| 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 |
|---|---|---|---|---|---|---|---|
| 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 | |
| 27/1/2022 | 18,0000 | -0,55% | 18,1000 | 18,1000 | 18,0000 | 170 | 3.064,00 |
| 26/1/2022 | 18,1000 | 0,00% | 18,4000 | 18,4000 | 18,1000 | 90 | 1.632,00 |
| 25/1/2022 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 24/1/2022 | 18,1000 | -2,16% | 18,1000 | 18,1000 | 18,1000 | 100 | 1.810,00 |
| 21/1/2022 | 18,5000 | 1,65% | 18,0000 | 18,5000 | 17,6000 | 2.810 | 50.616,00 |
| 20/1/2022 | 18,2000 | -0,55% | 18,1000 | 18,3000 | 18,1000 | 569 | 10.302,70 |
| 19/1/2022 | 18,3000 | -1,08% | 18,3000 | 18,3000 | 18,3000 | 90 | 1.647,00 |
| 18/1/2022 | 18,5000 | 2,78% | 18,2000 | 18,5000 | 18,0000 | 2.396 | 44.414,20 |
| 17/1/2022 | 18,0000 | -0,55% | 19,9000 | 19,9000 | 18,0000 | 348 | 6.273,50 |
| 14/1/2022 | 18,1000 | -2,16% | 17,5000 | 18,5000 | 17,5000 | 20.753 | 374.040,50 |
| 13/1/2022 | 18,5000 | 5,11% | 17,9000 | 18,5000 | 17,9000 | 5.749 | 106.155,50 |
| 12/1/2022 | 17,6000 | -2,22% | 17,4000 | 17,6000 | 17,4000 | 410 | 7.144,00 |
| 11/1/2022 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 10/1/2022 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 07/1/2022 | 18,0000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | 24 | 420,00 |
| 05/1/2022 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 04/1/2022 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 1 | 18,00 |
| 03/1/2022 | 18,0000 | 1,12% | 17,7000 | 18,0000 | 17,7000 | 103 | 1.836,00 |
| 31/12/2021 | 17,8000 | -3,26% | 18,2000 | 18,2000 | 17,7000 | 988 | 17.910,40 |
| 30/12/2021 | 18,4000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | ,00 | |
| 29/12/2021 | 18,4000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | ,00 | |
| 28/12/2021 | 18,4000 | 4,55% | 17,8000 | 18,4000 | 17,8000 | 1.428 | 25.511,40 |
| 27/12/2021 | 17,6000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | 3 | 53,40 |
| 23/12/2021 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 22/12/2021 | 17,6000 | 0,00% | 17,1000 | 17,8000 | 17,1000 | 3 | 52,00 |
| 21/12/2021 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 20/12/2021 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 17/12/2021 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 16/12/2021 | 17,6000 | -1,12% | 17,4000 | 17,6000 | 17,4000 | 346 | 6.080,00 |
| 15/12/2021 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 14/12/2021 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 13/12/2021 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | 51 | 907,80 |
| 10/12/2021 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 09/12/2021 | 17,8000 | -1,11% | 17,8000 | 17,8000 | 17,7000 | 615 | 10.935,50 |
| 08/12/2021 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 3.500 | 63.000,00 |
| 07/12/2021 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 06/12/2021 | 18,0000 | -0,55% | 18,0000 | 18,0000 | 18,0000 | 5.322 | 95.796,00 |
| 03/12/2021 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 02/12/2021 | 18,1000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 18 | 324,00 |
| 01/12/2021 | 18,1000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 1 | 18,00 |
| 30/11/2021 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 100 | 1.810,00 |
| 29/11/2021 | 18,1000 | 2,26% | 18,1000 | 18,1000 | 18,1000 | 200 | 3.620,00 |
| 26/11/2021 | 17,7000 | -0,56% | 17,7000 | 17,7000 | 17,7000 | 139 | 2.460,30 |
| 25/11/2021 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 24/11/2021 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 23/11/2021 | 17,8000 | -1,11% | 17,8000 | 17,8000 | 17,8000 | 260 | 4.628,00 |
| 22/11/2021 | 18,0000 | -2,70% | 18,0000 | 18,0000 | 18,0000 | 150 | 2.700,00 |
| 19/11/2021 | 18,5000 | 0,00% | 18,7000 | 18,7000 | 18,5000 | 1.571 | 29.103,70 |
| 18/11/2021 | 18,5000 | 1,09% | 18,0000 | 18,5000 | 18,0000 | 4.868 | 89.984,80 |
| 17/11/2021 | 18,3000 | 0,00% | 18,0000 | 18,4000 | 18,0000 | 1.741 | 31.688,30 |
| 16/11/2021 | 18,3000 | 2,81% | 18,0000 | 18,3000 | 17,7000 | 2.431 | 43.464,00 |
| 15/11/2021 | 17,8000 | -1,66% | 18,3000 | 18,4000 | 17,8000 | 338 | 6.119,50 |
| 12/11/2021 | 18,1000 | -4,23% | 17,9000 | 18,4000 | 17,9000 | 1.068 | 19.189,80 |
| 11/11/2021 | 18,9000 | 0,00% | 17,9000 | 18,8000 | 17,9000 | 34 | 617,60 |
| 10/11/2021 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 09/11/2021 | 18,9000 | 0,53% | 18,8000 | 18,9000 | 18,8000 | 590 | 11.119,50 |
| 08/11/2021 | 18,8000 | -0,53% | 18,5000 | 18,8000 | 18,5000 | 344 | 6.441,20 |
| 05/11/2021 | 18,9000 | 1,61% | 18,9000 | 18,9000 | 18,9000 | 189 | 3.572,10 |
| 04/11/2021 | 18,6000 | -0,53% | 18,7000 | 18,9000 | 18,3000 | 3.248 | 60.568,10 |
| 03/11/2021 | 18,7000 | 0,54% | 18,4000 | 18,9000 | 18,4000 | 1.660 | 30.707,50 |
| 02/11/2021 | 18,6000 | 0,54% | 18,6000 | 18,6000 | 18,6000 | 445 | 8.277,00 |
| 01/11/2021 | 18,5000 | 4,52% | 18,0000 | 18,5000 | 18,0000 | 5.385 | 98.534,70 |
| 29/10/2021 | 17,7000 | -0,56% | 17,7000 | 18,2000 | 17,7000 | 500 | 8.850,50 |
| 27/10/2021 | 17,8000 | -4,30% | 17,8000 | 18,1000 | 17,8000 | 700 | 12.466,00 |
| 26/10/2021 | 18,6000 | 1,09% | 18,5000 | 18,7000 | 18,5000 | 560 | 10.392,00 |
| 25/10/2021 | 18,4000 | 1,66% | 17,7000 | 18,4000 | 17,7000 | 430 | 7.905,00 |
| 22/10/2021 | 18,1000 | 0,00% | 17,8000 | 18,5000 | 17,8000 | 7.891 | 142.619,60 |
| 21/10/2021 | 18,1000 | 1,12% | 18,1000 | 18,1000 | 18,1000 | 200 | 3.620,00 |
| 20/10/2021 | 17,9000 | -0,56% | 17,9000 | 17,9000 | 17,9000 | 187 | 3.347,30 |
| 19/10/2021 | 18,0000 | 0,56% | 17,7000 | 18,3000 | 17,7000 | 1.784 | 32.066,50 |
| 18/10/2021 | 17,9000 | 0,56% | 17,9000 | 17,9000 | 17,8000 | 583 | 10.416,20 |
| 15/10/2021 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 14/10/2021 | 17,8000 | 0,56% | 17,8000 | 17,8000 | 17,8000 | 264 | 4.699,20 |
| 13/10/2021 | 17,7000 | 0,57% | 17,3000 | 17,7000 | 17,3000 | 440 | 7.720,80 |
| 12/10/2021 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 11/10/2021 | 17,6000 | -2,76% | 17,6000 | 17,6000 | 17,6000 | 310 | 5.456,00 |
| 08/10/2021 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 15 | 271,50 |
| 07/10/2021 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 300 | 5.430,00 |
| 06/10/2021 | 18,1000 | 0,56% | 18,0000 | 18,1000 | 18,0000 | 1.300 | 23.525,00 |
| 05/10/2021 | 18,0000 | -0,55% | 17,9000 | 18,0000 | 17,9000 | 16.629 | 299.320,10 |
| 04/10/2021 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 494 | 8.941,40 |
| 01/10/2021 | 18,1000 | 0,56% | 18,1000 | 18,1000 | 18,1000 | 1.100 | 19.910,00 |
| 30/9/2021 | 18,0000 | 1,12% | 18,1000 | 18,1000 | 18,0000 | 247 | 4.458,00 |
| 29/9/2021 | 17,8000 | 0,00% | 17,8000 | 18,1000 | 17,8000 | 2.757 | 49.077,00 |
| 28/9/2021 | 17,8000 | -1,66% | 17,6000 | 17,9000 | 17,6000 | 2.493 | 44.359,70 |
| 27/9/2021 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 24/9/2021 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 23/9/2021 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 1.705 | 30.860,50 |
| 22/9/2021 | 18,1000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 15 | 270,00 |
| 21/9/2021 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 1.497 | 27.095,70 |
| 20/9/2021 | 18,1000 | 0,56% | 17,8000 | 18,2000 | 17,8000 | 3.002 | 54.230,80 |
| 17/9/2021 | 18,0000 | 0,00% | 17,5000 | 17,8000 | 17,5000 | 35 | 615,80 |
| 16/9/2021 | 18,0000 | 0,00% | 18,0000 | 18,2000 | 18,0000 | 1.563 | 28.150,50 |
| 15/9/2021 | 18,0000 | -0,55% | 18,1000 | 18,1000 | 18,0000 | 1.480 | 26.740,30 |
| 14/9/2021 | 18,1000 | 2,26% | 17,6000 | 18,1000 | 17,6000 | 6.510 | 116.380,90 |
| 13/9/2021 | 17,7000 | 4,12% | 17,6000 | 18,0000 | 17,5000 | 10.858 | 192.291,20 |
| 10/9/2021 | 17,0000 | -2,86% | 18,1000 | 18,1000 | 17,0000 | 6.960 | 121.098,20 |
| 09/9/2021 | 17,5000 | -2,78% | 19,5000 | 19,5000 | 17,4000 | 3.576 | 63.192,00 |
| 08/9/2021 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 17,8000 | 3.141 | 56.389,00 |
| 07/9/2021 | 18,0000 | 2,27% | 18,0000 | 18,0000 | 17,8000 | 2.969 | 53.284,20 |
| 06/9/2021 | 17,6000 | -1,68% | 17,6000 | 17,9000 | 17,6000 | 410 | 7.219,00 |
| 03/9/2021 | 17,9000 | 0,00% | 17,7000 | 17,9000 | 17,7000 | 86 | 1.529,40 |
| 02/9/2021 | 17,9000 | 0,00% | 18,0000 | 18,0000 | 17,9000 | 399 | 7.150,20 |
| 01/9/2021 | 17,9000 | -0,56% | 17,6000 | 18,0000 | 17,5000 | 1.469 | 25.953,10 |
| 31/8/2021 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 633 | 11.394,00 |
| 30/8/2021 | 18,0000 | 2,27% | 17,6000 | 18,0000 | 17,6000 | 1.173 | 20.904,40 |
| 27/8/2021 | 17,6000 | -1,68% | 17,8000 | 17,9000 | 17,5000 | 805 | 14.138,70 |
| 26/8/2021 | 17,9000 | 4,07% | 17,2000 | 18,5000 | 17,2000 | 4.536 | 80.621,90 |
| 25/8/2021 | 17,2000 | -3,37% | 17,0000 | 17,6000 | 17,0000 | 122 | 2.097,40 |
| 24/8/2021 | 17,8000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 5 | 91,00 |
| 23/8/2021 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 20/8/2021 | 17,8000 | 5,33% | 17,1000 | 17,8000 | 16,9000 | 5.483 | 97.042,20 |
| 19/8/2021 | 16,9000 | -3,43% | 16,9000 | 17,0000 | 16,9000 | 1.173 | 19.827,20 |
| 18/8/2021 | 17,5000 | 0,00% | 17,2000 | 17,3000 | 17,2000 | 25 | 431,00 |
| 17/8/2021 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 16/8/2021 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 13/8/2021 | 17,5000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 9 | 158,40 |
| 12/8/2021 | 17,5000 | 0,00% | 17,4000 | 17,5000 | 17,4000 | 2.353 | 41.175,50 |
| 11/8/2021 | 17,5000 | 1,16% | 17,9000 | 17,9000 | 16,9000 | 2.839 | 49.666,40 |
| 10/8/2021 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 16,8000 | 1.454 | 25.127,60 |
| 09/8/2021 | 17,3000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | 1 | 17,80 |
| 06/8/2021 | 17,3000 | 0,00% | 17,7000 | 17,7000 | 17,3000 | 405 | 7.008,50 |
| 05/8/2021 | 17,3000 | 0,00% | 17,0000 | 17,3000 | 17,0000 | 1.390 | 23.896,10 |
| 04/8/2021 | 17,3000 | 6,13% | 16,7000 | 17,3000 | 16,7000 | 1.696 | 29.167,00 |
| 03/8/2021 | 16,3000 | 0,00% | 17,0000 | 17,2000 | 16,2000 | 27 | 454,40 |
| 02/8/2021 | 16,3000 | -0,61% | 16,4000 | 16,9000 | 16,3000 | 1.190 | 19.439,50 |
| 30/7/2021 | 16,4000 | 0,00% | 15,4000 | 17,0000 | 15,4000 | 24 | 402,00 |
| 29/7/2021 | 16,4000 | -2,96% | 16,7000 | 16,7000 | 15,5000 | 4.054 | 66.829,50 |
| 28/7/2021 | 16,9000 | -3,43% | 17,5000 | 17,5000 | 16,8000 | 596 | 10.200,50 |
| 27/7/2021 | 17,5000 | 4,17% | 17,1000 | 17,5000 | 16,8000 | 472 | 8.182,00 |
| 26/7/2021 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 318 | 5.342,40 |
| 23/7/2021 | 16,8000 | 0,60% | 16,7000 | 16,9000 | 16,7000 | 468 | 7.829,60 |
| 22/7/2021 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 21/7/2021 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 60 | 1.002,00 |
| 20/7/2021 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 19/7/2021 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 16/7/2021 | 16,7000 | -0,60% | 16,8000 | 16,8000 | 16,7000 | 1.000 | 16.717,50 |
| 15/7/2021 | 16,8000 | -2,33% | 16,8000 | 16,8000 | 16,7000 | 490 | 8.222,00 |
| 14/7/2021 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 13/7/2021 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 12/7/2021 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 30 | 516,00 |
| 09/7/2021 | 17,2000 | 1,78% | 16,9000 | 17,2000 | 16,9000 | 122 | 2.096,00 |
| 08/7/2021 | 16,9000 | 0,60% | 17,0000 | 17,0000 | 16,7000 | 110 | 1.863,00 |
| 07/7/2021 | 16,8000 | 0,00% | 16,7000 | 16,8000 | 16,7000 | 74 | 1.240,00 |
| 06/7/2021 | 16,8000 | -4,00% | 16,8000 | 16,8000 | 16,8000 | 150 | 2.520,00 |
| 05/7/2021 | 17,5000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 30 | 510,00 |
| 02/7/2021 | 17,5000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 5 | 84,00 |
| 01/7/2021 | 17,5000 | 3,55% | 17,4000 | 17,5000 | 17,4000 | 150 | 2.620,00 |
| 30/6/2021 | 16,9000 | -1,17% | 16,8000 | 17,2000 | 16,8000 | 345 | 5.894,00 |
| 29/6/2021 | 17,1000 | -6,04% | 16,7000 | 17,9000 | 16,6000 | 836 | 14.264,00 |
| 28/6/2021 | 18,2000 | 0,55% | 18,2000 | 18,2000 | 18,1000 | 1.250 | 22.695,00 |
| 25/6/2021 | 18,1000 | 0,56% | 18,4000 | 18,4000 | 17,1000 | 462 | 8.341,00 |
| 24/6/2021 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 10 | 180,00 |
| 23/6/2021 | 18,0000 | 6,51% | 18,5000 | 18,5000 | 17,0000 | 1.793 | 32.200,00 |
| 22/6/2021 | 16,9000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | 24 | 398,00 |
| 18/6/2021 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 17/6/2021 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 70 | 1.183,00 |
| 16/6/2021 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 130 | 2.197,00 |
| 15/6/2021 | 16,9000 | 0,00% | 17,0000 | 17,0000 | 16,9000 | 621 | 10.519,00 |
| 14/6/2021 | 16,9000 | 0,60% | 16,5000 | 16,9000 | 16,5000 | 2.450 | 41.361,00 |
| 11/6/2021 | 16,8000 | -0,59% | 17,0000 | 17,0000 | 16,7000 | 165 | 2.779,00 |
| 10/6/2021 | 16,9000 | -0,59% | 16,8000 | 17,0000 | 16,8000 | 650 | 10.972,00 |
| 09/6/2021 | 17,0000 | 0,00% | 17,2000 | 17,2000 | 16,9000 | 3.836 | 64.977,00 |
| 08/6/2021 | 17,0000 | -2,30% | 17,4000 | 17,5000 | 17,0000 | 385 | 6.671,00 |
| 07/6/2021 | 17,4000 | 2,35% | 17,0000 | 17,5000 | 17,0000 | 1.368 | 23.496,00 |
| 04/6/2021 | 17,0000 | -0,58% | 16,8000 | 17,1000 | 16,8000 | 658 | 11.224,00 |
| 03/6/2021 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 02/6/2021 | 17,1000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 26 | 439,00 |
| 01/6/2021 | 17,1000 | -1,16% | 17,1000 | 17,4000 | 17,0000 | 480 | 8.231,00 |
| 31/5/2021 | 17,3000 | -3,35% | 16,9000 | 18,4000 | 16,9000 | 473 | 8.139,00 |
| 28/5/2021 | 17,9000 | 5,29% | 18,2000 | 18,7000 | 16,7000 | 180 | 3.162,00 |
| 27/5/2021 | 17,0000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | 1 | 18,00 |
| 26/5/2021 | 17,0000 | -1,16% | 17,2000 | 17,2000 | 17,0000 | 190 | 3.250,00 |
| 25/5/2021 | 17,2000 | -2,27% | 17,2000 | 17,2000 | 17,2000 | 96 | 1.651,00 |
| 24/5/2021 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 21/5/2021 | 17,6000 | -2,22% | 17,6000 | 17,6000 | 17,4000 | 304 | 5.330,00 |
| 20/5/2021 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 19/5/2021 | 18,0000 | 0,56% | 18,4000 | 18,5000 | 18,0000 | 98 | 1.779,00 |
| 18/5/2021 | 17,9000 | 1,13% | 17,7000 | 18,1000 | 17,1000 | 408 | 7.273,00 |
| 17/5/2021 | 17,7000 | -2,75% | 17,6000 | 17,7000 | 17,4000 | 63 | 1.113,00 |
| 14/5/2021 | 18,2000 | -1,09% | 18,3000 | 18,3000 | 17,9000 | 400 | 7.265,00 |
| 13/5/2021 | 18,4000 | 1,10% | 18,1000 | 18,4000 | 18,1000 | 505 | 9.192,00 |
| 12/5/2021 | 18,2000 | 0,55% | 18,1000 | 18,2000 | 18,1000 | 969 | 17.559,00 |
| 11/5/2021 | 18,1000 | -1,63% | 18,1000 | 18,2000 | 18,0000 | 754 | 13.628,00 |
| 10/5/2021 | 18,4000 | 2,22% | 18,0000 | 18,6000 | 18,0000 | 1.133 | 20.712,00 |
| 07/5/2021 | 18,0000 | 1,69% | 17,6000 | 18,0000 | 17,6000 | 653 | 11.579,00 |
| 06/5/2021 | 17,7000 | 2,91% | 17,5000 | 17,9000 | 17,2000 | 7.631 | 131.594,00 |
| 05/5/2021 | 17,2000 | 3,61% | 17,3000 | 18,0000 | 17,2000 | 10.434 | 185.738,00 |
| 29/4/2021 | 16,6000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 25 | 427,00 |
| 28/4/2021 | 16,6000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 5 | 86,00 |
| 27/4/2021 | 16,6000 | -0,60% | 17,5000 | 17,5000 | 16,6000 | 301 | 5.012,00 |
| 26/4/2021 | 16,7000 | -1,18% | 17,1000 | 17,2000 | 16,7000 | 3.278 | 54.864,00 |
| 23/4/2021 | 16,9000 | 0,00% | 16,9000 | 17,0000 | 16,7000 | 3.075 | 51.862,00 |
| 22/4/2021 | 16,9000 | 1,20% | 16,5000 | 17,0000 | 16,5000 | 350 | 5.841,00 |
| 21/4/2021 | 16,7000 | -1,18% | 16,4000 | 16,7000 | 16,4000 | 396 | 6.600,00 |
| 20/4/2021 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 20 | 338,00 |
| 19/4/2021 | 16,9000 | -0,59% | 16,6000 | 16,9000 | 16,6000 | 570 | 9.573,00 |
| 16/4/2021 | 17,0000 | -1,73% | 17,0000 | 17,0000 | 16,9000 | 603 | 10.249,00 |
| 15/4/2021 | 17,3000 | 0,58% | 17,3000 | 17,3000 | 17,3000 | 4.824 | 83.455,00 |
| 14/4/2021 | 17,2000 | -1,15% | 17,0000 | 17,3000 | 17,0000 | 978 | 16.683,00 |
| 13/4/2021 | 17,4000 | -0,57% | 17,0000 | 17,5000 | 17,0000 | 1.049 | 18.076,00 |
| 12/4/2021 | 17,5000 | 2,94% | 17,3000 | 17,5000 | 17,3000 | 100 | 1.743,00 |
| 09/4/2021 | 17,0000 | 1,80% | 17,0000 | 17,0000 | 17,0000 | 80 | 1.360,00 |
| 08/4/2021 | 16,7000 | 1,21% | 16,5000 | 16,8000 | 16,2000 | 3.303 | 54.160,00 |
| 07/4/2021 | 16,5000 | 0,00% | 16,1000 | 16,7000 | 16,1000 | 2.499 | 40.768,00 |
| 06/4/2021 | 16,5000 | -1,79% | 16,2000 | 16,5000 | 16,2000 | 2.090 | 33.915,00 |
| 01/4/2021 | 16,8000 | 1,82% | 17,0000 | 17,0000 | 16,1000 | 4.760 | 77.774,00 |
| 31/3/2021 | 16,5000 | 1,23% | 17,0500 | 17,0500 | 16,0500 | 6.079 | 100.651,00 |
| 30/3/2021 | 16,3000 | 0,62% | 16,5000 | 17,0000 | 16,0000 | 7.290 | 122.343,00 |
| 29/3/2021 | 16,2000 | 1,25% | 16,2000 | 16,2500 | 15,8500 | 1.491 | 24.157,00 |
| 26/3/2021 | 16,0000 | -0,31% | 16,8000 | 16,8000 | 16,0000 | 460 | 7.384,00 |
| 24/3/2021 | 16,0500 | 0,63% | 16,0000 | 16,5000 | 15,8000 | 2.585 | 41.874,00 |
| 23/3/2021 | 15,9500 | 0,95% | 16,0000 | 17,3000 | 15,9500 | 1.255 | 20.033,00 |
| 22/3/2021 | 15,8000 | -1,56% | 16,4000 | 16,4000 | 15,8000 | 370 | 5.849,00 |
| 19/3/2021 | 16,0500 | -0,31% | 16,1000 | 16,8000 | 16,0000 | 1.162 | 18.852,00 |
| 18/3/2021 | 16,1000 | -4,17% | 16,1000 | 16,1000 | 16,0000 | 70 | 1.126,00 |
| 17/3/2021 | 16,8000 | -2,04% | 16,3000 | 16,8000 | 16,3000 | 130 | 2.169,00 |
| 16/3/2021 | 17,1500 | 0,00% | 17,1500 | 17,1500 | 17,1500 | ,00 | |
| 12/3/2021 | 17,1500 | 3,94% | 16,6000 | 17,5000 | 16,6000 | 2.239 | 38.378,00 |
| 11/3/2021 | 16,5000 | 0,00% | 16,8500 | 17,2000 | 16,8500 | 13 | 219,00 |
| 10/3/2021 | 16,5000 | -2,94% | 16,5000 | 16,5000 | 16,5000 | 620 | 10.230,00 |
| 09/3/2021 | 17,0000 | 3,03% | 17,0000 | 17,0000 | 17,0000 | 284 | 4.828,00 |
| 08/3/2021 | 16,5000 | 0,00% | 15,2500 | 16,0000 | 15,2500 | 20 | 312,00 |
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.% |
|---|