Συνεχης ενημερωση

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)

3,9200 €

-0,0350 (-0,88%)

Άνοιγμα 3,9400
Υψηλό 3,9800
Χαμηλό 3,9000

Όγκος 24.557
Τζίρος 96.605 €
Πράξεις 114

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/3/2022	5,0500	-0,20%	5,1800	5,1800	5,0500	21.512	109.946,26
18/3/2022	5,0600	0,20%	5,1700	5,1700	5,0400	29.384	149.596,60
17/3/2022	5,0500	-4,72%	5,3000	5,3000	5,0500	36.591	187.661,14
16/3/2022	5,3000	2,12%	5,2900	5,3100	5,1900	58.524	308.611,66
15/3/2022	5,1900	1,57%	5,0700	5,2000	5,0100	20.172	103.577,61
14/3/2022	5,1100	0,79%	5,1500	5,2800	5,0800	46.244	240.600,75
11/3/2022	5,0700	1,40%	5,0800	5,2400	4,9300	69.362	349.879,54
10/3/2022	5,0000	-1,38%	5,1000	5,2000	4,9000	76.763	384.571,06
09/3/2022	5,0700	1,60%	5,0000	5,2000	4,8400	93.108	464.274,53
08/3/2022	4,9900	-4,95%	5,1000	5,1200	4,7800	138.170	675.594,24
04/3/2022	5,2500	-2,78%	5,2500	5,3300	5,1600	68.695	359.926,48
03/3/2022	5,4000	0,00%	5,4000	5,5700	5,4000	35.943	196.408,50
02/3/2022	5,4000	-2,17%	5,5200	5,5200	5,2700	92.259	491.455,00
01/3/2022	5,5200	-4,00%	5,7700	5,7700	5,4400	70.403	390.826,49
28/2/2022	5,7500	-3,69%	5,6100	5,7500	5,6100	51.751	293.916,34
25/2/2022	5,9700	8,15%	5,6000	5,9700	5,6000	67.969	398.399,53
24/2/2022	5,5200	-8,46%	5,7900	5,8400	5,5000	160.013	916.269,89
23/2/2022	6,0300	-1,15%	6,1400	6,1700	6,0000	34.914	211.173,42
22/2/2022	6,1000	-1,45%	5,9700	6,1500	5,9700	60.989	371.291,58
21/2/2022	6,1900	-2,83%	6,3500	6,4500	6,0500	67.435	417.530,06
18/2/2022	6,3700	-0,62%	6,3500	6,5300	6,2800	33.693	213.534,81
17/2/2022	6,4100	-2,58%	6,5400	6,6200	6,4100	45.834	297.344,94
16/2/2022	6,5800	3,13%	6,5000	6,6300	6,3800	72.308	472.403,27
15/2/2022	6,3800	0,63%	6,4300	6,5200	6,2500	51.427	330.851,28
14/2/2022	6,3400	0,63%	6,2500	6,4400	6,0500	181.208	1.128.894,89
11/2/2022	6,3000	5,00%	6,0000	6,3000	5,8600	137.561	837.098,20
10/2/2022	6,0000	0,67%	6,0500	6,0900	5,8500	54.872	328.198,83
09/2/2022	5,9600	-0,67%	6,0000	6,1200	5,8000	99.968	592.848,80
08/2/2022	6,0000	-1,48%	6,1100	6,1300	5,9600	62.408	374.204,87
07/2/2022	6,0900	-1,77%	6,2000	6,2000	6,0700	35.668	217.661,05
04/2/2022	6,2000	0,00%	6,1900	6,2400	6,1400	27.740	171.452,54
03/2/2022	6,2000	-0,96%	6,1900	6,2500	6,1800	23.098	143.559,28
02/2/2022	6,2600	0,48%	6,2100	6,2800	6,2000	35.932	224.387,05
01/2/2022	6,2300	-0,80%	6,3800	6,3800	6,1800	51.013	317.568,08
31/1/2022	6,2800	1,13%	6,2100	6,4300	6,2100	26.875	169.284,77
28/1/2022	6,2100	-1,58%	6,2500	6,3200	6,1800	37.603	234.736,17
27/1/2022	6,3100	0,96%	6,2100	6,3800	6,2000	29.346	184.958,01
26/1/2022	6,2500	2,46%	6,2400	6,2900	6,2200	38.495	241.104,11
25/1/2022	6,1000	-1,61%	6,2900	6,3200	6,0800	89.884	554.837,73
24/1/2022	6,2000	-5,63%	6,5100	6,6200	6,2000	89.342	564.744,35
21/1/2022	6,5700	-1,50%	6,6200	6,6200	6,5200	34.787	227.790,09
20/1/2022	6,6700	0,60%	6,7500	6,7700	6,6000	27.345	183.203,29
19/1/2022	6,6300	0,76%	6,5800	6,6300	6,5200	39.735	260.927,78
18/1/2022	6,5800	-1,64%	6,7500	6,7500	6,5500	53.509	352.936,42
17/1/2022	6,6900	-0,45%	6,7900	6,8000	6,6400	34.250	228.941,26
14/1/2022	6,7200	-1,90%	6,8500	6,8600	6,7200	82.200	558.279,58
13/1/2022	6,8500	-0,72%	6,9000	7,0600	6,8200	47.358	328.781,06
12/1/2022	6,9000	3,45%	6,7200	6,9000	6,6500	45.428	306.685,07
11/1/2022	6,6700	0,45%	6,7400	6,7400	6,5600	67.644	449.243,13
10/1/2022	6,6400	0,15%	6,7600	6,7700	6,5800	40.072	268.477,72
07/1/2022	6,6300	-1,19%	6,6300	6,7000	6,6100	45.003	299.937,70
05/1/2022	6,7100	-1,32%	6,7600	6,8000	6,7100	26.857	181.415,83
04/1/2022	6,8000	-0,58%	6,8500	6,8800	6,7500	28.155	190.863,38
03/1/2022	6,8400	-0,73%	6,9000	6,9300	6,7500	29.809	203.521,00
31/12/2021	6,8900	0,73%	6,8900	6,8900	6,7800	7.889	54.016,75
30/12/2021	6,8400	-0,87%	6,7200	6,9600	6,7200	9.618	65.616,39
29/12/2021	6,9000	0,58%	6,9000	6,9000	6,7000	27.561	187.177,71
28/12/2021	6,8600	0,29%	6,8000	6,9800	6,7600	21.237	145.255,76
27/12/2021	6,8400	-3,66%	7,1200	7,1300	6,8200	22.573	156.604,65
23/12/2021	7,1000	6,45%	6,7000	7,1200	6,7000	84.490	587.767,69
22/12/2021	6,6700	-0,89%	6,7300	6,7400	6,5800	22.203	148.879,88
21/12/2021	6,7300	2,12%	6,8500	6,8500	6,6400	31.345	210.876,39
20/12/2021	6,5900	-1,64%	6,7000	6,7000	6,5000	45.569	299.803,47
17/12/2021	6,7000	-0,30%	6,6500	6,7100	6,6200	12.016	80.003,81
16/12/2021	6,7200	3,07%	6,5500	6,7400	6,5500	21.092	140.039,28
15/12/2021	6,5200	-0,61%	6,5500	6,5900	6,4700	41.140	268.587,42
14/12/2021	6,5600	-1,20%	6,6200	6,6700	6,5600	25.570	169.006,42
13/12/2021	6,6400	-0,75%	6,6400	6,7200	6,6400	22.370	149.520,84
10/12/2021	6,6900	-1,33%	6,7000	6,7900	6,6800	20.742	140.126,90
09/12/2021	6,7800	1,19%	6,6600	6,7900	6,6600	25.490	172.418,21
08/12/2021	6,7000	-1,76%	6,8700	6,8700	6,6900	35.327	238.394,04
07/12/2021	6,8200	-0,44%	6,9100	6,9700	6,8200	30.094	208.289,00
06/12/2021	6,8500	1,03%	6,8300	6,8500	6,7200	6.761	46.019,93
03/12/2021	6,7800	-1,74%	7,0200	7,0300	6,6900	85.657	580.252,30
02/12/2021	6,9000	-0,72%	7,0400	7,0400	6,8500	11.012	76.145,14
01/12/2021	6,9500	-0,14%	6,9600	7,0700	6,9300	29.611	206.910,29
30/11/2021	6,9600	1,61%	6,7000	6,9800	6,6500	53.892	369.517,34
29/11/2021	6,8500	2,70%	6,6700	6,9000	6,6700	42.236	286.317,81
26/11/2021	6,6700	-4,03%	6,8000	6,8100	6,6000	87.873	591.104,78
25/11/2021	6,9500	3,73%	6,7100	6,9500	6,7100	35.940	246.816,73
24/11/2021	6,7000	-2,47%	6,9600	6,9600	6,6100	50.118	337.289,08
23/11/2021	6,8700	-1,58%	6,9200	6,9800	6,7700	56.312	385.719,79
22/11/2021	6,9800	-1,41%	7,1800	7,1800	6,9500	46.464	326.118,61
19/11/2021	7,0800	-2,75%	7,3500	7,3600	7,0600	48.460	345.666,24
18/11/2021	7,2800	-0,95%	7,2600	7,3800	7,1300	47.919	347.301,28
17/11/2021	7,3500	0,00%	7,3500	7,4400	7,2400	36.198	264.219,99
16/11/2021	7,3500	-1,34%	7,4500	7,5500	7,3500	47.845	356.724,99
15/11/2021	7,4500	-0,67%	7,5000	7,5900	7,3600	65.029	487.369,77
12/11/2021	7,5000	1,76%	7,3600	7,5400	7,3500	55.806	417.835,67
11/11/2021	7,3700	-0,41%	7,2000	7,4400	7,2000	32.795	239.635,21
10/11/2021	7,4000	1,51%	7,3300	7,4000	7,1800	21.157	154.026,55
09/11/2021	7,2900	0,14%	7,2000	7,3500	7,2000	23.329	170.445,84
08/11/2021	7,2800	3,26%	7,1000	7,3600	7,0700	105.314	762.864,48
05/11/2021	7,0500	-1,26%	7,3000	7,3000	6,8800	112.265	781.547,21
04/11/2021	7,1400	-2,06%	7,2900	7,3300	7,0600	45.392	324.886,38
03/11/2021	7,2900	0,83%	7,2300	7,3400	7,1800	34.108	247.064,08
02/11/2021	7,2300	-2,03%	7,4500	7,5500	7,2200	38.698	283.095,30
01/11/2021	7,3800	1,51%	7,3600	7,4200	7,3400	16.255	119.766,70
29/10/2021	7,2700	0,97%	7,1800	7,3100	7,1800	25.886	187.927,46
27/10/2021	7,2000	-0,28%	7,2700	7,2700	7,1400	65.944	473.674,94
26/10/2021	7,2200	0,84%	7,3000	7,3000	7,0900	36.393	260.898,47
25/10/2021	7,1600	-0,56%	7,2600	7,2600	7,1600	3.250	23.407,60
22/10/2021	7,2000	1,41%	7,1700	7,2300	7,0300	59.707	428.208,04
21/10/2021	7,1000	-0,28%	7,1700	7,1700	7,1000	30.870	220.429,90
20/10/2021	7,1200	-0,42%	7,1000	7,1800	7,0500	29.559	210.431,68
19/10/2021	7,1500	1,42%	7,1700	7,1700	7,0100	27.944	198.977,01
18/10/2021	7,0500	0,00%	7,0000	7,1400	6,9500	38.118	268.398,24
15/10/2021	7,0500	0,28%	7,0400	7,1100	7,0000	17.758	125.035,77
14/10/2021	7,0300	0,57%	6,9900	7,0400	6,9500	39.031	273.242,92
13/10/2021	6,9900	2,49%	6,8600	6,9900	6,8100	32.697	225.885,07
12/10/2021	6,8200	1,04%	6,5500	6,8300	6,5500	58.264	394.402,17
11/10/2021	6,7500	-3,30%	6,9100	6,9100	6,7000	67.331	454.614,97
08/10/2021	6,9800	0,29%	7,0500	7,0500	6,9400	29.954	209.013,68
07/10/2021	6,9600	-0,29%	7,1100	7,1100	6,9200	55.305	388.619,06
06/10/2021	6,9800	1,31%	6,9000	7,1000	6,7600	105.248	735.659,65
05/10/2021	6,8900	6,00%	6,5700	6,8900	6,3500	114.958	753.170,23
04/10/2021	6,5000	-4,41%	6,8000	6,8000	6,3900	80.546	528.776,81
01/10/2021	6,8000	1,04%	6,6000	6,8300	6,6000	56.387	378.500,96
30/9/2021	6,7300	4,34%	6,6800	6,9500	6,5800	148.683	1.006.936,15
29/9/2021	6,4500	-4,44%	6,7000	6,8500	6,3300	258.858	1.693.702,55
28/9/2021	6,7500	-6,77%	7,2500	7,2500	6,6100	213.613	1.472.354,46
27/9/2021	7,2400	-2,16%	7,3000	7,4000	7,2400	41.397	302.315,50
24/9/2021	7,4000	1,37%	7,2000	7,4500	7,1800	127.154	935.104,00
23/9/2021	7,3000	-3,18%	7,5400	7,6000	7,1000	112.820	835.756,51
22/9/2021	7,5400	4,43%	7,2000	7,6400	7,2000	107.083	793.664,85
21/9/2021	7,2200	0,98%	7,1500	7,2900	7,0000	164.694	1.171.039,43
20/9/2021	7,1500	-5,92%	7,6000	7,6000	7,0800	235.823	1.697.762,25
17/9/2021	7,6000	-2,56%	7,7600	7,8100	7,5900	85.674	657.040,28
16/9/2021	7,8000	0,39%	7,7800	7,8300	7,7000	42.599	330.152,92
15/9/2021	7,7700	0,91%	7,8400	7,8400	7,6900	49.707	385.532,31
14/9/2021	7,7000	0,00%	7,6400	7,9400	7,6100	95.046	742.297,86
13/9/2021	7,7000	-1,28%	7,7800	7,8000	7,5800	176.310	1.357.434,98
10/9/2021	7,8000	-5,68%	8,2900	8,3800	7,7900	280.912	2.232.236,98
09/9/2021	8,2700	-4,83%	8,8400	8,9200	8,1800	218.747	1.860.850,71
08/9/2021	8,6900	3,82%	8,2800	8,7400	8,2800	68.238	583.040,27
07/9/2021	8,3700	-0,48%	8,5000	8,5500	8,3700	54.225	459.337,88
06/9/2021	8,4100	0,48%	8,4800	8,5000	8,3600	38.621	325.967,00
03/9/2021	8,3700	3,85%	8,0900	8,5000	8,0700	75.466	633.094,00
02/9/2021	8,0600	0,25%	8,0600	8,0600	7,9700	24.949	199.876,00
01/9/2021	8,0400	0,50%	8,0000	8,0400	7,9600	20.343	162.879,00
31/8/2021	8,0000	-0,12%	8,0000	8,0800	7,9500	20.904	167.411,00
30/8/2021	8,0100	0,38%	8,0600	8,0900	7,9600	27.905	223.800,00
27/8/2021	7,9800	-0,37%	8,0100	8,0100	7,9400	15.153	120.834,00
26/8/2021	8,0100	0,63%	8,0600	8,0600	7,9500	21.844	174.379,00
25/8/2021	7,9600	-0,25%	8,0000	8,0500	7,9300	24.357	194.183,00
24/8/2021	7,9800	0,50%	8,0800	8,0800	7,9000	29.435	233.894,00
23/8/2021	7,9400	0,51%	8,0000	8,0600	7,8900	43.831	349.200,00
20/8/2021	7,9000	-1,25%	8,0000	8,0800	7,9000	33.825	270.108,00
19/8/2021	8,0000	-0,74%	8,0000	8,0000	7,8400	58.339	462.051,00
18/8/2021	8,0600	0,75%	8,0400	8,1500	8,0400	52.275	423.646,00
17/8/2021	8,0000	-0,25%	8,0800	8,0800	7,9400	29.039	232.038,00
16/8/2021	8,0200	2,43%	7,8200	8,0200	7,8200	43.683	348.430,00
13/8/2021	7,8300	1,16%	7,6900	7,8800	7,6900	16.708	129.703,00
12/8/2021	7,7400	0,52%	7,7400	7,7400	7,6500	78.209	601.812,00
11/8/2021	7,7000	-0,39%	7,7200	7,7700	7,6500	24.245	186.545,00
10/8/2021	7,7300	-0,77%	7,7900	7,8900	7,7300	21.640	169.511,00
09/8/2021	7,7900	3,87%	7,6200	7,7900	7,5500	21.117	160.974,00
06/8/2021	7,5000	-1,06%	7,5800	7,6500	7,5000	33.352	251.853,00
05/8/2021	7,5800	-1,04%	7,7000	7,7200	7,5600	46.853	358.368,00
04/8/2021	7,6600	-1,29%	7,6400	7,7400	7,6200	61.899	476.261,00
03/8/2021	7,7600	-1,40%	7,8700	7,8700	7,6300	51.456	398.757,00
02/8/2021	7,8700	3,01%	7,6500	7,9300	7,6400	34.381	269.295,00
30/7/2021	7,6400	-0,13%	7,6400	7,7800	7,6000	38.158	293.895,00
29/7/2021	7,6500	-0,78%	7,7100	7,8600	7,6200	44.751	347.509,00
28/7/2021	7,7100	-0,52%	7,8800	7,9300	7,7000	47.197	368.317,00
27/7/2021	7,7500	-1,77%	7,9800	7,9900	7,7500	39.544	311.277,00
26/7/2021	7,8900	0,13%	7,9800	8,0700	7,8800	45.933	366.640,00
23/7/2021	7,8800	1,29%	7,8900	7,9400	7,7900	70.337	554.002,00
22/7/2021	7,7800	2,37%	7,6600	7,9800	7,5900	82.386	647.755,00
21/7/2021	7,6000	5,12%	7,2300	7,7000	7,2300	80.447	610.144,00
20/7/2021	7,2300	2,55%	7,0900	7,2500	7,0000	78.928	562.924,00
19/7/2021	7,0500	-4,86%	7,4000	7,4000	6,9500	91.140	650.607,00
16/7/2021	7,4100	0,00%	7,3300	7,5200	7,3300	41.239	308.037,00
15/7/2021	7,4100	2,21%	7,2600	7,7000	7,1100	83.492	618.564,00
14/7/2021	7,2500	5,38%	6,9000	7,3000	6,8600	51.645	363.618,00
13/7/2021	6,8800	2,38%	6,8600	6,8900	6,7500	16.932	115.046,00
12/7/2021	6,7200	-2,89%	6,9900	7,0300	6,7200	45.325	311.534,00
09/7/2021	6,9200	1,76%	6,8900	6,9900	6,8200	26.504	182.721,00
08/7/2021	6,8000	-2,86%	7,0000	7,0000	6,8000	43.136	296.544,00
07/7/2021	7,0000	3,86%	6,7400	7,1000	6,7200	80.819	562.244,00
06/7/2021	6,7400	-0,15%	6,7500	6,8800	6,6400	71.233	478.052,00
05/7/2021	6,7500	-2,46%	6,9500	6,9600	6,7000	39.032	265.508,00
02/7/2021	6,9200	0,73%	6,8700	6,9700	6,8000	157.070	1.088.891,00
01/7/2021	6,8700	2,54%	6,7100	6,8700	6,6600	52.588	357.411,00
30/6/2021	6,7000	1,21%	6,6400	6,7600	6,5900	36.432	242.346,00
29/6/2021	6,6200	0,30%	6,6000	6,6400	6,4200	48.055	314.686,00
28/6/2021	6,6000	-0,60%	6,6000	6,6000	6,4200	41.466	269.689,00
25/6/2021	6,6400	-0,15%	6,6700	6,6700	6,5500	18.901	124.605,00
24/6/2021	6,6500	0,30%	6,6500	6,6600	6,5000	38.390	252.103,00
23/6/2021	6,6300	4,08%	6,3500	6,6500	6,3000	101.263	652.136,00
22/6/2021	6,3700	0,95%	6,2900	6,4100	6,2900	63.156	399.608,00
18/6/2021	6,3100	-0,94%	6,3500	6,4700	6,3100	22.469	142.995,00
17/6/2021	6,3700	-1,55%	6,5000	6,5200	6,3700	42.409	273.320,00
16/6/2021	6,4700	-1,22%	6,5500	6,5500	6,4500	25.092	163.192,00
15/6/2021	6,5500	0,77%	6,4800	6,6300	6,4800	28.278	184.653,00
14/6/2021	6,5000	-0,76%	6,6000	6,6000	6,5000	63.496	415.270,00
11/6/2021	6,5500	-1,21%	6,6000	6,6700	6,5500	50.496	334.450,00
10/6/2021	6,6300	-2,07%	6,7700	6,7700	6,6100	79.038	528.070,00
09/6/2021	6,7700	-0,88%	6,8300	6,8500	6,6800	33.975	229.324,00
08/6/2021	6,8300	1,34%	6,7400	6,8400	6,5500	71.141	480.196,00
07/6/2021	6,7400	7,15%	6,3000	6,8000	6,2000	210.141	1.380.217,00
04/6/2021	6,2900	1,62%	6,1900	6,3000	6,1800	82.470	514.949,00
03/6/2021	6,1900	0,16%	6,1800	6,2300	6,1000	33.143	204.669,00
02/6/2021	6,1800	-0,80%	6,2300	6,2500	6,1200	46.527	288.799,00
01/6/2021	6,2300	2,64%	6,0700	6,2700	6,0700	60.622	375.452,00
31/5/2021	6,0700	1,85%	6,0900	6,1900	6,0000	103.992	635.911,00
28/5/2021	5,9600	2,94%	5,9000	6,0500	5,7900	55.663	330.128,00
27/5/2021	5,7900	0,70%	5,7800	5,7900	5,5900	77.510	440.126,00
26/5/2021	5,7500	-1,54%	5,8400	5,8700	5,6700	50.729	292.564,00
25/5/2021	5,8400	-1,02%	5,9700	6,0100	5,8400	70.734	421.773,00
24/5/2021	5,9000	3,51%	5,7000	5,9100	5,7000	34.704	202.610,00
21/5/2021	5,7000	-3,06%	5,9600	5,9600	5,7000	71.162	411.011,00
20/5/2021	5,8800	0,86%	5,9800	5,9800	5,7700	64.457	377.424,00
19/5/2021	5,8300	-2,02%	5,9500	6,0200	5,8200	69.262	408.139,00
18/5/2021	5,9500	0,17%	6,0500	6,0700	5,9000	89.370	534.923,00
17/5/2021	5,9400	2,06%	5,8200	6,0400	5,8200	85.012	501.883,00
14/5/2021	5,8200	-1,36%	6,0600	6,0700	5,8200	165.448	983.092,00
13/5/2021	5,9000	2,08%	5,9000	6,1400	5,8300	390.899	2.358.048,00
12/5/2021	5,7800	14,68%	5,5000	5,7900	5,4400	462.582	2.620.550,00
11/5/2021	5,0400	2,75%	4,8600	5,0900	4,8600	135.315	676.713,00
10/5/2021	4,9050	1,76%	4,8800	4,9150	4,8300	36.162	176.512,00
07/5/2021	4,8200	-0,62%	4,8500	4,9450	4,7250	91.735	440.300,00
06/5/2021	4,8500	-1,02%	4,9600	4,9600	4,8500	60.478	295.640,00
05/5/2021	4,9000	-0,51%	4,9000	4,9800	4,8700	43.234	212.143,00
29/4/2021	4,9250	0,51%	4,8600	4,9600	4,8400	37.140	182.286,00
28/4/2021	4,9000	-2,20%	5,0800	5,0800	4,8400	120.367	590.353,00
27/4/2021	5,0100	-2,34%	5,1800	5,1900	5,0000	101.658	515.948,00
26/4/2021	5,1300	-1,16%	5,2000	5,2800	5,0600	72.030	372.904,00
23/4/2021	5,1900	3,80%	5,1800	5,2000	4,9000	128.075	658.242,00
22/4/2021	5,0000	3,31%	4,7800	5,1000	4,7800	82.581	404.710,00
21/4/2021	4,8400	0,83%	4,8650	4,9000	4,7500	52.184	251.821,00
20/4/2021	4,8000	-1,44%	4,8700	4,9400	4,8000	36.137	175.748,00
19/4/2021	4,8700	0,83%	4,8450	4,9850	4,7200	142.113	690.850,00
16/4/2021	4,8300	2,77%	4,7650	4,8600	4,6500	86.320	411.258,00
15/4/2021	4,7000	0,97%	4,6000	4,7500	4,6000	117.237	550.710,00
14/4/2021	4,6550	0,32%	4,6400	4,7750	4,6000	111.610	522.023,00
13/4/2021	4,6400	-3,73%	4,8800	4,9300	4,6250	105.287	500.248,00
12/4/2021	4,8200	2,88%	4,9600	4,9800	4,7800	214.654	1.045.460,00
09/4/2021	4,6850	2,85%	4,6800	4,8250	4,5000	108.823	505.962,00
08/4/2021	4,5550	-0,98%	4,6300	4,6600	4,5350	49.288	225.606,00
07/4/2021	4,6000	0,00%	4,6000	4,6800	4,5300	57.674	265.467,00
06/4/2021	4,6000	1,10%	4,5500	4,9400	4,4300	298.110	1.397.822,00
01/4/2021	4,5500	2,25%	4,4000	4,5500	4,4000	56.149	252.481,00
31/3/2021	4,4500	2,30%	4,3900	4,5050	4,3400	83.592	372.119,00
30/3/2021	4,3500	4,57%	4,2550	4,3500	4,2200	91.336	392.102,00
29/3/2021	4,1600	0,48%	4,1900	4,3500	4,1550	191.814	812.896,00
26/3/2021	4,1400	1,47%	4,1700	4,1700	4,1000	100.818	418.145,00
24/3/2021	4,0800	0,25%	4,0600	4,1800	4,0300	47.540	194.154,00
23/3/2021	4,0700	-0,49%	4,0800	4,1000	4,0500	37.043	150.846,00
22/3/2021	4,0900	-1,09%	4,1350	4,1550	4,0850	40.163	164.957,00
19/3/2021	4,1350	-0,84%	4,1850	4,1850	4,0800	25.759	106.411,00
18/3/2021	4,1700	0,72%	4,1400	4,1950	4,1100	36.752	153.208,00
17/3/2021	4,1400	0,98%	4,1000	4,1800	4,0900	62.857	260.557,00
16/3/2021	4,1000	-1,56%	4,1000	4,2200	4,0850	149.035	619.636,00
12/3/2021	4,1650	-0,24%	4,1900	4,1900	4,0800	28.278	116.815,00
11/3/2021	4,1750	0,60%	4,1000	4,1850	4,0950	39.739	164.802,00
10/3/2021	4,1500	-2,12%	4,2350	4,2400	4,1200	51.142	212.688,00
09/3/2021	4,2400	0,24%	4,2550	4,2550	4,1750	77.993	329.310,00
08/3/2021	4,2300	2,67%	4,1850	4,2300	4,0000	184.360	759.095,00
05/3/2021	4,1200	4,57%	3,9400	4,1400	3,9400	126.197	508.228,00
04/3/2021	3,9400	1,55%	3,8800	3,9400	3,8100	42.954	166.491,00
03/3/2021	3,8800	0,26%	3,8700	3,9500	3,8700	27.879	109.326,00
02/3/2021	3,8700	1,44%	3,9150	3,9600	3,8000	54.200	209.310,00
01/3/2021	3,8150	-1,55%	3,8700	3,9600	3,8000	79.261	304.718,00
26/2/2021	3,8750	-2,15%	3,9800	3,9800	3,8400	37.793	146.625,00
25/2/2021	3,9600	-0,13%	3,9200	3,9950	3,9000	15.427	61.147,00
24/2/2021	3,9650	3,26%	3,9450	3,9900	3,8300	37.477	147.296,00
23/2/2021	3,8400	-1,92%	3,9800	3,9850	3,8400	59.278	230.604,00
22/2/2021	3,9150	-3,69%	4,0650	4,0900	3,9000	97.367	384.532,00
19/2/2021	4,0650	-0,61%	4,1000	4,1000	4,0200	29.025	117.712,00
18/2/2021	4,0900	-1,92%	4,0850	4,1700	4,0400	38.412	157.695,00
17/2/2021	4,1700	-0,95%	4,2450	4,2450	4,0800	86.615	361.155,00
16/2/2021	4,2100	0,12%	4,2300	4,2700	4,1600	27.841	117.352,00
15/2/2021	4,2050	0,12%	4,2800	4,2800	4,2000	56.255	238.523,00
12/2/2021	4,2000	0,00%	4,2300	4,2400	4,1800	39.116	164.947,00
11/2/2021	4,2000	2,44%	4,1800	4,2600	4,1500	130.023	546.374,00
10/2/2021	4,1000	3,40%	4,0600	4,1500	4,0500	72.932	299.103,00
09/2/2021	3,9650	-0,88%	4,0750	4,1500	3,9500	125.235	506.010,00
08/2/2021	4,0000	9,89%	3,6150	4,0000	3,6150	159.462	604.824,00
05/2/2021	3,6400	0,69%	3,6800	3,6900	3,6400	16.999	62.442,00
04/2/2021	3,6150	-1,77%	3,6850	3,6850	3,6100	14.787	53.863,00
03/2/2021	3,6800	-0,14%	3,7050	3,7050	3,6100	20.690	75.730,00
02/2/2021	3,6850	2,22%	3,6500	3,7250	3,6100	18.505	67.543,00
01/2/2021	3,6050	-0,41%	3,6500	3,7400	3,6000	38.804	141.311,00
29/1/2021	3,6200	0,56%	3,6050	3,6450	3,5750	53.732	194.104,00
28/1/2021	3,6000	0,56%	3,5400	3,6400	3,5000	88.444	314.074,00
27/1/2021	3,5800	-1,65%	3,6400	3,6500	3,5500	92.701	334.036,00
26/1/2021	3,6400	0,55%	3,6800	3,6800	3,5900	19.481	71.121,00
25/1/2021	3,6200	-0,82%	3,7450	3,7450	3,5800	63.888	232.321,00
22/1/2021	3,6500	0,27%	3,6350	3,6900	3,5800	51.214	185.241,00
21/1/2021	3,6400	-0,68%	3,6800	3,6800	3,6300	112.747	411.025,00
20/1/2021	3,6650	0,96%	3,7100	3,7100	3,6350	78.479	286.910,00
19/1/2021	3,6300	0,83%	3,6300	3,6500	3,5950	113.390	409.556,00
18/1/2021	3,6000	-1,10%	3,6500	3,7400	3,6000	100.257	363.131,00
15/1/2021	3,6400	0,41%	3,6000	3,6400	3,5600	129.779	467.632,00
14/1/2021	3,6250	-3,20%	3,7800	3,8150	3,6200	73.187	272.659,00
13/1/2021	3,7450	1,22%	3,6900	3,8100	3,6550	62.219	231.307,00
12/1/2021	3,7000	0,00%	3,7000	3,7500	3,6700	47.434	175.775,00
11/1/2021	3,7000	-2,12%	3,8350	3,8350	3,7000	81.292	302.976,00
08/1/2021	3,7800	0,00%	3,8350	3,8350	3,7700	46.362	176.665,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%