 1,98% 4,8800 5,1500 4,8800 210 ,00
    27/6/2013 5,0500 0,00% 5,0500 5,0500 5,0500 1.234 ,00
    26/6/2013 5,0500 0,00% 5,0500 5,0500 5,0500 ,00
    25/6/2013 5,0500 0,00% 5,0500 5,0500 5,0500 5.400 ,00
    21/6/2013 5,0500 -0,20% 5,0500 5,0500 5,0200 10.800 ,00
    20/6/2013 5,0600 0,00% 5,0600 5,0600 5,0600 14 ,00
    19/6/2013 5,0600 -3,25% 5,0600 5,0600 5,0600 100 ,00
    18/6/2013 5,2300 3,56% 5,1000 5,3000 5,1000 235 ,00
    17/6/2013 5,0500 0,00% 5,0000 5,0500 5,0000 5.525 ,00
    14/6/2013 5,0500 3,70% 4,9000 5,0500 4,9000 264 ,00
    13/6/2013 4,8700 -1,62% 4,8100 5,0900 4,8100 410 ,00
    12/6/2013 4,9500 -1,00% 5,1000 5,1000 4,8100 856 ,00
    11/6/2013 5,0000 -2,91% 5,1300 5,1300 5,0000 264 ,00
    10/6/2013 5,1500 0,78% 5,1000 5,1500 5,1000 1.439 ,00
    07/6/2013 5,1100 0,99% 5,0000 5,1500 5,0000 7.230 ,00
    06/6/2013 5,0600 -3,07% 5,3000 5,3000 5,0600 1.503 ,00
    05/6/2013 5,2200 0,38% 5,2200 5,2200 5,2200 300 ,00
    04/6/2013 5,2000 -1,89% 5,1000 5,3000 5,1000 2.850 ,00
    03/6/2013 5,3000 1,92% 5,3000 5,3000 5,3000 10 ,00
    31/5/2013 5,2000 0,00% 5,5000 5,5000 5,2000 720 ,00
    30/5/2013 5,2000 -2,62% 5,2000 5,2000 5,1200 260 ,00
    29/5/2013 5,3400 -1,11% 5,1400 5,4300 5,1300 3.943 ,00
    28/5/2013 5,4000 -1,82% 5,3000 5,4000 5,2600 920 ,00
    27/5/2013 5,5000 -2,31% 5,1500 5,5500 5,1500 6.015 ,00
    24/5/2013 5,6300 0,18% 5,2700 5,6300 5,2700 210 ,00
    23/5/2013 5,6200 0,36% 5,5000 5,6500 5,5000 497 ,00
    22/5/2013 5,6000 -0,71% 5,1100 5,6000 5,1100 3.649 ,00
    21/5/2013 5,6400 -1,74% 5,7200 5,7200 5,6400 1.018 ,00
    20/5/2013 5,7400 -1,20% 5,7400 5,7400 5,7400 260 ,00
    17/5/2013 5,8100 0,00% 5,7000 5,8600 5,7000 1.728 ,00
    16/5/2013 5,8100 1,57% 5,8000 5,8500 5,7300 3.722 ,00
    15/5/2013 5,7200 2,14% 5,1000 5,8400 5,1000 7.271 ,00
    14/5/2013 5,6000 -1,06% 5,6000 5,6000 5,6000 58 ,00
    13/5/2013 5,6600 1,07% 5,7000 5,7000 5,5000 1.869 ,00
    10/5/2013 5,6000 0,00% 5,6000 5,6000 5,6000 ,00
    09/5/2013 5,6000 2,75% 5,5000 5,6000 5,5000 600 ,00
    08/5/2013 5,4500 5,01% 5,1900 5,6000 5,1000 4.997 ,00
    02/5/2013 5,1900 5,92% 4,9000 5,3500 4,9000 49.095 ,00
    30/4/2013 4,9000 -0,61% 4,9000 5,0000 4,9000 1.463 ,00
    29/4/2013 4,9300 3,79% 4,8500 4,9500 4,8500 844 ,00
    26/4/2013 4,7500 0,00% 4,7500 4,7500 4,7500 1.000 ,00
    25/4/2013 4,7500 0,42% 4,7500 4,7600 4,7500 853 ,00
    24/4/2013 4,7300 1,28% 4,5200 4,7300 4,5200 500 ,00
    23/4/2013 4,6700 -0,64% 4,5800 4,7000 4,5800 1.620 ,00
    22/4/2013 4,7000 -3,89% 4,7100 4,7300 4,7000 1.755 ,00
    19/4/2013 4,8900 3,16% 4,8900 4,8900 4,8900 15 ,00
    18/4/2013 4,7400 0,42% 4,7500 4,7500 4,7400 182 ,00
    17/4/2013 4,7200 -2,07% 4,7800 4,7800 4,7200 248 ,00
    16/4/2013 4,8200 0,42% 4,8200 4,8200 4,8200 105 ,00
    15/4/2013 4,8000 0,00% 4,8000 4,8000 4,8000 ,00
    12/4/2013 4,8000 -2,04% 4,6500 4,8000 4,6000 220 ,00
    11/4/2013 4,9000 0,00% 4,9600 4,9600 4,9000 370 ,00
    10/4/2013 4,9000 0,00% 4,9000 4,9200 4,9000 42.500 ,00
    09/4/2013 4,9000 2,08% 4,9000 4,9100 4,9000 2.349 ,00
    08/4/2013 4,8000 0,21% 4,5600 4,8200 4,5600 1.212 ,00
    05/4/2013 4,7900 0,21% 4,3500 4,8000 4,3500 3.200 ,00
    04/4/2013 4,7800 -0,62% 6,2500 6,2500 4,7600 2.353 ,00
    03/4/2013 4,8100 -5,31% 4,8200 4,8200 4,8100 1.400 ,00
    02/4/2013 5,0800 -0,39% 5,0000 5,0800 5,0000 227 ,00
    28/3/2013 5,1000 3,03% 5,1000 5,1000 5,1000 1.550 ,00
    27/3/2013 4,9500 0,00% 4,9000 4,9500 4,8000 4.514 ,00
    26/3/2013 4,9500 -3,70% 4,6400 4,9500 4,6400 417 ,00
    22/3/2013 5,1400 0,00% 4,8200 5,1600 4,8200 484 ,00
    21/3/2013 5,1400 0,00% 5,1400 5,1400 5,1400 ,00
    20/3/2013 5,1400 0,00% 5,1400 5,1400 5,1400 ,00
    19/3/2013 5,1400 -4,81% 4,9000 5,1900 4,8500 42.898 ,00
    15/3/2013 5,4000 8,22% 5,2000 5,4000 5,2000 300 ,00
    14/3/2013 4,9900 0,60% 4,9600 4,9900 4,9600 236 ,00
    13/3/2013 4,9600 0,81% 4,5100 4,9800 4,5100 642 ,00
    12/3/2013 4,9200 0,00% 4,7000 4,9500 4,7000 9.858 ,00
    11/3/2013 4,9200 0,00% 4,9200 4,9200 4,9200 ,00
    08/3/2013 4,9200 -1,60% 4,9000 4,9200 4,8900 4.304 ,00
    07/3/2013 5,0000 -0,20% 5,0000 5,0900 4,6000 1.699 ,00
    06/3/2013 5,0100 -1,76% 5,0000 5,1400 5,0000 101.055 ,00
    05/3/2013 5,1000 -0,20% 5,1000 5,1000 5,1000 1.000 ,00
    04/3/2013 5,1100 2,20% 5,2000 5,2000 5,1000 189 ,00
    01/3/2013 5,0000 -1,19% 5,0200 5,0200 5,0000 4.197 ,00
    28/2/2013 5,0600 0,80% 5,1900 5,2000 5,0500 784 ,00
    27/2/2013 5,0200 -1,38% 5,0000 5,0200 5,0000 122 ,00
    26/2/2013 5,0900 0,39% 5,0700 5,1200 5,0000 28.415 ,00
    25/2/2013 5,0700 -1,36% 5,1000 5,1000 5,0000 1.080 ,00
    22/2/2013 5,1400 4,47% 5,0000 5,1500 4,9000 2.577 ,00
    21/2/2013 4,9200 4,68% 4,9000 5,0500 4,8700 23.445 ,00
    20/2/2013 4,7000 0,00% 4,7000 4,7000 4,7000 63 ,00
    19/2/2013 4,7000 0,00% 4,7100 4,7100 4,7000 3.566 ,00
    18/2/2013 4,7000 2,17% 4,6000 4,7000 4,6000 30.050 141.230,00
    15/2/2013 4,6000 0,00% 4,6000 4,6000 4,6000 1.532 7.047,20
    14/2/2013 4,6000 2,22% 4,5000 4,7300 4,5000 1.198 5.540,00
    13/2/2013 4,5000 -1,75% 4,6700 4,8700 4,5000 360 1.665,10
    12/2/2013 4,5800 1,78% 4,5000 4,5800 4,5000 300 1.366,00
    11/2/2013 4,5000 -1,96% 4,5000 4,5000 4,5000 2.500 11.250,00
    08/2/2013 4,5900 1,55% 4,6000 4,6000 4,5000 1.350 6.184,70
    07/2/2013 4,5200 0,67% 4,4000 4,5200 4,4000 2.000 9.009,74
    06/2/2013 4,4900 4,42% 4,4900 4,4900 4,4900 3.003 13.483,47
    05/2/2013 4,3000 2,14% 4,0300 4,3000 4,0300 415 1.757,56
    04/2/2013 4,2100 -1,17% 4,1000 4,2500 4,1000 1.853 7.788,51
    01/2/2013 4,2600 1,43% 4,2000 4,3000 4,2000 51.670 217.597,44
    31/1/2013 4,2000 -1,18% 4,1000 4,2000 4,1000 2.061 8.530,06
    30/1/2013 4,2500 2,91% 4,2500 4,2500 4,2500 50.000 212.500,00
    29/1/2013 4,1300 -2,59% 4,1000 4,2000 4,1000 4.650 19.254,93
    28/1/2013 4,2400 0,95% 4,2400 4,2400 4,2400 510 2.162,40
    25/1/2013 4,2000 -3,45% 4,1100 4,2500 4,1100 1.351 5.652,92
    24/1/2013 4,3500 0,00% 4,3500 4,3500 4,2000 48.195 208.786,00
    23/1/2013 4,3500 1,16% 4,0800 4,3500 4,0800 6.669 27.654,21
    22/1/2013 4,3000 -1,83% 4,3000 4,3000 4,1500 8.623 36.109,30
    21/1/2013 4,3800 -2,67% 4,1500 4,4000 4,1500 7.200 30.295,50
    18/1/2013 4,5000 0,00% 4,5000 4,5000 4,5000 585 2.632,50
    17/1/2013 4,5000 7,14% 4,2000 4,5000 4,2000 765 3.301,90
    16/1/2013 4,2000 -0,94% 4,2500 4,2500 4,2000 250 1.060,00
    15/1/2013 4,2400 -4,29% 4,3000 4,3000 4,2400 150 642,00
    14/1/2013 4,4300 -5,34% 4,4100 4,6500 4,3800 1.620 7.319,00
    11/1/2013 4,6800 1,30% 4,5500 4,7800 4,5000 3.479 15.823,82
    10/1/2013 4,6200 5,00% 4,5000 4,7300 4,5000 2.626 12.021,63
    09/1/2013 4,4000 7,06% 4,3700 4,4500 4,2500 2.654 11.431,41
    08/1/2013 4,1100 1,23% 4,1000 4,1800 4,0700 521 2.131,96
    07/1/2013 4,0600 3,05% 3,9000 4,1000 3,9000 2.851 11.370,60
    04/1/2013 3,9400 3,41% 3,9200 3,9500 3,9200 888 3.485,01
    03/1/2013 3,8100 2,14% 3,7300 3,8400 3,7000 10.950 40.988,60
    02/1/2013 3,7300 2,19% 3,6500 3,7900 3,6500 39.050 142.623,49
    31/12/2012 3,6500 -6,41% 3,8000 3,8000 3,6500 339 1.263,85
    28/12/2012 3,9000 7,73% 3,9000 3,9000 3,8900 679 2.647,31
    27/12/2012 3,6200 1,69% 3,5000 3,6200 3,5000 1.155 4.176,00
    21/12/2012 3,5600 -0,56% 3,4600 3,6200 3,4500 740 2.591,30
    20/12/2012 3,5800 -0,56% 3,3400 3,8800 3,3400 165 571,70
    19/12/2012 3,6000 6,51% 3,3700 3,6000 3,3700 11.735 41.028,19
    18/12/2012 3,3800 0,00% 3,1500 3,4000 3,1500 1.508 4.881,40
    17/12/2012 3,3800 0,00% 3,3800 3,3800 3,3800 40.000 135.200,00
    14/12/2012 3,3800 -0,59% 3,3800 3,3800 3,3800 10 33,80
    13/12/2012 3,4000 0,00% 3,4000 3,4000 3,4000 ,00
    12/12/2012 3,4000 0,00% 3,4000 3,4000 3,4000 3.000 10.200,00
    11/12/2012 3,4000 0,00% 3,3800 3,4400 3,3800 796 2.716,84
    10/12/2012 3,4000 3,03% 3,4000 3,4000 3,1800 3.118 10.551,20
    07/12/2012 3,3000 3,45% 3,3500 3,3500 3,2500 430 1.415,55
    06/12/2012 3,1900 0,00% 3,1900 3,1900 3,1900 ,00
    05/12/2012 3,1900 2,90% 3,1900 3,1900 3,1900 50 159,50
    04/12/2012 3,1000 0,00% 3,1000 3,1000 3,1000 ,00
    03/12/2012 3,1000 0,00% 3,1000 3,1100 3,1000 8.000 24.801,00
    30/11/2012 3,1000 -0,64% 3,1200 3,1200 3,1000 420 1.308,40
    29/11/2012 3,1200 -9,83% 3,1200 3,1200 3,1200 411 1.282,32
    28/11/2012 3,4600 4,85% 3,5100 3,5100 3,4600 71 246,21
    27/11/2012 3,3000 0,00% 3,3000 3,3000 3,3000 1.017 3.356,10
    26/11/2012 3,3000 0,00% 3,3000 3,3000 3,2100 5.322 17.541,09
    23/11/2012 3,3000 3,77% 3,2000 3,3000 3,0600 1.033 3.403,74
    22/11/2012 3,1800 11,97% 3,0800 3,1900 3,0000 470 1.447,63
    21/11/2012 2,8400 -9,27% 2,8300 3,1400 2,8300 311 880,44
    20/11/2012 3,1300 2,29% 3,0600 3,1300 3,0600 923 2.841,09
    19/11/2012 3,0600 2,34% 3,0500 3,4000 3,0000 630 1.926,07
    16/11/2012 2,9900 -1,32% 3,2500 3,2500 2,9900 86 266,87
    15/11/2012 3,0300 4,12% 2,9200 3,0300 2,9200 2.401 7.196,29
    14/11/2012 2,9100 0,34% 2,9000 2,9100 2,9000 685 1.989,35
    13/11/2012 2,9000 -2,03% 2,9400 2,9500 2,9000 6.006 17.666,40
    12/11/2012 2,9600 3,86% 2,8500 2,9700 2,8500 25.065 73.640,95
    09/11/2012 2,8500 1,79% 2,8500 2,8500 2,8500 510 1.453,50
    08/11/2012 2,8000 -1,75% 2,8500 2,8500 2,8000 3.205 9.074,00
    07/11/2012 2,8500 2,15% 2,7000 2,8500 2,7000 1.505 4.064,25
    06/11/2012 2,7900 3,33% 2,7200 2,7900 2,7200 80.590 223.611,10
    05/11/2012 2,7000 -2,88% 2,7000 2,7100 2,7000 35.150 94.905,05
    02/11/2012 2,7800 1,09% 2,7500 2,8000 2,7500 49.160 135.196,00
    01/11/2012 2,7500 -7,09% 2,7200 2,7500 2,7000 1.850 5.016,26
    31/10/2012 2,9600 1,72% 3,1800 3,1800 2,9600 374 1.112,98
    30/10/2012 2,9100 0,00% 2,9100 2,9100 2,9100 ,00
    29/10/2012 2,9100 -0,68% 2,9400 2,9400 2,9100 1.079 3.149,37
    26/10/2012 2,9300 -1,35% 2,9300 2,9300 2,9200 270 790,40
    25/10/2012 2,9700 0,68% 3,2200 3,2200 2,9300 480 1.473,00
    24/10/2012 2,9500 -5,45% 2,9500 2,9500 2,9500 500 1.475,00
    23/10/2012 3,1200 -1,27% 3,2000 3,2000 3,0300 1.036 3.269,80
    22/10/2012 3,1600 -5,95% 3,2000 3,3500 2,9100 5.423 16.638,43
    19/10/2012 3,3600 0,00% 3,3600 3,3600 3,3600 ,00
    18/10/2012 3,3600 15,86% 3,3600 3,3600 3,3600 4 13,44
    17/10/2012 2,9000 2,84% 2,8000 2,9000 2,8000 1.287 3.724,20
    16/10/2012 2,8200 -6,00% 3,0000 3,0000 2,8000 200 571,85
    15/10/2012 3,0000 0,67% 3,0000 3,0000 3,0000 10 30,00
    12/10/2012 2,9800 3,83% 2,9800 2,9800 2,9800 185 551,30
    11/10/2012 2,8700 -0,35% 2,6500 2,8700 2,6500 50 141,20
    10/10/2012 2,8800 1,05% 2,6200 2,9400 2,6200 850 2.317,60
    09/10/2012 2,8500 5,56% 2,7000 3,5000 2,5100 52.495 143.092,60
    08/10/2012 2,7000 -0,37% 2,4100 2,7000 2,4100 300 796,90
    05/10/2012 2,7100 8,40% 2,5300 2,7100 2,5300 445 1.133,05
    04/10/2012 2,5000 -8,76% 2,8000 2,8000 2,5000 1.560 4.042,00
    03/10/2012 2,7400 -0,36% 2,7400 2,7500 2,7400 330 905,19
    02/10/2012 2,7500 0,00% 2,7500 2,7500 2,7500 ,00
    01/10/2012 2,7500 0,00% 2,7500 2,7500 2,7500 ,00
    28/9/2012 2,7500 5,77% 2,7500 2,7500 2,7500 50 137,50
    27/9/2012 2,6000 -6,81% 2,6000 2,6000 2,5500 795 2.051,50
    26/9/2012 2,7900 9,41% 2,7800 2,7900 2,7800 50 139,24
    25/9/2012 2,5500 -1,54% 2,4500 2,5500 2,4400 1.055 2.652,00
    24/9/2012 2,5900 -0,38% 2,6000 2,6000 2,5000 40.386 104.967,34
    21/9/2012 2,6000 3,17% 2,5300 2,6800 2,4900 1.896 4.843,81
    20/9/2012 2,5200 -1,56% 2,5200 2,5200 2,5200 40 100,80
    19/9/2012 2,5600 -5,19% 2,6000 2,6000 2,5500 1.089 2.798,06
    18/9/2012 2,7000 2,27% 2,6400 2,7000 2,6000 46.700 123.321,95
    17/9/2012 2,6400 10,00% 2,6000 2,6400 2,6000 81 210,84
    14/9/2012 2,4000 2,56% 2,5700 2,5700 2,4000 520 1.303,85
    13/9/2012 2,3400 0,43% 2,3400 2,4600 2,3400 866 2.027,64
    12/9/2012 2,3300 5,91% 2,2000 2,3400 2,2000 51.682 114.396,90
    11/9/2012 2,2000 1,85% 1,9600 2,3700 1,9600 960 2.105,00
    10/9/2012 2,1600 3,35% 2,1000 2,2900 2,1000 354 771,16
    07/9/2012 2,0900 1,46% 2,0900 2,0900 2,0900 131 273,79
    06/9/2012 2,0600 1,98% 2,0000 2,0600 1,9900 1.164 2.331,84
    05/9/2012 2,0200 5,21% 1,8900 2,0200 1,8600 145 284,04
    04/9/2012 1,9200 0,00% 1,9200 1,9200 1,9100 52.026 99.888,42
    03/9/2012 1,9200 0,00% 1,9200 1,9200 1,9200 205 393,60
    31/8/2012 1,9200 0,00% 1,9200 1,9200 1,9200 5 9,60
    30/8/2012 1,9200 1,59% 1,9200 1,9200 1,9200 100 192,00
    29/8/2012 1,8900 0,00% 1,8900 1,8900 1,8900 414 782,46
    28/8/2012 1,8900 1,61% 1,8800 1,8900 1,8800 403 759,09
    27/8/2012 1,8600 3,33% 1,8000 1,8600 1,8000 720 1.308,20
    24/8/2012 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    23/8/2012 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    22/8/2012 1,8000 2,86% 1,8000 1,8000 1,8000 48 86,40
    21/8/2012 1,7500 -2,78% 1,7500 1,7500 1,7500 48 84,00
    20/8/2012 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    17/8/2012 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    16/8/2012 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    14/8/2012 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    13/8/2012 1,8000 -5,26% 1,8100 1,8100 1,8000 3.180 5.725,30
    10/8/2012 1,9000 4,40% 1,8900 1,9000 1,8900 401 758,35
    09/8/2012 1,8200 0,00% 1,8200 1,8200 1,8200 ,00
    08/8/2012 1,8200 0,00% 1,8200 1,8200 1,8200 ,00
    07/8/2012 1,8200 0,00% 1,8200 1,8200 1,8200 ,00
    06/8/2012 1,8200 -0,55% 1,8000 1,8200 1,8000 160 289,60
    03/8/2012 1,8300 -3,68% 1,8000 1,8300 1,8000 200 363,00
    02/8/2012 1,9000 2,15% 1,7800 1,9000 1,7800 718 1.346,74
    01/8/2012 1,8600 3,33% 1,9000 1,9000 1,7900 1.042 1.966,52
    31/7/2012 1,8000 -5,26% 1,9000 1,9000 1,8000 830 1.497,00
    30/7/2012 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    27/7/2012 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    26/7/2012 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    25/7/2012 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    24/7/2012 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    23/7/2012 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    20/7/2012 1,9000 0,00% 1,9000 1,9000 1,8500 60.310 114.588,50
    19/7/2012 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    18/7/2012 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    17/7/2012 1,9000 0,00% 1,9000 1,9000 1,8000 74.241 141.045,88
    16/7/2012 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    13/7/2012 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    12/7/2012 1,9000 0,00% 1,9000 1,9000 1,8900 200 379,97
    11/7/2012 1,9000 0,00% 1,9000 1,9000 1,8900 64.150 121.883,50
    10/7/2012 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    09/7/2012 1,9000 0,53% 1,8900 1,9000 1,8900 100 189,90
    06/7/2012 1,8900 0,00% 1,8900 1,9000 1,8100 542 1.024,68
    05/7/2012 1,8900 2,16% 1,8900 1,9000 1,8800 329 621,81
    04/7/2012 1,8500 2,78% 1,8500 1,8500 1,8500 299 553,15
    03/7/2012 1,8000 0,00% 1,8000 1,8500 1,8000 58.150 104.677,50
    02/7/2012 1,8000 -4,76% 1,8900 1,8900 1,7600 1.405 2.537,95
    29/6/2012 1,8900 0,00% 1,8900 1,8900 1,8900 200 378,00
    28/6/2012 1,8900 4,42% 1,8900 1,8900 1,8900 100 189,00
    27/6/2012 1,8100 0,00% 1,8100 1,8100 1,8100 ,00
    26/6/2012 1,8100 -4,74% 1,9000 1,9000 1,8000 53.310 101.262,50
    25/6/2012 1,9000 0,00% 1,9000 1,9000 1,9000 5.000 9.500,00
    22/6/2012 1,9000 0,00% 1,9000 1,9000 1,9000 262 497,80
    21/6/2012 1,9000 2,70% 1,8500 1,9000 1,8500 41.480 78.809,16
    20/6/2012 1,8500 -2,12% 1,8900 1,9000 1,8000 45.730 86.411,40
    19/6/2012 1,8900 0,00% 1,8900 1,8900 1,8900 ,00
    18/6/2012 1,8900 -0,53% 1,8900 1,8900 1,8900 100 189,00
    15/6/2012 1,9000 5,56% 1,8800 1,9000 1,8800 1.085 2.058,92
    14/6/2012 1,8000 4,05% 1,8000 1,8000 1,8000 900 1.620,00
    13/6/2012 1,7300 0,00% 1,7300 1,7300 1,7300 42.000 72.660,00
    12/6/2012 1,7300 0,00% 1,7300 1,7300 1,7300 ,00
    11/6/2012 1,7300 -8,47% 1,8000 1,8000 1,7300 801 1.404,02
    08/6/2012 1,8900 0,00% 1,8900 1,8900 1,8800 31.200 58.967,00
    07/6/2012 1,8900 0,53% 1,9000 1,9000 1,8900 800 1.513,01
    06/6/2012 1,8800 9,30% 1,8800 1,8800 1,8700 503 944,35
    05/6/2012 1,7200 -9,47% 1,8000 1,8000 1,7200 1.829 3.171,88
    01/6/2012 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    31/5/2012 1,9000 0,53% 1,9000 1,9000 1,9000 120 228,00
    30/5/2012 1,8900 0,00% 1,8900 1,8900 1,8900 27.020 51.067,80
    29/5/2012 1,8900 -0,53% 1,9000 1,9000 1,8900 205 388,45
    28/5/2012 1,9000 3,83% 1,9000 1,9000 1,9000 200 380,00
    25/5/2012 1,8300 0,00% 1,8000 1,8300 1,8000 300 543,00

    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.%