| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 144.770 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΥΠ | 1,1900 | -2,46 % | -0,0300 | 8.765 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 60.864 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΡΕΒΟΙΛ | 1,6550 | -1,49 % | -0,0250 | 6.827 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
16,1000 €
-0,1000 (-0,62%)
- Άνοιγμα 16,1000
- Υψηλό 16,1000
- Χαμηλό 16,1000
- Όγκος 3
- Τζίρος 48 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 1,9300 | -0,52% | 1,9400 | 1,9400 | 1,9300 | 8.829 | ,00 |
| 10/2/2011 | 1,9400 | -1,02% | 1,9600 | 1,9600 | 1,9300 | 24.940 | ,00 |
| 09/2/2011 | 1,9600 | 1,55% | 1,9300 | 1,9600 | 1,9200 | 2.247 | ,00 |
| 08/2/2011 | 1,9300 | -0,52% | 1,9500 | 1,9500 | 1,9300 | 9.407 | ,00 |
| 07/2/2011 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 1.043 | ,00 |
| 04/2/2011 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 03/2/2011 | 1,9400 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 14.449 | ,00 |
| 02/2/2011 | 1,9400 | -2,51% | 2,0100 | 2,0100 | 1,9200 | 6.615 | ,00 |
| 01/2/2011 | 1,9900 | 1,53% | 1,9300 | 2,0100 | 1,9300 | 1.060 | ,00 |
| 31/1/2011 | 1,9600 | -2,00% | 2,0500 | 2,0500 | 1,9400 | 4.180 | ,00 |
| 28/1/2011 | 2,0000 | 3,09% | 1,9300 | 2,0200 | 1,9300 | 1.240 | ,00 |
| 27/1/2011 | 1,9400 | 0,52% | 1,9400 | 2,0300 | 1,9400 | 1.958 | ,00 |
| 26/1/2011 | 1,9300 | 0,00% | 1,9300 | 1,9400 | 1,9200 | 1.826 | ,00 |
| 25/1/2011 | 1,9300 | 0,52% | 1,9300 | 1,9600 | 1,9300 | 11.311 | ,00 |
| 24/1/2011 | 1,9200 | 0,00% | 1,9700 | 2,0400 | 1,9200 | 4.495 | ,00 |
| 21/1/2011 | 1,9200 | -1,03% | 1,9400 | 1,9600 | 1,9200 | 2.489 | ,00 |
| 20/1/2011 | 1,9400 | -1,52% | 1,9900 | 1,9900 | 1,9300 | 7.529 | ,00 |
| 19/1/2011 | 1,9700 | 0,51% | 1,9800 | 1,9800 | 1,9700 | 485 | ,00 |
| 18/1/2011 | 1,9600 | -3,92% | 2,0300 | 2,0300 | 1,9600 | 1.931 | ,00 |
| 17/1/2011 | 2,0400 | 3,03% | 2,0400 | 2,0700 | 2,0200 | 4.819 | ,00 |
| 14/1/2011 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 18.558 | ,00 |
| 13/1/2011 | 1,9800 | -0,50% | 1,9800 | 1,9800 | 1,9800 | 4.255 | ,00 |
| 12/1/2011 | 1,9900 | -2,93% | 1,9200 | 1,9900 | 1,9200 | 2.278 | ,00 |
| 11/1/2011 | 2,0500 | -1,44% | 2,0500 | 2,0500 | 2,0500 | 3.693 | ,00 |
| 10/1/2011 | 2,0800 | -3,70% | 2,0400 | 2,0900 | 2,0300 | 17.660 | ,00 |
| 07/1/2011 | 2,1600 | 4,85% | 2,1500 | 2,1600 | 2,1500 | 162 | ,00 |
| 05/1/2011 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 04/1/2011 | 2,0600 | 1,48% | 2,0300 | 2,0700 | 2,0300 | 21.513 | ,00 |
| 03/1/2011 | 2,0300 | 2,53% | 1,9700 | 2,0600 | 1,9400 | 3.129 | ,00 |
| 31/12/2010 | 1,9800 | -6,16% | 2,0000 | 2,0100 | 1,9700 | 6.855 | ,00 |
| 30/12/2010 | 2,1100 | 1,44% | 2,0000 | 2,1100 | 2,0000 | 294 | ,00 |
| 29/12/2010 | 2,0800 | 0,97% | 2,1000 | 2,2200 | 2,0400 | 51.425 | ,00 |
| 28/12/2010 | 2,0600 | -9,25% | 2,1600 | 2,1800 | 2,0400 | 13.032 | ,00 |
| 27/12/2010 | 2,2700 | -1,30% | 2,1800 | 2,2900 | 2,1600 | 254 | ,00 |
| 23/12/2010 | 2,3000 | 0,44% | 2,3000 | 2,3000 | 2,2200 | 925 | ,00 |
| 22/12/2010 | 2,2900 | 0,88% | 2,2700 | 2,2900 | 2,2400 | 36.520 | ,00 |
| 21/12/2010 | 2,2700 | -1,30% | 2,1800 | 2,2800 | 2,1800 | 3.443 | ,00 |
| 20/12/2010 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 2.087 | ,00 |
| 17/12/2010 | 2,3000 | -4,56% | 2,3300 | 2,3400 | 2,2900 | 5.956 | ,00 |
| 16/12/2010 | 2,4100 | 0,00% | 2,3200 | 2,4100 | 2,3200 | 17.741 | ,00 |
| 15/12/2010 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 14/12/2010 | 2,4100 | -1,23% | 2,3100 | 2,4100 | 2,3100 | 7.022 | ,00 |
| 13/12/2010 | 2,4400 | -0,81% | 2,4400 | 2,4400 | 2,4400 | 11.239 | ,00 |
| 10/12/2010 | 2,4600 | 2,93% | 2,4000 | 2,4700 | 2,4000 | 28.504 | ,00 |
| 09/12/2010 | 2,3900 | -1,24% | 2,2900 | 2,4100 | 2,2900 | 6.104 | ,00 |
| 08/12/2010 | 2,4200 | -1,63% | 2,4400 | 2,4600 | 2,4200 | 11.479 | ,00 |
| 07/12/2010 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 06/12/2010 | 2,4600 | 3,80% | 2,2900 | 2,4800 | 2,2900 | 26.095 | ,00 |
| 03/12/2010 | 2,3700 | 0,85% | 2,3700 | 2,3700 | 2,3700 | 15 | ,00 |
| 02/12/2010 | 2,3500 | -1,67% | 2,3000 | 2,3500 | 2,2500 | 3.852 | ,00 |
| 01/12/2010 | 2,3900 | -1,24% | 2,2300 | 2,4200 | 2,2300 | 5.777 | ,00 |
| 30/11/2010 | 2,4200 | -1,63% | 2,2600 | 2,4200 | 2,2600 | 9.556 | ,00 |
| 29/11/2010 | 2,4600 | 3,80% | 2,4100 | 2,4600 | 2,4100 | 9.296 | ,00 |
| 26/11/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | 150 | ,00 |
| 25/11/2010 | 2,3700 | -2,07% | 2,3300 | 2,3800 | 2,3300 | 498 | ,00 |
| 24/11/2010 | 2,4200 | -4,35% | 2,4900 | 2,5500 | 2,3500 | 26.965 | ,00 |
| 23/11/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 22/11/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 19/11/2010 | 2,5300 | 3,69% | 2,4300 | 2,5300 | 2,4300 | 4.816 | ,00 |
| 18/11/2010 | 2,4400 | -1,21% | 2,4400 | 2,4400 | 2,4400 | 962 | ,00 |
| 17/11/2010 | 2,4700 | -3,14% | 2,3900 | 2,4700 | 2,3800 | 5.417 | ,00 |
| 16/11/2010 | 2,5500 | 3,66% | 2,4800 | 2,5500 | 2,4800 | 4.175 | ,00 |
| 15/11/2010 | 2,4600 | -6,11% | 2,6000 | 2,6100 | 2,4600 | 7.438 | ,00 |
| 12/11/2010 | 2,6200 | 1,55% | 2,6000 | 2,6200 | 2,6000 | 3.773 | ,00 |
| 11/11/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 10/11/2010 | 2,5800 | 1,18% | 2,5900 | 2,6000 | 2,4000 | 6.855 | ,00 |
| 09/11/2010 | 2,5500 | -1,16% | 2,5600 | 2,5600 | 2,4500 | 15.284 | ,00 |
| 08/11/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 05/11/2010 | 2,5800 | 2,38% | 2,4900 | 2,6000 | 2,4900 | 2.570 | ,00 |
| 04/11/2010 | 2,5200 | 2,44% | 2,3700 | 2,5500 | 2,3700 | 11.204 | ,00 |
| 03/11/2010 | 2,4600 | 1,65% | 2,2400 | 2,4800 | 2,2400 | 9.316 | ,00 |
| 02/11/2010 | 2,4200 | 0,00% | 2,3200 | 2,4200 | 2,3200 | 192 | ,00 |
| 01/11/2010 | 2,4200 | -3,59% | 2,4500 | 2,4500 | 2,3700 | 3.756 | ,00 |
| 29/10/2010 | 2,5100 | 4,15% | 2,4100 | 2,5500 | 2,4100 | 8.188 | ,00 |
| 27/10/2010 | 2,4100 | -3,21% | 2,3800 | 2,4200 | 2,3700 | 3.693 | ,00 |
| 26/10/2010 | 2,4900 | -1,58% | 2,4400 | 2,4900 | 2,4300 | 3.822 | ,00 |
| 25/10/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | 11.527 | ,00 |
| 22/10/2010 | 2,5300 | -3,44% | 2,4400 | 2,5500 | 2,4200 | 3.941 | ,00 |
| 21/10/2010 | 2,6200 | 7,38% | 2,5000 | 2,6200 | 2,3900 | 4.222 | ,00 |
| 20/10/2010 | 2,4400 | 0,41% | 2,3400 | 2,4600 | 2,3400 | 16.241 | ,00 |
| 19/10/2010 | 2,4300 | -0,41% | 2,4900 | 2,4900 | 2,3200 | 3.450 | ,00 |
| 18/10/2010 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 561 | ,00 |
| 15/10/2010 | 2,4400 | 3,39% | 2,3600 | 2,4400 | 2,3600 | 9.712 | ,00 |
| 14/10/2010 | 2,3600 | -1,26% | 2,3600 | 2,3600 | 2,3600 | 883 | ,00 |
| 13/10/2010 | 2,3900 | 2,14% | 2,3700 | 2,4200 | 2,3400 | 7.911 | ,00 |
| 12/10/2010 | 2,3400 | 0,86% | 2,3200 | 2,3700 | 2,3200 | 17.660 | ,00 |
| 11/10/2010 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,2600 | 2.039 | ,00 |
| 08/10/2010 | 2,3200 | -6,83% | 2,2900 | 2,4600 | 2,2400 | 26.059 | ,00 |
| 07/10/2010 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | 401 | ,00 |
| 06/10/2010 | 2,4900 | 8,26% | 2,3000 | 2,4900 | 2,3000 | 321 | ,00 |
| 05/10/2010 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 04/10/2010 | 2,3000 | 2,68% | 2,3000 | 2,3000 | 2,3000 | 50 | ,00 |
| 01/10/2010 | 2,2400 | 0,00% | 2,0500 | 2,2400 | 2,0500 | 2.085 | ,00 |
| 30/9/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 29/9/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 1.605 | ,00 |
| 28/9/2010 | 2,2400 | -3,86% | 2,2400 | 2,2700 | 2,1200 | 6.352 | ,00 |
| 27/9/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 24/9/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 23/9/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 22/9/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 21/9/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | 1.446 | ,00 |
| 20/9/2010 | 2,3300 | 2,19% | 2,3100 | 2,3400 | 2,2400 | 30.963 | ,00 |
| 17/9/2010 | 2,2800 | -4,60% | 2,2900 | 2,3100 | 2,2400 | 11.334 | ,00 |
| 16/9/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 15/9/2010 | 2,3900 | 2,14% | 2,3300 | 2,4900 | 2,3300 | 498 | ,00 |
| 14/9/2010 | 2,3400 | 1,74% | 2,3000 | 2,3400 | 2,3000 | 671 | ,00 |
| 13/9/2010 | 2,3000 | 0,44% | 2,2700 | 2,3000 | 2,2700 | 240 | ,00 |
| 10/9/2010 | 2,2900 | 0,88% | 2,2900 | 2,2900 | 2,2900 | 626 | ,00 |
| 09/9/2010 | 2,2700 | -4,22% | 2,2900 | 2,2900 | 2,2700 | 3.009 | ,00 |
| 08/9/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 07/9/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | 257 | ,00 |
| 06/9/2010 | 2,3700 | -0,84% | 2,3700 | 2,3700 | 2,3700 | 50 | ,00 |
| 03/9/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 02/9/2010 | 2,3900 | -1,65% | 2,4300 | 2,4300 | 2,3700 | 739 | ,00 |
| 01/9/2010 | 2,4300 | 3,85% | 2,3400 | 2,4300 | 2,2600 | 31.225 | ,00 |
| 31/8/2010 | 2,3400 | -2,09% | 2,3400 | 2,3400 | 2,3400 | 2 | ,00 |
| 30/8/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 27/8/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 26/8/2010 | 2,3900 | 5,29% | 2,3200 | 2,3900 | 2,3200 | 498 | ,00 |
| 25/8/2010 | 2,2700 | -4,22% | 2,3400 | 2,3700 | 2,2600 | 22.862 | ,00 |
| 24/8/2010 | 2,3700 | 3,04% | 2,3200 | 2,4000 | 2,3200 | 962 | ,00 |
| 23/8/2010 | 2,3000 | -2,95% | 2,3000 | 2,3000 | 2,3000 | 114 | ,00 |
| 20/8/2010 | 2,3700 | -1,66% | 2,3400 | 2,3700 | 2,3400 | 16.456 | ,00 |
| 19/8/2010 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 18/8/2010 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 17/8/2010 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 16/8/2010 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | 96 | ,00 |
| 13/8/2010 | 2,4100 | 0,84% | 2,4900 | 2,4900 | 2,2900 | 3.471 | ,00 |
| 12/8/2010 | 2,3900 | -1,24% | 2,3800 | 2,4200 | 2,3500 | 6.902 | ,00 |
| 11/8/2010 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 2 | ,00 |
| 10/8/2010 | 2,4200 | -0,82% | 2,3600 | 2,4600 | 2,3000 | 17.645 | ,00 |
| 09/8/2010 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 06/8/2010 | 2,4400 | 0,83% | 2,3400 | 2,4400 | 2,3400 | 25.367 | ,00 |
| 05/8/2010 | 2,4200 | 0,00% | 2,2700 | 2,4400 | 2,2600 | 13.788 | ,00 |
| 04/8/2010 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 03/8/2010 | 2,4200 | 0,83% | 2,3500 | 2,4200 | 2,3500 | 7.435 | ,00 |
| 02/8/2010 | 2,4000 | 1,69% | 2,3200 | 2,4000 | 2,3200 | 21.754 | ,00 |
| 30/7/2010 | 2,3600 | 0,85% | 2,3000 | 2,3600 | 2,3000 | 962 | ,00 |
| 29/7/2010 | 2,3400 | -1,27% | 2,2900 | 2,3500 | 2,2400 | 15.779 | ,00 |
| 28/7/2010 | 2,3700 | -2,87% | 2,3500 | 2,3700 | 2,3300 | 1.776 | ,00 |
| 27/7/2010 | 2,4400 | 3,83% | 2,4600 | 2,4600 | 2,3400 | 32.831 | ,00 |
| 26/7/2010 | 2,3500 | -3,69% | 2,4700 | 2,4900 | 2,3000 | 2.892 | ,00 |
| 23/7/2010 | 2,4400 | 4,27% | 2,2400 | 2,4600 | 2,2400 | 23.374 | ,00 |
| 22/7/2010 | 2,3400 | 1,74% | 2,2800 | 2,3500 | 2,2300 | 23.409 | ,00 |
| 21/7/2010 | 2,3000 | -1,71% | 2,3000 | 2,3000 | 2,2900 | 3.372 | ,00 |
| 20/7/2010 | 2,3400 | 3,54% | 2,3400 | 2,3400 | 2,2300 | 9.666 | ,00 |
| 19/7/2010 | 2,2600 | -0,88% | 2,0700 | 2,3000 | 2,0700 | 27.590 | ,00 |
| 16/7/2010 | 2,2800 | 1,79% | 2,0500 | 2,2900 | 2,0400 | 3.435 | ,00 |
| 15/7/2010 | 2,2400 | 0,00% | 2,2100 | 2,2400 | 2,2100 | 2.054 | ,00 |
| 14/7/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 13/7/2010 | 2,2400 | 0,45% | 2,2400 | 2,2400 | 2,2400 | 1.776 | ,00 |
| 12/7/2010 | 2,2300 | 0,00% | 2,2400 | 2,2400 | 2,1700 | 2.887 | ,00 |
| 09/7/2010 | 2,2300 | 0,00% | 2,2400 | 2,2400 | 2,2300 | 739 | ,00 |
| 08/7/2010 | 2,2300 | 1,36% | 2,2000 | 2,2300 | 2,2000 | 962 | ,00 |
| 07/7/2010 | 2,2000 | 0,92% | 2,1700 | 2,2000 | 2,1700 | 805 | ,00 |
| 06/7/2010 | 2,1800 | 0,46% | 2,1700 | 2,2100 | 2,1600 | 5.415 | ,00 |
| 05/7/2010 | 2,1700 | 0,00% | 2,1600 | 2,1700 | 2,1600 | 1.374 | ,00 |
| 02/7/2010 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 30 | ,00 |
| 01/7/2010 | 2,1700 | 6,90% | 1,9600 | 2,1700 | 1,9600 | 230 | ,00 |
| 30/6/2010 | 2,0300 | 3,05% | 1,9700 | 2,0300 | 1,9700 | 198 | ,00 |
| 29/6/2010 | 1,9700 | -1,01% | 1,9700 | 1,9800 | 1,8200 | 5.250 | ,00 |
| 28/6/2010 | 1,9900 | 1,02% | 1,9700 | 1,9900 | 1,9700 | 1.124 | ,00 |
| 25/6/2010 | 1,9700 | -3,43% | 1,9700 | 1,9700 | 1,9700 | 242 | ,00 |
| 24/6/2010 | 2,0400 | -3,32% | 1,9900 | 2,0400 | 1,9900 | 353 | ,00 |
| 23/6/2010 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 22/6/2010 | 2,1100 | 0,48% | 2,0400 | 2,1100 | 2,0400 | 498 | ,00 |
| 21/6/2010 | 2,1000 | -0,47% | 2,1100 | 2,1100 | 2,1000 | 916 | ,00 |
| 18/6/2010 | 2,1100 | 3,43% | 1,9900 | 2,1100 | 1,9900 | 62 | ,00 |
| 17/6/2010 | 2,0400 | 0,99% | 2,1500 | 2,1500 | 1,9500 | 114 | ,00 |
| 16/6/2010 | 2,0200 | 3,06% | 1,9600 | 2,0200 | 1,9600 | 778 | ,00 |
| 15/6/2010 | 1,9600 | -2,00% | 1,9600 | 1,9600 | 1,9600 | 162 | ,00 |
| 14/6/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 38 | ,00 |
| 11/6/2010 | 2,0000 | -0,50% | 1,9500 | 2,0000 | 1,9500 | 863 | ,00 |
| 10/6/2010 | 2,0100 | 3,61% | 1,9200 | 2,0200 | 1,9200 | 468 | ,00 |
| 09/6/2010 | 1,9400 | 0,00% | 1,8300 | 1,9400 | 1,8300 | 980 | ,00 |
| 08/6/2010 | 1,9400 | 0,00% | 1,9100 | 1,9600 | 1,9100 | 3.918 | ,00 |
| 07/6/2010 | 1,9400 | -4,90% | 1,9000 | 2,0300 | 1,8800 | 4.075 | ,00 |
| 04/6/2010 | 2,0400 | -5,12% | 2,0400 | 2,0400 | 1,9700 | 1.913 | ,00 |
| 03/6/2010 | 2,1500 | -3,15% | 2,0400 | 2,1500 | 2,0400 | 724 | ,00 |
| 02/6/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 01/6/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 31/5/2010 | 2,2200 | 8,82% | 2,0600 | 2,2200 | 2,0600 | 207 | ,00 |
| 28/5/2010 | 2,0400 | -2,39% | 1,9800 | 2,0600 | 1,9400 | 5.936 | ,00 |
| 27/5/2010 | 2,0900 | 0,48% | 2,0500 | 2,0900 | 2,0500 | 805 | ,00 |
| 26/5/2010 | 2,0800 | -1,89% | 1,9400 | 2,0800 | 1,9400 | 477 | ,00 |
| 25/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 21/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 20/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 19/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 18/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 17/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 14/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 13/5/2010 | 2,1200 | -6,61% | 2,0600 | 2,1400 | 2,0600 | 6.711 | ,00 |
| 12/5/2010 | 2,2700 | 7,58% | 2,2700 | 2,2700 | 2,2700 | 30 | ,00 |
| 11/5/2010 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 10/5/2010 | 2,1100 | 0,96% | 1,9800 | 2,1600 | 1,9800 | 5.459 | ,00 |
| 07/5/2010 | 2,0900 | 0,00% | 2,0800 | 2,0900 | 2,0800 | 1.605 | ,00 |
| 06/5/2010 | 2,0900 | 0,00% | 2,0600 | 2,0900 | 2,0600 | 805 | ,00 |
| 05/5/2010 | 2,0900 | -2,79% | 2,1600 | 2,1600 | 2,0100 | 18.399 | ,00 |
| 04/5/2010 | 2,1500 | 2,38% | 2,1600 | 2,1600 | 2,1500 | 128 | ,00 |
| 03/5/2010 | 2,1000 | 0,48% | 2,0800 | 2,1100 | 2,0800 | 501 | ,00 |
| 30/4/2010 | 2,0900 | 0,00% | 1,9400 | 2,0900 | 1,9400 | 661 | ,00 |
| 29/4/2010 | 2,0900 | 1,46% | 2,0300 | 2,1500 | 2,0300 | 1.150 | ,00 |
| 28/4/2010 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 27/4/2010 | 2,0600 | -4,63% | 1,9700 | 2,0600 | 1,9600 | 971 | ,00 |
| 26/4/2010 | 2,1600 | -3,14% | 2,0600 | 2,1700 | 2,0200 | 1.928 | ,00 |
| 23/4/2010 | 2,2300 | 1,36% | 2,2300 | 2,2300 | 2,2300 | 30 | ,00 |
| 22/4/2010 | 2,2000 | 0,92% | 2,2000 | 2,2000 | 2,2000 | 50 | ,00 |
| 21/4/2010 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 20/4/2010 | 2,1800 | -0,46% | 2,1800 | 2,1800 | 2,1800 | 2.007 | ,00 |
| 19/4/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 16/4/2010 | 2,1900 | 0,46% | 2,1900 | 2,1900 | 2,1900 | 321 | ,00 |
| 15/4/2010 | 2,1800 | -5,22% | 2,1500 | 2,2200 | 2,1100 | 12.794 | ,00 |
| 14/4/2010 | 2,3000 | 1,77% | 2,2400 | 2,3000 | 2,1800 | 962 | ,00 |
| 13/4/2010 | 2,2600 | -0,44% | 2,2700 | 2,2700 | 2,2600 | 482 | ,00 |
| 12/4/2010 | 2,2700 | 0,00% | 2,2100 | 2,3000 | 2,2100 | 899 | ,00 |
| 09/4/2010 | 2,2700 | 8,61% | 2,1400 | 2,2700 | 2,1400 | 401 | ,00 |
| 08/4/2010 | 2,0900 | -1,42% | 2,1200 | 2,1200 | 1,9900 | 515 | ,00 |
| 07/4/2010 | 2,1200 | -3,20% | 2,1200 | 2,1600 | 2,1200 | 401 | ,00 |
| 06/4/2010 | 2,1900 | 1,39% | 2,1600 | 2,1900 | 2,1600 | 207 | ,00 |
| 01/4/2010 | 2,1600 | 0,93% | 2,1600 | 2,1600 | 2,1600 | 321 | ,00 |
| 31/3/2010 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 30/3/2010 | 2,1400 | 2,39% | 2,0900 | 2,1800 | 2,0900 | 3.022 | ,00 |
| 29/3/2010 | 2,0900 | -3,24% | 2,0500 | 2,1500 | 2,0400 | 2.812 | ,00 |
| 26/3/2010 | 2,1600 | 1,41% | 2,1500 | 2,1600 | 2,1500 | 1.324 | ,00 |
| 24/3/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 23/3/2010 | 2,1300 | 0,00% | 2,1100 | 2,1300 | 2,1100 | 3.531 | ,00 |
| 22/3/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 19/3/2010 | 2,1300 | 0,00% | 2,1200 | 2,1300 | 2,1200 | 3.372 | ,00 |
| 18/3/2010 | 2,1300 | -1,39% | 2,0900 | 2,1600 | 2,0800 | 1.651 | ,00 |
| 17/3/2010 | 2,1600 | -2,26% | 2,0300 | 2,2200 | 2,0300 | 21.047 | ,00 |
| 16/3/2010 | 2,2100 | -1,78% | 2,3000 | 2,3000 | 2,1400 | 3.021 | ,00 |
| 15/3/2010 | 2,2500 | 2,27% | 2,2700 | 2,2700 | 2,2000 | 2.480 | ,00 |
| 12/3/2010 | 2,2000 | -1,79% | 2,0800 | 2,2500 | 2,0800 | 4.241 | ,00 |
| 11/3/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 10/3/2010 | 2,2400 | 1,82% | 2,2700 | 2,2700 | 2,2400 | 321 | ,00 |
| 09/3/2010 | 2,2000 | 0,46% | 2,2000 | 2,2200 | 2,2000 | 4.015 | ,00 |
| 08/3/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 05/3/2010 | 2,1900 | 0,46% | 2,1800 | 2,1900 | 2,1800 | 2.410 | ,00 |
| 04/3/2010 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 81 | ,00 |
| 03/3/2010 | 2,1800 | 0,46% | 2,1200 | 2,1800 | 2,0900 | 1.767 | ,00 |
| 02/3/2010 | 2,1700 | -5,65% | 2,1800 | 2,2300 | 2,1600 | 25.237 | ,00 |
| 01/3/2010 | 2,3000 | -3,77% | 2,2200 | 2,3000 | 2,2200 | 962 | ,00 |
| 26/2/2010 | 2,3900 | -0,83% | 2,3900 | 2,3900 | 2,3900 | 401 | ,00 |
| 25/2/2010 | 2,4100 | 5,24% | 2,3900 | 2,4100 | 2,3900 | 12.443 | ,00 |
| 24/2/2010 | 2,2900 | -4,58% | 2,2100 | 2,3900 | 2,2100 | 530 | ,00 |
| 23/2/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 22/2/2010 | 2,4000 | 0,00% | 2,3900 | 2,4000 | 2,3900 | 2.650 | ,00 |
| 19/2/2010 | 2,4000 | 9,59% | 2,1800 | 2,4100 | 2,1800 | 11.952 | ,00 |
| 18/2/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 17/2/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 16/2/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 12/2/2010 | 2,1900 | 0,46% | 2,2000 | 2,2000 | 2,1800 | 3.291 | ,00 |
| 11/2/2010 | 2,1800 | -0,46% | 2,0700 | 2,3000 | 2,0700 | 426 | ,00 |
| 10/2/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 09/2/2010 | 2,1900 | 0,00% | 2,0900 | 2,2700 | 2,0800 | 2.489 | ,00 |
| 08/2/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 05/2/2010 | 2,1900 | -7,20% | 2,2300 | 2,2300 | 2,1900 | 1.767 | ,00 |
| 04/2/2010 | 2,3600 | -0,42% | 2,2200 | 2,3600 | 2,2200 | 308 | ,00 |
| 03/2/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 02/2/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 01/2/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 29/1/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 28/1/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 27/1/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 26/1/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 25/1/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 22/1/2010 | 2,3700 | 0,85% | 2,4300 | 2,4300 | 2,3400 | 8.832 | ,00 |
| 21/1/2010 | 2,3500 | -4,86% | 2,2900 | 2,4600 | 2,2700 | 5.351 | ,00 |
| 20/1/2010 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 19/1/2010 | 2,4700 | 1,65% | 2,3700 | 2,5100 | 2,3600 | 971 | ,00 |
| 18/1/2010 | 2,4300 | -2,41% | 2,3500 | 2,4300 | 2,3500 | 107 | ,00 |
| 15/1/2010 | 2,4900 | 0,40% | 2,3900 | 2,4900 | 2,3900 | 3.537 | ,00 |
| 14/1/2010 | 2,4800 | 4,20% | 2,6100 | 2,6100 | 2,4000 | 3.217 | ,00 |
| 13/1/2010 | 2,3800 | -1,24% | 2,3900 | 2,4000 | 2,2900 | 18.195 | ,00 |
| 12/1/2010 | 2,4100 | 2,55% | 2,4100 | 2,4100 | 2,4100 | 3 | ,00 |
| 11/1/2010 | 2,3500 | -0,84% | 2,3200 | 2,3700 | 2,2500 | 6.984 | ,00 |
| 08/1/2010 | 2,3700 | 0,00% | 2,2900 | 2,3700 | 2,2900 | 27.582 | ,00 |
| 07/1/2010 | 2,3700 | -0,84% | 2,3700 | 2,3700 | 2,3700 | 30 | ,00 |
| 05/1/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 04/1/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 31/12/2009 | 2,3900 | 5,75% | 2,3600 | 2,4200 | 2,3600 | 962 | 2.282,74 |
| 30/12/2009 | 2,2600 | 0,44% | 2,3000 | 2,3200 | 2,1800 | 2.473 | 5.560,72 |
| 29/12/2009 | 2,2500 | -2,17% | 2,2400 | 2,2500 | 2,2400 | 231 | 518,88 |
| 28/12/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 596 | 1.368,99 |
| 23/12/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 22/12/2009 | 2,3000 | 1,77% | 2,3100 | 2,3100 | 2,2400 | 4.357 | 9.966,14 |
| 21/12/2009 | 2,2600 | -3,83% | 2,4200 | 2,4200 | 2,2200 | 8.209 | 18.488,03 |
| 18/12/2009 | 2,3500 | -3,29% | 2,3700 | 2,3700 | 2,2500 | 1.727 | 3.933,40 |
| 17/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 16/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 15/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 14/12/2009 | 2,4300 | -0,41% | 2,5100 | 2,5100 | 2,4300 | 608 | 1.474,46 |
| 11/12/2009 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 10/12/2009 | 2,4400 | 6,09% | 2,3000 | 2,4500 | 2,3000 | 1.926 | 4.462,00 |
| 09/12/2009 | 2,3000 | -1,71% | 2,1500 | 2,3400 | 2,1500 | 2.470 | 5.663,86 |
| 08/12/2009 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 1.605 | 3.750,00 |
| 07/12/2009 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 04/12/2009 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 03/12/2009 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3500 | 1.605 | 3.789,60 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΑΤΕΚ | 1,4300 | 5,93 % | 0,0800 | 706 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΑΙΣ | 3,3600 | 2,75 % | 0,0900 | 64.918 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 0,0550 | 11.429.792 |
| ΑΛΦΑ | 3,4760 | -0,26 % | -0,0090 | 8.875.024 |
| ΠΕΙΡ | 6,8260 | -0,03 % | -0,0020 | 8.117.447 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 7.606.648 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.535.402 |
| MTLN | 51,0500 | -0,97 % | -0,5000 | 5.870.844 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.197.155 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.627.533 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.869.179 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.770.192 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 3.578.346 | 11,43εκ. |
| ΑΛΦΑ | 3,4760 | -0,26 % | 2.548.567 | 8,88εκ. |
| ΠΕΙΡ | 6,8260 | -0,03 % | 1.187.039 | 8,12εκ. |
| AKTR | 7,7000 | -1,03 % | 844.597 | 6,54εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 635.685 | 7,61εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.471 | 262χιλ. |
| BOCHGR | 7,4800 | 0,27 % | 515.173 | 3,87εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 483.864 | 30.493 |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 418.540 | 510,7χιλ. |
| CREDIA | 1,4420 | 1,41 % | 350.822 | 509,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 844.597 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| EIS | 1,2960 | 0,31 % | 45.359 | 0,30 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 21.488 | 0,28 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 148.027 | 0,25 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 231.138 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.471 | 0,21 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 32.583 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,4300 | 5,93 % | 706 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,0800 | 0,57 % | 20.463 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|