| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΚΡΙ | 19,0000 | -4,33 % | -0,8600 | 30.328 |
| ΓΕΒΚΑ | 2,3800 | -3,25 % | -0,0800 | 7.831 |
| ΞΥΛΚ | 0,2700 | -2,17 % | -0,0060 | 15.200 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 5.756.580 |
| ΟΤΟΕΛ | 11,5000 | -1,71 % | -0,2000 | 27.603 |
| ΠΡΟΝΤΕΑ | 5,9000 | -1,67 % | -0,1000 | 44.298 |
| ΠΛΑΚΡ | 14,6000 | -1,35 % | -0,2000 | 104 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 73.649 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 975.547 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
14,6000 €
-0,2000 (-1,35%)
- Άνοιγμα 14,6000
- Υψηλό 14,6000
- Χαμηλό 14,6000
- Όγκος 104
- Τζίρος 1.518 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/12/2025 | 14,6000 | -1,35% | 14,6000 | 14,6000 | 14,6000 | 104 | 1.518,40 |
| 30/12/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 29/12/2025 | 14,8000 | 0,00% | 14,7000 | 14,8000 | 14,7000 | 1.500 | 22.129,20 |
| 23/12/2025 | 14,8000 | 0,00% | 14,7000 | 14,8000 | 14,7000 | 1.513 | 22.292,50 |
| 22/12/2025 | 14,8000 | 0,68% | 14,8000 | 14,8000 | 14,8000 | 999 | 14.785,20 |
| 19/12/2025 | 14,7000 | -0,68% | 14,5000 | 14,7000 | 14,5000 | 648 | 9.434,40 |
| 18/12/2025 | 14,8000 | 0,68% | 15,1000 | 15,1000 | 14,8000 | 1.680 | 24.903,10 |
| 17/12/2025 | 14,7000 | -0,68% | 14,8000 | 14,8000 | 14,7000 | 1.843 | 27.242,10 |
| 16/12/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 25 | 370,00 |
| 15/12/2025 | 14,8000 | -0,67% | 14,9000 | 14,9000 | 14,8000 | 1.753 | 26.012,40 |
| 12/12/2025 | 14,9000 | 0,68% | 14,9000 | 14,9000 | 14,9000 | 1.389 | 20.696,10 |
| 11/12/2025 | 14,8000 | 0,68% | 15,0000 | 15,0000 | 14,8000 | 1.820 | 26.942,00 |
| 10/12/2025 | 14,7000 | -1,34% | 14,8000 | 14,8000 | 14,6000 | 1.512 | 22.307,90 |
| 09/12/2025 | 14,9000 | 0,68% | 14,8000 | 14,9000 | 14,8000 | 361 | 5.347,80 |
| 08/12/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 05/12/2025 | 14,8000 | -0,67% | 14,6000 | 14,9000 | 14,6000 | 155 | 2.296,60 |
| 04/12/2025 | 14,9000 | -0,67% | 14,6000 | 14,9000 | 14,6000 | 144 | 2.142,40 |
| 03/12/2025 | 15,0000 | -0,66% | 15,0000 | 15,0000 | 14,6000 | 918 | 13.768,80 |
| 02/12/2025 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 01/12/2025 | 15,1000 | 0,00% | 14,8000 | 15,1000 | 14,8000 | 410 | 6.131,00 |
| 28/11/2025 | 15,1000 | -1,31% | 15,1000 | 15,1000 | 15,1000 | 655 | 9.890,50 |
| 27/11/2025 | 15,3000 | 0,66% | 15,2000 | 15,4000 | 15,2000 | 700 | 10.701,50 |
| 26/11/2025 | 15,2000 | 3,40% | 14,7000 | 15,2000 | 14,6000 | 326 | 4.844,90 |
| 25/11/2025 | 14,7000 | -2,00% | 15,0000 | 15,0000 | 14,7000 | 247 | 3.637,10 |
| 24/11/2025 | 15,0000 | 2,74% | 14,7000 | 15,0000 | 14,7000 | 157 | 2.346,40 |
| 21/11/2025 | 14,6000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 15 | 222,00 |
| 20/11/2025 | 14,6000 | -1,35% | 14,8000 | 14,9000 | 14,6000 | 181 | 2.651,30 |
| 19/11/2025 | 14,8000 | 0,00% | 14,8000 | 15,0000 | 14,8000 | 34 | 509,40 |
| 18/11/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 57 | 843,60 |
| 17/11/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 14/11/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,3000 | 408 | 5.944,50 |
| 13/11/2025 | 14,8000 | 0,00% | 14,8000 | 15,0000 | 14,8000 | 35 | 520,00 |
| 12/11/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 11/11/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 10/11/2025 | 14,8000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 22 | 330,00 |
| 07/11/2025 | 14,8000 | 2,07% | 14,6000 | 14,9000 | 14,3000 | 202 | 2.935,30 |
| 06/11/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 05/11/2025 | 14,5000 | -2,03% | 14,8000 | 14,8000 | 14,5000 | 609 | 8.857,60 |
| 04/11/2025 | 14,8000 | 0,00% | 15,0000 | 15,0000 | 14,8000 | 40 | 597,50 |
| 03/11/2025 | 14,8000 | 0,00% | 14,8000 | 15,2000 | 14,8000 | 18 | 270,20 |
| 31/10/2025 | 14,8000 | 0,68% | 14,8000 | 15,0000 | 14,8000 | 120 | 1.781,40 |
| 30/10/2025 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 29/10/2025 | 14,7000 | -2,65% | 14,8000 | 15,3000 | 14,5000 | 233 | 3.415,10 |
| 27/10/2025 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 24/10/2025 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 23/10/2025 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 22/10/2025 | 15,1000 | 2,03% | 14,5000 | 15,2000 | 14,4000 | 201 | 2.950,00 |
| 21/10/2025 | 14,8000 | -2,63% | 15,0000 | 15,1000 | 14,7000 | 158 | 2.361,70 |
| 20/10/2025 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 17/10/2025 | 15,2000 | -1,30% | 15,2000 | 15,2000 | 15,2000 | 97 | 1.474,40 |
| 16/10/2025 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 15/10/2025 | 15,4000 | 1,32% | 15,3000 | 15,5000 | 15,3000 | 406 | 6.230,50 |
| 14/10/2025 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 13/10/2025 | 15,2000 | -0,65% | 15,2000 | 15,3000 | 15,0000 | 60 | 911,00 |
| 10/10/2025 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,2000 | 43 | 656,90 |
| 09/10/2025 | 15,3000 | 0,00% | 15,4000 | 15,4000 | 15,3000 | 13 | 199,40 |
| 08/10/2025 | 15,3000 | 0,00% | 15,4000 | 15,5000 | 15,3000 | 26 | 400,70 |
| 07/10/2025 | 15,3000 | -1,29% | 15,3000 | 15,5000 | 15,3000 | 193 | 2.956,30 |
| 06/10/2025 | 15,5000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | 1 | 15,30 |
| 03/10/2025 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 2 | 31,00 |
| 02/10/2025 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 35 | 542,50 |
| 01/10/2025 | 15,5000 | 0,00% | 15,4000 | 15,5000 | 15,4000 | 325 | 5.027,60 |
| 30/9/2025 | 15,5000 | 0,00% | 15,2000 | 15,4000 | 15,2000 | 2 | 30,60 |
| 29/9/2025 | 15,5000 | 0,00% | 15,3000 | 15,5000 | 15,3000 | 360 | 5.560,00 |
| 26/9/2025 | 15,5000 | 0,00% | 15,5000 | 15,6000 | 15,5000 | 102 | 1.582,50 |
| 25/9/2025 | 15,5000 | 1,31% | 15,5000 | 15,6000 | 15,5000 | 200 | 3.100,60 |
| 24/9/2025 | 15,3000 | -1,29% | 15,5000 | 15,5000 | 15,1000 | 906 | 13.804,30 |
| 23/9/2025 | 15,5000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 31 | 489,80 |
| 22/9/2025 | 15,5000 | -3,13% | 15,4000 | 15,8000 | 15,4000 | 859 | 13.235,80 |
| 19/9/2025 | 16,0000 | 0,63% | 15,6000 | 16,2000 | 15,3000 | 406 | 6.463,40 |
| 18/9/2025 | 15,9000 | -0,62% | 15,4000 | 15,9000 | 15,3000 | 278 | 4.313,90 |
| 17/9/2025 | 16,0000 | -1,23% | 15,6000 | 16,0000 | 15,3000 | 241 | 3.741,70 |
| 16/9/2025 | 16,2000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 1 | 15,40 |
| 15/9/2025 | 16,2000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | ,00 | |
| 12/9/2025 | 16,2000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | ,00 | |
| 11/9/2025 | 16,2000 | 0,00% | 16,1000 | 16,2000 | 16,1000 | 2.300 | 37.246,80 |
| 10/9/2025 | 16,2000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | 3 | 48,30 |
| 09/9/2025 | 16,2000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 28 | 431,20 |
| 08/9/2025 | 16,2000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | 580 | 9.396,00 |
| 05/9/2025 | 16,2000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | ,00 | |
| 04/9/2025 | 16,2000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | 10 | 161,00 |
| 03/9/2025 | 16,2000 | 3,18% | 15,7000 | 16,2000 | 15,7000 | 266 | 4.299,70 |
| 02/9/2025 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | 391 | 6.138,70 |
| 01/9/2025 | 15,7000 | 3,97% | 15,1000 | 15,9000 | 15,1000 | 192 | 2.969,30 |
| 29/8/2025 | 15,1000 | -0,66% | 15,4000 | 15,4000 | 15,1000 | 125 | 1.892,00 |
| 28/8/2025 | 15,2000 | -1,30% | 15,6000 | 15,6000 | 15,2000 | 289 | 4.450,60 |
| 27/8/2025 | 15,4000 | -5,52% | 16,0000 | 16,0000 | 15,4000 | 640 | 9.901,40 |
| 26/8/2025 | 16,3000 | 0,00% | 16,0000 | 16,0000 | 15,8000 | 34 | 540,00 |
| 25/8/2025 | 16,3000 | -4,12% | 16,9000 | 16,9000 | 16,3000 | 300 | 4.936,20 |
| 22/8/2025 | 17,0000 | 0,00% | 17,2000 | 17,2000 | 17,0000 | 1.206 | 20.584,30 |
| 21/8/2025 | 17,0000 | 3,66% | 16,5000 | 17,2000 | 16,4000 | 7.756 | 129.922,40 |
| 20/8/2025 | 16,4000 | 1,86% | 16,2000 | 16,4000 | 16,2000 | 1.780 | 28.982,00 |
| 19/8/2025 | 16,1000 | 0,63% | 16,0000 | 16,2000 | 16,0000 | 657 | 10.565,00 |
| 18/8/2025 | 16,0000 | 1,27% | 16,0000 | 16,0000 | 16,0000 | 3.152 | 50.432,00 |
| 14/8/2025 | 15,8000 | 1,28% | 15,8000 | 15,8000 | 15,8000 | 710 | 11.218,00 |
| 13/8/2025 | 15,6000 | -4,29% | 15,7000 | 16,0000 | 15,6000 | 5.208 | 82.029,20 |
| 12/8/2025 | 16,3000 | 2,52% | 16,0000 | 16,5000 | 16,0000 | 1.840 | 29.768,00 |
| 11/8/2025 | 15,9000 | 0,00% | 15,9000 | 16,2000 | 15,9000 | 430 | 6.840,10 |
| 08/8/2025 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 07/8/2025 | 15,9000 | 0,00% | 16,0000 | 16,0000 | 15,9000 | 1.845 | 29.420,50 |
| 06/8/2025 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,7000 | 610 | 9.659,00 |
| 05/8/2025 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 04/8/2025 | 15,9000 | -0,62% | 16,0000 | 16,0000 | 15,6000 | 1.501 | 23.736,00 |
| 01/8/2025 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 31/7/2025 | 16,0000 | 0,00% | 15,8000 | 16,0000 | 15,8000 | 1.790 | 28.337,20 |
| 30/7/2025 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 6 | 96,00 |
| 29/7/2025 | 16,0000 | 1,27% | 15,8000 | 16,0000 | 15,8000 | 91 | 1.451,20 |
| 28/7/2025 | 15,8000 | 0,00% | 15,9000 | 16,0000 | 15,6000 | 3.337 | 53.095,70 |
| 25/7/2025 | 15,8000 | 0,00% | 15,6000 | 15,8000 | 15,6000 | 1.453 | 22.886,80 |
| 24/7/2025 | 15,8000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 174 | 2.749,20 |
| 23/7/2025 | 15,8000 | 0,00% | 15,6000 | 15,8000 | 15,5000 | 1.050 | 16.351,70 |
| 22/7/2025 | 15,8000 | 1,28% | 15,8000 | 15,8000 | 15,8000 | 83 | 1.311,40 |
| 21/7/2025 | 15,6000 | -1,27% | 15,6000 | 15,8000 | 15,6000 | 202 | 3.156,20 |
| 18/7/2025 | 15,8000 | 1,94% | 15,5000 | 15,8000 | 15,4000 | 1.994 | 31.160,00 |
| 17/7/2025 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 492 | 7.626,00 |
| 16/7/2025 | 15,5000 | 1,97% | 15,5000 | 15,5000 | 15,5000 | 500 | 7.750,00 |
| 15/7/2025 | 15,2000 | 1,33% | 15,6000 | 15,6000 | 15,2000 | 2.425 | 37.053,70 |
| 14/7/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 5 | 75,00 |
| 11/7/2025 | 15,0000 | 0,67% | 14,9000 | 15,1000 | 14,9000 | 2.440 | 36.623,90 |
| 10/7/2025 | 14,9000 | 1,36% | 14,8000 | 15,0000 | 14,8000 | 3.941 | 58.866,60 |
| 09/7/2025 | 14,7000 | 0,68% | 14,7000 | 14,7000 | 14,7000 | 200 | 2.940,00 |
| 08/7/2025 | 14,6000 | 0,00% | 14,5000 | 14,6000 | 14,5000 | 1.500 | 21.813,30 |
| 07/7/2025 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | 1.151 | 16.804,60 |
| 04/7/2025 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 03/7/2025 | 14,6000 | 3,55% | 14,3000 | 14,6000 | 14,3000 | 1.360 | 19.648,60 |
| 02/7/2025 | 14,1000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 24 | 336,00 |
| 01/7/2025 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | 2.135 | 30.103,50 |
| 30/6/2025 | 14,1000 | -0,70% | 14,1000 | 14,1000 | 13,9000 | 1.717 | 24.108,30 |
| 27/6/2025 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 26/6/2025 | 14,2000 | 0,71% | 14,3000 | 14,3000 | 14,1000 | 850 | 12.089,00 |
| 25/6/2025 | 14,1000 | 0,71% | 14,3000 | 14,3000 | 14,0000 | 1.760 | 24.808,00 |
| 24/6/2025 | 14,0000 | 0,72% | 13,9000 | 14,0000 | 13,9000 | 214 | 2.993,60 |
| 23/6/2025 | 13,9000 | 1,46% | 13,5000 | 13,9000 | 13,4000 | 360 | 4.926,00 |
| 20/6/2025 | 13,7000 | -2,14% | 14,0000 | 14,0000 | 13,7000 | 2.205 | 30.629,40 |
| 19/6/2025 | 14,0000 | -0,71% | 14,5000 | 14,5000 | 14,0000 | 810 | 11.352,60 |
| 18/6/2025 | 14,1000 | -0,70% | 14,2000 | 14,2000 | 14,1000 | 2.965 | 42.084,70 |
| 17/6/2025 | 14,2000 | 0,71% | 14,3000 | 14,9000 | 14,1000 | 13.520 | 194.529,20 |
| 16/6/2025 | 14,1000 | -1,40% | 14,1000 | 14,3000 | 14,1000 | 3.644 | 51.867,40 |
| 13/6/2025 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 120 | 1.716,00 |
| 12/6/2025 | 14,3000 | 0,00% | 14,3000 | 14,7000 | 14,2000 | 2.562 | 36.693,40 |
| 11/6/2025 | 14,3000 | -0,69% | 14,4000 | 14,8000 | 14,3000 | 1.207 | 17.457,60 |
| 10/6/2025 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 06/6/2025 | 14,4000 | -1,37% | 14,4000 | 14,4000 | 14,4000 | 200 | 2.880,00 |
| 05/6/2025 | 14,6000 | 1,39% | 14,5000 | 14,8000 | 14,5000 | 100 | 1.455,10 |
| 04/6/2025 | 14,4000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 15 | 217,50 |
| 03/6/2025 | 14,4000 | -2,70% | 14,4000 | 14,4000 | 14,4000 | 64 | 921,60 |
| 02/6/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 30/5/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 29/5/2025 | 14,8000 | 0,00% | 14,5000 | 14,9000 | 14,5000 | 49 | 710,90 |
| 28/5/2025 | 14,8000 | -0,67% | 14,8000 | 14,8000 | 14,5000 | 265 | 3.914,50 |
| 27/5/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 26/5/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 10 | 149,00 |
| 23/5/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 200 | 2.980,00 |
| 22/5/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 21/5/2025 | 14,9000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 48 | 696,00 |
| 20/5/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 331 | 4.931,90 |
| 19/5/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 16/5/2025 | 14,9000 | 0,68% | 14,9000 | 14,9000 | 14,9000 | 259 | 3.859,10 |
| 15/5/2025 | 14,8000 | -1,33% | 14,8000 | 14,9000 | 14,5000 | 295 | 4.352,50 |
| 14/5/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 13/5/2025 | 15,0000 | 3,45% | 15,0000 | 15,0000 | 15,0000 | 206 | 3.090,00 |
| 12/5/2025 | 14,5000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 53 | 757,90 |
| 09/5/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 08/5/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 07/5/2025 | 14,5000 | -1,36% | 14,6000 | 14,9000 | 14,2000 | 108 | 1.561,90 |
| 06/5/2025 | 14,7000 | 0,68% | 14,8000 | 14,8000 | 14,4000 | 568 | 8.323,80 |
| 05/5/2025 | 14,6000 | -2,01% | 14,5000 | 14,7000 | 14,5000 | 865 | 12.555,10 |
| 02/5/2025 | 14,9000 | 0,00% | 14,8000 | 14,9000 | 14,8000 | 221 | 3.290,50 |
| 30/4/2025 | 14,9000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 24 | 343,20 |
| 29/4/2025 | 14,9000 | 2,76% | 14,7000 | 14,9000 | 14,7000 | 212 | 3.129,00 |
| 28/4/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 25/4/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 24/4/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 23/4/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 22/4/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 17/4/2025 | 14,5000 | 2,84% | 14,5000 | 14,5000 | 14,5000 | 220 | 3.190,00 |
| 16/4/2025 | 14,1000 | -2,76% | 14,1000 | 14,1000 | 14,1000 | 150 | 2.115,00 |
| 15/4/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 14/4/2025 | 14,5000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 3 | 44,10 |
| 11/4/2025 | 14,5000 | 0,69% | 14,1000 | 14,5000 | 13,6000 | 848 | 11.965,00 |
| 10/4/2025 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 09/4/2025 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 08/4/2025 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 07/4/2025 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 04/4/2025 | 14,4000 | -4,00% | 14,4000 | 14,4000 | 14,4000 | 100 | 1.440,00 |
| 03/4/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 02/4/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 01/4/2025 | 15,0000 | 3,45% | 14,4000 | 15,0000 | 14,4000 | 211 | 3.093,00 |
| 31/3/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 28/3/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 27/3/2025 | 14,5000 | -0,68% | 14,5000 | 14,5000 | 14,5000 | 250 | 3.625,00 |
| 26/3/2025 | 14,6000 | -2,67% | 14,8000 | 14,8000 | 14,6000 | 231 | 3.397,60 |
| 24/3/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 21/3/2025 | 15,0000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 36 | 522,00 |
| 20/3/2025 | 15,0000 | 0,00% | 14,4000 | 15,0000 | 14,4000 | 184 | 2.745,60 |
| 19/3/2025 | 15,0000 | 2,74% | 14,7000 | 15,0000 | 14,7000 | 721 | 10.736,40 |
| 18/3/2025 | 14,6000 | 0,69% | 13,9000 | 14,8000 | 13,9000 | 285 | 4.171,90 |
| 17/3/2025 | 14,5000 | -3,33% | 14,5000 | 14,5000 | 14,5000 | 1.054 | 15.283,00 |
| 14/3/2025 | 15,0000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 40 | 596,00 |
| 13/3/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 12/3/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 252 | 3.780,00 |
| 11/3/2025 | 15,0000 | 0,67% | 14,9000 | 15,0000 | 14,9000 | 230 | 3.440,00 |
| 10/3/2025 | 14,9000 | -1,32% | 14,6000 | 14,9000 | 14,5000 | 340 | 4.990,00 |
| 07/3/2025 | 15,1000 | 0,67% | 14,8000 | 15,2000 | 14,8000 | 1.760 | 26.205,60 |
| 06/3/2025 | 15,0000 | -1,96% | 15,0000 | 15,0000 | 15,0000 | 266 | 3.990,00 |
| 05/3/2025 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 04/3/2025 | 15,3000 | 0,00% | 14,8000 | 15,3000 | 14,8000 | 250 | 3.791,50 |
| 28/2/2025 | 15,3000 | 0,66% | 15,3000 | 15,3000 | 15,3000 | 1.025 | 15.682,50 |
| 27/2/2025 | 15,2000 | 0,66% | 15,1000 | 15,3000 | 15,1000 | 521 | 7.910,70 |
| 26/2/2025 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 25/2/2025 | 15,1000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 1 | 15,20 |
| 24/2/2025 | 15,1000 | -0,66% | 15,2000 | 15,3000 | 15,0000 | 219 | 3.310,10 |
| 21/2/2025 | 15,2000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | 7 | 107,10 |
| 20/2/2025 | 15,2000 | -0,65% | 14,8000 | 15,2000 | 14,8000 | 320 | 4.806,00 |
| 19/2/2025 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 18/2/2025 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 17/2/2025 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 14/2/2025 | 15,3000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 1 | 14,80 |
| 13/2/2025 | 15,3000 | 3,38% | 14,9000 | 15,3000 | 14,9000 | 1.364 | 20.747,20 |
| 12/2/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 192 | 2.841,60 |
| 11/2/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 1 | 14,80 |
| 10/2/2025 | 14,8000 | -2,63% | 14,8000 | 14,8000 | 14,8000 | 130 | 1.924,00 |
| 07/2/2025 | 15,2000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 1 | 14,70 |
| 06/2/2025 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 05/2/2025 | 15,2000 | 2,70% | 14,8000 | 15,2000 | 14,8000 | 1.159 | 17.504,40 |
| 04/2/2025 | 14,8000 | -0,67% | 14,7000 | 14,8000 | 14,7000 | 885 | 13.059,50 |
| 03/2/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 31/1/2025 | 14,9000 | 1,36% | 14,7000 | 14,9000 | 14,7000 | 1.796 | 26.491,80 |
| 30/1/2025 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 29/1/2025 | 14,7000 | 1,38% | 14,4000 | 14,7000 | 14,1000 | 411 | 5.994,60 |
| 28/1/2025 | 14,5000 | -2,03% | 14,8000 | 14,9000 | 14,5000 | 173 | 2.541,70 |
| 27/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 24/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 23/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 22/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 21/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 20/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 17/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 16/1/2025 | 14,8000 | 2,78% | 14,4000 | 14,9000 | 14,1000 | 2.875 | 42.261,40 |
| 15/1/2025 | 14,4000 | 2,13% | 14,4000 | 14,5000 | 14,0000 | 483 | 6.926,60 |
| 14/1/2025 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 13/1/2025 | 14,1000 | -1,40% | 14,3000 | 14,3000 | 14,1000 | 1.110 | 15.743,00 |
| 10/1/2025 | 14,3000 | -2,05% | 14,7000 | 14,7000 | 14,1000 | 2.200 | 31.562,80 |
| 09/1/2025 | 14,6000 | 0,00% | 14,5000 | 14,6000 | 14,5000 | 125 | 1.824,00 |
| 08/1/2025 | 14,6000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 53 | 768,50 |
| 07/1/2025 | 14,6000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 20 | 288,00 |
| 03/1/2025 | 14,6000 | 1,39% | 14,6000 | 14,6000 | 14,6000 | 126 | 1.839,60 |
| 02/1/2025 | 14,4000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 10 | 140,00 |
| 31/12/2024 | 14,4000 | 2,86% | 14,3000 | 14,4000 | 14,3000 | 657 | 9.440,80 |
| 30/12/2024 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | ,00 | |
| 27/12/2024 | 14,0000 | 0,00% | 14,0000 | 14,4000 | 14,0000 | 410 | 5.746,00 |
| 24/12/2024 | 14,0000 | 0,00% | 14,7000 | 14,7000 | 14,0000 | 289 | 4.046,70 |
| 23/12/2024 | 14,0000 | -4,76% | 14,7000 | 14,7000 | 14,0000 | 289 | 4.046,70 |
| 20/12/2024 | 14,7000 | 2,08% | 14,6000 | 14,9000 | 14,6000 | 340 | 4.978,60 |
| 19/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 18/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 14.000 | 199.500,00 |
| 17/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,5000 | 14,4000 | 125 | 1.800,70 |
| 16/12/2024 | 14,4000 | 0,70% | 14,0000 | 14,4000 | 14,0000 | 364 | 5.167,20 |
| 13/12/2024 | 14,3000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 10 | 140,00 |
| 12/12/2024 | 14,3000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 50 | 710,00 |
| 11/12/2024 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 10/12/2024 | 14,3000 | -0,69% | 14,5000 | 14,6000 | 14,3000 | 291 | 4.211,60 |
| 09/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 06/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 81 | 1.166,40 |
| 05/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 5 | 72,00 |
| 04/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 03/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 02/12/2024 | 14,4000 | -0,69% | 14,4000 | 14,4000 | 14,4000 | 67 | 964,80 |
| 29/11/2024 | 14,5000 | 5,84% | 13,7000 | 14,5000 | 13,7000 | 385 | 5.470,90 |
| 28/11/2024 | 13,7000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | ,00 | |
| 27/11/2024 | 13,7000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | ,00 | |
| 26/11/2024 | 13,7000 | 2,24% | 13,7000 | 14,4000 | 13,7000 | 310 | 4.254,00 |
| 25/11/2024 | 13,4000 | -3,60% | 13,7000 | 14,3000 | 13,3000 | 154 | 2.067,90 |
| 22/11/2024 | 13,9000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | 10 | 146,00 |
| 21/11/2024 | 13,9000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | 24 | 331,20 |
| 20/11/2024 | 13,9000 | -4,14% | 14,5000 | 14,5000 | 13,9000 | 500 | 6.952,40 |
| 19/11/2024 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 18/11/2024 | 14,5000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 50 | 735,00 |
| 15/11/2024 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 14/11/2024 | 14,5000 | -3,33% | 14,7000 | 14,7000 | 14,1000 | 1.262 | 18.233,60 |
| 13/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 12/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 11/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 387 | 5.805,00 |
| 08/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 07/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 06/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 5 | 75,00 |
| 05/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 04/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 01/11/2024 | 15,0000 | -0,66% | 15,1000 | 15,1000 | 15,0000 | 645 | 9.692,20 |
| 31/10/2024 | 15,1000 | 2,03% | 14,5000 | 15,1000 | 14,5000 | 1.225 | 18.246,80 |
| 30/10/2024 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 29/10/2024 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 25/10/2024 | 14,8000 | 0,00% | 15,0000 | 15,0000 | 14,9000 | 4 | 59,70 |
| 24/10/2024 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 23/10/2024 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 22/10/2024 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 21/10/2024 | 14,8000 | 4,23% | 14,6000 | 14,9000 | 14,3000 | 1.633 | 23.975,60 |
| 18/10/2024 | 14,2000 | 0,71% | 14,2000 | 14,2000 | 14,2000 | 100 | 1.420,00 |
| 17/10/2024 | 14,1000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 40 | 568,00 |
| 16/10/2024 | 14,1000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 1 | 14,40 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 0,1100 | 59.579 |
| REALCONS | 5,8000 | 7,01 % | 0,3800 | 71.229 |
| ΠΕΡΦ | 8,7500 | 6,97 % | 0,5700 | 35.152 |
| EIS | 2,1000 | 5,21 % | 0,1040 | 53.503 |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 0,1200 | 91.093 |
| ΑΛΜΥ | 5,2600 | 4,37 % | 0,2200 | 60.334 |
| ΟΡΙΛΙΝΑ | 0,8540 | 3,64 % | 0,0300 | 89.182 |
| ΜΕΡΚΟ | 34,8000 | 3,57 % | 1,2000 | 15 |
| ΠΑΠ | 3,9400 | 3,41 % | 0,1300 | 19.991 |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 0,0380 | 384.393 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7940 | -0,79 % | -0,0540 | 28.619.249 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 19.847.562 |
| ΟΠΑΠ | 19,1000 | 1,70 % | 0,3200 | 19.240.734 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 12.748.877 |
| ΑΛΦΑ | 3,5800 | -0,17 % | -0,0060 | 8.211.542 |
| MTLN | 43,8000 | 0,78 % | 0,3400 | 8.066.345 |
| ΔΕΗ | 18,2000 | 0,72 % | 0,1300 | 7.575.171 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 5.517.942 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 3.917.028 |
| AKTR | 9,8000 | 2,08 % | 0,2000 | 3.323.226 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4250 | -2,00 % | 5.756.580 | 19,85εκ. |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 28,62εκ. |
| ΑΛΦΑ | 3,5800 | -0,17 % | 2.290.230 | 8,21εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 1.647.020 | 1,74εκ. |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 19,24εκ. |
| ΕΤΕ | 13,0000 | -1,29 % | 975.547 | 12,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | -0,14 % | 550.206 | 38.315 |
| CREDIA | 1,6040 | 1,01 % | 467.680 | 752,6χιλ. |
| ΔΕΗ | 18,2000 | 0,72 % | 417.680 | 7,58εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 384.393 | 516,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 1,95 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 0,57 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 0,35 % |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 0,34 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 0,33 % |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 0,27 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 0,25 % |
| ΕΥΑΠΣ | 3,8900 | -0,26 % | 83.657 | 0,23 % |
| ΑΛΜΥ | 5,2600 | 4,37 % | 60.334 | 0,19 % |
| ΛΑΒΙ | 0,9700 | 2,65 % | 308.024 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 11,38 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 9,41 % |
| ΝΑΥΠ | 1,6750 | 1,52 % | 8.420 | 7,88 % |
| ΚΡΙ | 19,0000 | -4,33 % | 30.328 | 7,55 % |
| ΟΛΘ | 38,9000 | 1,83 % | 4.477 | 7,07 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 6,78 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 6,11 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 5,90 % |
| ΜΙΝ | 0,7200 | 0,00 % | 2.608 | 5,56 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 11.665 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|