Συνεχης ενημερωση

    ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)

    12,3000

    0,0000 (0,00%)

    • Άνοιγμα 12,3500
    • Υψηλό 12,3500
    • Χαμηλό 12,0500
    • Όγκος 1.709
    • Τζίρος 20.693 €
    • Πράξεις 8
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    27/5/2020 12,3000 0,00% 12,3500 12,3500 12,0500 1.709 20.693,45
    26/5/2020 12,3000 1,65% 12,1000 12,5000 12,0000 2.638 32.011,85
    25/5/2020 12,1000 10,00% 11,0000 12,1000 11,0000 13.792 163.770,90
    22/5/2020 11,0000 0,92% 11,3000 11,3000 10,8000 10.239 112.225,90
    21/5/2020 10,9000 0,46% 11,0000 11,0000 10,9000 4.556 49.936,00
    20/5/2020 10,8500 -0,46% 11,0000 11,0000 10,8000 3.964 43.015,00
    19/5/2020 10,9000 -0,91% 11,0000 11,1000 10,8000 5.930 64.554,00
    18/5/2020 11,0000 0,92% 11,0000 11,0000 10,7000 1.534 16.865,50
    15/5/2020 10,9000 -0,91% 11,4000 11,4000 10,8000 3.529 38.740,20
    14/5/2020 11,0000 0,00% 11,0000 11,2000 11,0000 9.222 101.744,20
    13/5/2020 11,0000 -1,79% 11,2000 11,2000 11,0000 2.380 26.229,20
    12/5/2020 11,2000 0,00% 11,2000 11,2000 11,2000 1.000 11.200,00
    11/5/2020 11,2000 0,00% 11,2000 11,2000 11,2000 150 1.680,00
    08/5/2020 11,2000 0,00% 11,2000 11,2000 11,2000 ,00
    07/5/2020 11,2000 0,00% 11,2000 11,2000 11,2000 ,00
    06/5/2020 11,2000 0,00% 11,0000 11,2000 11,0000 2.518 28.101,60
    05/5/2020 11,2000 0,00% 11,1000 11,2000 11,1000 512 5.734,00
    04/5/2020 11,2000 -2,18% 11,4000 11,4000 11,2000 91 1.031,20
    30/4/2020 11,4500 -1,29% 11,1500 11,6500 11,1500 160 1.849,00
    29/4/2020 11,6000 0,00% 11,5000 11,6000 11,5000 61 706,50
    28/4/2020 11,6000 -2,93% 11,6000 11,6000 11,6000 718 8.328,80
    27/4/2020 11,9500 -0,42% 11,9000 12,0000 11,9000 2.692 32.289,10
    24/4/2020 12,0000 0,00% 12,9500 12,9500 12,9500 10 129,50
    23/4/2020 12,0000 -0,41% 12,0500 12,1000 12,0000 1.219 14.672,70
    22/4/2020 12,0500 0,00% 12,2000 12,4500 12,0500 284 3.430,10
    21/4/2020 12,0500 2,99% 12,0000 12,1500 12,0000 150 1.807,50
    16/4/2020 11,7000 4,46% 11,6000 11,7000 11,6000 400 4.650,00
    15/4/2020 11,2000 3,23% 11,1000 11,3000 11,1000 2.239 25.076,20
    14/4/2020 10,8500 0,00% 10,8500 10,8500 10,8500 ,00
    09/4/2020 10,8500 0,46% 10,9500 11,4000 10,8500 1.685 18.689,50
    08/4/2020 10,8000 0,00% 10,8000 10,8000 10,8000 93 1.004,40
    07/4/2020 10,8000 0,00% 11,8500 11,8500 11,8500 24 284,40
    06/4/2020 10,8000 9,98% 10,7000 10,8000 10,7000 335 3.608,00
    03/4/2020 9,8200 0,00% 9,9000 9,9000 9,9000 1 9,90
    02/4/2020 9,8200 -0,81% 9,9000 9,9000 9,8000 2.140 21.076,00
    01/4/2020 9,9000 0,51% 9,9000 9,9000 9,9000 100 990,00
    31/3/2020 9,8500 0,00% 9,8500 9,8500 9,8500 ,00
    30/3/2020 9,8500 0,51% 9,8000 9,8500 9,8000 150 1.475,00
    27/3/2020 9,8000 -1,01% 10,3000 10,3000 9,8000 1.600 15.732,00
    26/3/2020 9,9000 1,02% 9,9000 9,9000 9,9000 250 2.475,00
    24/3/2020 9,8000 1,03% 9,7000 9,9000 9,7000 2.900 28.450,00
    23/3/2020 9,7000 0,00% 9,7000 9,7000 9,7000 ,00
    20/3/2020 9,7000 8,38% 9,2000 9,8000 9,0000 9.652 90.845,10
    19/3/2020 8,9500 1,70% 8,5500 9,2000 8,5500 2.844 25.223,60
    18/3/2020 8,8000 -6,88% 9,6500 9,6500 8,7500 3.326 29.444,80
    17/3/2020 9,4500 0,00% 9,4500 9,4500 9,4500 402 3.798,90
    16/3/2020 9,4500 -10,00% 10,0000 10,0000 9,4500 409 3.949,55
    13/3/2020 10,5000 0,00% 10,5000 10,5000 10,5000 88 924,00
    12/3/2020 10,5000 0,00% 11,5000 11,5000 10,5000 110 1.165,00
    11/3/2020 10,5000 -5,41% 10,9000 11,0000 10,5000 4.349 46.176,50
    10/3/2020 11,1000 -0,89% 11,1000 11,3000 11,1000 360 4.042,00
    09/3/2020 11,2000 -6,67% 12,0000 12,0000 10,8000 656 7.301,50
    06/3/2020 12,0000 -4,00% 12,1000 12,1000 12,0000 520 6.246,30
    05/3/2020 12,5000 -1,57% 12,7000 12,7000 12,0000 3.742 46.722,60
    04/3/2020 12,7000 0,00% 13,2000 13,2000 12,7000 1.256 16.142,40
    03/3/2020 12,7000 1,60% 12,5000 12,7000 12,4000 194 2.442,60
    28/2/2020 12,5000 -2,34% 12,5000 12,8000 11,6000 2.185 26.908,50
    27/2/2020 12,8000 -2,29% 13,3000 13,3000 12,8000 2.073 26.924,80
    26/2/2020 13,1000 -2,24% 13,4000 13,4000 13,1000 2.266 30.249,40
    25/2/2020 13,4000 0,00% 13,4000 13,5000 13,2000 1.821 24.397,80
    24/2/2020 13,4000 -2,90% 13,3000 13,7000 13,3000 2.343 31.503,40
    21/2/2020 13,8000 -6,76% 14,0000 14,2000 13,8000 4.699 65.269,20
    20/2/2020 14,8000 3,50% 14,9000 14,9000 14,8000 54 799,50
    19/2/2020 14,3000 0,70% 14,3000 14,8000 14,1000 452 6.475,00
    18/2/2020 14,2000 1,43% 14,0000 14,3000 13,9000 1.356 18.926,40
    17/2/2020 14,0000 -0,71% 14,0000 14,0000 14,0000 80 1.120,00
    14/2/2020 14,1000 0,00% 14,1000 14,1000 14,1000 ,00
    13/2/2020 14,1000 0,00% 14,1000 14,1000 14,1000 ,00
    12/2/2020 14,1000 -2,08% 14,0000 14,3000 14,0000 96 1.349,20
    11/2/2020 14,4000 4,35% 14,2000 14,5000 14,2000 1.000 14.385,00
    10/2/2020 13,8000 -2,13% 13,9000 13,9000 13,8000 2.746 37.949,80
    07/2/2020 14,1000 0,00% 14,1000 14,1000 14,1000 ,00
    06/2/2020 14,1000 0,00% 14,1000 14,1000 14,1000 ,00
    05/2/2020 14,1000 0,00% 14,1000 14,1000 14,1000 ,00
    04/2/2020 14,1000 1,44% 14,0000 14,1000 14,0000 152 2.141,20
    03/2/2020 13,9000 -3,47% 14,3000 14,3000 13,9000 631 8.780,70
    30/1/2020 14,4000 0,00% 14,4000 14,4000 14,4000 8 115,20
    29/1/2020 14,4000 0,70% 14,4000 14,8000 14,4000 70 1.008,40
    28/1/2020 14,3000 0,00% 14,4000 14,4000 14,4000 23 331,20
    27/1/2020 14,3000 0,00% 14,3000 14,3000 14,3000 1.122 16.044,60
    24/1/2020 14,3000 0,00% 14,3000 14,3000 14,3000 508 7.264,40
    23/1/2020 14,3000 1,42% 14,3000 14,3000 14,3000 104 1.487,20
    22/1/2020 14,1000 -1,40% 14,0000 14,3000 14,0000 510 7.197,00
    21/1/2020 14,3000 1,42% 14,1000 14,3000 14,0000 3.900 54.667,80
    20/1/2020 14,1000 0,71% 14,1000 14,1000 14,1000 1.802 25.408,20
    17/1/2020 14,0000 0,00% 13,9000 14,0000 13,9000 357 4.997,80
    16/1/2020 14,0000 0,00% 13,9000 14,0000 13,9000 516 7.221,60
    15/1/2020 14,0000 1,45% 14,0000 14,0000 14,0000 710 9.940,00
    14/1/2020 13,8000 2,22% 14,0000 14,0000 13,8000 111 1.532,00
    13/1/2020 13,5000 0,00% 13,5000 13,5000 13,5000 ,00
    10/1/2020 13,5000 0,00% 13,5000 13,7000 13,5000 44 597,00
    09/1/2020 13,5000 0,00% 13,5000 13,5000 13,5000 20 270,00
    08/1/2020 13,5000 -1,46% 13,5000 13,5000 13,5000 4.032 54.432,00
    07/1/2020 13,7000 -0,72% 14,0000 14,0000 13,7000 139 1.926,80
    03/1/2020 13,8000 -1,43% 13,8000 13,8000 13,8000 5.247 72.408,60
    02/1/2020 14,0000 0,72% 13,9000 14,0000 13,9000 65 908,50
    31/12/2019 13,9000 -1,42% 14,0000 14,0000 13,9000 1.200 16.720,00
    30/12/2019 14,1000 -2,08% 14,2000 14,2000 13,9000 11.979 168.883,90
    27/12/2019 14,4000 -4,00% 14,1000 14,4000 14,1000 3.950 56.005,00
    23/12/2019 15,0000 6,38% 14,0000 15,0000 14,0000 37.780 555.371,60
    20/12/2019 14,1000 2,17% 13,9000 14,4000 13,9000 2.751 38.462,20
    19/12/2019 13,8000 1,47% 13,6000 13,9000 13,6000 2.150 29.415,30
    18/12/2019 13,6000 0,00% 13,9000 13,9000 13,2000 237 3.172,40
    17/12/2019 13,6000 3,82% 13,9000 13,9000 13,0000 2.375 32.071,30
    16/12/2019 13,1000 -2,96% 13,1000 13,1000 13,1000 120 1.572,00
    13/12/2019 13,5000 2,27% 13,2000 13,6000 13,2000 1.100 14.701,20
    12/12/2019 13,2000 -0,75% 13,2000 13,2000 13,2000 361 4.765,20
    11/12/2019 13,3000 0,76% 13,2000 13,5000 13,2000 500 6.613,50
    10/12/2019 13,2000 0,00% 13,2000 13,2000 13,2000 ,00
    09/12/2019 13,2000 -0,75% 13,0000 13,3000 13,0000 1.856 24.335,70
    06/12/2019 13,3000 -0,75% 13,3000 13,4000 13,3000 475 6.320,00
    05/12/2019 13,4000 1,52% 13,3000 13,5000 12,9000 3.560 46.603,20
    04/12/2019 13,2000 1,54% 13,2000 13,2000 13,2000 370 4.884,00
    03/12/2019 13,0000 0,00% 13,0000 13,1000 13,0000 304 3.952,40
    02/12/2019 13,0000 -1,52% 13,2000 13,2000 13,0000 333 4.341,50
    29/11/2019 13,2000 -0,75% 13,2000 13,4000 13,2000 470 6.208,00
    28/11/2019 13,3000 0,00% 13,3000 13,5000 13,3000 500 6.650,80
    27/11/2019 13,3000 2,31% 13,6000 14,2000 13,3000 2.103 28.363,30
    26/11/2019 13,0000 -0,76% 13,3000 13,3000 13,0000 2.042 26.551,50
    25/11/2019 13,1000 0,00% 13,1000 13,3000 13,1000 960 12.578,00
    22/11/2019 13,1000 0,77% 13,1000 13,4000 13,1000 270 3.543,00
    21/11/2019 13,0000 0,00% 13,0000 13,0000 13,0000 ,00
    20/11/2019 13,0000 0,00% 13,0000 13,0000 12,8000 1.832 23.761,60
    19/11/2019 13,0000 -0,76% 13,2000 13,6000 12,9000 8.100 105.953,00
    18/11/2019 13,1000 0,77% 13,2000 13,5000 13,1000 739 9.770,50
    15/11/2019 13,0000 0,00% 13,0000 13,0000 13,0000 ,00
    14/11/2019 13,0000 1,56% 12,7000 13,1000 12,7000 5.688 72.683,60
    13/11/2019 12,8000 -1,54% 12,9000 13,0000 12,6000 2.343 30.135,00
    12/11/2019 13,0000 0,00% 13,0000 13,0000 12,6000 2.418 31.212,20
    11/11/2019 13,0000 0,00% 12,5000 13,0000 12,5000 736 9.444,00
    08/11/2019 13,0000 0,00% 13,0000 13,0000 13,0000 ,00
    07/11/2019 13,0000 0,00% 13,0000 13,0000 13,0000 ,00
    06/11/2019 13,0000 0,78% 12,9000 13,0000 12,9000 1.250 16.194,20
    05/11/2019 12,9000 0,00% 12,9000 12,9000 12,9000 170 2.193,00
    04/11/2019 12,9000 -1,53% 13,3000 13,3000 12,9000 100 1.291,20
    01/11/2019 13,1000 1,55% 13,0000 13,2000 13,0000 949 12.347,80
    31/10/2019 12,9000 6,61% 12,8000 13,0000 12,6000 5.159 65.786,00
    30/10/2019 12,1000 -1,63% 12,3000 12,3000 12,1000 4.100 49.625,00
    29/10/2019 12,3000 -2,38% 12,3000 12,3000 12,3000 100 1.230,00
    25/10/2019 12,6000 -1,56% 12,3000 12,6000 12,3000 362 4.463,70
    24/10/2019 12,8000 1,59% 12,8000 13,0000 12,6000 1.110 14.173,00
    23/10/2019 12,6000 0,00% 12,6000 12,6000 12,6000 3.221 40.584,60
    22/10/2019 12,6000 1,61% 12,4000 12,7000 11,8000 9.003 106.870,20
    21/10/2019 12,4000 1,64% 12,5000 12,5000 12,3000 2.463 30.732,90
    18/10/2019 12,2000 -1,61% 12,3000 12,3000 11,8000 7.010 83.422,00
    17/10/2019 12,4000 2,48% 12,2000 12,9000 12,2000 4.179 52.794,00
    16/10/2019 12,1000 0,00% 12,1000 12,1000 12,1000 771 9.329,10
    15/10/2019 12,1000 -0,82% 12,0000 12,2000 11,8000 9.000 106.448,00
    14/10/2019 12,2000 -1,61% 12,2000 12,3000 12,2000 26.008 322.317,60
    11/10/2019 12,4000 -3,13% 12,8000 12,8000 12,4000 534 6.660,80
    10/10/2019 12,8000 0,79% 12,8000 13,0000 12,5000 1.306 16.622,00
    09/10/2019 12,7000 4,96% 12,1000 12,8000 12,1000 207 2.615,60
    08/10/2019 12,1000 -0,82% 12,0000 12,1000 12,0000 280 3.383,20
    07/10/2019 12,2000 0,00% 12,7000 12,7000 12,2000 30 376,00
    04/10/2019 12,2000 -3,17% 12,4000 12,4000 12,1000 912 11.152,20
    03/10/2019 12,6000 0,80% 12,0000 12,8000 12,0000 3.460 43.104,90
    02/10/2019 12,5000 0,00% 12,7000 12,7000 12,4000 2.961 37.278,40
    01/10/2019 12,5000 1,63% 12,2000 12,5000 12,2000 2.975 36.898,00
    30/9/2019 12,3000 2,50% 12,0000 12,4000 11,8000 4.820 58.686,10
    27/9/2019 12,0000 0,84% 11,7000 12,0000 11,7000 285 3.356,50
    26/9/2019 11,9000 -1,65% 11,7000 12,0000 11,6000 130 1.543,70
    25/9/2019 12,1000 0,00% 12,1000 12,1000 12,1000 ,00
    24/9/2019 12,1000 0,00% 12,1000 12,1000 12,1000 ,00
    23/9/2019 12,1000 0,00% 12,1000 12,1000 12,1000 ,00
    20/9/2019 12,1000 0,00% 12,0000 12,1000 12,0000 1.502 18.037,00
    19/9/2019 12,1000 0,00% 12,1000 12,2000 12,1000 15.900 192.480,00
    18/9/2019 12,1000 1,68% 11,9000 12,2000 11,8000 2.250 27.094,90
    17/9/2019 11,9000 0,00% 11,9000 12,0000 11,9000 300 3.572,60
    16/9/2019 11,9000 0,00% 11,8000 11,9000 11,8000 350 4.135,00
    13/9/2019 11,9000 0,00% 11,5000 11,5000 11,5000 22 253,00
    12/9/2019 11,9000 2,59% 11,4000 11,9000 11,4000 560 6.425,80
    11/9/2019 11,6000 -1,69% 11,7000 11,7000 11,6000 200 2.330,90
    10/9/2019 11,8000 0,00% 11,8000 11,8000 11,8000 32 377,60
    09/9/2019 11,8000 -0,84% 11,6000 11,8000 11,6000 278 3.252,60
    06/9/2019 11,9000 -0,83% 11,9000 12,0000 11,6000 627 7.400,20
    05/9/2019 12,0000 3,45% 11,8000 12,0000 11,6000 1.395 16.684,00
    04/9/2019 11,6000 -2,52% 11,7000 11,7000 11,6000 338 3.932,60
    03/9/2019 11,9000 0,00% 11,9000 11,9000 11,5000 14 166,20
    02/9/2019 11,9000 0,00% 11,9000 11,9000 11,9000 ,00
    30/8/2019 11,9000 0,85% 12,0000 12,0000 11,9000 241 2.870,80
    29/8/2019 11,8000 0,00% 11,8000 11,8000 11,8000 ,00
    28/8/2019 11,8000 0,00% 11,8000 11,8000 11,8000 19 224,20
    27/8/2019 11,8000 -1,67% 12,0000 12,0000 11,8000 204 2.410,80
    26/8/2019 12,0000 0,84% 11,8000 12,3000 11,5000 2.683 31.902,10
    23/8/2019 11,9000 0,00% 11,8000 12,0000 11,8000 975 11.550,30
    22/8/2019 11,9000 0,00% 12,0000 12,0000 11,9000 197 2.347,00
    21/8/2019 11,9000 -0,83% 11,8000 12,0000 11,8000 300 3.568,00
    20/8/2019 12,0000 1,69% 11,7000 12,0000 11,7000 1.876 22.048,60
    19/8/2019 11,8000 -0,84% 12,1000 12,1000 11,8000 731 8.684,40
    16/8/2019 11,9000 -2,46% 11,9000 12,0000 11,9000 1.577 18.766,40
    14/8/2019 12,2000 0,83% 12,0000 12,3000 12,0000 1.688 20.639,00
    13/8/2019 12,1000 1,68% 11,9000 12,3000 11,9000 4.045 49.237,40
    12/8/2019 11,9000 0,85% 11,8000 12,2000 11,8000 2.463 29.435,40
    09/8/2019 11,8000 0,00% 11,8000 11,8000 11,8000 ,00
    08/8/2019 11,8000 -3,28% 12,2000 12,2000 11,8000 1.881 22.381,60
    07/8/2019 12,2000 0,00% 11,9000 12,0000 11,9000 7 83,50
    06/8/2019 12,2000 0,00% 12,2000 12,2000 12,2000 ,00
    05/8/2019 12,2000 -3,94% 12,1000 12,2000 12,1000 700 8.500,00
    02/8/2019 12,7000 0,79% 12,7000 12,7000 12,6000 1.200 15.180,00
    01/8/2019 12,6000 0,00% 12,6000 12,6000 12,6000 ,00
    31/7/2019 12,6000 3,28% 12,4000 12,7000 12,4000 3.700 46.307,90
    30/7/2019 12,2000 -0,81% 12,3000 12,4000 12,1000 1.607 19.563,10
    29/7/2019 12,3000 0,00% 12,2000 12,3000 12,2000 280 3.420,00
    26/7/2019 12,3000 0,00% 12,3000 12,5000 12,0000 5.840 70.897,50
    25/7/2019 12,3000 -0,81% 12,2000 12,3000 12,1000 194 2.362,40
    24/7/2019 12,4000 0,81% 12,5000 12,5000 12,4000 70 870,00
    23/7/2019 12,3000 -0,81% 12,2000 12,3000 12,1000 384 4.680,20
    22/7/2019 12,4000 0,00% 12,4000 12,5000 12,4000 3.966 49.201,40
    19/7/2019 12,4000 -0,80% 12,6000 12,7000 12,4000 959 12.015,10
    18/7/2019 12,5000 0,00% 12,6000 12,6000 12,5000 772 9.666,00
    17/7/2019 12,5000 0,00% 12,3000 12,5000 12,3000 250 3.105,00
    16/7/2019 12,5000 -0,79% 12,4000 12,6000 12,4000 559 6.971,20
    15/7/2019 12,6000 -0,79% 12,5000 12,6000 12,5000 1.770 22.289,50
    12/7/2019 12,7000 4,10% 12,2000 12,7000 12,2000 2.920 36.361,00
    11/7/2019 12,2000 -0,81% 12,3000 12,3000 12,0000 2.892 35.212,90
    10/7/2019 12,3000 2,50% 12,2000 12,4000 12,0000 3.638 44.080,00
    09/7/2019 12,0000 -1,64% 12,0000 12,2000 11,8000 5.629 67.293,20
    08/7/2019 12,2000 0,83% 12,3000 12,3000 12,1000 2.289 27.900,20
    05/7/2019 12,1000 -3,20% 12,7000 12,7000 11,7000 6.834 81.300,20
    04/7/2019 12,5000 0,81% 12,7000 12,7000 12,2000 10.290 128.247,30
    03/7/2019 12,4000 5,08% 12,1000 12,5000 12,0000 11.903 146.250,00
    02/7/2019 11,8000 4,42% 11,5000 12,1000 11,5000 25.864 304.290,70
    01/7/2019 11,3000 7,62% 10,5000 11,3000 10,5000 11.443 125.951,50
    28/6/2019 10,5000 0,00% 10,8000 10,8000 10,4000 10.189 107.178,50
    27/6/2019 10,5000 0,00% 10,5000 10,8000 10,5000 3.951 41.845,50
    26/6/2019 10,5000 -2,78% 10,8000 10,8000 10,5000 1.261 13.322,30
    25/6/2019 10,8000 0,00% 10,9000 10,9000 10,8000 1.849 19.974,20
    24/6/2019 10,8000 0,00% 10,7000 10,8000 10,6000 4.210 45.446,00
    21/6/2019 10,8000 0,00% 10,8000 10,8000 10,6000 2.360 25.416,00
    20/6/2019 10,8000 1,89% 10,7000 10,8000 10,6000 4.000 43.051,40
    19/6/2019 10,6000 -0,93% 10,7000 10,8000 10,5000 6.155 65.928,00
    18/6/2019 10,7000 0,00% 10,6000 10,7000 10,5000 678 7.148,00
    14/6/2019 10,7000 0,00% 10,7000 10,7000 10,7000 ,00
    13/6/2019 10,7000 -0,93% 10,8000 10,8000 10,5000 425 4.542,70
    12/6/2019 10,8000 1,89% 10,6000 10,8000 10,6000 300 3.188,00
    11/6/2019 10,6000 -1,85% 10,8000 10,8000 10,5000 1.011 10.690,20
    10/6/2019 10,8000 1,89% 10,6000 10,8000 10,6000 6.089 65.573,40
    07/6/2019 10,6000 -1,85% 10,6000 10,6000 10,6000 510 5.406,00
    06/6/2019 10,8000 -0,92% 10,8000 10,9000 10,8000 1.510 16.309,00
    05/6/2019 10,9000 0,93% 10,8000 10,9000 10,8000 400 4.335,50
    04/6/2019 10,8000 2,86% 10,8000 10,8000 10,5000 1.312 14.033,90
    03/6/2019 10,5000 -3,67% 10,6000 10,6000 10,5000 814 8.608,70
    31/5/2019 10,9000 0,00% 10,9000 11,0000 10,9000 3.340 36.499,30
    30/5/2019 10,9000 0,00% 10,5000 11,0000 10,5000 1.535 16.613,00
    29/5/2019 10,9000 0,93% 10,8000 10,9000 10,7000 2.070 22.374,20
    28/5/2019 10,8000 3,85% 10,6000 10,8000 10,6000 5.505 59.332,80
    27/5/2019 10,4000 0,00% 10,6000 10,7000 10,4000 195 2.059,50
    24/5/2019 10,4000 0,97% 10,5000 10,6000 10,4000 294 3.081,80
    23/5/2019 10,3000 0,00% 10,3000 10,3000 10,3000 100 1.030,00
    22/5/2019 10,3000 0,00% 10,3000 10,3000 10,3000 1.200 12.360,00
    21/5/2019 10,3000 -2,83% 10,3000 10,3000 10,3000 90 927,00
    20/5/2019 10,6000 0,00% 10,6000 10,9000 10,6000 7.250 78.137,40
    17/5/2019 10,6000 1,92% 10,6000 10,6000 10,6000 180 1.908,00
    16/5/2019 10,4000 0,00% 10,4000 10,4000 10,4000 ,00
    15/5/2019 10,4000 -1,89% 10,7000 10,7000 10,4000 920 9.673,00
    14/5/2019 10,6000 2,91% 10,4000 10,7000 10,4000 3.807 40.322,20
    13/5/2019 10,3000 0,98% 10,3000 10,3000 10,2000 959 9.867,80
    10/5/2019 10,2000 -0,97% 10,2000 10,3000 9,8500 1.279 12.906,95
    09/5/2019 10,3000 -2,83% 10,3000 10,3000 10,3000 174 1.792,20
    08/5/2019 10,6000 0,95% 10,5000 10,6000 10,5000 3.600 38.110,00
    07/5/2019 10,5000 0,00% 10,5000 10,6000 10,5000 1.420 14.940,00
    06/5/2019 10,5000 -2,78% 10,5000 10,7000 10,4000 2.407 25.284,50
    03/5/2019 10,8000 0,00% 10,8000 10,8000 10,8000 60 648,00
    02/5/2019 10,8000 1,89% 10,5000 10,8000 10,5000 70 747,00
    30/4/2019 10,6000 -3,64% 10,6000 10,8000 10,6000 1.670 17.806,00
    25/4/2019 11,0000 0,00% 11,0000 11,0000 11,0000 ,00
    24/4/2019 11,0000 2,80% 10,9000 11,0000 10,9000 402 4.398,90
    23/4/2019 10,7000 0,94% 10,5000 10,9000 10,5000 3.131 33.621,20
    18/4/2019 10,6000 -0,93% 10,5000 10,6000 10,5000 630 6.646,50
    17/4/2019 10,7000 -0,93% 10,8000 10,8000 10,7000 828 8.895,30
    16/4/2019 10,8000 0,00% 10,8000 10,8000 10,8000 ,00
    15/4/2019 10,8000 2,86% 10,7000 10,8000 10,5000 565 6.076,50
    12/4/2019 10,5000 0,00% 10,5000 10,5000 10,5000 ,00
    11/4/2019 10,5000 0,00% 10,5000 10,5000 10,5000 5 52,50
    10/4/2019 10,5000 0,00% 10,5000 10,5000 10,5000 200 2.100,00
    09/4/2019 10,5000 0,00% 10,5000 10,8000 10,5000 852 9.047,40
    08/4/2019 10,5000 -2,78% 10,6000 10,6000 10,5000 1.289 13.574,50
    05/4/2019 10,8000 0,00% 10,6000 10,6000 10,6000 24 254,40
    04/4/2019 10,8000 1,89% 10,6000 11,0000 10,6000 5.709 60.952,50
    03/4/2019 10,6000 0,00% 10,4000 10,6000 10,4000 350 3.650,00
    02/4/2019 10,6000 0,00% 10,6000 10,6000 10,4000 800 8.450,00
    01/4/2019 10,6000 1,92% 10,6000 10,6000 10,6000 572 6.063,20
    29/3/2019 10,4000 0,00% 10,4000 10,4000 10,4000 296 3.078,40
    28/3/2019 10,4000 -2,80% 10,5000 10,5000 10,4000 957 9.988,50
    27/3/2019 10,7000 0,00% 10,9000 11,0000 10,5000 3.761 40.159,00
    26/3/2019 10,7000 -2,73% 10,9000 10,9000 10,7000 78 835,60
    22/3/2019 11,0000 1,85% 10,8000 11,1000 10,8000 646 7.091,80
    21/3/2019 10,8000 -1,82% 11,0000 11,0000 10,7000 249 2.704,40
    20/3/2019 11,0000 2,80% 10,7000 11,0000 10,7000 522 5.666,00
    19/3/2019 10,7000 0,00% 10,6000 10,7000 10,6000 748 7.933,80
    18/3/2019 10,7000 -0,93% 10,9000 10,9000 10,7000 300 3.220,20
    15/3/2019 10,8000 -1,82% 10,8000 10,8000 10,8000 200 2.160,00
    14/3/2019 11,0000 3,77% 10,7000 11,4000 10,7000 23.136 252.148,70
    13/3/2019 10,6000 2,91% 10,2000 10,6000 10,2000 350 3.660,00
    12/3/2019 10,3000 0,00% 10,3000 10,7000 10,2000 776 7.955,40
    08/3/2019 10,3000 -0,96% 10,3000 10,7000 10,3000 140 1.446,00
    07/3/2019 10,4000 -1,89% 10,4000 10,4000 10,4000 200 2.080,00
    06/3/2019 10,6000 -1,85% 10,7000 10,7000 10,3000 871 9.004,60
    05/3/2019 10,8000 0,00% 10,8000 10,8000 10,8000 ,00
    04/3/2019 10,8000 0,00% 10,5000 10,8000 10,5000 332 3.518,90

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΒΙΣ 0,8900 29,93 % 0,2050 249
    ΠΕΙΡ 1,4400 17,55 % 0,2150 5.182.428
    ΕΠΙΛΚ 0,1960 16,67 % 0,0280 2.360
    ΠΡΔ 0,1660 10,67 % 0,0160 2.841
    ΕΥΡΩΒ 0,4250 10,10 % 0,0390 46.224.093
    ΟΠΑΠ 8,8000 10,00 % 0,8000 956.302
    ΕΛΛΑΚΤΩΡ 0,9300 9,41 % 0,0800 1.817.033
    ΛΑΝΑΚ 0,9150 8,93 % 0,0750 125
    TITC 12,7000 8,73 % 1,0200 156.478
    ΙΝΛΟΤ 0,1372 8,72 % 0,0110 604.176
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΕΚ 0,2720 -9,33 % -0,0280 1.550
    ΧΑΙΔΕ 0,5750 -8,73 % -0,0550 34.019
    ΔΡΟΜΕ 0,3560 -7,77 % -0,0300 15.835
    ΕΛΒΕ 3,1600 -7,60 % -0,2600 1.950
    ΝΙΟΥΣ 0,2800 -6,67 % -0,0200 17.760
    ΣΙΔΜΑ 0,4000 -6,10 % -0,0260 3.092
    ΜΑΘΙΟ 0,4260 -4,05 % -0,0180 231
    ΜΕΝΤΙ 2,0000 -3,85 % -0,0800 25
    ΕΣΥΜΒ 0,2600 -3,70 % -0,0100 2.946
    ΠΕΡΦ 2,5600 -3,03 % -0,0800 1.696
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 1,2930 8,66 % 0,1030 25.190.390
    ΑΛΦΑ 0,6098 8,51 % 0,0478 21.656.690
    ΕΥΡΩΒ 0,4250 10,10 % 0,0390 18.937.833
    ΟΠΑΠ 8,8000 10,00 % 0,8000 8.170.176
    ΠΕΙΡ 1,4400 17,55 % 0,2150 7.180.580
    ΟΤΕ 12,4000 2,56 % 0,3100 6.816.443
    ΜΠΕΛΑ 17,1400 6,26 % 1,0100 5.601.299
    ΜΥΤΙΛ 7,2700 2,97 % 0,2100 3.680.313
    ΕΧΑΕ 3,5000 -0,85 % -0,0300 3.091.379
    ΔΕΗ 3,1000 -0,64 % -0,0200 2.936.054
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,4250 10,10 % 46.224.093 18,94εκ.
    ΑΛΦΑ 0,6098 8,51 % 35.852.119 21,66εκ.
    ΕΤΕ 1,2930 8,66 % 20.074.182 25,19εκ.
    ΠΕΙΡ 1,4400 17,55 % 5.182.428 7,18εκ.
    ΜΙΓ 0,0676 4,00 % 3.511.853 234,2χιλ.
    ΕΛΛΑΚΤΩΡ 0,9300 9,41 % 1.817.033 1,65εκ.
    ΑΤΤ 0,2295 6,74 % 1.240.506 279,3χιλ.
    ΟΠΑΠ 8,8000 10,00 % 956.302 8,17εκ.
    ΔΕΗ 3,1000 -0,64 % 940.629 2,94εκ.
    ΕΧΑΕ 3,5000 -0,85 % 880.399 3,09εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΛΦΑ 0,6098 8,51 % 35.852.119 2,32 %
    ΕΤΕ 1,2930 8,66 % 20.074.182 2,19 %
    ΕΧΑΕ 3,5000 -0,85 % 880.399 1,46 %
    ΕΥΡΩΒ 0,4250 10,10 % 46.224.093 1,25 %
    ΠΕΙΡ 1,4400 17,55 % 5.182.428 1,19 %
    ΕΛΛΑΚΤΩΡ 0,9300 9,41 % 1.817.033 0,85 %
    ΟΤΟΕΛ 3,8500 7,24 % 348.597 0,71 %
    ΒΙΟΣΚ 0,2780 8,17 % 78.014 0,50 %
    ΧΑΙΔΕ 0,5750 -8,73 % 34.019 0,41 %
    ΔΕΗ 3,1000 -0,64 % 940.629 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΛΕΞΟ 6,7000 6,35 % 1.104 30,95 %
    ΒΙΣ 0,8900 29,93 % 249 29,93 %
    ΠΕΙΡ 1,4400 17,55 % 5.182.428 21,27 %
    ΣΙΔΜΑ 0,4000 -6,10 % 3.092 19,72 %
    ΙΝΤΕΚ 1,1000 -1,79 % 460 17,86 %
    ΠΡΔ 0,1660 10,67 % 2.841 16,67 %
    ΕΤΕ 1,2930 8,66 % 20.074.182 15,80 %
    ΕΥΡΩΒ 0,4250 10,10 % 46.224.093 15,28 %
    ΑΛΦΑ 0,6098 8,51 % 35.852.119 13,99 %
    ΜΟΝΤΑ 0,4120 3,26 % 52 11,28 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%