| 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 |
|---|---|---|---|---|---|---|---|
| 11/4/2023 | 16,2000 | -3,57% | 16,2000 | 16,2000 | 16,2000 | 118 | 1.911,60 |
| 07/4/2023 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 58 | 974,40 |
| 06/4/2023 | 16,8000 | -1,75% | 16,8000 | 16,8000 | 16,8000 | 58 | 974,40 |
| 05/4/2023 | 17,1000 | 6,88% | 16,9000 | 17,1000 | 16,9000 | 6.858 | 117.251,80 |
| 04/4/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 03/4/2023 | 16,0000 | 0,00% | 15,5000 | 16,0000 | 15,5000 | 2.500 | 39.600,00 |
| 31/3/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 100 | 1.600,00 |
| 30/3/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 29/3/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 28/3/2023 | 16,0000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 56 | 873,60 |
| 27/3/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 24/3/2023 | 16,0000 | 3,90% | 15,4000 | 16,0000 | 15,4000 | 187 | 2.989,60 |
| 23/3/2023 | 15,4000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 13 | 201,50 |
| 22/3/2023 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 500 | 7.700,00 |
| 21/3/2023 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 96 | 1.478,40 |
| 20/3/2023 | 15,4000 | -3,14% | 15,3000 | 15,4000 | 15,3000 | 255 | 3.924,50 |
| 17/3/2023 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 16/3/2023 | 15,9000 | 0,00% | 15,8000 | 15,9000 | 15,8000 | 7.298 | 116.033,20 |
| 15/3/2023 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 14/3/2023 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 13/3/2023 | 15,9000 | -0,62% | 15,9000 | 15,9000 | 15,9000 | 270 | 4.293,00 |
| 10/3/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 09/3/2023 | 16,0000 | -4,19% | 16,0000 | 16,0000 | 16,0000 | 100 | 1.600,00 |
| 08/3/2023 | 16,7000 | 4,38% | 16,5000 | 16,7000 | 16,5000 | 250 | 4.155,00 |
| 07/3/2023 | 16,0000 | 0,00% | 15,8000 | 16,0000 | 15,8000 | 6.452 | 103.202,00 |
| 06/3/2023 | 16,0000 | -3,03% | 16,0000 | 16,5000 | 16,0000 | 102 | 1.633,00 |
| 03/3/2023 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 02/3/2023 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 01/3/2023 | 16,5000 | 0,00% | 16,0000 | 16,5000 | 16,0000 | 160 | 2.635,00 |
| 28/2/2023 | 16,5000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | 8 | 128,80 |
| 24/2/2023 | 16,5000 | 0,00% | 16,3000 | 16,5000 | 16,0000 | 942 | 15.211,80 |
| 23/2/2023 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 22/2/2023 | 16,5000 | -1,79% | 16,3000 | 16,5000 | 16,3000 | 288 | 4.732,00 |
| 21/2/2023 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 20/2/2023 | 16,8000 | 0,00% | 16,2000 | 16,8000 | 16,2000 | 1.187 | 19.929,60 |
| 17/2/2023 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 150 | 2.520,00 |
| 16/2/2023 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 15/2/2023 | 16,8000 | 4,35% | 16,0000 | 16,8000 | 16,0000 | 851 | 13.836,00 |
| 14/2/2023 | 16,1000 | 3,87% | 15,8000 | 16,3000 | 15,8000 | 1.243 | 19.831,00 |
| 13/2/2023 | 15,5000 | 1,31% | 15,2000 | 15,5000 | 15,2000 | 384 | 5.875,80 |
| 10/2/2023 | 15,3000 | -1,29% | 15,5000 | 15,5000 | 15,3000 | 646 | 9.959,80 |
| 09/2/2023 | 15,5000 | -0,64% | 15,3000 | 15,5000 | 15,3000 | 904 | 13.927,20 |
| 08/2/2023 | 15,6000 | 1,96% | 15,3000 | 15,7000 | 15,3000 | 4.600 | 70.757,40 |
| 07/2/2023 | 15,3000 | -3,77% | 15,3000 | 15,3000 | 15,3000 | 75 | 1.147,50 |
| 06/2/2023 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 03/2/2023 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 02/2/2023 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 01/2/2023 | 15,9000 | 2,58% | 15,9000 | 15,9000 | 15,9000 | 350 | 5.565,00 |
| 31/1/2023 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 752 | 11.656,00 |
| 30/1/2023 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 1.844 | 28.582,00 |
| 27/1/2023 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 156 | 2.418,00 |
| 26/1/2023 | 15,5000 | -3,13% | 15,5000 | 15,5000 | 15,5000 | 96 | 1.488,00 |
| 25/1/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 7.556 | 120.896,00 |
| 24/1/2023 | 16,0000 | 4,58% | 15,3000 | 16,0000 | 15,3000 | 33.223 | 530.874,30 |
| 23/1/2023 | 15,3000 | 2,00% | 15,3000 | 15,3000 | 15,3000 | 500 | 7.650,00 |
| 20/1/2023 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 19/1/2023 | 15,0000 | -0,66% | 15,0000 | 15,1000 | 15,0000 | 205 | 3.075,50 |
| 18/1/2023 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 17/1/2023 | 15,1000 | -0,66% | 15,3000 | 15,4000 | 15,0000 | 676 | 10.286,50 |
| 16/1/2023 | 15,2000 | -0,65% | 14,7000 | 15,3000 | 14,7000 | 1.356 | 20.513,20 |
| 13/1/2023 | 15,3000 | 0,00% | 14,9000 | 15,4000 | 14,9000 | 8 | 119,70 |
| 12/1/2023 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 11/1/2023 | 15,3000 | 0,00% | 15,2000 | 15,3000 | 15,2000 | 653 | 9.990,20 |
| 10/1/2023 | 15,3000 | -0,65% | 15,5000 | 15,5000 | 15,2000 | 863 | 13.224,10 |
| 09/1/2023 | 15,4000 | -3,14% | 15,5000 | 15,6000 | 15,3000 | 3.150 | 48.406,60 |
| 05/1/2023 | 15,9000 | 2,58% | 15,9000 | 15,9000 | 15,9000 | 100 | 1.590,00 |
| 04/1/2023 | 15,5000 | 0,00% | 15,6000 | 15,6000 | 15,5000 | 50 | 777,50 |
| 03/1/2023 | 15,5000 | -1,27% | 15,7000 | 16,1000 | 15,4000 | 50.187 | 792.784,50 |
| 02/1/2023 | 15,7000 | -2,48% | 15,6000 | 15,7000 | 15,6000 | 856 | 13.374,10 |
| 30/12/2022 | 16,1000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | 169 | 2.720,90 |
| 29/12/2022 | 16,1000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | ,00 | |
| 28/12/2022 | 16,1000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 30 | 480,00 |
| 27/12/2022 | 16,1000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | ,00 | |
| 23/12/2022 | 16,1000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 1 | 16,00 |
| 22/12/2022 | 16,1000 | 3,21% | 16,5000 | 16,7000 | 16,1000 | 1.261 | 20.828,70 |
| 21/12/2022 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 20/12/2022 | 15,6000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | 20 | 326,00 |
| 19/12/2022 | 15,6000 | -4,29% | 15,0000 | 15,6000 | 15,0000 | 306 | 4.629,60 |
| 16/12/2022 | 16,3000 | 4,49% | 15,6000 | 16,3000 | 15,6000 | 500 | 7.899,00 |
| 15/12/2022 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 100 | 1.560,00 |
| 14/12/2022 | 15,6000 | -6,59% | 15,2000 | 16,5000 | 15,1000 | 27.667 | 470.744,70 |
| 13/12/2022 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 11.171 | 191.024,10 |
| 12/12/2022 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 09/12/2022 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 08/12/2022 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 07/12/2022 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 06/12/2022 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 05/12/2022 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 02/12/2022 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 01/12/2022 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 30/11/2022 | 16,7000 | 7,74% | 15,4000 | 16,7000 | 15,4000 | 100 | 1.645,30 |
| 29/11/2022 | 15,5000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 1 | 15,40 |
| 28/11/2022 | 15,5000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 20 | 300,00 |
| 25/11/2022 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 24/11/2022 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 200 | 3.100,00 |
| 23/11/2022 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 22/11/2022 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 21/11/2022 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 18/11/2022 | 15,5000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 52 | 832,00 |
| 17/11/2022 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 2.586 | 40.083,00 |
| 16/11/2022 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 15/11/2022 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 14/11/2022 | 15,5000 | 1,31% | 15,5000 | 15,5000 | 15,5000 | 255 | 3.952,50 |
| 11/11/2022 | 15,3000 | 0,66% | 15,2000 | 15,3000 | 15,2000 | 103 | 1.575,60 |
| 10/11/2022 | 15,2000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | 3 | 43,80 |
| 09/11/2022 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 08/11/2022 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 07/11/2022 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 04/11/2022 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,1000 | 221 | 3.352,60 |
| 03/11/2022 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 02/11/2022 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 01/11/2022 | 15,2000 | 0,00% | 14,5000 | 14,6000 | 14,5000 | 20 | 291,00 |
| 31/10/2022 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 27/10/2022 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 26/10/2022 | 15,2000 | 6,29% | 14,7000 | 15,2000 | 14,7000 | 450 | 6.815,00 |
| 25/10/2022 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 24/10/2022 | 14,3000 | -2,72% | 14,7000 | 14,7000 | 14,3000 | 487 | 6.989,70 |
| 21/10/2022 | 14,7000 | 0,68% | 14,2000 | 14,7000 | 14,2000 | 620 | 8.839,00 |
| 20/10/2022 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 19/10/2022 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 18/10/2022 | 14,6000 | -2,01% | 14,9000 | 15,4000 | 14,6000 | 1.040 | 15.583,00 |
| 17/10/2022 | 14,9000 | 2,76% | 14,7000 | 15,0000 | 14,4000 | 2.572 | 37.636,00 |
| 14/10/2022 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 140 | 2.030,00 |
| 13/10/2022 | 14,5000 | -2,03% | 14,7000 | 14,7000 | 14,4000 | 243 | 3.542,40 |
| 12/10/2022 | 14,8000 | 2,78% | 14,2000 | 15,0000 | 14,2000 | 2.496 | 36.934,10 |
| 11/10/2022 | 14,4000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 1 | 14,70 |
| 10/10/2022 | 14,4000 | 0,00% | 13,4000 | 13,4000 | 13,4000 | 2 | 26,80 |
| 07/10/2022 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 06/10/2022 | 14,4000 | -4,64% | 14,2000 | 16,4000 | 14,2000 | 106 | 1.527,20 |
| 05/10/2022 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 04/10/2022 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 03/10/2022 | 15,1000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 34 | 544,00 |
| 30/9/2022 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | 40 | 604,00 |
| 29/9/2022 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 28/9/2022 | 15,1000 | 0,00% | 15,0000 | 15,1000 | 15,0000 | 12.110 | 182.856,10 |
| 27/9/2022 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 26/9/2022 | 15,1000 | 0,67% | 15,0000 | 15,1000 | 15,0000 | 62 | 935,20 |
| 23/9/2022 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 22/9/2022 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 21/9/2022 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 116 | 1.740,00 |
| 20/9/2022 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 19/9/2022 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 16/9/2022 | 15,0000 | -3,23% | 15,0000 | 15,0000 | 15,0000 | 116 | 1.740,00 |
| 15/9/2022 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 14/9/2022 | 15,5000 | 0,00% | 15,0000 | 15,5000 | 14,6000 | 1.448 | 22.003,40 |
| 13/9/2022 | 15,5000 | 1,31% | 15,5000 | 15,5000 | 15,1000 | 16.400 | 251.210,00 |
| 12/9/2022 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 09/9/2022 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 08/9/2022 | 15,3000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 20 | 320,00 |
| 07/9/2022 | 15,3000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 23 | 345,00 |
| 06/9/2022 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 05/9/2022 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 02/9/2022 | 15,3000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 40 | 608,00 |
| 01/9/2022 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 31/8/2022 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 30/8/2022 | 15,3000 | -3,77% | 15,3000 | 15,3000 | 15,3000 | 93 | 1.422,90 |
| 29/8/2022 | 15,9000 | 1,92% | 13,9000 | 16,0000 | 13,9000 | 5.922 | 92.238,90 |
| 26/8/2022 | 15,6000 | 0,00% | 15,8000 | 16,0000 | 15,6000 | 5.677 | 90.268,20 |
| 25/8/2022 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 24/8/2022 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 250 | 3.900,00 |
| 23/8/2022 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 22/8/2022 | 15,6000 | -1,89% | 16,0000 | 16,0000 | 15,4000 | 577 | 9.005,00 |
| 19/8/2022 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | 203 | 3.227,70 |
| 18/8/2022 | 15,9000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 52 | 832,00 |
| 17/8/2022 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 16/8/2022 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 12/8/2022 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 11/8/2022 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 10/8/2022 | 15,9000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 38 | 608,00 |
| 09/8/2022 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | 11 | 174,90 |
| 08/8/2022 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 05/8/2022 | 15,9000 | 0,00% | 16,0000 | 16,0000 | 15,9000 | 114 | 1.813,60 |
| 04/8/2022 | 15,9000 | 3,92% | 15,9000 | 15,9000 | 15,9000 | 52 | 826,80 |
| 03/8/2022 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | 120 | 1.836,00 |
| 02/8/2022 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 01/8/2022 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 29/7/2022 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 28/7/2022 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 27/7/2022 | 15,3000 | -3,77% | 15,3000 | 15,3000 | 15,3000 | 77 | 1.178,10 |
| 26/7/2022 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | 280 | 4.452,00 |
| 25/7/2022 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 22/7/2022 | 15,9000 | 8,16% | 15,8000 | 15,9000 | 15,8000 | 600 | 9.520,00 |
| 21/7/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 20/7/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 19/7/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 24 | 352,80 |
| 18/7/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 19 | 279,30 |
| 15/7/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 14/7/2022 | 14,7000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | 10 | 138,00 |
| 13/7/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 12/7/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 11/7/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 08/7/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 07/7/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 06/7/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 05/7/2022 | 14,7000 | 0,00% | 15,8000 | 15,8000 | 14,7000 | 2 | 30,50 |
| 04/7/2022 | 14,7000 | 0,00% | 14,9000 | 14,9000 | 14,7000 | 44 | 647,00 |
| 01/7/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 30/6/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 29/6/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 28/6/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 27/6/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 24/6/2022 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 500 | 7.350,00 |
| 23/6/2022 | 14,7000 | 0,68% | 14,8000 | 14,8000 | 14,7000 | 500 | 7.351,00 |
| 22/6/2022 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 21/6/2022 | 14,6000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 10 | 147,00 |
| 20/6/2022 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 17/6/2022 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 16/6/2022 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 15/6/2022 | 14,6000 | 0,00% | 13,6000 | 14,8000 | 13,6000 | 171 | 2.390,40 |
| 14/6/2022 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 10/6/2022 | 14,6000 | -2,67% | 14,9000 | 15,8000 | 14,5000 | 158 | 2.307,30 |
| 09/6/2022 | 15,0000 | 0,67% | 14,4000 | 15,0000 | 14,4000 | 106 | 1.586,40 |
| 08/6/2022 | 14,9000 | 2,05% | 14,9000 | 14,9000 | 14,5000 | 373 | 5.462,70 |
| 07/6/2022 | 14,6000 | -6,41% | 15,0000 | 15,6000 | 14,6000 | 172 | 2.538,80 |
| 06/6/2022 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 03/6/2022 | 15,6000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 28 | 467,60 |
| 02/6/2022 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 01/6/2022 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 31/5/2022 | 15,6000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 40 | 676,00 |
| 30/5/2022 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 27/5/2022 | 15,6000 | 0,65% | 15,7000 | 15,7000 | 15,6000 | 100 | 1.566,00 |
| 26/5/2022 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 25/5/2022 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 24/5/2022 | 15,5000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 1 | 14,90 |
| 23/5/2022 | 15,5000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 24 | 355,20 |
| 20/5/2022 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 19/5/2022 | 15,5000 | -0,64% | 15,5000 | 15,5000 | 15,0000 | 592 | 9.174,00 |
| 18/5/2022 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 24 | 374,40 |
| 17/5/2022 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 10.372 | 160.770,50 |
| 16/5/2022 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 13/5/2022 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 17.000 | 263.500,00 |
| 12/5/2022 | 15,6000 | 0,00% | 16,4000 | 16,4000 | 16,4000 | 5 | 82,00 |
| 11/5/2022 | 15,6000 | -0,64% | 15,6000 | 15,6000 | 15,6000 | 321 | 5.007,60 |
| 10/5/2022 | 15,7000 | -3,09% | 16,2000 | 16,2000 | 15,6000 | 821 | 12.883,00 |
| 09/5/2022 | 16,2000 | -4,71% | 15,9000 | 16,3000 | 15,6000 | 1.335 | 21.049,70 |
| 06/5/2022 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 05/5/2022 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 04/5/2022 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 03/5/2022 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 29/4/2022 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 17.408 | 295.936,00 |
| 28/4/2022 | 17,0000 | -0,58% | 17,0000 | 17,0000 | 17,0000 | 2.640 | 44.880,00 |
| 27/4/2022 | 17,1000 | -5,00% | 17,1000 | 17,1000 | 17,1000 | 72 | 1.231,20 |
| 26/4/2022 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 21/4/2022 | 18,0000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 30 | 528,00 |
| 20/4/2022 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 19/4/2022 | 18,0000 | 9,76% | 17,8000 | 18,0000 | 17,3000 | 17.262 | 300.130,90 |
| 14/4/2022 | 16,4000 | -3,53% | 15,9000 | 17,0000 | 15,9000 | 1.824 | 30.943,60 |
| 13/4/2022 | 17,0000 | 7,59% | 16,0000 | 17,0000 | 16,0000 | 1.972 | 32.552,00 |
| 12/4/2022 | 15,8000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 38 | 600,40 |
| 11/4/2022 | 15,8000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 9.995 | 169.915,00 |
| 08/4/2022 | 15,8000 | -1,25% | 16,0000 | 16,0000 | 15,6000 | 1.762 | 27.658,60 |
| 07/4/2022 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 06/4/2022 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 05/4/2022 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 04/4/2022 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 01/4/2022 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 31/3/2022 | 16,0000 | 0,00% | 16,1000 | 16,5000 | 16,0000 | 1.410 | 22.655,00 |
| 30/3/2022 | 16,0000 | -5,88% | 15,6000 | 16,2000 | 15,6000 | 2.085 | 33.476,00 |
| 29/3/2022 | 17,0000 | 9,68% | 17,0000 | 17,0000 | 17,0000 | 2.903 | 49.351,00 |
| 28/3/2022 | 15,5000 | -1,27% | 15,3000 | 15,7000 | 15,3000 | 56 | 868,00 |
| 25/3/2022 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | ,00 | |
| 24/3/2022 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | ,00 | |
| 23/3/2022 | 15,7000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | 35 | 567,00 |
| 22/3/2022 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | ,00 | |
| 21/3/2022 | 15,7000 | -3,68% | 15,7000 | 15,7000 | 15,7000 | 35 | 549,50 |
| 18/3/2022 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 17/3/2022 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | 89 | 1.450,70 |
| 16/3/2022 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 15/3/2022 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 14/3/2022 | 16,3000 | -0,61% | 16,2000 | 16,3000 | 16,2000 | 231 | 3.751,70 |
| 11/3/2022 | 16,4000 | 0,00% | 16,4000 | 16,4000 | 16,4000 | ,00 | |
| 10/3/2022 | 16,4000 | -3,53% | 16,8000 | 17,0000 | 16,4000 | 497 | 8.216,30 |
| 09/3/2022 | 17,0000 | 1,19% | 17,0000 | 17,0000 | 16,9000 | 10.030 | 170.507,00 |
| 08/3/2022 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 854 | 14.347,20 |
| 04/3/2022 | 16,8000 | -0,59% | 16,8000 | 16,8000 | 16,8000 | 1.334 | 22.411,20 |
| 03/3/2022 | 16,9000 | 0,60% | 16,9000 | 16,9000 | 16,9000 | 400 | 6.760,00 |
| 02/3/2022 | 16,8000 | -0,59% | 16,8000 | 16,8000 | 16,8000 | 150 | 2.520,00 |
| 01/3/2022 | 16,9000 | -1,17% | 17,0000 | 17,1000 | 16,8000 | 2.618 | 44.425,70 |
| 28/2/2022 | 17,1000 | -0,58% | 17,2000 | 17,2000 | 17,1000 | 1.960 | 33.603,00 |
| 25/2/2022 | 17,2000 | 0,00% | 17,2000 | 17,7000 | 17,2000 | 1.180 | 20.346,00 |
| 24/2/2022 | 17,2000 | -1,71% | 17,2000 | 17,4000 | 17,0000 | 7.397 | 126.460,10 |
| 23/2/2022 | 17,5000 | -0,57% | 17,5000 | 17,5000 | 17,5000 | 100 | 1.750,00 |
| 22/2/2022 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 60 | 1.056,00 |
| 21/2/2022 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 18/2/2022 | 17,6000 | 0,00% | 18,1000 | 18,1000 | 17,6000 | 3.121 | 54.957,60 |
| 17/2/2022 | 17,6000 | 0,00% | 17,8000 | 17,8000 | 17,6000 | 2.792 | 49.251,40 |
| 16/2/2022 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 15/2/2022 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 100 | 1.760,00 |
| 14/2/2022 | 17,6000 | -3,83% | 17,6000 | 17,6000 | 17,6000 | 326 | 5.737,60 |
| 11/2/2022 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | ,00 | |
| 10/2/2022 | 18,3000 | 1,67% | 18,3000 | 18,3000 | 18,3000 | 200 | 3.660,00 |
| 09/2/2022 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 08/2/2022 | 18,0000 | 1,12% | 18,0000 | 18,0000 | 18,0000 | 330 | 5.940,00 |
| 07/2/2022 | 17,8000 | 0,00% | 17,8000 | 17,9000 | 17,8000 | 151 | 2.689,80 |
| 04/2/2022 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | 50 | 890,00 |
| 03/2/2022 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | 410 | 7.298,00 |
| 02/2/2022 | 17,8000 | -2,20% | 18,2000 | 18,2000 | 17,8000 | 92 | 1.646,60 |
| 01/2/2022 | 18,2000 | 1,11% | 17,8000 | 18,2000 | 17,8000 | 41 | 745,80 |
| 31/1/2022 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 2.501 | 45.018,00 |
| 28/1/2022 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,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.% |
|---|