| 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 |
|---|---|---|---|---|---|---|---|
| 02/8/2023 | 16,7000 | -6,18% | 16,8000 | 16,8000 | 16,7000 | 100 | 1.676,50 |
| 01/8/2023 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 31/7/2023 | 17,8000 | 4,71% | 17,1000 | 17,8000 | 16,8000 | 160 | 2.795,50 |
| 28/7/2023 | 17,0000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 10 | 171,00 |
| 27/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 26/7/2023 | 17,0000 | 0,00% | 17,7000 | 17,7000 | 17,2000 | 22 | 388,40 |
| 25/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 24/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 210 | 3.570,00 |
| 21/7/2023 | 17,0000 | -2,30% | 17,0000 | 17,0000 | 17,0000 | 123 | 2.091,00 |
| 20/7/2023 | 17,4000 | 0,00% | 17,2000 | 17,2000 | 17,0000 | 24 | 408,40 |
| 19/7/2023 | 17,4000 | 0,00% | 17,5000 | 17,5000 | 17,4000 | 200 | 3.495,00 |
| 18/7/2023 | 17,4000 | 1,75% | 17,1000 | 17,4000 | 17,1000 | 90 | 1.557,00 |
| 17/7/2023 | 17,1000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 35 | 595,00 |
| 14/7/2023 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 16,8000 | 1.020 | 17.338,00 |
| 13/7/2023 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 12/7/2023 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 100 | 1.710,00 |
| 11/7/2023 | 17,1000 | 0,59% | 17,0000 | 17,1000 | 17,0000 | 246 | 4.199,10 |
| 10/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 5 | 85,00 |
| 07/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 06/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 05/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 04/7/2023 | 17,0000 | 1,80% | 15,8000 | 17,0000 | 15,7000 | 253 | 4.051,40 |
| 03/7/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 550 | 9.185,00 |
| 30/6/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 29/6/2023 | 16,7000 | 2,45% | 16,7000 | 16,7000 | 16,7000 | 60 | 1.002,00 |
| 28/6/2023 | 16,3000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | 48 | 777,60 |
| 27/6/2023 | 16,3000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | 48 | 772,80 |
| 26/6/2023 | 16,3000 | -0,61% | 16,4000 | 16,4000 | 16,0000 | 322 | 5.268,00 |
| 23/6/2023 | 16,4000 | 0,00% | 16,4000 | 16,4000 | 16,4000 | 124 | 2.033,60 |
| 22/6/2023 | 16,4000 | -0,61% | 16,7000 | 16,7000 | 16,4000 | 306 | 5.040,40 |
| 21/6/2023 | 16,5000 | 0,61% | 16,8000 | 16,9000 | 16,4000 | 63 | 1.036,60 |
| 20/6/2023 | 16,4000 | 0,00% | 16,4000 | 16,5000 | 16,4000 | 332 | 5.445,60 |
| 19/6/2023 | 16,4000 | 0,00% | 16,7000 | 16,7000 | 16,4000 | 1.500 | 24.635,70 |
| 16/6/2023 | 16,4000 | -3,53% | 16,6000 | 16,9000 | 16,4000 | 1.502 | 24.825,00 |
| 15/6/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 6 | 102,00 |
| 14/6/2023 | 17,0000 | 2,41% | 16,5000 | 17,0000 | 16,5000 | 308 | 5.158,00 |
| 13/6/2023 | 16,6000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | 18 | 297,00 |
| 12/6/2023 | 16,6000 | -0,60% | 16,7000 | 17,0000 | 16,4000 | 104 | 1.723,00 |
| 09/6/2023 | 16,7000 | -4,57% | 16,7000 | 16,7000 | 16,7000 | 264 | 4.408,80 |
| 08/6/2023 | 17,5000 | -0,57% | 17,5000 | 17,5000 | 17,5000 | 118 | 2.065,00 |
| 07/6/2023 | 17,6000 | -1,12% | 17,6000 | 17,6000 | 17,6000 | 396 | 6.969,60 |
| 06/6/2023 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | 25 | 445,00 |
| 02/6/2023 | 17,8000 | -0,56% | 17,6000 | 17,8000 | 17,6000 | 250 | 4.435,00 |
| 01/6/2023 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 31/5/2023 | 17,9000 | 7,19% | 17,9000 | 17,9000 | 17,9000 | 100 | 1.790,00 |
| 30/5/2023 | 16,7000 | -1,76% | 16,7000 | 16,7000 | 16,7000 | 200 | 3.340,00 |
| 29/5/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 26/5/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 25/5/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 24/5/2023 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 17,0000 | 793 | 13.481,00 |
| 23/5/2023 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 139 | 2.349,10 |
| 22/5/2023 | 16,9000 | 1,20% | 16,9000 | 16,9000 | 16,9000 | 400 | 6.760,00 |
| 19/5/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 197 | 3.289,90 |
| 18/5/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 17/5/2023 | 16,7000 | 1,21% | 15,8000 | 16,7000 | 15,8000 | 87 | 1.431,30 |
| 16/5/2023 | 16,5000 | 3,13% | 16,5000 | 16,5000 | 16,5000 | 42.128 | 695.112,00 |
| 15/5/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 12/5/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 11/5/2023 | 16,0000 | -4,19% | 16,1000 | 16,3000 | 16,0000 | 303 | 4.858,90 |
| 10/5/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 09/5/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 08/5/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 05/5/2023 | 16,7000 | 0,00% | 16,6000 | 16,7000 | 16,6000 | 300 | 5.000,00 |
| 04/5/2023 | 16,7000 | 2,45% | 16,5000 | 16,7000 | 16,5000 | 500 | 8.270,00 |
| 03/5/2023 | 16,3000 | -2,40% | 16,4000 | 16,4000 | 16,3000 | 1.120 | 18.306,00 |
| 02/5/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 28/4/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 27/4/2023 | 16,7000 | 0,00% | 16,5000 | 16,7000 | 16,5000 | 2.385 | 39.785,50 |
| 26/4/2023 | 16,7000 | 1,21% | 16,7000 | 16,8000 | 16,5000 | 591 | 9.888,60 |
| 25/4/2023 | 16,5000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 30 | 504,00 |
| 24/4/2023 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 21/4/2023 | 16,5000 | -0,60% | 16,5000 | 16,5000 | 16,5000 | 282 | 4.653,00 |
| 20/4/2023 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 19/4/2023 | 16,6000 | 1,84% | 16,3000 | 16,6000 | 16,3000 | 600 | 9.880,00 |
| 18/4/2023 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | 392 | 6.389,60 |
| 13/4/2023 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 12/4/2023 | 16,3000 | 0,62% | 16,3000 | 16,3000 | 16,3000 | 80 | 1.304,00 |
| 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 |
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.% |
|---|