| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9050 | -5,24 % | -0,0500 | 40.127 |
| ΔΟΜΙΚ | 1,9600 | -4,85 % | -0,1000 | 14.796 |
| ΕΧΑΕ | 6,0200 | -3,99 % | -0,2500 | 877.632 |
| ΙΝΤΕΤ | 1,2900 | -3,73 % | -0,0500 | 2.300 |
| ΧΑΙΔΕ | 0,8200 | -3,53 % | -0,0300 | 362 |
| ΑΤΕΚ | 1,5300 | -3,16 % | -0,0500 | 5.863 |
| EVR | 1,9650 | -2,72 % | -0,0550 | 186.232 |
| ΑΣΚΟ | 3,8000 | -2,56 % | -0,1000 | 11.620 |
| ΟΛΥΜΠ | 2,2800 | -2,56 % | -0,0600 | 8.301 |
| ΦΡΙΓΟ | 0,4820 | -2,43 % | -0,0120 | 43.238 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
14,8000 €
0,0000 (0,00%)
- Άνοιγμα 14,8000
- Υψηλό 14,8000
- Χαμηλό 14,3000
- Όγκος 408
- Τζίρος 5.944 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/11/2008 | 1,9400 | 1,04% | 1,9300 | 1,9400 | 1,8300 | 40.640 | ,00 |
| 24/11/2008 | 1,9200 | 0,00% | 1,8100 | 1,9300 | 1,7800 | 1.620 | ,00 |
| 21/11/2008 | 1,9200 | 3,78% | 1,9200 | 1,9200 | 1,9200 | 162 | ,00 |
| 20/11/2008 | 1,8500 | -1,60% | 1,7500 | 1,8800 | 1,7500 | 3.073 | ,00 |
| 19/11/2008 | 1,8800 | -2,08% | 1,7900 | 1,9000 | 1,7900 | 5.465 | ,00 |
| 18/11/2008 | 1,9200 | 1,59% | 1,7700 | 1,9200 | 1,7700 | 1.868 | ,00 |
| 17/11/2008 | 1,8900 | -1,56% | 1,7600 | 1,9000 | 1,7600 | 1.742 | ,00 |
| 14/11/2008 | 1,9200 | 0,00% | 1,9400 | 1,9400 | 1,8700 | 707 | ,00 |
| 13/11/2008 | 1,9200 | -0,52% | 1,8700 | 1,9200 | 1,8700 | 1.123 | ,00 |
| 12/11/2008 | 1,9300 | -2,53% | 1,8800 | 1,9600 | 1,8300 | 1.203 | ,00 |
| 11/11/2008 | 1,9800 | -1,49% | 1,8900 | 1,9800 | 1,8500 | 2.587 | ,00 |
| 10/11/2008 | 2,0100 | 3,61% | 1,8900 | 2,0100 | 1,8900 | 1.551 | ,00 |
| 07/11/2008 | 1,9400 | 0,00% | 1,9400 | 1,9600 | 1,9400 | 404 | ,00 |
| 06/11/2008 | 1,9400 | -4,90% | 1,9300 | 1,9900 | 1,8700 | 2.798 | ,00 |
| 05/11/2008 | 2,0400 | 3,55% | 1,9000 | 2,0400 | 1,9000 | 878 | ,00 |
| 04/11/2008 | 1,9700 | 0,00% | 1,9700 | 2,0100 | 1,8700 | 8.070 | ,00 |
| 03/11/2008 | 1,9700 | 0,51% | 2,1200 | 2,1200 | 1,8700 | 3.747 | ,00 |
| 31/10/2008 | 1,9600 | 4,81% | 1,9600 | 1,9600 | 1,9400 | 4.015 | ,00 |
| 30/10/2008 | 1,8700 | 3,89% | 1,9400 | 1,9400 | 1,8400 | 2.970 | ,00 |
| 29/10/2008 | 1,8000 | 7,14% | 1,8000 | 1,8100 | 1,6800 | 3.479 | ,00 |
| 27/10/2008 | 1,6800 | -7,69% | 1,6400 | 1,8300 | 1,6400 | 32.237 | ,00 |
| 24/10/2008 | 1,8200 | -5,21% | 1,7500 | 1,8700 | 1,7300 | 1.447 | ,00 |
| 23/10/2008 | 1,9200 | -3,03% | 1,9800 | 1,9800 | 1,7900 | 10.033 | ,00 |
| 22/10/2008 | 1,9800 | -8,33% | 1,9900 | 2,0900 | 1,7800 | 19.459 | ,00 |
| 21/10/2008 | 2,1600 | -1,37% | 2,1900 | 2,2000 | 1,9900 | 7.465 | ,00 |
| 20/10/2008 | 2,1900 | -3,52% | 2,3500 | 2,3500 | 2,0600 | 5.523 | ,00 |
| 17/10/2008 | 2,2700 | -0,44% | 2,0900 | 2,3500 | 2,0900 | 1.380 | ,00 |
| 16/10/2008 | 2,2800 | -2,15% | 2,1300 | 2,2800 | 2,1300 | 434 | ,00 |
| 15/10/2008 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | 805 | ,00 |
| 14/10/2008 | 2,3300 | -5,67% | 2,5800 | 2,5800 | 2,2800 | 7.822 | ,00 |
| 13/10/2008 | 2,4700 | 3,35% | 2,4900 | 2,4900 | 2,2300 | 533 | ,00 |
| 10/10/2008 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 09/10/2008 | 2,3900 | 1,70% | 2,3900 | 2,3900 | 2,3700 | 561 | ,00 |
| 08/10/2008 | 2,3500 | -1,67% | 2,2200 | 2,3800 | 2,2200 | 640 | ,00 |
| 07/10/2008 | 2,3900 | -3,63% | 2,4900 | 2,4900 | 2,2500 | 4.093 | ,00 |
| 06/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 03/10/2008 | 2,4800 | 3,77% | 2,3900 | 2,4800 | 2,3900 | 871 | ,00 |
| 02/10/2008 | 2,3900 | 0,00% | 2,3200 | 2,4400 | 2,3000 | 3.536 | ,00 |
| 01/10/2008 | 2,3900 | -1,65% | 2,4300 | 2,4700 | 2,3000 | 6.025 | ,00 |
| 30/9/2008 | 2,4300 | -1,62% | 2,3400 | 2,4400 | 2,3400 | 2.587 | ,00 |
| 29/9/2008 | 2,4700 | -1,20% | 2,4900 | 2,4900 | 2,2900 | 98.099 | ,00 |
| 26/9/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 25/9/2008 | 2,5000 | 1,63% | 2,4600 | 2,5000 | 2,4100 | 1.365 | ,00 |
| 24/9/2008 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 62 | ,00 |
| 23/9/2008 | 2,4600 | -1,20% | 2,4800 | 2,4800 | 2,3500 | 28.681 | ,00 |
| 22/9/2008 | 2,4900 | -1,97% | 2,3500 | 2,4900 | 2,3200 | 3.240 | ,00 |
| 19/9/2008 | 2,5400 | 6,72% | 2,5300 | 2,5400 | 2,5300 | 3.852 | ,00 |
| 18/9/2008 | 2,3800 | -3,25% | 2,4600 | 2,6300 | 2,3800 | 5.969 | ,00 |
| 17/9/2008 | 2,4600 | -1,60% | 2,3400 | 2,5100 | 2,3300 | 9.280 | ,00 |
| 16/9/2008 | 2,5000 | 0,81% | 2,3000 | 2,5000 | 2,3000 | 234 | ,00 |
| 15/9/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 66 | ,00 |
| 12/9/2008 | 2,4800 | -3,13% | 2,3300 | 2,6400 | 2,3300 | 8.667 | ,00 |
| 11/9/2008 | 2,5600 | -6,57% | 2,5000 | 2,5600 | 2,4700 | 2.850 | ,00 |
| 10/9/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 09/9/2008 | 2,7400 | 10,04% | 2,4900 | 2,7400 | 2,4900 | 2.054 | ,00 |
| 08/9/2008 | 2,4900 | 0,00% | 2,4800 | 2,4900 | 2,4800 | 4.486 | ,00 |
| 05/9/2008 | 2,4900 | 0,00% | 2,3200 | 2,5300 | 2,3200 | 1.273 | ,00 |
| 04/9/2008 | 2,4900 | -1,58% | 2,4700 | 2,5100 | 2,3000 | 11.882 | ,00 |
| 03/9/2008 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,4700 | 2.807 | ,00 |
| 02/9/2008 | 2,5300 | 0,00% | 2,4800 | 2,5400 | 2,3700 | 4.094 | ,00 |
| 01/9/2008 | 2,5300 | 0,80% | 2,3400 | 2,5300 | 2,3400 | 168 | ,00 |
| 29/8/2008 | 2,5100 | -1,95% | 2,5100 | 2,5300 | 2,3200 | 3.435 | ,00 |
| 28/8/2008 | 2,5600 | 0,00% | 2,4900 | 2,5800 | 2,3800 | 1.126 | ,00 |
| 27/8/2008 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 26/8/2008 | 2,5600 | -1,54% | 2,6400 | 2,8400 | 2,3800 | 1.054 | ,00 |
| 25/8/2008 | 2,6000 | -0,76% | 2,6000 | 2,6000 | 2,6000 | 3.163 | ,00 |
| 22/8/2008 | 2,6200 | 1,16% | 2,6000 | 2,6200 | 2,6000 | 482 | ,00 |
| 21/8/2008 | 2,5900 | -1,52% | 2,5100 | 2,6000 | 2,5000 | 2.600 | ,00 |
| 20/8/2008 | 2,6300 | -0,38% | 2,6200 | 2,6300 | 2,6200 | 8.822 | ,00 |
| 19/8/2008 | 2,6400 | -0,38% | 2,5000 | 2,6500 | 2,5000 | 353 | ,00 |
| 18/8/2008 | 2,6500 | 5,58% | 2,4800 | 2,7200 | 2,4800 | 285 | ,00 |
| 14/8/2008 | 2,5100 | -3,46% | 2,4100 | 2,6200 | 2,3900 | 15.073 | ,00 |
| 13/8/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 12/8/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 11/8/2008 | 2,6000 | 0,39% | 2,4700 | 2,6200 | 2,4700 | 1.926 | ,00 |
| 08/8/2008 | 2,5900 | 4,02% | 2,4800 | 2,5900 | 2,4700 | 1.453 | ,00 |
| 07/8/2008 | 2,4900 | -2,73% | 2,5500 | 2,5500 | 2,4900 | 1.926 | ,00 |
| 06/8/2008 | 2,5600 | 4,92% | 2,4900 | 2,5900 | 2,4900 | 2.166 | ,00 |
| 05/8/2008 | 2,4400 | -2,01% | 2,4200 | 2,4800 | 2,4200 | 2.666 | ,00 |
| 04/8/2008 | 2,4900 | 2,89% | 2,4900 | 2,4900 | 2,4900 | 2 | ,00 |
| 01/8/2008 | 2,4200 | -2,81% | 2,4300 | 2,4300 | 2,4200 | 192 | ,00 |
| 31/7/2008 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 30/7/2008 | 2,4900 | 1,22% | 2,4400 | 2,4900 | 2,4400 | 643 | ,00 |
| 29/7/2008 | 2,4600 | -1,20% | 2,2800 | 2,4600 | 2,2800 | 1.221 | ,00 |
| 28/7/2008 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 25/7/2008 | 2,4900 | -3,49% | 2,4800 | 2,4900 | 2,4800 | 30 | ,00 |
| 24/7/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 23/7/2008 | 2,5800 | -0,39% | 2,4800 | 2,5800 | 2,3400 | 4.367 | ,00 |
| 22/7/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 21/7/2008 | 2,5900 | -1,15% | 2,5900 | 2,5900 | 2,5900 | 1.428 | ,00 |
| 18/7/2008 | 2,6200 | 1,16% | 2,6000 | 2,6200 | 2,6000 | 30 | ,00 |
| 17/7/2008 | 2,5900 | 4,02% | 2,5900 | 2,5900 | 2,5900 | 45 | ,00 |
| 16/7/2008 | 2,4900 | 2,05% | 2,4900 | 2,4900 | 2,4900 | 15 | ,00 |
| 15/7/2008 | 2,4400 | 0,00% | 2,4300 | 2,4800 | 2,3700 | 5.040 | ,00 |
| 14/7/2008 | 2,4400 | -4,31% | 2,5900 | 2,5900 | 2,3900 | 1.411 | ,00 |
| 11/7/2008 | 2,5500 | -8,60% | 2,6400 | 2,7300 | 2,5500 | 1.994 | ,00 |
| 10/7/2008 | 2,7900 | 6,08% | 2,7900 | 2,7900 | 2,7900 | 8 | ,00 |
| 09/7/2008 | 2,6300 | -5,40% | 2,6400 | 2,8500 | 2,6200 | 3.465 | ,00 |
| 08/7/2008 | 2,7800 | -2,46% | 2,5900 | 2,7800 | 2,5900 | 383 | ,00 |
| 07/7/2008 | 2,8500 | 2,15% | 2,9300 | 3,0500 | 2,5500 | 447 | ,00 |
| 04/7/2008 | 2,7900 | -0,71% | 2,7400 | 2,7900 | 2,7400 | 7.564 | ,00 |
| 03/7/2008 | 2,8100 | -0,35% | 2,7900 | 2,8100 | 2,7900 | 4.094 | ,00 |
| 02/7/2008 | 2,8200 | 0,00% | 2,6300 | 2,8200 | 2,6300 | 482 | ,00 |
| 01/7/2008 | 2,8200 | -3,75% | 2,7300 | 2,8200 | 2,6500 | 4.394 | ,00 |
| 30/6/2008 | 2,9300 | 0,00% | 2,8600 | 2,9300 | 2,8600 | 3.226 | ,00 |
| 27/6/2008 | 2,9300 | 1,03% | 2,8200 | 2,9300 | 2,6300 | 3.585 | ,00 |
| 26/6/2008 | 2,9000 | -4,92% | 2,9000 | 2,9900 | 2,9000 | 701 | ,00 |
| 25/6/2008 | 3,0500 | 2,35% | 2,8100 | 3,0500 | 2,8100 | 4.792 | ,00 |
| 24/6/2008 | 2,9800 | -1,32% | 2,9500 | 2,9900 | 2,8100 | 26.185 | ,00 |
| 23/6/2008 | 3,0200 | -0,98% | 2,8100 | 3,0300 | 2,8100 | 3.513 | ,00 |
| 20/6/2008 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 19/6/2008 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 18/6/2008 | 3,0500 | -0,97% | 2,9600 | 3,0500 | 2,9300 | 4.277 | ,00 |
| 17/6/2008 | 3,0800 | 0,00% | 2,8600 | 3,0800 | 2,8600 | 513 | ,00 |
| 13/6/2008 | 3,0800 | 4,76% | 3,1200 | 3,1200 | 3,0400 | 827 | ,00 |
| 12/6/2008 | 2,9400 | -5,77% | 2,9400 | 3,1000 | 2,9400 | 18 | ,00 |
| 11/6/2008 | 3,1200 | -0,64% | 3,1200 | 3,1200 | 3,1200 | 15 | ,00 |
| 10/6/2008 | 3,1400 | -0,32% | 3,0700 | 3,1400 | 3,0400 | 4.864 | ,00 |
| 09/6/2008 | 3,1500 | 0,00% | 2,9100 | 3,1500 | 2,9100 | 1.721 | ,00 |
| 06/6/2008 | 3,1500 | 0,32% | 3,1500 | 3,1600 | 3,0700 | 3.300 | ,00 |
| 05/6/2008 | 3,1400 | 0,00% | 3,1300 | 3,1400 | 3,1200 | 3.513 | ,00 |
| 04/6/2008 | 3,1400 | -0,63% | 3,1300 | 3,1400 | 3,1300 | 1.800 | ,00 |
| 03/6/2008 | 3,1600 | 0,32% | 3,1500 | 3,1600 | 3,1200 | 7.774 | ,00 |
| 02/6/2008 | 3,1500 | 0,00% | 3,1200 | 3,1500 | 3,1200 | 9.070 | ,00 |
| 30/5/2008 | 3,1500 | 0,00% | 3,1400 | 3,1500 | 2,9900 | 55.389 | ,00 |
| 29/5/2008 | 3,1500 | 0,96% | 3,1200 | 3,1500 | 3,0900 | 5.619 | ,00 |
| 28/5/2008 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 27/5/2008 | 3,1200 | -0,95% | 2,9100 | 3,1200 | 2,9100 | 239 | ,00 |
| 26/5/2008 | 3,1500 | 0,00% | 3,1300 | 3,1500 | 3,1300 | 6.567 | ,00 |
| 23/5/2008 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | 353 | ,00 |
| 22/5/2008 | 3,1500 | 0,32% | 3,1200 | 3,1500 | 3,1000 | 22.010 | ,00 |
| 21/5/2008 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,1200 | 13.326 | ,00 |
| 20/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 19/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 16/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 15/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1300 | 5.459 | ,00 |
| 14/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 2.360 | ,00 |
| 13/5/2008 | 3,1400 | 0,64% | 3,1300 | 3,1400 | 3,1300 | 2.356 | ,00 |
| 12/5/2008 | 3,1200 | 1,30% | 3,0800 | 3,1200 | 3,0800 | 3.015 | ,00 |
| 09/5/2008 | 3,0800 | -0,32% | 3,0900 | 3,0900 | 2,8400 | 446 | ,00 |
| 08/5/2008 | 3,0900 | 0,32% | 3,0500 | 3,0900 | 3,0500 | 8.493 | ,00 |
| 07/5/2008 | 3,0800 | 0,00% | 3,0200 | 3,0800 | 3,0200 | 17.034 | ,00 |
| 06/5/2008 | 3,0800 | 0,00% | 3,0200 | 3,0800 | 3,0200 | 6.142 | ,00 |
| 05/5/2008 | 3,0800 | 0,00% | 3,0500 | 3,0800 | 2,9900 | 2.844 | ,00 |
| 02/5/2008 | 3,0800 | 0,98% | 3,0400 | 3,0900 | 2,9500 | 36.757 | ,00 |
| 30/4/2008 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,8800 | 3.548 | ,00 |
| 29/4/2008 | 3,0500 | 0,33% | 3,0400 | 3,0500 | 3,0400 | 2.729 | ,00 |
| 24/4/2008 | 3,0400 | 1,33% | 2,8900 | 3,0400 | 2,8900 | 27.582 | ,00 |
| 23/4/2008 | 3,0000 | -0,99% | 3,0000 | 3,0000 | 3,0000 | 1.605 | ,00 |
| 22/4/2008 | 3,0300 | 1,00% | 2,8800 | 3,0300 | 2,8600 | 8.083 | ,00 |
| 21/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 1.605 | ,00 |
| 18/4/2008 | 3,0000 | 3,09% | 2,9100 | 3,0000 | 2,9100 | 3.524 | ,00 |
| 17/4/2008 | 2,9100 | 3,56% | 2,8100 | 2,9800 | 2,8100 | 3.501 | ,00 |
| 16/4/2008 | 2,8100 | -1,40% | 2,8200 | 2,8900 | 2,8100 | 1.273 | ,00 |
| 15/4/2008 | 2,8500 | 1,42% | 2,6800 | 2,8500 | 2,6800 | 5.427 | ,00 |
| 14/4/2008 | 2,8100 | -1,06% | 2,5900 | 2,8100 | 2,5800 | 12.677 | ,00 |
| 11/4/2008 | 2,8400 | -0,70% | 2,8600 | 2,8600 | 2,7900 | 1.124 | ,00 |
| 10/4/2008 | 2,8600 | 0,70% | 2,7800 | 2,8600 | 2,7800 | 3.369 | ,00 |
| 09/4/2008 | 2,8400 | -0,70% | 2,7900 | 2,8600 | 2,6900 | 8.928 | ,00 |
| 08/4/2008 | 2,8600 | 1,42% | 2,8200 | 2,8600 | 2,8200 | 5.001 | ,00 |
| 07/4/2008 | 2,8200 | 0,36% | 2,7000 | 2,8400 | 2,6900 | 18.394 | ,00 |
| 04/4/2008 | 2,8100 | 0,00% | 2,7400 | 2,8100 | 2,7400 | 3.346 | ,00 |
| 03/4/2008 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | ,00 | |
| 02/4/2008 | 2,8100 | 1,08% | 2,6200 | 2,8100 | 2,6200 | 3.419 | ,00 |
| 01/4/2008 | 2,7800 | 3,35% | 2,7300 | 2,7800 | 2,7300 | 13.179 | ,00 |
| 31/3/2008 | 2,6900 | -2,89% | 2,5300 | 2,6900 | 2,5000 | 2.410 | ,00 |
| 28/3/2008 | 2,7700 | -0,36% | 2,7800 | 2,7800 | 2,5600 | 473.385 | ,00 |
| 27/3/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 26/3/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 20/3/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 19/3/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 18/3/2008 | 2,7800 | 1,46% | 2,7600 | 2,7800 | 2,6800 | 13.749 | ,00 |
| 17/3/2008 | 2,7400 | 0,00% | 2,5000 | 2,7400 | 2,4900 | 8.780 | ,00 |
| 14/3/2008 | 2,7400 | 2,24% | 2,7400 | 2,7400 | 2,7400 | 380 | ,00 |
| 13/3/2008 | 2,6800 | -1,47% | 2,6700 | 2,7400 | 2,6700 | 21.763 | ,00 |
| 12/3/2008 | 2,7200 | 1,49% | 2,6800 | 2,7200 | 2,6800 | 13.093 | ,00 |
| 11/3/2008 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 1.976 | ,00 |
| 07/3/2008 | 2,6800 | 2,29% | 2,6200 | 2,6800 | 2,6200 | 5.085 | ,00 |
| 06/3/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 03/3/2008 | 2,6200 | -2,24% | 2,5500 | 2,7400 | 2,5500 | 5.845 | ,00 |
| 29/2/2008 | 2,6800 | 2,29% | 2,6700 | 2,7000 | 2,6000 | 3.576 | ,00 |
| 28/2/2008 | 2,6200 | -1,87% | 2,7000 | 2,7200 | 2,6200 | 17.316 | ,00 |
| 27/2/2008 | 2,6700 | -3,26% | 2,6700 | 2,6700 | 2,6700 | 530 | ,00 |
| 26/2/2008 | 2,7600 | 4,55% | 2,6200 | 2,7600 | 2,6200 | 206 | ,00 |
| 25/2/2008 | 2,6400 | -1,12% | 2,6800 | 2,6900 | 2,6400 | 3.674 | ,00 |
| 22/2/2008 | 2,6700 | -1,84% | 2,6900 | 2,7000 | 2,6700 | 916 | ,00 |
| 21/2/2008 | 2,7200 | -1,81% | 2,7700 | 2,7700 | 2,6900 | 913 | ,00 |
| 20/2/2008 | 2,7700 | 0,00% | 2,6400 | 2,7700 | 2,6400 | 587 | ,00 |
| 19/2/2008 | 2,7700 | 1,09% | 2,6300 | 2,7700 | 2,6300 | 177 | ,00 |
| 18/2/2008 | 2,7400 | 0,37% | 2,7400 | 2,7400 | 2,7400 | 162 | ,00 |
| 15/2/2008 | 2,7300 | -1,80% | 2,5800 | 2,7300 | 2,5800 | 401 | ,00 |
| 14/2/2008 | 2,7800 | 2,96% | 2,6800 | 2,7800 | 2,6800 | 2.440 | ,00 |
| 13/2/2008 | 2,7000 | 0,75% | 2,6900 | 2,7000 | 2,6900 | 242 | ,00 |
| 12/2/2008 | 2,6800 | 0,37% | 2,6400 | 2,6900 | 2,6000 | 5.151 | ,00 |
| 11/2/2008 | 2,6700 | -0,74% | 2,6900 | 2,6900 | 2,5800 | 1.751 | ,00 |
| 08/2/2008 | 2,6900 | -0,37% | 2,6000 | 2,6900 | 2,6000 | 1.645 | ,00 |
| 07/2/2008 | 2,7000 | -1,46% | 2,6300 | 2,7000 | 2,6200 | 1.561 | ,00 |
| 06/2/2008 | 2,7400 | 0,00% | 2,7400 | 2,7900 | 2,6000 | 2.677 | ,00 |
| 05/2/2008 | 2,7400 | -1,08% | 2,6300 | 2,7400 | 2,6300 | 1.701 | ,00 |
| 04/2/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 01/2/2008 | 2,7700 | -0,36% | 2,7400 | 2,7700 | 2,7400 | 980 | ,00 |
| 31/1/2008 | 2,7800 | 0,00% | 2,7900 | 2,7900 | 2,6800 | 3.540 | ,00 |
| 30/1/2008 | 2,7800 | -0,36% | 2,7600 | 2,7800 | 2,7600 | 4.897 | ,00 |
| 29/1/2008 | 2,7900 | 0,72% | 2,7000 | 2,8100 | 2,6900 | 14.757 | ,00 |
| 28/1/2008 | 2,7700 | 1,47% | 2,8600 | 2,8600 | 2,7300 | 7.604 | ,00 |
| 25/1/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,6800 | 2.554 | ,00 |
| 24/1/2008 | 2,7300 | 0,37% | 2,7800 | 2,7800 | 2,6800 | 2.039 | ,00 |
| 23/1/2008 | 2,7200 | -1,45% | 2,7400 | 2,7400 | 2,7200 | 2.600 | ,00 |
| 22/1/2008 | 2,7600 | -2,13% | 2,6300 | 2,7900 | 2,5500 | 5.663 | ,00 |
| 21/1/2008 | 2,8200 | -0,70% | 2,6800 | 2,8200 | 2,6300 | 8.460 | ,00 |
| 18/1/2008 | 2,8400 | 0,71% | 2,8100 | 2,8400 | 2,8100 | 1.128 | ,00 |
| 17/1/2008 | 2,8200 | 2,92% | 2,8500 | 2,8500 | 2,8100 | 850 | ,00 |
| 16/1/2008 | 2,7400 | -0,72% | 2,5900 | 2,7400 | 2,5000 | 770 | ,00 |
| 15/1/2008 | 2,7600 | 3,37% | 2,6700 | 2,8400 | 2,6700 | 4.219 | ,00 |
| 14/1/2008 | 2,6700 | -6,64% | 2,6300 | 2,7900 | 2,6300 | 1.203 | ,00 |
| 11/1/2008 | 2,8600 | -3,05% | 2,9100 | 2,9100 | 2,8400 | 962 | ,00 |
| 10/1/2008 | 2,9500 | -2,96% | 3,0400 | 3,0400 | 2,8100 | 12.602 | ,00 |
| 09/1/2008 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 08/1/2008 | 3,0400 | 4,83% | 2,8600 | 3,0700 | 2,8600 | 39.369 | ,00 |
| 07/1/2008 | 2,9000 | 1,40% | 2,8400 | 2,9100 | 2,8400 | 13.122 | ,00 |
| 04/1/2008 | 2,8600 | -1,04% | 2,8200 | 2,8600 | 2,8200 | 661 | ,00 |
| 03/1/2008 | 2,8900 | 0,35% | 2,8800 | 2,9000 | 2,8800 | 42.359 | ,00 |
| 02/1/2008 | 2,8800 | -0,35% | 2,8900 | 2,8900 | 2,8200 | 6.911 | ,00 |
| 31/12/2007 | 2,8900 | 1,05% | 2,8600 | 2,8900 | 2,8100 | 13.210 | 38.012,84 |
| 28/12/2007 | 2,8600 | -1,04% | 2,8800 | 2,8800 | 2,7300 | 3.656 | 10.249,34 |
| 27/12/2007 | 2,8900 | -1,37% | 2,8200 | 2,8900 | 2,8100 | 14.125 | 40.615,84 |
| 24/12/2007 | 2,9300 | 1,38% | 2,9300 | 2,9300 | 2,9300 | 162 | 470,00 |
| 21/12/2007 | 2,8900 | -0,34% | 2,8100 | 2,8900 | 2,8100 | 1.124 | 3.160,90 |
| 20/12/2007 | 2,9000 | -0,34% | 2,8200 | 2,9000 | 2,8200 | 1.156 | 3.273,40 |
| 19/12/2007 | 2,9100 | -1,36% | 2,9100 | 2,9100 | 2,8400 | 1.599 | 4.572,84 |
| 18/12/2007 | 2,9500 | -1,01% | 2,7600 | 2,9500 | 2,7600 | 2.738 | 8.063,86 |
| 17/12/2007 | 2,9800 | 1,71% | 2,7000 | 2,9800 | 2,7000 | 2.908 | 8.495,92 |
| 14/12/2007 | 2,9300 | -0,68% | 2,9500 | 2,9500 | 2,9300 | 2.504 | 7.354,66 |
| 13/12/2007 | 2,9500 | 0,34% | 2,9500 | 2,9500 | 2,9500 | 3.858 | 11.394,96 |
| 12/12/2007 | 2,9400 | 3,16% | 2,8200 | 2,9500 | 2,8200 | 16.815 | 48.028,66 |
| 11/12/2007 | 2,8500 | -0,35% | 2,8600 | 2,8600 | 2,8100 | 4.590 | 13.075,92 |
| 10/12/2007 | 2,8600 | 0,00% | 2,9000 | 2,9000 | 2,8600 | 498 | 1.426,60 |
| 07/12/2007 | 2,8600 | -2,72% | 2,7800 | 2,9400 | 2,7800 | 4.031 | 11.603,82 |
| 06/12/2007 | 2,9400 | -1,67% | 2,9900 | 3,0000 | 2,8500 | 5.318 | 15.448,34 |
| 05/12/2007 | 2,9900 | -0,99% | 2,9900 | 3,0000 | 2,9800 | 5.231 | 15.611,58 |
| 04/12/2007 | 3,0200 | -0,33% | 2,9300 | 3,0200 | 2,8600 | 41.959 | 123.992,58 |
| 03/12/2007 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 30/11/2007 | 3,0300 | 0,00% | 3,0000 | 3,0300 | 2,9300 | 1.461 | 4.394,92 |
| 29/11/2007 | 3,0300 | -1,62% | 2,9500 | 3,0300 | 2,9500 | 761 | 2.254,50 |
| 28/11/2007 | 3,0800 | 2,67% | 2,7700 | 3,0800 | 2,7700 | 207 | 582,20 |
| 27/11/2007 | 3,0000 | -0,66% | 2,9800 | 3,0400 | 2,8600 | 2.509 | 7.545,20 |
| 26/11/2007 | 3,0200 | 5,59% | 2,9300 | 3,0300 | 2,9300 | 20.786 | 62.046,06 |
| 23/11/2007 | 2,8600 | -4,35% | 2,7800 | 3,0500 | 2,7800 | 5.490 | ,00 |
| 22/11/2007 | 2,9900 | -1,97% | 2,8200 | 2,9900 | 2,8100 | 10.981 | 47.116,84 |
| 21/11/2007 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 20/11/2007 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 19/11/2007 | 3,0500 | -1,29% | 2,9100 | 3,0500 | 2,8200 | 1.524 | 4.405,80 |
| 16/11/2007 | 3,0900 | 0,00% | 2,9900 | 3,0900 | 2,9900 | 1.446 | 4.408,34 |
| 15/11/2007 | 3,0900 | 0,00% | 2,8800 | 3,0900 | 2,8800 | 770 | 2.265,20 |
| 14/11/2007 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 13/11/2007 | 3,0900 | 2,32% | 3,0200 | 3,0900 | 2,9100 | 7.002 | 21.088,84 |
| 12/11/2007 | 3,0200 | -1,95% | 3,0300 | 3,0400 | 2,9400 | 5.490 | 16.439,86 |
| 09/11/2007 | 3,0800 | -0,32% | 3,0900 | 3,0900 | 2,9500 | 7.784 | 23.376,68 |
| 08/11/2007 | 3,0900 | 0,65% | 3,0200 | 3,1000 | 3,0200 | 665 | 2.020,50 |
| 07/11/2007 | 3,0700 | 0,99% | 3,0700 | 3,0700 | 3,0000 | 1.534 | 4.648,08 |
| 06/11/2007 | 3,0400 | -1,30% | 3,0300 | 3,0900 | 2,9900 | 6.855 | 20.922,32 |
| 05/11/2007 | 3,0800 | 1,32% | 2,9800 | 3,1000 | 2,9800 | 3.842 | 11.754,46 |
| 02/11/2007 | 3,0400 | -1,62% | 2,8900 | 3,0400 | 2,8900 | 12.505 | 37.995,20 |
| 01/11/2007 | 3,0900 | -1,59% | 3,0400 | 3,1200 | 3,0000 | 4.336 | 13.134,90 |
| 31/10/2007 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,1200 | 3.210 | 10.067,80 |
| 30/10/2007 | 3,1400 | 0,32% | 3,0200 | 3,1400 | 2,9900 | 16.093 | 50.155,76 |
| 29/10/2007 | 3,1300 | 0,97% | 2,9800 | 3,1300 | 2,9800 | 4.545 | 13.925,40 |
| 26/10/2007 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 2,9900 | 6.277 | 19.339,80 |
| 25/10/2007 | 3,1000 | 0,00% | 3,0300 | 3,1000 | 3,0200 | 2.232 | 6.765,00 |
| 24/10/2007 | 3,1000 | 1,64% | 2,9500 | 3,1200 | 2,9500 | 1.599 | 4.862,42 |
| 23/10/2007 | 3,0500 | -1,61% | 3,1400 | 3,1500 | 3,0500 | 17.436 | 53.915,90 |
| 22/10/2007 | 3,1000 | -0,96% | 3,1500 | 3,1500 | 2,9400 | 2.459 | 7.462,46 |
| 19/10/2007 | 3,1300 | 1,62% | 3,1200 | 3,1500 | 3,0500 | 6.786 | 21.228,92 |
| 18/10/2007 | 3,0800 | 0,33% | 3,0700 | 3,1200 | 3,0500 | 2.450 | 7.514,24 |
| 17/10/2007 | 3,0700 | -1,92% | 3,1500 | 3,1500 | 3,0700 | 2.916 | 9.010,62 |
| 16/10/2007 | 3,1300 | 0,32% | 3,1200 | 3,1700 | 2,9500 | 14.483 | 44.844,76 |
| 15/10/2007 | 3,1200 | 0,00% | 3,1200 | 3,1900 | 3,1000 | 3.261 | 10.215,26 |
| 12/10/2007 | 3,1200 | -2,80% | 3,1200 | 3,1700 | 3,0800 | 2.759 | 8.591,84 |
| 11/10/2007 | 3,2100 | 4,56% | 3,0400 | 3,2200 | 3,0400 | 11.776 | 36.630,64 |
| 10/10/2007 | 3,0700 | 0,00% | 3,0700 | 3,1400 | 3,0300 | 3.380 | 10.338,24 |
| 09/10/2007 | 3,0700 | 0,66% | 3,0000 | 3,1600 | 3,0000 | 5.109 | 15.544,08 |
| 08/10/2007 | 3,0500 | 1,67% | 3,0300 | 3,0700 | 3,0200 | 7.465 | 22.667,02 |
| 05/10/2007 | 3,0000 | -2,60% | 3,0500 | 3,0800 | 3,0000 | 4.438 | 13.558,00 |
| 04/10/2007 | 3,0800 | 0,98% | 2,9900 | 3,0800 | 2,9500 | 3.434 | 10.270,40 |
| 03/10/2007 | 3,0500 | -2,56% | 3,0900 | 3,1300 | 2,9400 | 17.545 | 53.716,60 |
| 02/10/2007 | 3,1300 | -1,88% | 3,1000 | 3,1700 | 3,1000 | 3.944 | 12.344,78 |
| 01/10/2007 | 3,1900 | 3,91% | 2,9300 | 3,2400 | 2,9300 | 15.036 | 46.552,02 |
| 28/9/2007 | 3,0700 | -2,85% | 3,1600 | 3,1600 | 3,0700 | 4.495 | 14.040,80 |
| 27/9/2007 | 3,1600 | 0,00% | 3,1300 | 3,1600 | 3,1200 | 2.440 | 7.610,88 |
| 26/9/2007 | 3,1600 | 1,28% | 3,1200 | 3,1700 | 3,1200 | 2.208 | 6.924,38 |
| 25/9/2007 | 3,1200 | -2,19% | 3,1400 | 3,1500 | 3,1200 | 9.769 | 30.495,58 |
| 24/9/2007 | 3,1900 | -1,85% | 3,1500 | 3,2200 | 3,1400 | 5.824 | 18.446,64 |
| 21/9/2007 | 3,2500 | 1,25% | 3,2800 | 3,2800 | 3,1500 | 1.623 | 5.282,72 |
| 20/9/2007 | 3,2100 | 2,23% | 3,1400 | 3,2200 | 3,1000 | 26.622 | 83.870,10 |
| 19/9/2007 | 3,1400 | -1,88% | 3,2100 | 3,3300 | 3,0700 | 31.370 | 98.544,52 |
| 18/9/2007 | 3,2000 | -0,62% | 3,2500 | 3,2900 | 3,1200 | 15.452 | 49.471,60 |
| 17/9/2007 | 3,2200 | -3,30% | 3,1500 | 3,3500 | 3,1500 | 7.342 | 23.828,70 |
| 14/9/2007 | 3,3300 | -10,00% | 3,5600 | 3,5600 | 3,2100 | 115.412 | 397.410,28 |
| 13/9/2007 | 3,7000 | -1,07% | 3,7400 | 3,7400 | 3,5400 | 97.099 | 353.153,52 |
| 12/9/2007 | 3,7400 | 0,00% | 3,3000 | 3,8600 | 3,3000 | 103.846 | 363.466,74 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8050 | 20,74 % | 0,3100 | 37.098 |
| ΙΚΤΙΝ | 0,4485 | 6,28 % | 0,0265 | 769.306 |
| ΤΖΚΑ | 1,4000 | 5,26 % | 0,0700 | 10.737 |
| ΕΥΔΑΠ | 7,1000 | 2,75 % | 0,1900 | 74.013 |
| ΜΙΓ | 3,8500 | 2,12 % | 0,0800 | 37.426 |
| ΚΡΙ | 19,7800 | 1,75 % | 0,3400 | 73.979 |
| ΕΛΣΤΡ | 2,5000 | 1,63 % | 0,0400 | 26.468 |
| ΜΟΝΤΑ | 5,3600 | 1,52 % | 0,0800 | 614 |
| ΟΤΕ | 16,6200 | 1,34 % | 0,2200 | 265.703 |
| ONYX | 2,3700 | 1,28 % | 0,0300 | 40.548 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0700 | -0,83 % | -0,1100 | 27.643.239 |
| ΔΕΗ | 16,7900 | -0,06 % | -0,0100 | 21.374.187 |
| ΑΛΦΑ | 3,5180 | -0,34 % | -0,0120 | 21.089.588 |
| ΕΥΡΩΒ | 3,4500 | -1,57 % | -0,0550 | 20.049.008 |
| ΟΠΑΠ | 17,3400 | -0,91 % | -0,1600 | 14.034.747 |
| ΠΕΙΡ | 7,0360 | -1,46 % | -0,1040 | 13.624.892 |
| MTLN | 42,9200 | -1,33 % | -0,5800 | 13.596.273 |
| BOCHGR | 8,1800 | -0,24 % | -0,0200 | 7.755.187 |
| TITC | 43,9000 | 1,27 % | 0,5500 | 6.486.135 |
| ΓΕΚΤΕΡΝΑ | 24,0000 | -0,91 % | -0,2200 | 5.667.227 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | -0,34 % | 6.002.179 | 21,09εκ. |
| ΕΥΡΩΒ | 3,4500 | -1,57 % | 5.802.764 | 20,05εκ. |
| ΙΝΛΟΤ | 1,0980 | -1,61 % | 5.012.882 | 5,53εκ. |
| ΕΤΕ | 13,0700 | -0,83 % | 2.124.872 | 27,64εκ. |
| ΠΕΙΡ | 7,0360 | -1,46 % | 1.936.570 | 13,62εκ. |
| ΔΕΗ | 16,7900 | -0,06 % | 1.270.840 | 21,37εκ. |
| BOCHGR | 8,1800 | -0,24 % | 953.998 | 7,76εκ. |
| ΕΧΑΕ | 6,0200 | -3,99 % | 877.632 | 5,28εκ. |
| ΟΠΑΠ | 17,3400 | -0,91 % | 810.298 | 14,03εκ. |
| ΙΚΤΙΝ | 0,4485 | 6,28 % | 769.306 | 334,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,0200 | -3,99 % | 877.632 | 1,45 % |
| ΙΚΤΙΝ | 0,4485 | 6,28 % | 769.306 | 0,67 % |
| ΤΖΚΑ | 1,4000 | 5,26 % | 10.737 | 0,35 % |
| ΔΕΗ | 16,7900 | -0,06 % | 1.270.840 | 0,34 % |
| ΝΤΟΠΛΕΡ | 0,9050 | -5,24 % | 40.127 | 0,32 % |
| EIS | 1,5800 | -1,25 % | 42.539 | 0,28 % |
| ΣΙΔΜΑ | 1,8050 | 20,74 % | 37.098 | 0,27 % |
| ΙΝΛΟΤ | 1,0980 | -1,61 % | 5.012.882 | 0,27 % |
| ΑΛΦΑ | 3,5180 | -0,34 % | 6.002.179 | 0,26 % |
| ΕΤΕ | 13,0700 | -0,83 % | 2.124.872 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8050 | 20,74 % | 37.098 | 23,75 % |
| ΙΚΤΙΝ | 0,4485 | 6,28 % | 769.306 | 8,18 % |
| ΦΟΥΝΤΛ | 1,2850 | -1,53 % | 61.575 | 7,66 % |
| ΝΤΟΠΛΕΡ | 0,9050 | -5,24 % | 40.127 | 7,33 % |
| ΕΛΣΤΡ | 2,5000 | 1,63 % | 26.468 | 6,10 % |
| ΔΟΜΙΚ | 1,9600 | -4,85 % | 14.796 | 5,83 % |
| ΤΖΚΑ | 1,4000 | 5,26 % | 10.737 | 5,64 % |
| ΦΡΙΓΟ | 0,4820 | -2,43 % | 43.238 | 5,26 % |
| ΑΤΕΚ | 1,5300 | -3,16 % | 5.863 | 5,06 % |
| ΜΙΓ | 3,8500 | 2,12 % | 37.426 | 4,77 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|