| 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 |
|---|---|---|---|---|---|---|---|
| 20/1/2016 | 3,8900 | 1,57% | 3,8400 | 3,9100 | 3,8000 | 1.725 | 6.619,55 |
| 19/1/2016 | 3,8300 | -2,30% | 3,8300 | 3,8300 | 3,8300 | 17 | 63,25 |
| 18/1/2016 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 15/1/2016 | 3,9200 | 1,55% | 3,8300 | 3,9200 | 3,8300 | 655 | 2.507,14 |
| 14/1/2016 | 3,8600 | -3,50% | 3,7800 | 3,8600 | 3,7700 | 3.213 | 12.273,00 |
| 13/1/2016 | 4,0000 | 0,00% | 4,0000 | 4,0200 | 4,0000 | 13.284 | 53.088,78 |
| 12/1/2016 | 4,0000 | 2,56% | 3,9000 | 4,0100 | 3,9000 | 7.555 | 30.151,94 |
| 11/1/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 08/1/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 07/1/2016 | 3,9000 | -1,52% | 3,9000 | 3,9000 | 3,9000 | 90 | 351,00 |
| 05/1/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 04/1/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 31/12/2015 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 30/12/2015 | 3,9600 | 0,00% | 3,8000 | 3,9700 | 3,8000 | 2.630 | 10.287,12 |
| 29/12/2015 | 3,9600 | 1,54% | 3,9300 | 3,9600 | 3,9300 | 1.108 | 4.371,10 |
| 28/12/2015 | 3,9000 | 1,04% | 3,9000 | 3,9000 | 3,9000 | 158 | 614,25 |
| 23/12/2015 | 3,8600 | 1,31% | 3,8600 | 3,8600 | 3,8600 | 143 | 550,05 |
| 22/12/2015 | 3,8100 | 1,87% | 3,7800 | 3,8100 | 3,7800 | 150 | 571,75 |
| 21/12/2015 | 3,7400 | -2,09% | 3,4600 | 3,7400 | 3,4600 | 372 | 1.382,00 |
| 18/12/2015 | 3,8200 | 2,41% | 3,8000 | 3,8400 | 3,8000 | 1.573 | 5.983,10 |
| 17/12/2015 | 3,7300 | 1,36% | 3,6800 | 3,8600 | 3,6800 | 1.827 | 6.814,20 |
| 16/12/2015 | 3,6800 | 2,22% | 3,8000 | 3,8000 | 3,6800 | 1.501 | 5.564,00 |
| 15/12/2015 | 3,6000 | -8,63% | 3,5500 | 3,6000 | 3,5500 | 461 | 1.645,21 |
| 14/12/2015 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 11/12/2015 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 10/12/2015 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 09/12/2015 | 3,9400 | 3,41% | 4,0000 | 4,0000 | 3,4800 | 5.713 | 22.754,46 |
| 08/12/2015 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 07/12/2015 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 04/12/2015 | 3,8100 | -3,05% | 3,8100 | 3,8100 | 3,8100 | 10.945 | 41.698,80 |
| 03/12/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 02/12/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 01/12/2015 | 3,9300 | 5,36% | 3,6600 | 4,0000 | 3,6600 | 156 | 614,00 |
| 30/11/2015 | 3,7300 | -6,75% | 3,7300 | 3,7300 | 3,7300 | 45 | 168,00 |
| 27/11/2015 | 4,0000 | 3,09% | 3,8600 | 4,0000 | 3,8600 | 225 | 890,40 |
| 26/11/2015 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 25/11/2015 | 3,8800 | 9,92% | 3,8000 | 3,8800 | 3,8000 | 372 | 1.430,24 |
| 24/11/2015 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 23/11/2015 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 20/11/2015 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 19/11/2015 | 3,5300 | 0,86% | 3,5300 | 3,5300 | 3,5300 | 134 | 471,70 |
| 18/11/2015 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 17/11/2015 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 16/11/2015 | 3,5000 | -8,62% | 3,5000 | 3,5000 | 3,5000 | 72 | 252,00 |
| 13/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 12/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 11/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 10/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 09/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 06/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 05/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | 1.681 | 6.440,00 |
| 04/11/2015 | 3,8300 | -0,26% | 3,8300 | 3,8300 | 3,8300 | 119 | 454,25 |
| 03/11/2015 | 3,8400 | -7,02% | 3,7500 | 3,8600 | 3,7500 | 805 | 3.081,70 |
| 02/11/2015 | 4,1300 | 9,55% | 3,4800 | 4,1300 | 3,4800 | 323 | 1.139,00 |
| 30/10/2015 | 3,7700 | -2,33% | 3,7700 | 3,7700 | 3,7700 | 23 | 84,90 |
| 29/10/2015 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 27/10/2015 | 3,8600 | 2,66% | 3,9300 | 3,9300 | 3,8600 | 908 | 3.536,05 |
| 26/10/2015 | 3,7600 | -5,53% | 3,7600 | 3,7600 | 3,7600 | 36 | 135,60 |
| 23/10/2015 | 3,9800 | 6,42% | 3,7000 | 4,0000 | 3,7000 | 8.443 | 32.792,44 |
| 22/10/2015 | 3,7400 | -6,27% | 3,6400 | 3,7400 | 3,6400 | 1.501 | 5.605,00 |
| 21/10/2015 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 20/10/2015 | 3,9900 | 4,18% | 3,8600 | 4,0000 | 3,8600 | 2.654 | 10.395,04 |
| 19/10/2015 | 3,8300 | -7,93% | 3,7700 | 3,8300 | 3,7600 | 308 | 1.165,35 |
| 16/10/2015 | 4,1600 | 0,73% | 4,1300 | 4,1600 | 4,1300 | 3.006 | 12.512,40 |
| 15/10/2015 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 14/10/2015 | 4,1300 | 1,72% | 4,1300 | 4,1300 | 4,1300 | 15 | 62,00 |
| 13/10/2015 | 4,0600 | 0,74% | 4,0600 | 4,0600 | 4,0600 | 305 | 1.240,00 |
| 12/10/2015 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 09/10/2015 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 08/10/2015 | 4,0300 | 2,54% | 4,0300 | 4,0300 | 4,0300 | 23 | 92,25 |
| 07/10/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 06/10/2015 | 3,9300 | -2,24% | 3,9300 | 3,9300 | 3,9300 | 24 | 96,00 |
| 05/10/2015 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | ,00 | |
| 02/10/2015 | 4,0200 | 5,79% | 3,9300 | 4,0300 | 3,9300 | 11.446 | 45.968,80 |
| 01/10/2015 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 30/9/2015 | 3,8000 | -3,31% | 3,8000 | 3,8000 | 3,8000 | 137 | 522,00 |
| 29/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 28/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 25/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 24/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 23/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 22/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 21/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 18/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 17/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 16/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 305 | 1.200,00 |
| 15/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 14/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 11/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 10/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 366 | 1.440,00 |
| 09/9/2015 | 3,9300 | -2,48% | 3,9300 | 3,9300 | 3,9300 | 3.052 | 12.000,00 |
| 08/9/2015 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 07/9/2015 | 4,0300 | 0,00% | 3,9300 | 4,0300 | 3,9300 | 290 | 1.159,00 |
| 04/9/2015 | 4,0300 | 2,54% | 3,9300 | 4,0300 | 3,9300 | 2.241 | 8.979,50 |
| 03/9/2015 | 3,9300 | 0,00% | 3,9300 | 4,0000 | 3,9300 | 5.603 | 22.046,20 |
| 02/9/2015 | 3,9300 | -0,51% | 3,9300 | 3,9500 | 3,9300 | 4.927 | 19.380,00 |
| 01/9/2015 | 3,9500 | 0,51% | 3,9300 | 4,0000 | 3,9300 | 3.623 | 14.274,92 |
| 31/8/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 28/8/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 369 | 1.451,99 |
| 27/8/2015 | 3,9300 | 0,00% | 3,9300 | 4,0000 | 3,9300 | 495 | 1.974,64 |
| 26/8/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 15 | 60,00 |
| 25/8/2015 | 3,9300 | -2,48% | 3,9300 | 3,9300 | 3,9300 | 428 | 1.680,00 |
| 24/8/2015 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | 209 | 842,55 |
| 21/8/2015 | 4,0300 | 1,26% | 3,9800 | 4,0300 | 3,9800 | 5 | 18,29 |
| 20/8/2015 | 3,9800 | 1,27% | 3,9800 | 3,9800 | 3,9800 | 5 | 18,21 |
| 19/8/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 18/8/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 17/8/2015 | 3,9300 | -1,75% | 3,9300 | 3,9300 | 3,9300 | 228 | 900,00 |
| 14/8/2015 | 4,0000 | -2,44% | 3,8000 | 4,0000 | 3,8000 | 176 | 671,50 |
| 13/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 12/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 38 | 156,25 |
| 11/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 10/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 07/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 06/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 84 | 343,75 |
| 05/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 1.001 | 4.100,00 |
| 04/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 1.236 | 5.062,50 |
| 03/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 26/6/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 25/6/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 24/6/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 23/6/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 3 | 12,50 |
| 22/6/2015 | 4,1000 | 0,00% | 3,9300 | 4,1000 | 3,9300 | 748 | 3.061,98 |
| 19/6/2015 | 4,1000 | 4,33% | 4,1000 | 4,1000 | 4,1000 | 24 | 100,00 |
| 18/6/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 77 | 300,00 |
| 17/6/2015 | 3,9300 | -4,15% | 3,9300 | 3,9300 | 3,9300 | 2.015 | 7.920,00 |
| 16/6/2015 | 4,1000 | 4,33% | 4,0000 | 4,1000 | 3,9300 | 1.653 | 6.538,70 |
| 15/6/2015 | 3,9300 | -2,48% | 3,8800 | 3,9300 | 3,8800 | 161 | 629,60 |
| 12/6/2015 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | 3 | 12,30 |
| 11/6/2015 | 4,0300 | 3,07% | 3,9300 | 4,0800 | 3,9300 | 440 | 1.747,46 |
| 10/6/2015 | 3,9100 | -1,01% | 3,8900 | 3,9700 | 3,8300 | 1.709 | 6.574,30 |
| 09/6/2015 | 3,9500 | 0,51% | 4,0600 | 4,1300 | 3,9300 | 543 | 2.137,30 |
| 08/6/2015 | 3,9300 | -1,50% | 4,0600 | 4,0600 | 3,8700 | 2.297 | 9.000,34 |
| 05/6/2015 | 3,9900 | -3,16% | 4,1600 | 4,1600 | 3,9300 | 1.398 | 5.622,05 |
| 04/6/2015 | 4,1200 | 2,49% | 4,0600 | 4,1500 | 4,0600 | 5.105 | 20.983,37 |
| 03/6/2015 | 4,0200 | 2,29% | 3,9300 | 4,0200 | 3,9300 | 959 | 3.813,95 |
| 02/6/2015 | 3,9300 | 0,51% | 3,9600 | 3,9600 | 3,9100 | 7.333 | 28.802,40 |
| 29/5/2015 | 3,9100 | -0,51% | 3,8700 | 3,9400 | 3,8700 | 1.597 | 6.202,42 |
| 28/5/2015 | 3,9300 | 0,77% | 3,9300 | 3,9300 | 3,9300 | 8 | 30,00 |
| 27/5/2015 | 3,9000 | -0,26% | 3,9000 | 3,9000 | 3,9000 | 9.077 | 35.390,60 |
| 26/5/2015 | 3,9100 | 7,42% | 3,6500 | 3,9100 | 3,5400 | 12.608 | 46.539,86 |
| 25/5/2015 | 3,6400 | 4,90% | 3,6400 | 3,6400 | 3,6400 | 3 | 11,10 |
| 22/5/2015 | 3,4700 | -5,45% | 3,6700 | 3,6700 | 3,4700 | 2.159 | 7.504,00 |
| 21/5/2015 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 20/5/2015 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 19/5/2015 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 18/5/2015 | 3,6700 | -2,65% | 3,6700 | 3,6700 | 3,6700 | 1.027 | ,00 |
| 15/5/2015 | 3,7700 | -1,57% | 3,6000 | 3,7700 | 3,6000 | 117 | ,00 |
| 14/5/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 13/5/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 12/5/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 11/5/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 08/5/2015 | 3,8300 | 1,86% | 3,8300 | 3,8300 | 3,8300 | 21 | ,00 |
| 07/5/2015 | 3,7600 | -1,05% | 3,5400 | 3,8700 | 3,5400 | 84 | ,00 |
| 06/5/2015 | 3,8000 | -3,31% | 3,8000 | 3,8000 | 3,8000 | 2 | ,00 |
| 05/5/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 04/5/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 30/4/2015 | 3,9300 | 8,56% | 3,9300 | 3,9300 | 3,9300 | 2 | ,00 |
| 29/4/2015 | 3,6200 | 0,56% | 3,5400 | 3,6200 | 3,5400 | 1.968 | ,00 |
| 28/4/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 1.465 | ,00 |
| 27/4/2015 | 3,6000 | -3,74% | 3,4800 | 3,7000 | 3,4700 | 7.927 | ,00 |
| 24/4/2015 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 23/4/2015 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 22/4/2015 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | 149 | ,00 |
| 21/4/2015 | 3,7400 | 1,91% | 3,5400 | 3,7700 | 3,4700 | 3.976 | ,00 |
| 20/4/2015 | 3,6700 | -1,34% | 3,7400 | 3,7600 | 3,6000 | 1.773 | ,00 |
| 17/4/2015 | 3,7200 | 0,54% | 3,7200 | 3,7200 | 3,7200 | 176 | ,00 |
| 16/4/2015 | 3,7000 | 0,82% | 3,6000 | 3,7400 | 3,6000 | 1.579 | ,00 |
| 15/4/2015 | 3,6700 | -0,81% | 3,6000 | 3,6700 | 3,5500 | 1.305 | ,00 |
| 14/4/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 1.552 | ,00 |
| 09/4/2015 | 3,7000 | 2,49% | 3,7000 | 3,7000 | 3,7000 | 83 | ,00 |
| 08/4/2015 | 3,6100 | 2,27% | 3,4300 | 3,6100 | 3,3400 | 12.698 | ,00 |
| 07/4/2015 | 3,5300 | 2,62% | 3,4500 | 3,5300 | 3,4500 | 13.928 | ,00 |
| 02/4/2015 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 01/4/2015 | 3,4400 | -0,58% | 3,4500 | 3,4600 | 3,3600 | 706 | ,00 |
| 31/3/2015 | 3,4600 | 0,00% | 3,3000 | 3,4700 | 3,3000 | 3.340 | ,00 |
| 30/3/2015 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 27/3/2015 | 3,4600 | 2,06% | 3,4700 | 3,4700 | 3,3200 | 381 | ,00 |
| 26/3/2015 | 3,3900 | 1,50% | 3,4700 | 3,4700 | 3,2900 | 1.540 | ,00 |
| 24/3/2015 | 3,3400 | 1,52% | 3,3900 | 3,4000 | 3,2800 | 1.663 | ,00 |
| 23/3/2015 | 3,2900 | -5,19% | 3,4400 | 3,4700 | 3,2800 | 1.557 | ,00 |
| 20/3/2015 | 3,4700 | 0,58% | 3,4700 | 3,4700 | 3,4700 | 39 | ,00 |
| 19/3/2015 | 3,4500 | -1,15% | 3,3400 | 3,4700 | 3,3400 | 3.334 | ,00 |
| 18/3/2015 | 3,4900 | 0,00% | 3,3200 | 3,4900 | 3,3000 | 2.582 | ,00 |
| 17/3/2015 | 3,4900 | -0,29% | 3,4800 | 3,4900 | 3,4800 | 192 | ,00 |
| 16/3/2015 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 320 | ,00 |
| 13/3/2015 | 3,5000 | 1,16% | 3,5000 | 3,5000 | 3,5000 | 122 | ,00 |
| 12/3/2015 | 3,4600 | -1,42% | 3,3600 | 3,4600 | 3,3400 | 1.058 | ,00 |
| 11/3/2015 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 10/3/2015 | 3,5100 | 2,03% | 3,2800 | 3,5100 | 3,2800 | 8 | ,00 |
| 09/3/2015 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 06/3/2015 | 3,4400 | 2,69% | 3,4300 | 3,4400 | 3,4300 | 15 | ,00 |
| 05/3/2015 | 3,3500 | -5,10% | 3,3500 | 3,3500 | 3,3500 | 381 | ,00 |
| 04/3/2015 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 03/3/2015 | 3,5300 | 0,00% | 3,4300 | 3,5300 | 3,4300 | 534 | ,00 |
| 02/3/2015 | 3,5300 | 0,57% | 3,4300 | 3,5300 | 3,4300 | 611 | ,00 |
| 27/2/2015 | 3,5100 | 0,29% | 3,3900 | 3,5100 | 3,3400 | 686 | ,00 |
| 26/2/2015 | 3,5000 | 1,74% | 3,3000 | 3,5000 | 3,3000 | 8 | ,00 |
| 25/2/2015 | 3,4400 | -1,71% | 3,4400 | 3,4400 | 3,3100 | 2.136 | ,00 |
| 24/2/2015 | 3,5000 | -0,28% | 3,5100 | 3,5100 | 3,4500 | 561 | ,00 |
| 20/2/2015 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | 21 | ,00 |
| 19/2/2015 | 3,5100 | 0,86% | 3,5100 | 3,5100 | 3,5100 | 183 | ,00 |
| 18/2/2015 | 3,4800 | -0,85% | 3,3400 | 3,4800 | 3,3400 | 252 | ,00 |
| 17/2/2015 | 3,5100 | -1,13% | 3,4400 | 3,5300 | 3,4400 | 2.198 | ,00 |
| 16/2/2015 | 3,5500 | -0,56% | 3,5500 | 3,5500 | 3,5500 | 153 | ,00 |
| 13/2/2015 | 3,5700 | 0,00% | 3,5700 | 3,5700 | 3,5700 | ,00 | |
| 12/2/2015 | 3,5700 | -0,83% | 3,3700 | 3,5700 | 3,3700 | 443 | ,00 |
| 11/2/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 10/2/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 320 | ,00 |
| 09/2/2015 | 3,6000 | 5,57% | 3,6000 | 3,6000 | 3,6000 | 153 | ,00 |
| 06/2/2015 | 3,4100 | -1,16% | 3,3000 | 3,4100 | 3,3000 | 275 | ,00 |
| 05/2/2015 | 3,4500 | 1,47% | 3,3400 | 3,4500 | 3,3100 | 901 | ,00 |
| 04/2/2015 | 3,4000 | 1,80% | 3,3900 | 3,4100 | 3,3900 | 1.755 | ,00 |
| 03/2/2015 | 3,3400 | -2,91% | 3,5600 | 3,5600 | 3,3200 | 1.883 | ,00 |
| 02/2/2015 | 3,4400 | 3,30% | 3,3900 | 3,4400 | 3,3900 | 1.067 | ,00 |
| 30/1/2015 | 3,3300 | -6,72% | 3,3300 | 3,4000 | 3,3100 | 13.126 | ,00 |
| 29/1/2015 | 3,5700 | -3,51% | 3,3800 | 3,6000 | 3,3700 | 2.426 | ,00 |
| 28/1/2015 | 3,7000 | 1,65% | 3,7000 | 3,7000 | 3,7000 | 2.656 | ,00 |
| 27/1/2015 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 1.525 | ,00 |
| 26/1/2015 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 23/1/2015 | 3,6400 | 6,12% | 3,5400 | 3,6700 | 3,5400 | 2.950 | ,00 |
| 22/1/2015 | 3,4300 | -1,15% | 3,3600 | 3,4700 | 3,2400 | 10.620 | ,00 |
| 21/1/2015 | 3,4700 | 0,00% | 3,4500 | 3,4700 | 3,3400 | 1.617 | ,00 |
| 20/1/2015 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 19/1/2015 | 3,4700 | 0,58% | 3,4300 | 3,4700 | 3,3100 | 13.501 | ,00 |
| 16/1/2015 | 3,4500 | 5,18% | 3,2800 | 3,4500 | 3,2800 | 7.292 | ,00 |
| 15/1/2015 | 3,2800 | -1,80% | 3,3400 | 3,3400 | 3,0100 | 30.109 | ,00 |
| 14/1/2015 | 3,3400 | 0,00% | 3,3400 | 3,3500 | 3,3400 | 61.807 | ,00 |
| 13/1/2015 | 3,3400 | 1,83% | 3,2800 | 3,3400 | 3,2800 | 11.643 | ,00 |
| 12/1/2015 | 3,2800 | 0,00% | 3,2800 | 3,3400 | 3,2700 | 29.665 | ,00 |
| 09/1/2015 | 3,2800 | 0,31% | 3,1100 | 3,3400 | 3,1100 | 887 | ,00 |
| 08/1/2015 | 3,2700 | -0,30% | 3,2900 | 3,3100 | 3,2600 | 8.277 | ,00 |
| 07/1/2015 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 566 | ,00 |
| 05/1/2015 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 411 | ,00 |
| 02/1/2015 | 3,2800 | 0,00% | 3,2800 | 3,3100 | 3,2700 | 5.969 | ,00 |
| 31/12/2014 | 3,2800 | 2,50% | 3,2800 | 3,2800 | 3,2800 | 77 | ,00 |
| 30/12/2014 | 3,2000 | -2,14% | 3,1500 | 3,2700 | 3,1500 | 4.181 | ,00 |
| 29/12/2014 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | 758 | ,00 |
| 23/12/2014 | 3,2700 | -0,30% | 3,2600 | 3,2800 | 3,2600 | 2.166 | ,00 |
| 22/12/2014 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 19/12/2014 | 3,2800 | 0,61% | 3,2600 | 3,2800 | 3,2600 | 6.204 | ,00 |
| 18/12/2014 | 3,2600 | -1,21% | 2,9700 | 3,2600 | 2,9700 | 69 | ,00 |
| 17/12/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 5.875 | ,00 |
| 16/12/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 15/12/2014 | 3,3000 | 0,61% | 3,2400 | 3,3100 | 3,2400 | 5.830 | ,00 |
| 12/12/2014 | 3,2800 | 0,00% | 3,1800 | 3,2800 | 3,1800 | 1.067 | ,00 |
| 11/12/2014 | 3,2800 | 0,31% | 3,2000 | 3,2800 | 3,2000 | 390 | ,00 |
| 10/12/2014 | 3,2700 | 0,62% | 3,1500 | 3,3300 | 3,1500 | 4.163 | ,00 |
| 09/12/2014 | 3,2500 | -0,31% | 3,2000 | 3,4400 | 3,1900 | 506 | ,00 |
| 08/12/2014 | 3,2600 | 0,00% | 3,3200 | 3,3400 | 3,2100 | 728 | ,00 |
| 05/12/2014 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 04/12/2014 | 3,2600 | -0,61% | 3,2300 | 3,3400 | 3,0000 | 1.564 | ,00 |
| 03/12/2014 | 3,2800 | -0,91% | 3,2300 | 3,3100 | 3,2300 | 458 | ,00 |
| 02/12/2014 | 3,3100 | 0,91% | 3,2600 | 3,3200 | 3,2600 | 153 | ,00 |
| 01/12/2014 | 3,2800 | 2,18% | 3,2800 | 3,2800 | 3,2800 | 30 | ,00 |
| 28/11/2014 | 3,2100 | -3,31% | 3,0800 | 3,2100 | 3,0500 | 146 | ,00 |
| 27/11/2014 | 3,3200 | 2,79% | 3,3200 | 3,3200 | 3,3200 | 153 | ,00 |
| 26/11/2014 | 3,2300 | 3,86% | 3,1500 | 3,2300 | 3,1500 | 312 | ,00 |
| 25/11/2014 | 3,1100 | 0,97% | 3,0800 | 3,1100 | 3,0800 | 2.435 | ,00 |
| 24/11/2014 | 3,0800 | 0,33% | 3,0800 | 3,0800 | 3,0800 | 344 | ,00 |
| 21/11/2014 | 3,0700 | -0,32% | 2,9400 | 3,0700 | 2,8900 | 15.839 | ,00 |
| 20/11/2014 | 3,0800 | 3,36% | 3,0700 | 3,0800 | 3,0700 | 165 | ,00 |
| 19/11/2014 | 2,9800 | -2,30% | 3,0100 | 3,0100 | 2,9800 | 183 | ,00 |
| 18/11/2014 | 3,0500 | 0,33% | 3,0200 | 3,0600 | 3,0100 | 1.162 | ,00 |
| 17/11/2014 | 3,0400 | -0,98% | 2,8900 | 3,0400 | 2,8800 | 797 | ,00 |
| 14/11/2014 | 3,0700 | 4,42% | 3,0400 | 3,0800 | 3,0400 | 2.716 | ,00 |
| 13/11/2014 | 2,9400 | -3,61% | 2,9500 | 3,0600 | 2,9200 | 3.614 | ,00 |
| 12/11/2014 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 305 | ,00 |
| 11/11/2014 | 3,0500 | -1,93% | 3,0600 | 3,0600 | 2,8800 | 3.768 | ,00 |
| 10/11/2014 | 3,1100 | 7,24% | 3,1100 | 3,1100 | 3,1100 | 411 | ,00 |
| 07/11/2014 | 2,9000 | -2,36% | 2,9500 | 3,0800 | 2,9000 | 2.052 | ,00 |
| 06/11/2014 | 2,9700 | -5,41% | 2,8900 | 3,0800 | 2,8900 | 14.659 | ,00 |
| 05/11/2014 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 04/11/2014 | 3,1400 | -1,26% | 2,9600 | 3,1400 | 2,9600 | 320 | ,00 |
| 03/11/2014 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 31/10/2014 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 30/10/2014 | 3,1800 | 5,65% | 3,1400 | 3,1800 | 3,1400 | 650 | ,00 |
| 29/10/2014 | 3,0100 | -4,44% | 3,1200 | 3,1200 | 3,0100 | 381 | ,00 |
| 27/10/2014 | 3,1500 | -0,94% | 3,1500 | 3,1500 | 3,1500 | 656 | ,00 |
| 24/10/2014 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 23/10/2014 | 3,1800 | 2,91% | 3,1800 | 3,1800 | 3,1800 | 839 | ,00 |
| 22/10/2014 | 3,0900 | -3,44% | 3,0900 | 3,0900 | 3,0900 | 30 | ,00 |
| 21/10/2014 | 3,2000 | 1,59% | 3,2000 | 3,2000 | 3,2000 | 15 | ,00 |
| 20/10/2014 | 3,1500 | -0,63% | 3,1500 | 3,1700 | 3,1500 | 1.396 | ,00 |
| 17/10/2014 | 3,1700 | 2,92% | 3,2400 | 3,2400 | 3,0100 | 4.109 | ,00 |
| 16/10/2014 | 3,0800 | -4,94% | 3,2400 | 3,2400 | 3,0800 | 3.587 | ,00 |
| 15/10/2014 | 3,2400 | -1,82% | 3,2400 | 3,3400 | 3,2400 | 3.192 | ,00 |
| 14/10/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 13/10/2014 | 3,3000 | -0,90% | 3,1500 | 3,3000 | 3,1500 | 44 | ,00 |
| 10/10/2014 | 3,3300 | -0,30% | 3,1800 | 3,3300 | 3,1700 | 513 | ,00 |
| 09/10/2014 | 3,3400 | 0,30% | 3,3400 | 3,3400 | 3,3400 | 1.114 | ,00 |
| 08/10/2014 | 3,3300 | -0,30% | 3,3500 | 3,3500 | 3,2800 | 4.450 | ,00 |
| 07/10/2014 | 3,3400 | -0,89% | 3,3400 | 3,3600 | 3,2000 | 1.414 | ,00 |
| 06/10/2014 | 3,3700 | -0,30% | 3,2800 | 3,3700 | 3,2800 | 2.383 | ,00 |
| 03/10/2014 | 3,3800 | 0,00% | 3,3700 | 3,3800 | 3,3700 | 30 | ,00 |
| 02/10/2014 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 01/10/2014 | 3,3800 | 3,05% | 3,3800 | 3,3800 | 3,3800 | 86 | ,00 |
| 30/9/2014 | 3,2800 | 0,31% | 3,2800 | 3,2800 | 3,2800 | 3.501 | ,00 |
| 29/9/2014 | 3,2700 | 0,93% | 3,2600 | 3,2700 | 3,2600 | 153 | ,00 |
| 26/9/2014 | 3,2400 | 0,00% | 3,4300 | 3,4300 | 3,2400 | 4.591 | ,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.% |
|---|