| 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 |
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. | 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.% |
|---|