| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 48.883 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 14.952 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 9.153 |
| ΣΑΡ | 14,1400 | -1,67 % | -0,2400 | 18.744 |
| ΚΡΙ | 18,7000 | -1,58 % | -0,3000 | 11.855 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 39.806 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
| ΛΟΥΛΗ | 4,0900 | -1,45 % | -0,0600 | 4.259 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
15,4000 €
-0,8000 (-4,94%)
- Άνοιγμα 15,4000
- Υψηλό 15,4000
- Χαμηλό 15,4000
- Όγκος 28
- Τζίρος 431 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/3/2017 | 7,8450 | 0,56% | 7,8010 | 7,8740 | 7,7420 | 2.550 | 13.510,00 |
| 29/3/2017 | 7,8010 | 3,93% | 7,7710 | 7,8010 | 7,7270 | 3.850 | 20.353,00 |
| 28/3/2017 | 7,5060 | 0,00% | 7,5060 | 7,5060 | 7,5060 | 2.000 | 10.200,00 |
| 27/3/2017 | 7,5060 | 0,00% | 7,5060 | 7,5060 | 7,5060 | 950 | 4.845,00 |
| 24/3/2017 | 7,5060 | 47,18% | 7,5060 | 7,5510 | 7,5060 | 1.080 | 5.517,00 |
| 23/3/2017 | 5,1000 | -32,05% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 22/3/2017 | 7,5060 | 47,18% | 7,2120 | 7,5060 | 7,2120 | 792 | 3.984,00 |
| 21/3/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 20/3/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 17/3/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/3/2017 | 5,1000 | -32,05% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 15/3/2017 | 7,5060 | 4,08% | 7,5060 | 7,5060 | 7,2860 | 752 | 3.795,00 |
| 14/3/2017 | 7,2120 | -2,00% | 7,2270 | 7,2270 | 7,2120 | 1.032 | 5.057,00 |
| 13/3/2017 | 7,3590 | 0,40% | 7,3300 | 7,4920 | 7,3300 | 3.121 | 15.593,00 |
| 10/3/2017 | 7,3300 | -5,86% | 7,4770 | 7,4770 | 7,3300 | 4.720 | 23.823,00 |
| 09/3/2017 | 7,7860 | 0,00% | 7,7860 | 7,7860 | 7,7860 | 40 | 211,00 |
| 08/3/2017 | 7,7860 | 0,37% | 7,7860 | 7,7860 | 7,7860 | 877 | 4.639,00 |
| 07/3/2017 | 7,7570 | 48,03% | 7,6530 | 7,7860 | 7,5800 | 4.177 | 21.893,00 |
| 06/3/2017 | 5,2400 | -32,05% | 5,2400 | 5,2400 | 5,2400 | ,00 | |
| 03/3/2017 | 7,7120 | 0,96% | 7,7270 | 7,7270 | 7,5060 | 1.584 | 8.306,00 |
| 02/3/2017 | 7,6390 | 48,33% | 7,3890 | 7,6390 | 7,3890 | 1.420 | 7.284,00 |
| 01/3/2017 | 5,1500 | -32,06% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 28/2/2017 | 7,5800 | 2,58% | 7,5210 | 7,5950 | 7,5210 | 1.512 | 7.770,00 |
| 24/2/2017 | 7,3890 | 0,00% | 7,6530 | 7,6530 | 7,3000 | 21 | 104,00 |
| 23/2/2017 | 7,3890 | -1,76% | 7,3890 | 7,5060 | 7,3890 | 1.925 | 9.664,00 |
| 22/2/2017 | 7,5210 | -0,78% | 7,5950 | 7,5950 | 7,4470 | 3.565 | 18.183,00 |
| 21/2/2017 | 7,5800 | 2,79% | 7,4330 | 7,6530 | 7,4330 | 2.737 | 14.067,00 |
| 20/2/2017 | 7,3740 | -0,20% | 7,2120 | 7,3740 | 7,2120 | 5.490 | 27.005,00 |
| 17/2/2017 | 7,3890 | 0,61% | 7,3890 | 7,3890 | 7,3890 | 515 | 2.585,00 |
| 16/2/2017 | 7,3440 | 0,40% | 7,3440 | 7,3440 | 7,3440 | 350 | 1.746,00 |
| 15/2/2017 | 7,3150 | 50,82% | 7,4620 | 7,4620 | 7,3150 | 412 | 2.057,00 |
| 14/2/2017 | 4,8500 | -32,05% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 13/2/2017 | 7,1380 | 0,62% | 7,2120 | 7,4620 | 7,1240 | 7.102 | 35.806,00 |
| 10/2/2017 | 7,0940 | 1,04% | 7,0940 | 7,0940 | 7,0940 | 50 | 241,00 |
| 09/2/2017 | 7,0210 | -4,02% | 7,1970 | 7,1970 | 7,0210 | 1.208 | 5.797,00 |
| 08/2/2017 | 7,3150 | 46,59% | 7,2710 | 7,3150 | 7,2120 | 250 | 1.242,00 |
| 07/2/2017 | 4,9900 | -32,05% | 4,9900 | 4,9900 | 4,9900 | ,00 | |
| 06/2/2017 | 7,3440 | 44,57% | 7,3440 | 7,3440 | 7,3000 | 455 | 2.270,00 |
| 03/2/2017 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 02/2/2017 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 01/2/2017 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 31/1/2017 | 5,0800 | 0,00% | 4,9700 | 5,0800 | 4,9700 | 29 | 147,00 |
| 30/1/2017 | 5,0800 | 0,00% | 4,9100 | 4,9100 | 4,9100 | 12 | 58,92 |
| 27/1/2017 | 5,0800 | -3,24% | 5,0100 | 5,0800 | 5,0000 | 1.410 | 7.054,80 |
| 26/1/2017 | 5,2500 | 4,58% | 5,2400 | 5,2500 | 5,2400 | 790 | 4.146,70 |
| 25/1/2017 | 5,0200 | -3,09% | 4,9300 | 5,0200 | 4,9300 | 963 | 4.811,30 |
| 24/1/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 23/1/2017 | 5,1800 | 2,57% | 5,0500 | 5,1800 | 5,0500 | 1.294 | 6.556,75 |
| 20/1/2017 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 1.000 | 5.050,00 |
| 19/1/2017 | 5,0500 | 0,00% | 4,8500 | 5,0500 | 4,8500 | 18.072 | 91.253,60 |
| 18/1/2017 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 17/1/2017 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 38 | 191,90 |
| 16/1/2017 | 5,0500 | -0,20% | 5,0500 | 5,0500 | 5,0500 | 40 | 202,00 |
| 13/1/2017 | 5,0600 | -32,05% | 5,0600 | 5,0600 | 5,0600 | ,00 | |
| 12/1/2017 | 7,4470 | 0,00% | 7,4470 | 7,4470 | 7,4470 | 90 | 455,00 |
| 11/1/2017 | 7,4470 | 1,20% | 7,3590 | 7,5060 | 7,3590 | 10.000 | 50.726,00 |
| 10/1/2017 | 7,3590 | 4,38% | 7,3440 | 7,4180 | 7,3440 | 7.835 | 39.305,00 |
| 09/1/2017 | 7,0500 | -2,64% | 7,4180 | 7,4180 | 7,0500 | 5.740 | 28.298,00 |
| 05/1/2017 | 7,2410 | -0,21% | 7,4330 | 7,4330 | 7,2410 | 1.130 | 5.632,00 |
| 04/1/2017 | 7,2560 | -1,01% | 7,4330 | 7,4620 | 7,1240 | 3.380 | 16.927,00 |
| 03/1/2017 | 7,3300 | 3,75% | 7,3000 | 7,3300 | 7,3000 | 1.655 | 8.238,00 |
| 02/1/2017 | 7,0650 | 39,90% | 7,0650 | 7,0650 | 7,0650 | 175 | 840,00 |
| 30/12/2016 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 29/12/2016 | 5,0500 | 0,80% | 5,0500 | 5,0500 | 5,0500 | 1.000 | 5.050,00 |
| 28/12/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 27/12/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 23/12/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 22/12/2016 | 5,0100 | 1,01% | 5,0100 | 5,0100 | 5,0100 | 300 | 1.503,00 |
| 21/12/2016 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 20/12/2016 | 4,9600 | -2,75% | 5,0200 | 5,0200 | 4,9600 | 1.600 | 7.960,00 |
| 19/12/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/12/2016 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 500 | 2.550,00 |
| 15/12/2016 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 460 | 2.300,00 |
| 14/12/2016 | 5,1000 | 0,79% | 5,0200 | 5,1400 | 5,0200 | 78.601 | 399.256,88 |
| 13/12/2016 | 5,0600 | -3,80% | 5,1000 | 5,1400 | 5,0500 | 910 | 4.624,20 |
| 12/12/2016 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 09/12/2016 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 08/12/2016 | 5,2600 | 1,35% | 5,0500 | 5,3000 | 5,0500 | 2.045 | 10.333,80 |
| 07/12/2016 | 5,1900 | -0,19% | 5,0100 | 5,1900 | 5,0100 | 2.750 | 14.136,70 |
| 06/12/2016 | 5,2000 | 2,36% | 5,2000 | 5,2000 | 5,2000 | 900 | 4.680,00 |
| 05/12/2016 | 5,0800 | 0,59% | 5,0000 | 5,0800 | 5,0000 | 3.637 | 18.427,26 |
| 02/12/2016 | 5,0500 | -0,98% | 5,0600 | 5,1100 | 5,0100 | 4.180 | 21.239,55 |
| 01/12/2016 | 5,1000 | -0,39% | 5,0500 | 5,1200 | 5,0500 | 3.400 | 17.262,80 |
| 30/11/2016 | 5,1200 | 0,00% | 5,1000 | 5,1200 | 5,1000 | 2.500 | 12.770,00 |
| 29/11/2016 | 5,1200 | -0,39% | 5,0200 | 5,1200 | 5,0200 | 550 | 2.775,70 |
| 28/11/2016 | 5,1400 | 1,18% | 5,0700 | 5,2000 | 5,0400 | 977 | 4.953,78 |
| 25/11/2016 | 5,0800 | -0,78% | 5,0600 | 5,2400 | 5,0600 | 2.251 | 11.425,94 |
| 24/11/2016 | 5,1200 | 1,39% | 5,0500 | 5,1200 | 5,0000 | 2.441 | 12.382,10 |
| 23/11/2016 | 5,0500 | -0,98% | 4,9500 | 5,0600 | 4,9500 | 1.255 | 6.237,80 |
| 22/11/2016 | 5,1000 | 2,00% | 5,0800 | 5,1000 | 5,0800 | 1.128 | 5.730,26 |
| 21/11/2016 | 5,0000 | 1,21% | 5,0000 | 5,0000 | 5,0000 | 10 | 50,00 |
| 18/11/2016 | 4,9400 | 1,02% | 4,9400 | 4,9500 | 4,9400 | 955 | 4.717,79 |
| 17/11/2016 | 4,8900 | -3,93% | 5,0000 | 5,0000 | 4,8900 | 1.001 | 4.895,44 |
| 16/11/2016 | 5,0900 | -1,74% | 4,9900 | 5,0900 | 4,9200 | 1.010 | 5.013,57 |
| 15/11/2016 | 5,1800 | 3,60% | 4,7100 | 5,1800 | 4,7100 | 3.550 | 17.623,50 |
| 14/11/2016 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/11/2016 | 5,0000 | -3,47% | 5,1800 | 5,1800 | 5,0000 | 52 | 269,18 |
| 10/11/2016 | 5,1800 | 3,60% | 5,1800 | 5,1800 | 5,1800 | 100 | 518,00 |
| 09/11/2016 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 08/11/2016 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 4,8700 | 3.485 | 17.180,85 |
| 07/11/2016 | 5,0000 | 1,63% | 5,0000 | 5,0000 | 5,0000 | 2 | 10,00 |
| 04/11/2016 | 4,9200 | 2,50% | 4,8200 | 4,9200 | 4,8200 | 270 | 1.313,40 |
| 03/11/2016 | 4,8000 | -1,03% | 4,8000 | 4,8000 | 4,8000 | 502 | 2.407,00 |
| 02/11/2016 | 4,8500 | 0,41% | 4,8000 | 4,8500 | 4,8000 | 199 | 956,15 |
| 01/11/2016 | 4,8300 | -3,40% | 5,3000 | 5,3000 | 4,7600 | 213 | 1.037,17 |
| 31/10/2016 | 5,0000 | 1,01% | 5,0000 | 5,0000 | 5,0000 | 29 | 145,00 |
| 27/10/2016 | 4,9500 | 0,00% | 4,9300 | 5,0000 | 4,9000 | 7.125 | 35.235,46 |
| 26/10/2016 | 4,9500 | 0,00% | 5,3000 | 5,3000 | 4,8100 | 3.591 | 17.625,29 |
| 25/10/2016 | 4,9500 | 3,13% | 4,8000 | 4,9500 | 4,7200 | 3.735 | 18.386,65 |
| 24/10/2016 | 4,8000 | -1,44% | 4,9500 | 4,9500 | 4,6400 | 5.005 | 24.014,00 |
| 21/10/2016 | 4,8700 | 2,31% | 4,8700 | 4,8700 | 4,8700 | 220 | 1.071,40 |
| 20/10/2016 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 19/10/2016 | 4,7600 | 0,63% | 4,7400 | 4,7600 | 4,7400 | 7.456 | 35.475,88 |
| 18/10/2016 | 4,7300 | 0,64% | 4,5000 | 4,7300 | 4,5000 | 322 | 1.506,50 |
| 17/10/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 6.335 | 29.774,50 |
| 14/10/2016 | 4,7000 | -4,08% | 4,9000 | 4,9000 | 4,7000 | 90 | 431,00 |
| 13/10/2016 | 4,9000 | 4,48% | 4,9000 | 4,9000 | 4,9000 | 5 | 24,50 |
| 12/10/2016 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 11/10/2016 | 4,6900 | -5,25% | 4,7000 | 4,7000 | 4,6700 | 3.480 | 16.341,60 |
| 10/10/2016 | 4,9500 | 4,87% | 4,9500 | 4,9500 | 4,9500 | 11.010 | 54.499,50 |
| 07/10/2016 | 4,7200 | -0,21% | 4,7200 | 4,7200 | 4,7200 | 34 | 160,48 |
| 06/10/2016 | 4,7300 | 3,05% | 4,7300 | 4,7300 | 4,7300 | 1.383 | 6.541,59 |
| 05/10/2016 | 4,5900 | 2,91% | 4,4600 | 4,5900 | 4,4600 | 2.786 | 12.453,25 |
| 04/10/2016 | 4,4600 | -0,45% | 4,4000 | 4,4600 | 4,4000 | 870 | 3.837,00 |
| 03/10/2016 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 30/9/2016 | 4,4800 | 2,05% | 4,4800 | 4,4800 | 4,4800 | 381 | 1.706,88 |
| 29/9/2016 | 4,3900 | 2,09% | 4,3000 | 4,3900 | 4,3000 | 1.100 | 4.775,00 |
| 28/9/2016 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 27/9/2016 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 1.520 | 6.536,00 |
| 26/9/2016 | 4,3000 | 0,23% | 4,3000 | 4,3000 | 4,3000 | 200 | 860,00 |
| 23/9/2016 | 4,2900 | -2,05% | 4,2000 | 4,2900 | 4,2000 | 682 | 2.885,55 |
| 22/9/2016 | 4,3800 | 4,29% | 4,3600 | 4,3800 | 4,3600 | 90 | 393,20 |
| 21/9/2016 | 4,2000 | 0,00% | 4,1600 | 4,2000 | 4,1300 | 1.405 | 5.830,00 |
| 20/9/2016 | 4,2000 | -6,25% | 4,2000 | 4,2000 | 4,2000 | 90 | 378,00 |
| 19/9/2016 | 4,4800 | 2,28% | 4,3500 | 4,5000 | 4,3500 | 2.600 | 11.394,77 |
| 16/9/2016 | 4,3800 | 1,86% | 4,3800 | 4,3800 | 4,3800 | 2.000 | 8.760,00 |
| 15/9/2016 | 4,3000 | -0,46% | 4,3400 | 4,3800 | 4,3000 | 6.500 | 28.340,84 |
| 14/9/2016 | 4,3200 | 4,10% | 4,2000 | 4,3200 | 4,2000 | 455 | 1.913,52 |
| 13/9/2016 | 4,1500 | 1,22% | 4,1500 | 4,1500 | 4,1500 | 338 | 1.402,70 |
| 12/9/2016 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 1.096 | 4.493,60 |
| 09/9/2016 | 4,1000 | -4,65% | 4,1700 | 4,1700 | 4,1000 | 1.987 | 8.155,20 |
| 08/9/2016 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 07/9/2016 | 4,3000 | -1,83% | 4,3000 | 4,3000 | 4,3000 | 23 | 98,90 |
| 06/9/2016 | 4,3800 | -1,35% | 4,3500 | 4,3800 | 4,3500 | 983 | 4.295,25 |
| 05/9/2016 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 02/9/2016 | 4,4400 | -0,22% | 4,4400 | 4,4400 | 4,4400 | 50 | 222,00 |
| 01/9/2016 | 4,4500 | 3,49% | 4,3500 | 4,4500 | 4,3500 | 1.505 | 6.547,25 |
| 31/8/2016 | 4,3000 | -0,23% | 4,3000 | 4,3000 | 4,3000 | 9 | 38,70 |
| 30/8/2016 | 4,3100 | -1,15% | 4,3600 | 4,3900 | 4,3000 | 14.964 | 64.893,66 |
| 29/8/2016 | 4,3600 | 0,23% | 4,3500 | 4,4100 | 4,3500 | 7.393 | 32.199,90 |
| 26/8/2016 | 4,3500 | -1,14% | 4,3500 | 4,3500 | 4,3500 | 2.924 | 12.719,40 |
| 25/8/2016 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 24/8/2016 | 4,4000 | -0,68% | 4,3500 | 4,4000 | 4,3500 | 5.036 | 21.911,60 |
| 23/8/2016 | 4,4300 | 0,23% | 4,3400 | 4,4500 | 4,3400 | 8.430 | 36.715,78 |
| 22/8/2016 | 4,4200 | -2,86% | 4,4200 | 4,4200 | 4,4200 | 107 | 472,94 |
| 19/8/2016 | 4,5500 | 0,00% | 4,5500 | 4,5500 | 4,5500 | ,00 | |
| 18/8/2016 | 4,5500 | 3,88% | 4,5500 | 4,5500 | 4,5500 | 18 | 81,90 |
| 17/8/2016 | 4,3800 | 1,39% | 4,4000 | 4,4900 | 4,3100 | 421 | 1.838,96 |
| 16/8/2016 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 12/8/2016 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 11/8/2016 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 10/8/2016 | 4,3200 | 1,17% | 4,2300 | 4,3500 | 4,2300 | 3.550 | 15.202,50 |
| 09/8/2016 | 4,2700 | 0,47% | 4,2200 | 4,3000 | 4,2200 | 4.800 | 20.301,00 |
| 08/8/2016 | 4,2500 | 0,95% | 4,2000 | 4,3000 | 4,2000 | 3.064 | 12.905,20 |
| 05/8/2016 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | 2.500 | 10.525,00 |
| 04/8/2016 | 4,2100 | 0,24% | 4,1800 | 4,2100 | 4,1800 | 3.600 | 15.123,00 |
| 03/8/2016 | 4,2000 | 2,69% | 4,1900 | 4,2000 | 4,1900 | 1.942 | 8.146,40 |
| 02/8/2016 | 4,0900 | -0,73% | 4,0600 | 4,1200 | 4,0600 | 4.971 | 20.271,27 |
| 01/8/2016 | 4,1200 | -0,72% | 4,0800 | 4,1500 | 4,0800 | 9.000 | 36.920,00 |
| 29/7/2016 | 4,1500 | 2,22% | 4,1200 | 4,1500 | 4,1200 | 635 | 2.626,25 |
| 28/7/2016 | 4,0600 | 0,50% | 4,0400 | 4,1200 | 3,9600 | 9.158 | 36.687,72 |
| 27/7/2016 | 4,0400 | 0,00% | 4,0200 | 4,0400 | 4,0200 | 3.000 | 12.071,00 |
| 26/7/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 1.000 | 4.040,00 |
| 25/7/2016 | 4,0400 | 1,00% | 4,0400 | 4,0400 | 4,0400 | 1.000 | 4.040,00 |
| 22/7/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 4.000 | 16.000,00 |
| 21/7/2016 | 4,0000 | -0,50% | 4,0000 | 4,0000 | 4,0000 | 1.805 | 7.220,00 |
| 20/7/2016 | 4,0200 | 0,00% | 4,0100 | 4,1000 | 4,0100 | 1.438 | 5.777,88 |
| 19/7/2016 | 4,0200 | 0,00% | 4,0500 | 4,1000 | 4,0100 | 2.105 | 8.454,20 |
| 18/7/2016 | 4,0200 | -0,50% | 4,0500 | 4,0500 | 4,0200 | 1.250 | 5.040,00 |
| 15/7/2016 | 4,0400 | 1,00% | 3,9600 | 4,0600 | 3,9300 | 2.765 | 10.916,75 |
| 14/7/2016 | 4,0000 | -0,50% | 4,0100 | 4,0400 | 3,9100 | 4.754 | 18.917,66 |
| 13/7/2016 | 4,0200 | -1,71% | 4,0000 | 4,0200 | 4,0000 | 6.399 | 25.650,00 |
| 12/7/2016 | 4,0900 | 2,25% | 4,0000 | 4,0900 | 4,0000 | 7.260 | 29.162,40 |
| 11/7/2016 | 4,0000 | 0,00% | 4,0400 | 4,0400 | 4,0000 | 6.963 | 27.912,00 |
| 08/7/2016 | 4,0000 | 1,01% | 4,0000 | 4,0000 | 4,0000 | 4.952 | 19.808,00 |
| 07/7/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 06/7/2016 | 3,9600 | 0,25% | 3,9100 | 3,9600 | 3,9100 | 614 | 2.410,74 |
| 05/7/2016 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 04/7/2016 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 01/7/2016 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 30/6/2016 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 29/6/2016 | 3,9500 | 2,86% | 3,9500 | 3,9500 | 3,9500 | 600 | 2.370,00 |
| 28/6/2016 | 3,8400 | 1,05% | 3,8600 | 3,8600 | 3,8000 | 586 | 2.252,56 |
| 27/6/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 24/6/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 23/6/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 22/6/2016 | 3,8000 | -1,55% | 3,8000 | 3,8000 | 3,8000 | 300 | 1.140,00 |
| 21/6/2016 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 580 | 2.238,80 |
| 17/6/2016 | 3,8600 | 1,85% | 3,8600 | 3,8900 | 3,8600 | 4.426 | 17.085,86 |
| 16/6/2016 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 15/6/2016 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | 1.415 | 5.362,85 |
| 14/6/2016 | 3,7900 | -0,52% | 3,7900 | 3,7900 | 3,7900 | 535 | 2.027,65 |
| 13/6/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | 895 | 3.409,95 |
| 10/6/2016 | 3,8100 | 2,14% | 3,7900 | 3,8100 | 3,7900 | 30 | 113,80 |
| 09/6/2016 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 08/6/2016 | 3,7300 | -0,53% | 3,7300 | 3,7300 | 3,7300 | 803 | 2.995,19 |
| 07/6/2016 | 3,7500 | -1,57% | 3,9100 | 3,9100 | 3,7500 | 360 | 1.350,80 |
| 06/6/2016 | 3,8100 | -4,03% | 3,8900 | 3,9100 | 3,8000 | 2.084 | 7.984,23 |
| 03/6/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | 200 | 794,00 |
| 02/6/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 01/6/2016 | 3,9700 | -1,98% | 4,1000 | 4,1000 | 3,8800 | 8.060 | 32.629,00 |
| 31/5/2016 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 30/5/2016 | 4,0500 | 8,00% | 3,7500 | 4,0500 | 3,7500 | 1.107 | 4.479,75 |
| 27/5/2016 | 3,7500 | -3,85% | 3,9500 | 3,9500 | 3,7500 | 120 | 462,00 |
| 26/5/2016 | 3,9000 | 2,09% | 3,8200 | 3,9000 | 3,8200 | 376 | 1.466,32 |
| 25/5/2016 | 3,8200 | 3,24% | 3,8000 | 3,8200 | 3,8000 | 2.371 | 9.027,22 |
| 24/5/2016 | 3,7000 | 5,71% | 3,5500 | 3,7000 | 3,5500 | 338 | 1.224,17 |
| 23/5/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 20/5/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 19/5/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 18/5/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 40 | 140,00 |
| 17/5/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 16/5/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 13/5/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 12/5/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 11/5/2016 | 3,5000 | 2,94% | 3,5000 | 3,5000 | 3,4000 | 2.898 | 9.998,20 |
| 10/5/2016 | 3,4000 | -1,16% | 3,4000 | 3,4000 | 3,4000 | 180 | 612,00 |
| 09/5/2016 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 06/5/2016 | 3,4400 | 1,18% | 3,4500 | 3,4900 | 3,4000 | 2.055 | 7.015,76 |
| 05/5/2016 | 3,4000 | 0,00% | 3,3000 | 3,4000 | 3,3000 | 299 | 1.000,67 |
| 04/5/2016 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 10.508 | 35.727,20 |
| 28/4/2016 | 3,4000 | 0,29% | 3,4000 | 3,4000 | 3,4000 | 996 | 3.386,40 |
| 27/4/2016 | 3,3900 | 0,00% | 3,3900 | 3,3900 | 3,3900 | ,00 | |
| 26/4/2016 | 3,3900 | -3,14% | 3,3900 | 3,3900 | 3,3900 | 320 | 1.084,80 |
| 25/4/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 22/4/2016 | 3,5000 | -0,28% | 3,5000 | 3,5000 | 3,5000 | 1.100 | 3.850,00 |
| 21/4/2016 | 3,5100 | 0,29% | 3,5100 | 3,5100 | 3,5100 | 50 | 175,50 |
| 20/4/2016 | 3,5000 | 0,00% | 3,4200 | 3,5000 | 3,4100 | 1.750 | 6.060,20 |
| 19/4/2016 | 3,5000 | 7,03% | 3,3700 | 3,5000 | 3,3700 | 2.565 | 8.945,23 |
| 18/4/2016 | 3,2700 | -3,82% | 3,2700 | 3,2700 | 3,2700 | 50 | 163,50 |
| 15/4/2016 | 3,4000 | 2,72% | 3,2800 | 3,4000 | 3,2800 | 11 | 37,28 |
| 14/4/2016 | 3,3100 | -2,65% | 3,3100 | 3,3100 | 3,3100 | 72 | 238,32 |
| 13/4/2016 | 3,4000 | 0,29% | 3,4000 | 3,4000 | 3,2800 | 372 | 1.249,78 |
| 12/4/2016 | 3,3900 | -0,29% | 3,4400 | 3,4400 | 3,3200 | 1.032 | 3.496,36 |
| 11/4/2016 | 3,4000 | -3,95% | 3,3700 | 3,4500 | 3,3500 | 11.500 | 39.101,92 |
| 08/4/2016 | 3,5400 | 5,04% | 3,3800 | 3,5400 | 3,3800 | 724 | 2.486,66 |
| 07/4/2016 | 3,3700 | -0,88% | 3,4600 | 3,4600 | 3,3700 | 1.110 | 3.813,60 |
| 06/4/2016 | 3,4000 | -1,73% | 3,4700 | 3,4700 | 3,4000 | 1.037 | 3.565,80 |
| 05/4/2016 | 3,4600 | 0,29% | 3,4600 | 3,4700 | 3,4500 | 1.025 | 3.543,79 |
| 04/4/2016 | 3,4500 | -2,82% | 3,4500 | 3,4500 | 3,4500 | 200 | 690,00 |
| 01/4/2016 | 3,5500 | 2,60% | 3,4500 | 3,5500 | 3,4500 | 838 | 2.896,10 |
| 31/3/2016 | 3,4600 | -0,86% | 3,5800 | 3,5800 | 3,4600 | 882 | 3.124,18 |
| 30/3/2016 | 3,4900 | -5,16% | 3,4000 | 3,5500 | 3,4000 | 5.200 | 18.170,50 |
| 29/3/2016 | 3,6800 | 5,14% | 3,2700 | 3,6800 | 3,1900 | 7.131 | 24.311,49 |
| 24/3/2016 | 3,5000 | -2,51% | 3,5100 | 3,5900 | 3,5000 | 1.851 | 6.479,09 |
| 23/3/2016 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 22/3/2016 | 3,5900 | -3,49% | 3,3500 | 3,5900 | 3,3500 | 2.250 | 7.731,50 |
| 21/3/2016 | 3,7200 | 5,08% | 3,5600 | 3,7200 | 3,5600 | 224 | 799,04 |
| 18/3/2016 | 3,5400 | -3,01% | 3,5500 | 3,5500 | 3,5400 | 2.656 | 9.403,80 |
| 17/3/2016 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 16/3/2016 | 3,6500 | 4,29% | 3,5000 | 3,6500 | 3,5000 | 1.300 | 4.595,00 |
| 15/3/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 11/3/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 10/3/2016 | 3,5000 | -3,31% | 3,5000 | 3,5000 | 3,5000 | 52 | 182,00 |
| 09/3/2016 | 3,6200 | -3,72% | 3,5600 | 3,6500 | 3,5500 | 4.218 | 14.992,70 |
| 08/3/2016 | 3,7600 | 1,35% | 3,7600 | 3,7600 | 3,7600 | 8 | 30,08 |
| 07/3/2016 | 3,7100 | -3,13% | 3,6900 | 3,7700 | 3,6900 | 353 | 1.307,28 |
| 04/3/2016 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 03/3/2016 | 3,8300 | 9,43% | 3,6700 | 3,8300 | 3,6700 | 264 | 989,67 |
| 02/3/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 01/3/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 29/2/2016 | 3,5000 | 2,64% | 3,4200 | 3,5000 | 3,4200 | 101 | 353,42 |
| 26/2/2016 | 3,4100 | -5,80% | 3,4100 | 3,4100 | 3,4100 | 180 | 613,80 |
| 25/2/2016 | 3,6200 | -1,90% | 3,6200 | 3,6200 | 3,6200 | 1 | 3,62 |
| 24/2/2016 | 3,6900 | 5,43% | 3,6900 | 3,6900 | 3,6900 | 1 | 3,69 |
| 23/2/2016 | 3,5000 | -7,41% | 3,4200 | 3,5900 | 3,4200 | 11.654 | 40.826,60 |
| 22/2/2016 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 19/2/2016 | 3,7800 | -4,06% | 3,7700 | 3,7800 | 3,7700 | 510 | 1.927,43 |
| 18/2/2016 | 3,9400 | 7,95% | 3,7400 | 3,9400 | 3,5000 | 143 | 525,62 |
| 17/2/2016 | 3,6500 | -2,67% | 4,1200 | 4,1200 | 3,6000 | 906 | 3.353,02 |
| 16/2/2016 | 3,7500 | 0,00% | 3,5000 | 3,7500 | 3,5000 | 360 | 1.313,20 |
| 15/2/2016 | 3,7500 | 1,08% | 3,8000 | 3,8000 | 3,6900 | 23 | 84,84 |
| 12/2/2016 | 3,7100 | 0,54% | 3,7100 | 3,7100 | 3,7100 | 15 | 55,70 |
| 11/2/2016 | 3,6900 | 9,50% | 3,6800 | 3,6900 | 3,6800 | 150 | 553,37 |
| 10/2/2016 | 3,3700 | 0,00% | 3,3700 | 3,3700 | 3,3700 | ,00 | |
| 09/2/2016 | 3,3700 | -5,34% | 3,5800 | 3,5800 | 3,3700 | 751 | 2.659,76 |
| 08/2/2016 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | 36 | 128,16 |
| 05/2/2016 | 3,5600 | -2,73% | 3,5600 | 3,5600 | 3,5600 | 15 | 53,40 |
| 04/2/2016 | 3,6600 | -4,19% | 3,8200 | 3,8200 | 3,6600 | 7.251 | 26.639,04 |
| 03/2/2016 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 02/2/2016 | 3,8200 | 1,60% | 3,8200 | 3,8200 | 3,8200 | 1.434 | 5.481,70 |
| 01/2/2016 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 29/1/2016 | 3,7600 | 2,17% | 3,7600 | 3,8500 | 3,7600 | 860 | 3.238,75 |
| 28/1/2016 | 3,6800 | 0,00% | 3,6600 | 3,6800 | 3,6600 | 683 | 2.510,15 |
| 27/1/2016 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 26/1/2016 | 3,6800 | -4,66% | 3,6800 | 3,6800 | 3,6800 | 72 | 265,44 |
| 25/1/2016 | 3,8600 | 0,78% | 3,8600 | 3,8600 | 3,8600 | 3.024 | 11.681,20 |
| 22/1/2016 | 3,8300 | 0,79% | 3,7300 | 3,8300 | 3,7300 | 4.554 | 17.134,80 |
| 21/1/2016 | 3,8000 | -2,31% | 3,8000 | 3,8000 | 3,8000 | 1.952 | 7.410,00 |
| 20/1/2016 | 3,8900 | 0,00% | 3,8400 | 3,9100 | 3,8000 | 1.725 | 6.619,55 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 54.980 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.603 |
| ΦΟΥΝΤΛ | 0,8000 | 3,63 % | 0,0280 | 5.099 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| ΠΡΟΦ | 7,0500 | 3,22 % | 0,2200 | 32.788 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 238.884 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.304 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9250 | 0,25 % | 0,0300 | 31.256.943 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 29.122.654 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 25.214.162 |
| ΑΛΦΑ | 3,4880 | -0,85 % | -0,0300 | 20.487.881 |
| MTLN | 51,4500 | -1,34 % | -0,7000 | 11.468.121 |
| AKTR | 7,7700 | -0,26 % | -0,0200 | 7.128.142 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.964.956 |
| ΟΠΑΠ | 18,8800 | 0,05 % | 0,0100 | 5.336.613 |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 0,0000 | 3.743.812 |
| ΟΤΕ | 16,1700 | -0,06 % | -0,0100 | 3.128.359 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 8.031.967 | 25,21εκ. |
| ΑΛΦΑ | 3,4880 | -0,85 % | 5.834.765 | 20,49εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 29,12εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 3,74εκ. |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 31,26εκ. |
| AKTR | 7,7700 | -0,26 % | 922.333 | 7,13εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 799.706 | 50.172 |
| BOCHGR | 7,4400 | -0,27 % | 797.555 | 5,96εκ. |
| CREDIA | 1,4240 | 0,42 % | 468.608 | 668,7χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4245 | 0,47 % | 422.331 | 179,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 0,88 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 314.155 | 0,52 % |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 0,51 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 14.952 | 0,49 % |
| AKTR | 7,7700 | -0,26 % | 922.333 | 0,45 % |
| EIS | 1,2920 | 1,73 % | 54.120 | 0,35 % |
| AEM | 6,1150 | -0,89 % | 204.587 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 0,34 % |
| ΚΟΥΑΛ | 1,3300 | 1,53 % | 86.805 | 0,32 % |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 54.980 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.603 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.089 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2120 | 0,24 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|