| 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
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
16,2000 €
0,0000 (0,00%)
- Άνοιγμα 15,4000
- Υψηλό 15,4000
- Χαμηλό 15,4000
- Όγκος 28
- Τζίρος 431 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 3,4400 | 2,38% | 3,4400 | 3,4400 | 3,4400 | 56 | ,00 |
| 24/9/2014 | 3,3600 | -2,04% | 3,4000 | 3,4300 | 3,3600 | 2.869 | ,00 |
| 23/9/2014 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | ,00 | |
| 22/9/2014 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | ,00 | |
| 19/9/2014 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | ,00 | |
| 18/9/2014 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | ,00 | |
| 17/9/2014 | 3,4300 | 1,78% | 3,4500 | 3,4500 | 3,4100 | 5.902 | ,00 |
| 16/9/2014 | 3,3700 | 0,60% | 3,3600 | 3,3700 | 3,3600 | 5.151 | ,00 |
| 15/9/2014 | 3,3500 | 1,52% | 3,3000 | 3,3600 | 3,3000 | 3.052 | ,00 |
| 12/9/2014 | 3,3000 | 0,00% | 3,2800 | 3,3200 | 3,2800 | 4.475 | ,00 |
| 11/9/2014 | 3,3000 | 0,92% | 3,2500 | 3,3000 | 3,2500 | 6.104 | ,00 |
| 10/9/2014 | 3,2700 | 1,55% | 3,2000 | 3,2700 | 3,2000 | 5.493 | ,00 |
| 09/9/2014 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 168 | ,00 |
| 08/9/2014 | 3,2200 | 0,00% | 3,2000 | 3,2200 | 3,2000 | 4.366 | ,00 |
| 05/9/2014 | 3,2200 | -0,62% | 3,2200 | 3,2300 | 3,2100 | 2.411 | ,00 |
| 04/9/2014 | 3,2400 | 0,62% | 3,2200 | 3,2400 | 3,2200 | 4.852 | ,00 |
| 03/9/2014 | 3,2200 | -0,62% | 3,2700 | 3,3100 | 3,1500 | 5.951 | ,00 |
| 02/9/2014 | 3,2400 | -1,22% | 3,1500 | 3,2400 | 3,1500 | 5.133 | ,00 |
| 01/9/2014 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 29/8/2014 | 3,2800 | 1,23% | 3,2800 | 3,2800 | 3,2800 | 2.863 | ,00 |
| 28/8/2014 | 3,2400 | -1,82% | 3,2800 | 3,3000 | 3,2100 | 3.223 | ,00 |
| 27/8/2014 | 3,3000 | -0,60% | 3,3000 | 3,3000 | 3,2800 | 3.100 | ,00 |
| 26/8/2014 | 3,3200 | -0,30% | 3,3200 | 3,3200 | 3,3200 | 305 | ,00 |
| 25/8/2014 | 3,3300 | 0,30% | 3,2900 | 3,3300 | 3,2900 | 3.013 | ,00 |
| 22/8/2014 | 3,3200 | 0,30% | 3,3200 | 3,3200 | 3,3200 | 465 | ,00 |
| 21/8/2014 | 3,3100 | -3,50% | 3,2800 | 3,4100 | 3,2100 | 3.977 | ,00 |
| 20/8/2014 | 3,4300 | 4,57% | 3,2800 | 3,4300 | 3,2800 | 2.360 | ,00 |
| 19/8/2014 | 3,2800 | -3,24% | 3,2800 | 3,2800 | 3,2800 | 38 | ,00 |
| 18/8/2014 | 3,3900 | 0,00% | 3,3800 | 3,3900 | 3,3800 | 2.022 | ,00 |
| 14/8/2014 | 3,3900 | 0,00% | 3,3900 | 3,3900 | 3,3900 | 458 | ,00 |
| 13/8/2014 | 3,3900 | 1,50% | 3,3700 | 3,3900 | 3,3700 | 1.992 | ,00 |
| 12/8/2014 | 3,3400 | -0,89% | 3,3400 | 3,3400 | 3,3400 | 473 | ,00 |
| 11/8/2014 | 3,3700 | -0,30% | 3,3100 | 3,3700 | 3,3100 | 1.581 | ,00 |
| 08/8/2014 | 3,3800 | -3,15% | 3,2900 | 3,3800 | 3,1500 | 5.555 | ,00 |
| 07/8/2014 | 3,4900 | 0,00% | 3,4700 | 3,4900 | 3,4700 | 824 | ,00 |
| 06/8/2014 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 05/8/2014 | 3,4900 | -0,29% | 3,4200 | 3,5100 | 3,3300 | 3.569 | ,00 |
| 04/8/2014 | 3,5000 | 1,74% | 3,5000 | 3,5000 | 3,5000 | 290 | ,00 |
| 01/8/2014 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 31/7/2014 | 3,4400 | -1,15% | 3,4400 | 3,4400 | 3,4400 | 12.153 | ,00 |
| 30/7/2014 | 3,4800 | 0,87% | 3,4800 | 3,4800 | 3,4800 | 29 | ,00 |
| 29/7/2014 | 3,4500 | 0,29% | 3,4500 | 3,4500 | 3,4500 | 537 | ,00 |
| 28/7/2014 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 25/7/2014 | 3,4400 | -1,99% | 3,4000 | 3,4400 | 3,4000 | 78 | ,00 |
| 24/7/2014 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 23/7/2014 | 3,5100 | 1,15% | 3,5000 | 3,5300 | 3,4700 | 7.727 | ,00 |
| 22/7/2014 | 3,4700 | -0,57% | 3,4100 | 3,4700 | 3,4100 | 2.357 | ,00 |
| 21/7/2014 | 3,4900 | 2,35% | 3,5200 | 3,5600 | 3,4900 | 5.875 | ,00 |
| 18/7/2014 | 3,4100 | -5,28% | 3,5900 | 3,6200 | 3,4100 | 3.135 | ,00 |
| 17/7/2014 | 3,6000 | 1,41% | 3,6000 | 3,6000 | 3,6000 | 15 | ,00 |
| 16/7/2014 | 3,5500 | -1,93% | 3,4700 | 3,5500 | 3,4700 | 1.557 | ,00 |
| 15/7/2014 | 3,6200 | 2,26% | 3,5300 | 3,6300 | 3,5300 | 9.314 | ,00 |
| 14/7/2014 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 11/7/2014 | 3,5400 | 1,43% | 3,4900 | 3,5500 | 3,4400 | 5.810 | ,00 |
| 10/7/2014 | 3,4900 | 2,95% | 3,3900 | 3,4900 | 3,3900 | 3.422 | ,00 |
| 09/7/2014 | 3,3900 | 0,30% | 3,2800 | 3,3900 | 3,2800 | 275 | ,00 |
| 08/7/2014 | 3,3800 | -2,59% | 3,5100 | 3,5100 | 3,2800 | 961 | ,00 |
| 07/7/2014 | 3,4700 | -1,14% | 3,3600 | 3,4700 | 3,3600 | 30 | ,00 |
| 04/7/2014 | 3,5100 | 4,15% | 3,5100 | 3,5100 | 3,5100 | 2 | ,00 |
| 03/7/2014 | 3,3700 | 0,00% | 3,4700 | 3,5100 | 3,2900 | 1.769 | ,00 |
| 02/7/2014 | 3,3700 | -2,60% | 3,3700 | 3,4300 | 3,3700 | 566 | ,00 |
| 01/7/2014 | 3,4600 | 3,28% | 3,3800 | 3,4600 | 3,3800 | 1.587 | ,00 |
| 30/6/2014 | 3,3500 | -3,46% | 3,3500 | 3,3500 | 3,3500 | 153 | ,00 |
| 27/6/2014 | 3,4700 | -1,14% | 3,5100 | 3,5200 | 3,2100 | 230 | ,00 |
| 26/6/2014 | 3,5100 | 0,29% | 3,5100 | 3,5100 | 3,5100 | 71 | ,00 |
| 25/6/2014 | 3,5000 | 0,86% | 3,4800 | 3,5000 | 3,4800 | 348 | ,00 |
| 24/6/2014 | 3,4700 | 1,76% | 3,4100 | 3,4700 | 3,4100 | 901 | ,00 |
| 23/6/2014 | 3,4100 | 0,59% | 3,2200 | 3,4400 | 3,2200 | 92 | ,00 |
| 20/6/2014 | 3,3900 | -4,24% | 3,5400 | 3,5400 | 3,3900 | 979 | ,00 |
| 19/6/2014 | 3,5400 | 2,02% | 3,5300 | 3,5400 | 3,5300 | 763 | ,00 |
| 18/6/2014 | 3,4700 | 2,66% | 3,4700 | 3,4700 | 3,4700 | 153 | ,00 |
| 17/6/2014 | 3,3800 | 1,50% | 3,3400 | 3,3800 | 3,3400 | 8.684 | ,00 |
| 16/6/2014 | 3,3300 | -4,03% | 3,4100 | 3,4100 | 3,3300 | 458 | ,00 |
| 13/6/2014 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,3700 | 7.798 | ,00 |
| 12/6/2014 | 3,4700 | -2,25% | 3,5300 | 3,5500 | 3,4700 | 245 | ,00 |
| 11/6/2014 | 3,5500 | 2,31% | 3,5300 | 3,5500 | 3,5300 | 168 | ,00 |
| 10/6/2014 | 3,4700 | -1,70% | 3,3600 | 3,5400 | 3,3600 | 2.213 | ,00 |
| 06/6/2014 | 3,5300 | 2,92% | 3,5100 | 3,5700 | 3,4400 | 3.785 | ,00 |
| 05/6/2014 | 3,4300 | 0,00% | 3,4500 | 3,4700 | 3,3700 | 1.446 | ,00 |
| 04/6/2014 | 3,4300 | 0,59% | 3,3100 | 3,4300 | 3,3100 | 644 | ,00 |
| 03/6/2014 | 3,4100 | 1,79% | 3,2800 | 3,4100 | 3,2800 | 305 | ,00 |
| 02/6/2014 | 3,3500 | 0,00% | 3,3500 | 3,3500 | 3,3500 | ,00 | |
| 30/5/2014 | 3,3500 | -3,46% | 3,4600 | 3,5100 | 3,3500 | 2.938 | ,00 |
| 29/5/2014 | 3,4700 | 0,00% | 3,4600 | 3,4700 | 3,4600 | 20.085 | ,00 |
| 28/5/2014 | 3,4700 | 0,29% | 3,3400 | 3,4700 | 3,3000 | 7.194 | ,00 |
| 27/5/2014 | 3,4600 | 0,29% | 3,4500 | 3,4600 | 3,4500 | 519 | ,00 |
| 26/5/2014 | 3,4500 | 0,58% | 3,3700 | 3,4600 | 3,3700 | 6.333 | ,00 |
| 23/5/2014 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | ,00 | |
| 22/5/2014 | 3,4300 | -0,87% | 3,4300 | 3,4300 | 3,4300 | 2.991 | ,00 |
| 21/5/2014 | 3,4600 | 0,87% | 3,4600 | 3,4600 | 3,4600 | 15 | ,00 |
| 20/5/2014 | 3,4300 | 1,18% | 3,4400 | 3,4500 | 3,3700 | 159 | ,00 |
| 19/5/2014 | 3,3900 | -1,17% | 3,4500 | 3,4700 | 3,3000 | 3.603 | ,00 |
| 16/5/2014 | 3,4300 | -0,29% | 3,4600 | 3,4700 | 3,4100 | 1.709 | ,00 |
| 15/5/2014 | 3,4400 | -0,86% | 3,4600 | 3,4700 | 3,4300 | 1.458 | ,00 |
| 14/5/2014 | 3,4700 | 0,00% | 3,4600 | 3,4700 | 3,4600 | 1.374 | ,00 |
| 13/5/2014 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | 305 | ,00 |
| 12/5/2014 | 3,4700 | -0,29% | 3,4600 | 3,4700 | 3,4600 | 458 | ,00 |
| 09/5/2014 | 3,4800 | 0,29% | 3,4900 | 3,5000 | 3,3800 | 3.399 | ,00 |
| 08/5/2014 | 3,4700 | 0,00% | 3,4700 | 3,4900 | 3,4700 | 1.212 | ,00 |
| 07/5/2014 | 3,4700 | 1,76% | 3,3500 | 3,4700 | 3,3400 | 2.099 | ,00 |
| 06/5/2014 | 3,4100 | -0,58% | 3,3100 | 3,4100 | 3,3100 | 515 | ,00 |
| 05/5/2014 | 3,4300 | 0,88% | 3,4100 | 3,4300 | 3,4100 | 434 | ,00 |
| 02/5/2014 | 3,4000 | -1,45% | 3,3500 | 3,4000 | 3,3500 | 590 | ,00 |
| 30/4/2014 | 3,4500 | 0,00% | 3,4700 | 3,5100 | 3,4100 | 2.235 | ,00 |
| 29/4/2014 | 3,4500 | -0,58% | 3,3900 | 3,4700 | 3,3000 | 3.102 | ,00 |
| 28/4/2014 | 3,4700 | 1,76% | 3,5100 | 3,5100 | 3,3200 | 2.366 | ,00 |
| 25/4/2014 | 3,4100 | -3,40% | 3,5400 | 3,5400 | 3,4100 | 689 | ,00 |
| 24/4/2014 | 3,5300 | -1,40% | 3,4100 | 3,5300 | 3,4100 | 686 | ,00 |
| 23/4/2014 | 3,5800 | 0,00% | 3,5400 | 3,5800 | 3,5400 | 381 | ,00 |
| 22/4/2014 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | 153 | ,00 |
| 17/4/2014 | 3,5800 | 1,99% | 3,5700 | 3,5800 | 3,5700 | 1.450 | ,00 |
| 16/4/2014 | 3,5100 | 0,00% | 3,4400 | 3,5100 | 3,4400 | 1.132 | ,00 |
| 15/4/2014 | 3,5100 | 0,00% | 3,6000 | 3,6000 | 3,3600 | 673 | ,00 |
| 14/4/2014 | 3,5100 | -2,23% | 3,6000 | 3,6000 | 3,5100 | 473 | ,00 |
| 11/4/2014 | 3,5900 | 0,84% | 3,5800 | 3,6000 | 3,4700 | 3.419 | ,00 |
| 10/4/2014 | 3,5600 | -0,28% | 3,5600 | 3,5600 | 3,5600 | 763 | ,00 |
| 09/4/2014 | 3,5700 | 1,42% | 3,5100 | 3,5700 | 3,4800 | 16.108 | ,00 |
| 08/4/2014 | 3,5200 | -0,56% | 3,4700 | 3,5300 | 3,3600 | 24.380 | ,00 |
| 07/4/2014 | 3,5400 | 0,85% | 3,5400 | 3,5400 | 3,5400 | 77 | ,00 |
| 04/4/2014 | 3,5100 | 1,15% | 3,5400 | 3,5400 | 3,3600 | 632 | ,00 |
| 03/4/2014 | 3,4700 | -1,70% | 3,5600 | 3,5700 | 3,3200 | 2.216 | ,00 |
| 02/4/2014 | 3,5300 | 0,57% | 3,5100 | 3,5400 | 3,5100 | 2.976 | ,00 |
| 01/4/2014 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | 174 | ,00 |
| 31/3/2014 | 3,5100 | 1,45% | 3,5000 | 3,5100 | 3,5000 | 3.891 | ,00 |
| 28/3/2014 | 3,4600 | 0,29% | 3,4300 | 3,4700 | 3,4100 | 10.607 | ,00 |
| 27/3/2014 | 3,4500 | 0,00% | 3,3200 | 3,4600 | 3,3100 | 8.062 | ,00 |
| 26/3/2014 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 24/3/2014 | 3,4500 | -0,58% | 3,4100 | 3,4500 | 3,4100 | 519 | ,00 |
| 21/3/2014 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 20/3/2014 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 19/3/2014 | 3,4700 | 1,17% | 3,4700 | 3,4700 | 3,4700 | 2 | ,00 |
| 18/3/2014 | 3,4300 | 0,29% | 3,2900 | 3,4300 | 3,2800 | 785 | ,00 |
| 17/3/2014 | 3,4200 | 0,00% | 3,3600 | 3,4500 | 3,3600 | 748 | ,00 |
| 14/3/2014 | 3,4200 | -0,29% | 3,3000 | 3,4200 | 3,2800 | 3.244 | ,00 |
| 13/3/2014 | 3,4300 | 3,31% | 3,2400 | 3,4700 | 3,2400 | 2.798 | ,00 |
| 12/3/2014 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,2200 | 1.728 | ,00 |
| 11/3/2014 | 3,3200 | 0,00% | 3,3200 | 3,3300 | 3,2800 | 4.477 | ,00 |
| 10/3/2014 | 3,3200 | 2,47% | 3,1800 | 3,3200 | 3,1800 | 1.067 | ,00 |
| 07/3/2014 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | 611 | ,00 |
| 06/3/2014 | 3,2400 | -1,22% | 3,2800 | 3,2900 | 3,2400 | 3.455 | ,00 |
| 05/3/2014 | 3,2800 | 0,00% | 3,2500 | 3,3000 | 3,2200 | 5.471 | ,00 |
| 04/3/2014 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 28/2/2014 | 3,2800 | -0,61% | 3,3000 | 3,3100 | 3,2800 | 8.468 | ,00 |
| 27/2/2014 | 3,3000 | 0,00% | 3,3400 | 3,3400 | 3,3000 | 318 | ,00 |
| 26/2/2014 | 3,3000 | 3,45% | 3,2800 | 3,3000 | 3,2000 | 916 | ,00 |
| 25/2/2014 | 3,1900 | -4,49% | 3,2500 | 3,2800 | 3,1900 | 4.585 | ,00 |
| 24/2/2014 | 3,3400 | -1,18% | 3,2200 | 3,3400 | 3,2200 | 1.558 | ,00 |
| 21/2/2014 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | 198 | ,00 |
| 20/2/2014 | 3,3800 | 0,00% | 3,1900 | 3,3800 | 3,1900 | 176 | ,00 |
| 19/2/2014 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 18/2/2014 | 3,3800 | -0,59% | 3,4700 | 3,5200 | 3,2200 | 102 | ,00 |
| 17/2/2014 | 3,4000 | 0,00% | 3,3900 | 3,4000 | 3,3900 | 77 | ,00 |
| 14/2/2014 | 3,4000 | 2,72% | 3,3900 | 3,4000 | 3,3900 | 92 | ,00 |
| 13/2/2014 | 3,3100 | 4,09% | 3,1900 | 3,3100 | 3,1900 | 78 | ,00 |
| 12/2/2014 | 3,1800 | -6,19% | 3,1800 | 3,1800 | 3,1800 | 122 | ,00 |
| 11/2/2014 | 3,3900 | 0,59% | 3,3900 | 3,3900 | 3,3900 | 1.099 | ,00 |
| 10/2/2014 | 3,3700 | -1,17% | 3,3700 | 3,3700 | 3,3700 | 1.473 | ,00 |
| 07/2/2014 | 3,4100 | 0,29% | 3,4000 | 3,4700 | 3,3700 | 2.830 | ,00 |
| 06/2/2014 | 3,4000 | 1,80% | 3,4000 | 3,4000 | 3,3900 | 1.297 | ,00 |
| 05/2/2014 | 3,3400 | 2,45% | 3,3100 | 3,3900 | 3,2800 | 1.043 | ,00 |
| 04/2/2014 | 3,2600 | -0,61% | 3,2100 | 3,2600 | 3,1500 | 839 | ,00 |
| 03/2/2014 | 3,2800 | 2,18% | 3,3000 | 3,3000 | 3,1800 | 787 | ,00 |
| 31/1/2014 | 3,2100 | -2,43% | 3,1800 | 3,2100 | 3,1600 | 3.510 | ,00 |
| 30/1/2014 | 3,2900 | 3,46% | 3,2800 | 3,3000 | 3,2700 | 4.151 | ,00 |
| 29/1/2014 | 3,1800 | -4,79% | 3,2100 | 3,3000 | 3,1800 | 9.822 | ,00 |
| 28/1/2014 | 3,3400 | 1,83% | 3,4100 | 3,4300 | 3,3400 | 198 | ,00 |
| 27/1/2014 | 3,2800 | -0,91% | 3,3000 | 3,3000 | 3,2800 | 153 | ,00 |
| 24/1/2014 | 3,3100 | -0,90% | 3,3400 | 3,3500 | 3,3000 | 3.758 | ,00 |
| 23/1/2014 | 3,3400 | -3,75% | 3,5300 | 3,5700 | 3,3400 | 6.291 | ,00 |
| 22/1/2014 | 3,4700 | -0,57% | 3,5100 | 3,5100 | 3,4100 | 1.072 | ,00 |
| 21/1/2014 | 3,4900 | -0,57% | 3,5700 | 3,5700 | 3,4700 | 9.173 | ,00 |
| 20/1/2014 | 3,5100 | 0,86% | 3,5600 | 3,5900 | 3,5100 | 1.886 | ,00 |
| 17/1/2014 | 3,4800 | -0,85% | 3,5100 | 3,5700 | 3,4400 | 2.723 | ,00 |
| 16/1/2014 | 3,5100 | -0,57% | 3,5300 | 3,5400 | 3,5100 | 3.204 | ,00 |
| 15/1/2014 | 3,5300 | 1,15% | 3,2900 | 3,5300 | 3,2400 | 41.019 | ,00 |
| 14/1/2014 | 3,4900 | 1,16% | 3,4500 | 3,4900 | 3,4100 | 839 | ,00 |
| 13/1/2014 | 3,4500 | 0,58% | 3,3400 | 3,4500 | 3,3400 | 2.701 | ,00 |
| 10/1/2014 | 3,4300 | -1,72% | 3,4700 | 3,4700 | 3,2600 | 805 | ,00 |
| 09/1/2014 | 3,4900 | 0,87% | 3,5000 | 3,5000 | 3,4600 | 6.670 | ,00 |
| 08/1/2014 | 3,4600 | 1,47% | 3,4100 | 3,4700 | 3,4100 | 1.419 | ,00 |
| 07/1/2014 | 3,4100 | -1,45% | 3,3700 | 3,4600 | 3,3700 | 3.181 | ,00 |
| 03/1/2014 | 3,4600 | 4,22% | 3,3700 | 3,4600 | 3,3200 | 749 | ,00 |
| 02/1/2014 | 3,3200 | 3,75% | 3,3000 | 3,3500 | 3,2400 | 3.085 | ,00 |
| 31/12/2013 | 3,2000 | -2,74% | 3,2600 | 3,2800 | 3,2000 | 21.474 | ,00 |
| 30/12/2013 | 3,2900 | 0,00% | 3,2900 | 3,3000 | 3,2800 | 42.231 | ,00 |
| 27/12/2013 | 3,2900 | -2,95% | 3,2800 | 3,4700 | 3,2800 | 8.925 | ,00 |
| 23/12/2013 | 3,3900 | -0,59% | 3,2800 | 3,3900 | 3,2800 | 613 | ,00 |
| 20/12/2013 | 3,4100 | -0,58% | 3,3700 | 3,4400 | 3,3700 | 1.225 | ,00 |
| 19/12/2013 | 3,4300 | -0,58% | 3,4300 | 3,4300 | 3,3800 | 9.991 | ,00 |
| 18/12/2013 | 3,4500 | 2,68% | 3,3400 | 3,4600 | 3,3400 | 6.348 | ,00 |
| 17/12/2013 | 3,3600 | -0,30% | 3,3400 | 3,3600 | 3,3400 | 57.821 | ,00 |
| 16/12/2013 | 3,3700 | -2,32% | 3,4300 | 3,4300 | 3,2400 | 1.692 | ,00 |
| 13/12/2013 | 3,4500 | 0,00% | 3,4900 | 3,4900 | 3,4400 | 2.456 | ,00 |
| 12/12/2013 | 3,4500 | -0,58% | 3,4500 | 3,4500 | 3,4500 | 495 | ,00 |
| 11/12/2013 | 3,4700 | 1,76% | 3,4600 | 3,4700 | 3,2800 | 22.748 | ,00 |
| 10/12/2013 | 3,4100 | -1,16% | 3,4200 | 3,4500 | 3,4000 | 2.172 | ,00 |
| 09/12/2013 | 3,4500 | 0,29% | 3,4700 | 3,4700 | 3,4100 | 6.603 | ,00 |
| 06/12/2013 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 05/12/2013 | 3,4400 | 0,88% | 3,4100 | 3,4400 | 3,4100 | 5.282 | ,00 |
| 04/12/2013 | 3,4100 | 0,59% | 3,3500 | 3,4100 | 3,3500 | 3.447 | ,00 |
| 03/12/2013 | 3,3900 | 2,11% | 3,2100 | 3,4100 | 3,2100 | 16.088 | ,00 |
| 02/12/2013 | 3,3200 | -2,06% | 3,3200 | 3,3200 | 3,3200 | 1.084 | ,00 |
| 29/11/2013 | 3,3900 | 2,73% | 3,3100 | 3,3900 | 3,2900 | 8.639 | ,00 |
| 28/11/2013 | 3,3000 | 0,00% | 3,2800 | 3,3000 | 3,2800 | 1.832 | ,00 |
| 27/11/2013 | 3,3000 | 1,85% | 3,2500 | 3,3000 | 3,2500 | 8.179 | ,00 |
| 26/11/2013 | 3,2400 | 2,21% | 3,1100 | 3,2400 | 3,1100 | 35.211 | ,00 |
| 25/11/2013 | 3,1700 | 3,93% | 3,0700 | 3,1800 | 3,0700 | 3.504 | ,00 |
| 22/11/2013 | 3,0500 | -0,65% | 3,0600 | 3,0700 | 3,0500 | 3.615 | ,00 |
| 21/11/2013 | 3,0700 | -0,65% | 3,0800 | 3,1500 | 3,0700 | 44 | ,00 |
| 20/11/2013 | 3,0900 | -0,32% | 3,0900 | 3,1100 | 3,0800 | 1.091 | ,00 |
| 19/11/2013 | 3,1000 | -4,02% | 3,1800 | 3,2100 | 3,0900 | 3.216 | ,00 |
| 18/11/2013 | 3,2300 | 0,94% | 3,2300 | 3,2300 | 3,2300 | 2 | ,00 |
| 15/11/2013 | 3,2000 | -2,44% | 3,2800 | 3,2800 | 3,1100 | 7.969 | ,00 |
| 14/11/2013 | 3,2800 | -2,38% | 3,1500 | 3,3400 | 3,1500 | 4.765 | ,00 |
| 13/11/2013 | 3,3600 | 0,60% | 3,2800 | 3,3600 | 3,2100 | 4.593 | ,00 |
| 12/11/2013 | 3,3400 | 1,83% | 3,3200 | 3,3700 | 3,2000 | 6.721 | ,00 |
| 11/11/2013 | 3,2800 | -1,50% | 3,2800 | 3,3600 | 3,2000 | 14.721 | ,00 |
| 08/11/2013 | 3,3300 | -2,63% | 3,2900 | 3,3900 | 3,2400 | 5.586 | ,00 |
| 07/11/2013 | 3,4200 | 2,40% | 3,4200 | 3,4200 | 3,4200 | 2 | ,00 |
| 06/11/2013 | 3,3400 | -3,75% | 3,3600 | 3,4100 | 3,3200 | 1.833 | ,00 |
| 05/11/2013 | 3,4700 | -1,14% | 3,3200 | 3,4700 | 3,3200 | 458 | ,00 |
| 04/11/2013 | 3,5100 | 0,57% | 3,5100 | 3,5100 | 3,5100 | 471 | ,00 |
| 01/11/2013 | 3,4900 | -0,57% | 3,5300 | 3,5300 | 3,4900 | 1.207 | ,00 |
| 31/10/2013 | 3,5100 | 0,29% | 3,5000 | 3,5100 | 3,5000 | 764 | ,00 |
| 30/10/2013 | 3,5000 | 2,34% | 3,5100 | 3,5100 | 3,4700 | 598 | ,00 |
| 29/10/2013 | 3,4200 | 0,59% | 3,4900 | 3,5000 | 3,4100 | 5.384 | ,00 |
| 25/10/2013 | 3,4000 | -2,02% | 3,4100 | 3,4100 | 3,4000 | 500 | ,00 |
| 24/10/2013 | 3,4700 | 0,00% | 3,4700 | 3,4800 | 3,4700 | 155 | ,00 |
| 23/10/2013 | 3,4700 | -1,42% | 3,4700 | 3,4700 | 3,4700 | 503 | ,00 |
| 22/10/2013 | 3,5200 | 1,44% | 3,5200 | 3,5200 | 3,4600 | 59 | ,00 |
| 21/10/2013 | 3,4700 | 0,29% | 3,5100 | 3,5100 | 3,4700 | 5.601 | ,00 |
| 18/10/2013 | 3,4600 | -0,86% | 3,4700 | 3,5200 | 3,3900 | 1.162 | ,00 |
| 17/10/2013 | 3,4900 | -1,13% | 3,3600 | 3,5300 | 3,3600 | 30 | ,00 |
| 16/10/2013 | 3,5300 | 0,57% | 3,5300 | 3,5300 | 3,5300 | 41 | ,00 |
| 15/10/2013 | 3,5100 | 2,63% | 3,5200 | 3,5200 | 3,4500 | 3.210 | ,00 |
| 14/10/2013 | 3,4200 | -0,29% | 3,5200 | 3,5200 | 3,4200 | 305 | ,00 |
| 11/10/2013 | 3,4300 | -1,15% | 3,4300 | 3,4700 | 3,4300 | 580 | ,00 |
| 10/10/2013 | 3,4700 | -1,14% | 3,4900 | 3,5000 | 3,4300 | 1.040 | ,00 |
| 09/10/2013 | 3,5100 | 0,00% | 3,4400 | 3,5100 | 3,4100 | 1.694 | ,00 |
| 08/10/2013 | 3,5100 | -0,28% | 3,5300 | 3,5300 | 3,4300 | 2.671 | ,00 |
| 07/10/2013 | 3,5200 | -0,28% | 3,4900 | 3,5200 | 3,4500 | 6.839 | ,00 |
| 04/10/2013 | 3,5300 | -0,56% | 3,5500 | 3,5800 | 3,4700 | 11.625 | ,00 |
| 03/10/2013 | 3,5500 | 1,43% | 3,5000 | 3,5500 | 3,5000 | 1.916 | ,00 |
| 02/10/2013 | 3,5000 | 2,04% | 3,5200 | 3,5200 | 3,3900 | 1.687 | ,00 |
| 01/10/2013 | 3,4300 | -2,00% | 3,4200 | 3,5300 | 3,4000 | 7.505 | ,00 |
| 30/9/2013 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 53 | ,00 |
| 27/9/2013 | 3,5000 | 0,86% | 3,5000 | 3,5000 | 3,3600 | 297 | ,00 |
| 26/9/2013 | 3,4700 | 0,29% | 3,4700 | 3,4900 | 3,4400 | 5.977 | ,00 |
| 25/9/2013 | 3,4600 | 0,00% | 3,3700 | 3,4600 | 3,3600 | 3.205 | ,00 |
| 24/9/2013 | 3,4600 | 1,17% | 3,4700 | 3,4700 | 3,4100 | 1.760 | ,00 |
| 23/9/2013 | 3,4200 | 0,29% | 3,4100 | 3,4200 | 3,3900 | 1.964 | ,00 |
| 20/9/2013 | 3,4100 | -0,58% | 3,3600 | 3,4100 | 3,3600 | 3.040 | ,00 |
| 19/9/2013 | 3,4300 | 0,59% | 3,4400 | 3,4400 | 3,3400 | 3.100 | ,00 |
| 18/9/2013 | 3,4100 | 0,00% | 3,4700 | 3,4700 | 3,3400 | 4.003 | ,00 |
| 17/9/2013 | 3,4100 | 4,60% | 3,3500 | 3,4100 | 3,2800 | 5.804 | ,00 |
| 16/9/2013 | 3,2600 | -1,21% | 3,2900 | 3,3600 | 3,2000 | 13.694 | ,00 |
| 13/9/2013 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 12/9/2013 | 3,3000 | -1,49% | 3,2900 | 3,3800 | 3,2700 | 2.130 | ,00 |
| 11/9/2013 | 3,3500 | 0,60% | 3,2800 | 3,3800 | 3,2800 | 6.040 | ,00 |
| 10/9/2013 | 3,3300 | 2,15% | 3,2900 | 3,3700 | 3,2500 | 14.557 | ,00 |
| 09/9/2013 | 3,2600 | 1,56% | 3,2200 | 3,2700 | 3,2200 | 3.082 | ,00 |
| 06/9/2013 | 3,2100 | 1,58% | 3,1400 | 3,2200 | 3,0500 | 8.694 | ,00 |
| 05/9/2013 | 3,1600 | 6,40% | 2,9700 | 3,2100 | 2,8300 | 28.263 | ,00 |
| 04/9/2013 | 2,9700 | -1,98% | 3,0400 | 3,0400 | 2,9600 | 1.910 | ,00 |
| 03/9/2013 | 3,0300 | -1,94% | 3,0900 | 3,0900 | 2,9800 | 3.316 | ,00 |
| 02/9/2013 | 3,0900 | 1,98% | 3,0900 | 3,0900 | 3,0100 | 1.055 | ,00 |
| 30/8/2013 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 29/8/2013 | 3,0300 | -0,66% | 3,1000 | 3,1000 | 3,0100 | 452 | ,00 |
| 28/8/2013 | 3,0500 | -2,24% | 3,0400 | 3,0500 | 3,0100 | 854 | ,00 |
| 27/8/2013 | 3,1200 | 0,32% | 3,1200 | 3,1200 | 3,1200 | 56 | ,00 |
| 26/8/2013 | 3,1100 | 2,64% | 3,1100 | 3,1100 | 3,1100 | 1.320 | ,00 |
| 23/8/2013 | 3,0300 | 0,66% | 3,0000 | 3,0300 | 3,0000 | 1.165 | ,00 |
| 22/8/2013 | 3,0100 | -1,95% | 3,0100 | 3,0100 | 3,0100 | 2 | ,00 |
| 21/8/2013 | 3,0700 | -0,65% | 3,0700 | 3,0700 | 3,0700 | 239 | ,00 |
| 20/8/2013 | 3,0900 | -4,63% | 3,0700 | 3,2500 | 3,0700 | 429 | ,00 |
| 19/8/2013 | 3,2400 | -1,22% | 3,2400 | 3,2400 | 3,2400 | 776 | ,00 |
| 16/8/2013 | 3,2800 | 5,47% | 3,1400 | 3,2800 | 3,0700 | 2.728 | ,00 |
| 14/8/2013 | 3,1100 | -1,58% | 3,0900 | 3,1500 | 3,0900 | 1.764 | ,00 |
| 13/8/2013 | 3,1600 | 0,64% | 3,1400 | 3,1600 | 3,1200 | 2.266 | ,00 |
| 12/8/2013 | 3,1400 | -0,63% | 3,2900 | 3,2900 | 3,1300 | 5.115 | ,00 |
| 09/8/2013 | 3,1600 | -2,77% | 3,1800 | 3,1800 | 3,1600 | 2.764 | ,00 |
| 08/8/2013 | 3,2500 | 1,56% | 3,1900 | 3,2900 | 3,1600 | 2.740 | ,00 |
| 07/8/2013 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 06/8/2013 | 3,2000 | -0,31% | 3,1700 | 3,2000 | 3,1700 | 1.414 | ,00 |
| 05/8/2013 | 3,2100 | 0,31% | 3,2100 | 3,2500 | 3,1600 | 1.545 | ,00 |
| 02/8/2013 | 3,2000 | 0,00% | 3,2000 | 3,2500 | 3,1900 | 4.364 | ,00 |
| 01/8/2013 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 36 | ,00 |
| 31/7/2013 | 3,2000 | -1,54% | 3,2900 | 3,2900 | 3,2000 | 914 | ,00 |
| 30/7/2013 | 3,2500 | -1,52% | 3,2500 | 3,2500 | 3,2500 | 776 | ,00 |
| 29/7/2013 | 3,3000 | -4,62% | 3,4100 | 3,4100 | 3,3000 | 1.724 | ,00 |
| 26/7/2013 | 3,4600 | 1,17% | 3,4100 | 3,4700 | 3,4000 | 4.984 | ,00 |
| 25/7/2013 | 3,4200 | 1,79% | 3,3900 | 3,5100 | 3,2900 | 45.565 | ,00 |
| 24/7/2013 | 3,3600 | 4,67% | 3,3600 | 3,3600 | 3,3600 | 156 | ,00 |
| 23/7/2013 | 3,2100 | -0,31% | 3,2300 | 3,2300 | 3,2100 | 2.329 | ,00 |
| 22/7/2013 | 3,2200 | -6,12% | 3,2200 | 3,2200 | 3,2200 | 730 | ,00 |
| 19/7/2013 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | ,00 | |
| 18/7/2013 | 3,4300 | 0,59% | 3,4300 | 3,4300 | 3,4300 | 59 | ,00 |
| 17/7/2013 | 3,4100 | 0,29% | 3,4100 | 3,4100 | 3,4100 | 2.329 | ,00 |
| 16/7/2013 | 3,4000 | -0,29% | 3,4000 | 3,4000 | 3,4000 | 4.813 | ,00 |
| 15/7/2013 | 3,4100 | 0,00% | 3,3800 | 3,4100 | 3,3800 | 3.881 | ,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.% |
|---|