| 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 |
|---|---|---|---|---|---|---|---|
| 05/3/2021 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 04/3/2021 | 16,5000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 10 | 173,00 |
| 03/3/2021 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 02/3/2021 | 16,5000 | 0,00% | 17,5000 | 17,5000 | 15,9000 | 6 | 97,00 |
| 01/3/2021 | 16,5000 | 4,10% | 17,0000 | 17,0000 | 16,0000 | 330 | 5.438,00 |
| 26/2/2021 | 15,8500 | -4,23% | 15,2000 | 16,3000 | 15,2000 | 69 | 1.094,00 |
| 25/2/2021 | 16,5500 | 0,61% | 16,5000 | 16,5500 | 16,5000 | 300 | 4.960,00 |
| 24/2/2021 | 16,4500 | 0,00% | 16,4500 | 16,4500 | 16,4500 | 60 | 987,00 |
| 23/2/2021 | 16,4500 | 0,00% | 16,4500 | 16,4500 | 16,4500 | 54 | 888,00 |
| 22/2/2021 | 16,4500 | -2,08% | 16,5000 | 16,5000 | 16,0000 | 1.245 | 20.315,00 |
| 19/2/2021 | 16,8000 | -1,18% | 17,0000 | 17,3000 | 16,8000 | 350 | 5.968,00 |
| 18/2/2021 | 17,0000 | 3,03% | 16,7000 | 17,4000 | 16,7000 | 3.236 | 54.602,00 |
| 17/2/2021 | 16,5000 | 3,13% | 15,9000 | 16,5500 | 15,9000 | 1.050 | 17.205,00 |
| 16/2/2021 | 16,0000 | 1,91% | 15,6500 | 16,0000 | 15,6500 | 520 | 8.202,00 |
| 15/2/2021 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | ,00 | |
| 12/2/2021 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | 70 | 1.099,00 |
| 11/2/2021 | 15,7000 | 3,29% | 15,7500 | 15,8000 | 15,7000 | 436 | 6.867,00 |
| 10/2/2021 | 15,2000 | 1,33% | 15,0000 | 15,8000 | 15,0000 | 1.102 | 17.027,00 |
| 09/2/2021 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 08/2/2021 | 15,0000 | 0,67% | 15,0000 | 15,0000 | 15,0000 | 100 | 1.500,00 |
| 05/2/2021 | 14,9000 | -2,61% | 14,9000 | 14,9000 | 14,9000 | 40 | 596,00 |
| 04/2/2021 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 03/2/2021 | 15,3000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 19 | 285,00 |
| 02/2/2021 | 15,3000 | 0,00% | 14,9000 | 15,0000 | 14,9000 | 29 | 432,00 |
| 01/2/2021 | 15,3000 | 3,03% | 14,9000 | 15,3000 | 14,8000 | 15.698 | 232.590,00 |
| 29/1/2021 | 14,8500 | 0,00% | 14,8500 | 14,8500 | 14,8500 | ,00 | |
| 28/1/2021 | 14,8500 | -1,00% | 15,0000 | 15,0000 | 14,8500 | 70 | 1.044,00 |
| 27/1/2021 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 26/1/2021 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 25/1/2021 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 22/1/2021 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 21/1/2021 | 15,0000 | 0,00% | 15,0500 | 15,0500 | 15,0000 | 77 | 1.155,00 |
| 20/1/2021 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 19/1/2021 | 15,0000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 50 | 775,00 |
| 18/1/2021 | 15,0000 | 0,67% | 15,0500 | 15,0500 | 15,0000 | 200 | 3.000,00 |
| 15/1/2021 | 14,9000 | -1,97% | 15,0000 | 15,0000 | 14,8000 | 490 | 7.300,00 |
| 14/1/2021 | 15,2000 | -4,40% | 15,4000 | 15,4000 | 15,2000 | 134 | 2.043,00 |
| 13/1/2021 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 12/1/2021 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | 110 | 1.749,00 |
| 11/1/2021 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | 4 | 63,00 |
| 08/1/2021 | 15,9000 | 0,63% | 15,9000 | 15,9000 | 15,8500 | 934 | 14.845,00 |
| 07/1/2021 | 15,8000 | -0,63% | 15,8000 | 15,9000 | 15,8000 | 330 | 5.220,00 |
| 05/1/2021 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 04/1/2021 | 15,9000 | 5,65% | 15,7000 | 15,9000 | 15,7000 | 1.498 | 23.644,00 |
| 31/12/2020 | 15,0500 | 0,00% | 15,0500 | 15,8000 | 15,0500 | 849 | 13.112,00 |
| 30/12/2020 | 15,0500 | -1,63% | 15,3000 | 15,3000 | 15,0000 | 2.251 | 33.878,00 |
| 29/12/2020 | 15,3000 | 2,34% | 15,0500 | 15,6000 | 15,0500 | 1.398 | 21.687,00 |
| 28/12/2020 | 14,9500 | -0,66% | 15,0500 | 15,0500 | 14,9500 | 19.924 | 299.695,00 |
| 23/12/2020 | 15,0500 | -0,33% | 15,1500 | 15,6000 | 15,0500 | 865 | 13.063,00 |
| 22/12/2020 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 21/12/2020 | 15,1000 | -3,82% | 15,1500 | 15,5000 | 15,1000 | 55 | 831,00 |
| 18/12/2020 | 15,7000 | 0,64% | 15,6000 | 15,7000 | 15,6000 | 1.000 | 15.630,00 |
| 17/12/2020 | 15,6000 | 3,31% | 15,1000 | 15,6500 | 15,1000 | 542 | 8.443,00 |
| 16/12/2020 | 15,1000 | 0,00% | 15,3500 | 15,3500 | 15,1000 | 125 | 1.894,00 |
| 15/12/2020 | 15,1000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 38 | 577,00 |
| 14/12/2020 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,0000 | 325 | 4.897,00 |
| 11/12/2020 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 10/12/2020 | 15,1000 | -0,66% | 15,1500 | 15,1500 | 15,1000 | 117 | 1.767,00 |
| 09/12/2020 | 15,2000 | -0,33% | 15,1000 | 15,5000 | 15,1000 | 130 | 1.973,00 |
| 08/12/2020 | 15,2500 | 0,66% | 15,3000 | 15,4000 | 15,2500 | 346 | 5.277,00 |
| 07/12/2020 | 15,1500 | 0,00% | 15,3000 | 15,3000 | 15,1500 | 911 | 13.808,00 |
| 04/12/2020 | 15,1500 | 0,00% | 15,1500 | 15,1500 | 15,1500 | ,00 | |
| 03/12/2020 | 15,1500 | -0,33% | 15,1500 | 15,4000 | 15,1000 | 684 | 10.339,00 |
| 02/12/2020 | 15,2000 | -2,88% | 15,2500 | 15,2500 | 15,0500 | 1.139 | 17.313,00 |
| 01/12/2020 | 15,6500 | 0,00% | 15,6500 | 15,6500 | 15,6500 | 8 | 125,00 |
| 30/11/2020 | 15,6500 | 1,95% | 15,5000 | 15,6500 | 15,4000 | 3.811 | 59.328,00 |
| 27/11/2020 | 15,3500 | 0,66% | 15,3500 | 15,4000 | 15,3500 | 90 | 1.382,00 |
| 26/11/2020 | 15,2500 | 0,00% | 15,2500 | 15,2500 | 15,2500 | 55 | 838,00 |
| 25/11/2020 | 15,2500 | 0,66% | 15,2500 | 15,2500 | 15,2500 | 69 | 1.052,00 |
| 24/11/2020 | 15,1500 | 0,66% | 14,9500 | 15,1500 | 14,9500 | 51 | 770,00 |
| 23/11/2020 | 15,0500 | 0,00% | 15,0500 | 15,0500 | 15,0500 | ,00 | |
| 20/11/2020 | 15,0500 | 0,00% | 15,0500 | 15,0500 | 15,0500 | ,00 | |
| 19/11/2020 | 15,0500 | -1,95% | 15,0500 | 15,0500 | 15,0500 | 366 | 5.508,00 |
| 18/11/2020 | 15,3500 | 0,00% | 15,3500 | 15,4000 | 15,0500 | 255 | 3.917,00 |
| 17/11/2020 | 15,3500 | 2,33% | 15,0000 | 15,4500 | 15,0000 | 2.130 | 32.121,00 |
| 16/11/2020 | 15,0000 | 1,35% | 15,0000 | 15,0000 | 15,0000 | 100 | 1.500,00 |
| 13/11/2020 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 55 | 814,00 |
| 12/11/2020 | 14,8000 | -1,33% | 14,9500 | 15,0000 | 14,8000 | 148 | 2.200,00 |
| 11/11/2020 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 10/11/2020 | 15,0000 | -5,06% | 15,2000 | 15,2000 | 15,0000 | 1.009 | 15.212,00 |
| 09/11/2020 | 15,8000 | 4,64% | 15,1000 | 15,8000 | 15,1000 | 520 | 8.122,00 |
| 06/11/2020 | 15,1000 | 1,00% | 15,0000 | 15,1000 | 15,0000 | 3.554 | 53.560,00 |
| 05/11/2020 | 14,9500 | 3,10% | 14,9000 | 15,0000 | 14,9000 | 579 | 8.671,00 |
| 04/11/2020 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 208 | 3.016,00 |
| 03/11/2020 | 14,5000 | -2,36% | 14,3500 | 14,6000 | 14,3500 | 664 | 9.589,00 |
| 02/11/2020 | 14,8500 | 0,00% | 14,8500 | 14,8500 | 14,8500 | ,00 | |
| 30/10/2020 | 14,8500 | 0,34% | 14,8500 | 14,9000 | 14,8500 | 64 | 951,00 |
| 29/10/2020 | 14,8000 | -0,67% | 14,8000 | 14,8000 | 14,7500 | 833 | 12.328,00 |
| 27/10/2020 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 26/10/2020 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 71 | 1.057,00 |
| 23/10/2020 | 14,9000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 7 | 102,00 |
| 22/10/2020 | 14,9000 | -0,67% | 15,0000 | 15,2000 | 14,9000 | 4.081 | 61.181,00 |
| 21/10/2020 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 14,9000 | 4.735 | 71.017,00 |
| 20/10/2020 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 14,8500 | 3.930 | 58.905,00 |
| 19/10/2020 | 15,0000 | 0,67% | 14,9000 | 15,0000 | 14,9000 | 3.222 | 48.323,00 |
| 16/10/2020 | 14,9000 | 0,00% | 15,0000 | 15,0000 | 14,9000 | 676 | 10.097,00 |
| 15/10/2020 | 14,9000 | -0,67% | 15,0000 | 15,0000 | 14,8500 | 2.536 | 37.971,00 |
| 14/10/2020 | 15,0000 | 0,00% | 14,8500 | 15,0500 | 14,8500 | 2.114 | 31.669,00 |
| 13/10/2020 | 15,0000 | 0,00% | 15,0000 | 15,3000 | 14,9000 | 4.879 | 73.379,00 |
| 12/10/2020 | 15,0000 | 4,17% | 14,8000 | 15,0000 | 14,6000 | 5.402 | 80.499,00 |
| 09/10/2020 | 14,4000 | 2,86% | 14,4000 | 14,4000 | 14,4000 | 580 | 8.352,00 |
| 08/10/2020 | 14,0000 | 0,36% | 14,1500 | 14,3000 | 14,0000 | 7.865 | 111.335,00 |
| 07/10/2020 | 13,9500 | 0,00% | 13,9000 | 13,9500 | 13,9000 | 75 | 1.043,00 |
| 06/10/2020 | 13,9500 | -1,41% | 14,5000 | 14,8000 | 13,9000 | 984 | 14.274,00 |
| 05/10/2020 | 14,1500 | 0,00% | 14,1500 | 14,1500 | 14,1500 | ,00 | |
| 02/10/2020 | 14,1500 | -0,35% | 14,5000 | 14,5000 | 14,1000 | 1.958 | 28.017,00 |
| 01/10/2020 | 14,2000 | 9,23% | 13,7000 | 14,3000 | 13,5000 | 4.634 | 64.724,00 |
| 30/9/2020 | 13,0000 | -2,62% | 12,9500 | 13,2500 | 12,9500 | 15.356 | 199.828,00 |
| 29/9/2020 | 13,3500 | -3,26% | 13,9000 | 13,9000 | 13,1000 | 1.492 | 20.160,00 |
| 28/9/2020 | 13,8000 | 1,10% | 13,8000 | 13,8000 | 13,8000 | 150 | 2.070,00 |
| 25/9/2020 | 13,6500 | 0,00% | 13,6500 | 13,6500 | 13,6500 | ,00 | |
| 24/9/2020 | 13,6500 | 0,00% | 13,7500 | 13,7500 | 13,7500 | 5 | 68,00 |
| 23/9/2020 | 13,6500 | -0,36% | 13,7000 | 13,7000 | 13,6500 | 281 | 3.840,00 |
| 22/9/2020 | 13,7000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | 531 | 7.274,00 |
| 21/9/2020 | 13,7000 | -0,72% | 13,8000 | 14,0000 | 13,5000 | 371 | 5.075,00 |
| 18/9/2020 | 13,8000 | -0,72% | 13,7000 | 13,9000 | 13,6500 | 1.099 | 15.074,00 |
| 17/9/2020 | 13,9000 | -0,71% | 13,9000 | 14,0000 | 13,9000 | 366 | 5.087,00 |
| 16/9/2020 | 14,0000 | -1,41% | 13,7500 | 14,0000 | 13,7500 | 1.062 | 14.750,00 |
| 15/9/2020 | 14,2000 | -1,39% | 14,0500 | 14,2000 | 14,0000 | 468 | 6.602,00 |
| 14/9/2020 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 11/9/2020 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 10/9/2020 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 09/9/2020 | 14,4000 | 2,86% | 14,0000 | 14,4000 | 14,0000 | 2.664 | 37.555,00 |
| 08/9/2020 | 14,0000 | -0,36% | 14,0000 | 14,0500 | 13,9500 | 2.020 | 28.245,00 |
| 07/9/2020 | 14,0500 | -0,35% | 14,1000 | 14,2500 | 14,0000 | 510 | 7.177,00 |
| 04/9/2020 | 14,1000 | 0,00% | 14,2000 | 14,5000 | 14,1000 | 1.039 | 14.724,00 |
| 03/9/2020 | 14,1000 | 0,36% | 14,1500 | 14,5000 | 14,1000 | 644 | 9.090,00 |
| 02/9/2020 | 14,0500 | 0,36% | 14,1500 | 14,2500 | 14,0000 | 370 | 5.222,00 |
| 01/9/2020 | 14,0000 | 0,00% | 13,9500 | 14,2000 | 13,9500 | 1.196 | 16.764,00 |
| 31/8/2020 | 14,0000 | -0,36% | 13,4000 | 14,0000 | 13,4000 | 761 | 10.594,00 |
| 28/8/2020 | 14,0500 | 0,36% | 14,0000 | 14,1000 | 14,0000 | 190 | 2.668,00 |
| 27/8/2020 | 14,0000 | 0,00% | 13,8000 | 14,0000 | 13,8000 | 468 | 6.530,00 |
| 26/8/2020 | 14,0000 | 1,08% | 14,0000 | 14,0000 | 14,0000 | 741 | 10.374,00 |
| 25/8/2020 | 13,8500 | 0,36% | 13,8000 | 13,8500 | 13,8000 | 370 | 5.121,00 |
| 24/8/2020 | 13,8000 | 0,36% | 13,8000 | 13,8000 | 13,8000 | 792 | 10.929,00 |
| 21/8/2020 | 13,7500 | 0,73% | 13,7000 | 13,7500 | 13,7000 | 1.000 | 13.725,00 |
| 20/8/2020 | 13,6500 | 0,00% | 13,6500 | 13,6500 | 13,6500 | ,00 | |
| 19/8/2020 | 13,6500 | 1,11% | 13,6000 | 13,7000 | 13,2000 | 305 | 4.164,00 |
| 18/8/2020 | 13,5000 | 2,27% | 13,0500 | 13,6000 | 12,8000 | 4.025 | 52.171,00 |
| 17/8/2020 | 13,2000 | -3,30% | 13,1000 | 13,2000 | 13,1000 | 100 | 1.318,00 |
| 14/8/2020 | 13,6500 | 0,00% | 13,6500 | 13,6500 | 13,6500 | ,00 | |
| 13/8/2020 | 13,6500 | 0,00% | 13,6500 | 13,6500 | 13,6500 | ,00 | |
| 12/8/2020 | 13,6500 | 0,00% | 13,6500 | 13,6500 | 13,6500 | ,00 | |
| 11/8/2020 | 13,6500 | 0,00% | 13,6500 | 13,6500 | 13,6500 | ,00 | |
| 10/8/2020 | 13,6500 | 1,11% | 13,6500 | 13,6500 | 13,6500 | 322 | 4.395,00 |
| 07/8/2020 | 13,5000 | -1,82% | 13,8000 | 14,0000 | 13,5000 | 522 | 7.093,00 |
| 06/8/2020 | 13,7500 | 1,10% | 13,7000 | 13,9500 | 13,7000 | 285 | 3.912,00 |
| 05/8/2020 | 13,6000 | 0,74% | 13,6000 | 13,6000 | 13,6000 | 431 | 5.861,00 |
| 04/8/2020 | 13,5000 | 3,05% | 13,4500 | 13,5000 | 13,4500 | 110 | 1.484,00 |
| 03/8/2020 | 13,1000 | -0,38% | 13,0000 | 13,2500 | 13,0000 | 4.135 | 53.967,00 |
| 31/7/2020 | 13,1500 | -1,87% | 13,2500 | 13,2500 | 13,1500 | 2.480 | 32.741,00 |
| 30/7/2020 | 13,4000 | 0,75% | 13,9000 | 13,9000 | 13,2500 | 5.049 | 69.939,00 |
| 29/7/2020 | 13,3000 | 0,00% | 13,3500 | 13,3500 | 13,3000 | 1.500 | 19.967,00 |
| 28/7/2020 | 13,3000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | ,00 | |
| 27/7/2020 | 13,3000 | 0,00% | 13,2500 | 13,2500 | 13,2500 | 50 | 662,00 |
| 24/7/2020 | 13,3000 | -0,37% | 13,3500 | 13,5000 | 13,1500 | 5.250 | 69.344,00 |
| 23/7/2020 | 13,3500 | -0,74% | 13,3500 | 13,3500 | 13,2000 | 3.430 | 45.728,00 |
| 22/7/2020 | 13,4500 | -2,54% | 13,8000 | 13,8000 | 13,4000 | 1.690 | 23.127,00 |
| 21/7/2020 | 13,8000 | -1,43% | 14,0000 | 14,1000 | 13,7500 | 1.686 | 23.368,00 |
| 20/7/2020 | 14,0000 | -0,71% | 14,1000 | 14,1000 | 14,0000 | 416 | 5.829,00 |
| 17/7/2020 | 14,1000 | 0,71% | 14,2000 | 14,2000 | 13,8500 | 2.675 | 37.209,00 |
| 16/7/2020 | 14,0000 | -0,36% | 14,0000 | 14,1500 | 13,9500 | 1.074 | 15.017,00 |
| 15/7/2020 | 14,0500 | 0,36% | 14,0000 | 14,0500 | 14,0000 | 2.135 | 29.901,00 |
| 14/7/2020 | 14,0000 | -1,06% | 14,2500 | 14,4000 | 14,0000 | 335 | 4.751,00 |
| 13/7/2020 | 14,1500 | 0,00% | 14,4500 | 14,7000 | 14,1000 | 4.136 | 59.025,00 |
| 10/7/2020 | 14,1500 | 2,91% | 13,7500 | 14,1500 | 13,7500 | 5.100 | 72.125,00 |
| 09/7/2020 | 13,7500 | -4,84% | 13,6500 | 13,8000 | 13,5000 | 539 | 7.350,00 |
| 08/7/2020 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 07/7/2020 | 14,4500 | -0,34% | 14,1000 | 14,4500 | 14,1000 | 3.012 | 43.278,00 |
| 06/7/2020 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 946 | 13.717,00 |
| 03/7/2020 | 14,5000 | 2,47% | 14,0000 | 14,5000 | 14,0000 | 301 | 4.316,00 |
| 02/7/2020 | 14,1500 | 2,91% | 14,0000 | 14,1500 | 14,0000 | 200 | 2.812,00 |
| 01/7/2020 | 13,7500 | -1,43% | 13,7500 | 13,7500 | 13,7500 | 175 | 2.406,00 |
| 30/6/2020 | 13,9500 | -0,36% | 14,0000 | 14,0000 | 13,7500 | 1.974 | 27.366,00 |
| 29/6/2020 | 14,0000 | 2,94% | 13,9500 | 14,0000 | 13,9500 | 730 | 10.218,00 |
| 26/6/2020 | 13,6000 | -1,45% | 13,8000 | 14,0000 | 13,6000 | 1.093 | 15.153,00 |
| 25/6/2020 | 13,8000 | 2,99% | 13,7500 | 14,0000 | 13,7500 | 2.330 | 32.547,00 |
| 24/6/2020 | 13,4000 | -1,83% | 13,4500 | 13,4500 | 13,4000 | 243 | 3.257,00 |
| 23/6/2020 | 13,6500 | -5,86% | 13,4500 | 13,9500 | 13,4500 | 524 | 7.130,00 |
| 22/6/2020 | 14,5000 | 3,57% | 14,4500 | 14,5000 | 14,4500 | 80 | 1.157,00 |
| 19/6/2020 | 14,0000 | 2,56% | 14,6500 | 14,6500 | 14,0000 | 727 | 10.320,00 |
| 18/6/2020 | 13,6500 | 3,41% | 13,7500 | 13,9000 | 13,5500 | 3.186 | 43.910,00 |
| 17/6/2020 | 13,2000 | -1,86% | 13,5000 | 13,5000 | 13,2000 | 187 | 2.493,00 |
| 16/6/2020 | 13,4500 | 9,80% | 12,8500 | 13,4500 | 12,8000 | 7.909 | 105.054,00 |
| 15/6/2020 | 12,2500 | 0,00% | 12,2500 | 12,2500 | 12,2500 | 428 | 5.243,00 |
| 12/6/2020 | 12,2500 | 0,00% | 12,2500 | 12,2500 | 12,2500 | 100 | 1.225,00 |
| 11/6/2020 | 12,2500 | -0,41% | 12,2500 | 12,2500 | 12,2500 | 500 | 6.125,00 |
| 10/6/2020 | 12,3000 | -2,77% | 12,3000 | 12,3000 | 12,3000 | 400 | 4.920,00 |
| 09/6/2020 | 12,6500 | 1,20% | 12,5000 | 12,7000 | 12,5000 | 889 | 11.199,00 |
| 05/6/2020 | 12,5000 | 3,73% | 12,1500 | 12,5000 | 12,1500 | 150 | 1.853,00 |
| 04/6/2020 | 12,0500 | 0,42% | 12,0000 | 12,1000 | 12,0000 | 602 | 7.235,00 |
| 03/6/2020 | 12,0000 | -1,64% | 12,0000 | 12,0000 | 11,9000 | 300 | 3.595,00 |
| 02/6/2020 | 12,2000 | -3,56% | 12,3000 | 12,4000 | 12,1500 | 465 | 5.696,00 |
| 01/6/2020 | 12,6500 | -0,39% | 12,7000 | 12,7000 | 12,4500 | 805 | 10.164,00 |
| 29/5/2020 | 12,7000 | 0,00% | 12,7000 | 12,7000 | 12,7000 | 23 | 292,00 |
| 28/5/2020 | 12,7000 | 3,25% | 12,3500 | 12,7000 | 12,3500 | 1.047 | 13.105,00 |
| 27/5/2020 | 12,3000 | 0,00% | 12,3500 | 12,3500 | 12,0500 | 1.709 | 20.693,00 |
| 26/5/2020 | 12,3000 | 1,65% | 12,1000 | 12,5000 | 12,0000 | 2.638 | 32.011,00 |
| 25/5/2020 | 12,1000 | 10,00% | 11,0000 | 12,1000 | 11,0000 | 13.792 | 163.770,00 |
| 22/5/2020 | 11,0000 | 0,92% | 11,3000 | 11,3000 | 10,8000 | 10.239 | 112.225,00 |
| 21/5/2020 | 10,9000 | 0,46% | 11,0000 | 11,0000 | 10,9000 | 4.556 | 49.936,00 |
| 20/5/2020 | 10,8500 | -0,46% | 11,0000 | 11,0000 | 10,8000 | 3.964 | 43.015,00 |
| 19/5/2020 | 10,9000 | -0,91% | 11,0000 | 11,1000 | 10,8000 | 5.930 | 64.554,00 |
| 18/5/2020 | 11,0000 | 0,92% | 11,0000 | 11,0000 | 10,7000 | 1.534 | 16.865,00 |
| 15/5/2020 | 10,9000 | -0,91% | 11,4000 | 11,4000 | 10,8000 | 3.529 | 38.740,00 |
| 14/5/2020 | 11,0000 | 0,00% | 11,0000 | 11,2000 | 11,0000 | 9.222 | 101.744,00 |
| 13/5/2020 | 11,0000 | -1,79% | 11,2000 | 11,2000 | 11,0000 | 2.380 | 26.229,00 |
| 12/5/2020 | 11,2000 | 0,00% | 11,2000 | 11,2000 | 11,2000 | 1.000 | 11.200,00 |
| 11/5/2020 | 11,2000 | 0,00% | 11,2000 | 11,2000 | 11,2000 | 150 | 1.680,00 |
| 08/5/2020 | 11,2000 | 0,00% | 11,2000 | 11,2000 | 11,2000 | ,00 | |
| 07/5/2020 | 11,2000 | 0,00% | 11,2000 | 11,2000 | 11,2000 | ,00 | |
| 06/5/2020 | 11,2000 | 0,00% | 11,0000 | 11,2000 | 11,0000 | 2.518 | 28.101,00 |
| 05/5/2020 | 11,2000 | 0,00% | 11,1000 | 11,2000 | 11,1000 | 512 | 5.734,00 |
| 04/5/2020 | 11,2000 | -2,18% | 11,4000 | 11,4000 | 11,2000 | 91 | 1.031,00 |
| 30/4/2020 | 11,4500 | -1,29% | 11,1500 | 11,6500 | 11,1500 | 160 | 1.849,00 |
| 29/4/2020 | 11,6000 | 0,00% | 11,5000 | 11,6000 | 11,5000 | 61 | 706,50 |
| 28/4/2020 | 11,6000 | -2,93% | 11,6000 | 11,6000 | 11,6000 | 718 | 8.328,80 |
| 27/4/2020 | 11,9500 | -0,42% | 11,9000 | 12,0000 | 11,9000 | 2.692 | 32.289,10 |
| 24/4/2020 | 12,0000 | 0,00% | 12,9500 | 12,9500 | 12,9500 | 10 | 129,50 |
| 23/4/2020 | 12,0000 | -0,41% | 12,0500 | 12,1000 | 12,0000 | 1.219 | 14.672,70 |
| 22/4/2020 | 12,0500 | 0,00% | 12,2000 | 12,4500 | 12,0500 | 284 | 3.430,10 |
| 21/4/2020 | 12,0500 | 2,99% | 12,0000 | 12,1500 | 12,0000 | 150 | 1.807,50 |
| 16/4/2020 | 11,7000 | 4,46% | 11,6000 | 11,7000 | 11,6000 | 400 | 4.650,00 |
| 15/4/2020 | 11,2000 | 3,23% | 11,1000 | 11,3000 | 11,1000 | 2.239 | 25.076,20 |
| 14/4/2020 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,8500 | ,00 | |
| 09/4/2020 | 10,8500 | 0,46% | 10,9500 | 11,4000 | 10,8500 | 1.685 | 18.689,50 |
| 08/4/2020 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 93 | 1.004,40 |
| 07/4/2020 | 10,8000 | 0,00% | 11,8500 | 11,8500 | 11,8500 | 24 | 284,40 |
| 06/4/2020 | 10,8000 | 9,98% | 10,7000 | 10,8000 | 10,7000 | 335 | 3.608,00 |
| 03/4/2020 | 9,8200 | 0,00% | 9,9000 | 9,9000 | 9,9000 | 1 | 9,90 |
| 02/4/2020 | 9,8200 | -0,81% | 9,9000 | 9,9000 | 9,8000 | 2.140 | 21.076,00 |
| 01/4/2020 | 9,9000 | 0,51% | 9,9000 | 9,9000 | 9,9000 | 100 | 990,00 |
| 31/3/2020 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 30/3/2020 | 9,8500 | 0,51% | 9,8000 | 9,8500 | 9,8000 | 150 | 1.475,00 |
| 27/3/2020 | 9,8000 | -1,01% | 10,3000 | 10,3000 | 9,8000 | 1.600 | 15.732,00 |
| 26/3/2020 | 9,9000 | 1,02% | 9,9000 | 9,9000 | 9,9000 | 250 | 2.475,00 |
| 24/3/2020 | 9,8000 | 1,03% | 9,7000 | 9,9000 | 9,7000 | 2.900 | 28.450,00 |
| 23/3/2020 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 20/3/2020 | 9,7000 | 8,38% | 9,2000 | 9,8000 | 9,0000 | 9.652 | 90.845,10 |
| 19/3/2020 | 8,9500 | 1,70% | 8,5500 | 9,2000 | 8,5500 | 2.844 | 25.223,60 |
| 18/3/2020 | 8,8000 | -6,88% | 9,6500 | 9,6500 | 8,7500 | 3.326 | 29.444,80 |
| 17/3/2020 | 9,4500 | 0,00% | 9,4500 | 9,4500 | 9,4500 | 402 | 3.798,90 |
| 16/3/2020 | 9,4500 | -10,00% | 10,0000 | 10,0000 | 9,4500 | 409 | 3.949,55 |
| 13/3/2020 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | 88 | 924,00 |
| 12/3/2020 | 10,5000 | 0,00% | 11,5000 | 11,5000 | 10,5000 | 110 | 1.165,00 |
| 11/3/2020 | 10,5000 | -5,41% | 10,9000 | 11,0000 | 10,5000 | 4.349 | 46.176,50 |
| 10/3/2020 | 11,1000 | -0,89% | 11,1000 | 11,3000 | 11,1000 | 360 | 4.042,00 |
| 09/3/2020 | 11,2000 | -6,67% | 12,0000 | 12,0000 | 10,8000 | 656 | 7.301,50 |
| 06/3/2020 | 12,0000 | -4,00% | 12,1000 | 12,1000 | 12,0000 | 520 | 6.246,30 |
| 05/3/2020 | 12,5000 | -1,57% | 12,7000 | 12,7000 | 12,0000 | 3.742 | 46.722,60 |
| 04/3/2020 | 12,7000 | 0,00% | 13,2000 | 13,2000 | 12,7000 | 1.256 | 16.142,40 |
| 03/3/2020 | 12,7000 | 1,60% | 12,5000 | 12,7000 | 12,4000 | 194 | 2.442,60 |
| 28/2/2020 | 12,5000 | -2,34% | 12,5000 | 12,8000 | 11,6000 | 2.185 | 26.908,50 |
| 27/2/2020 | 12,8000 | -2,29% | 13,3000 | 13,3000 | 12,8000 | 2.073 | 26.924,80 |
| 26/2/2020 | 13,1000 | -2,24% | 13,4000 | 13,4000 | 13,1000 | 2.266 | 30.249,40 |
| 25/2/2020 | 13,4000 | 0,00% | 13,4000 | 13,5000 | 13,2000 | 1.821 | 24.397,80 |
| 24/2/2020 | 13,4000 | -2,90% | 13,3000 | 13,7000 | 13,3000 | 2.343 | 31.503,40 |
| 21/2/2020 | 13,8000 | -6,76% | 14,0000 | 14,2000 | 13,8000 | 4.699 | 65.269,20 |
| 20/2/2020 | 14,8000 | 3,50% | 14,9000 | 14,9000 | 14,8000 | 54 | 799,50 |
| 19/2/2020 | 14,3000 | 0,70% | 14,3000 | 14,8000 | 14,1000 | 452 | 6.475,00 |
| 18/2/2020 | 14,2000 | 1,43% | 14,0000 | 14,3000 | 13,9000 | 1.356 | 18.926,40 |
| 17/2/2020 | 14,0000 | -0,71% | 14,0000 | 14,0000 | 14,0000 | 80 | 1.120,00 |
| 14/2/2020 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 13/2/2020 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 12/2/2020 | 14,1000 | -2,08% | 14,0000 | 14,3000 | 14,0000 | 96 | 1.349,20 |
| 11/2/2020 | 14,4000 | 4,35% | 14,2000 | 14,5000 | 14,2000 | 1.000 | 14.385,00 |
| 10/2/2020 | 13,8000 | -2,13% | 13,9000 | 13,9000 | 13,8000 | 2.746 | 37.949,80 |
| 07/2/2020 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 06/2/2020 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 05/2/2020 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 04/2/2020 | 14,1000 | 1,44% | 14,0000 | 14,1000 | 14,0000 | 152 | 2.141,20 |
| 03/2/2020 | 13,9000 | -2,80% | 14,3000 | 14,3000 | 13,9000 | 631 | 8.780,70 |
| 31/1/2020 | 14,3000 | -0,69% | 14,3000 | 14,3000 | 14,3000 | 323 | 4.618,00 |
| 30/1/2020 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 8 | 115,20 |
| 29/1/2020 | 14,4000 | 0,70% | 14,4000 | 14,8000 | 14,4000 | 70 | 1.008,40 |
| 28/1/2020 | 14,3000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 23 | 331,20 |
| 27/1/2020 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 1.122 | 16.044,60 |
| 24/1/2020 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 508 | 7.264,40 |
| 23/1/2020 | 14,3000 | 1,42% | 14,3000 | 14,3000 | 14,3000 | 104 | 1.487,20 |
| 22/1/2020 | 14,1000 | -1,40% | 14,0000 | 14,3000 | 14,0000 | 510 | 7.197,00 |
| 21/1/2020 | 14,3000 | 1,42% | 14,1000 | 14,3000 | 14,0000 | 3.900 | 54.667,80 |
| 20/1/2020 | 14,1000 | 0,71% | 14,1000 | 14,1000 | 14,1000 | 1.802 | 25.408,20 |
| 17/1/2020 | 14,0000 | 0,00% | 13,9000 | 14,0000 | 13,9000 | 357 | 4.997,80 |
| 16/1/2020 | 14,0000 | 0,00% | 13,9000 | 14,0000 | 13,9000 | 516 | 7.221,60 |
| 15/1/2020 | 14,0000 | 1,45% | 14,0000 | 14,0000 | 14,0000 | 710 | 9.940,00 |
| 14/1/2020 | 13,8000 | 2,22% | 14,0000 | 14,0000 | 13,8000 | 111 | 1.532,00 |
| 13/1/2020 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 10/1/2020 | 13,5000 | 0,00% | 13,5000 | 13,7000 | 13,5000 | 44 | 597,00 |
| 09/1/2020 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 20 | 270,00 |
| 08/1/2020 | 13,5000 | -1,46% | 13,5000 | 13,5000 | 13,5000 | 4.032 | 54.432,00 |
| 07/1/2020 | 13,7000 | -0,72% | 14,0000 | 14,0000 | 13,7000 | 139 | 1.926,80 |
| 03/1/2020 | 13,8000 | -1,43% | 13,8000 | 13,8000 | 13,8000 | 5.247 | 72.408,60 |
| 02/1/2020 | 14,0000 | 0,72% | 13,9000 | 14,0000 | 13,9000 | 65 | 908,50 |
| 31/12/2019 | 13,9000 | -1,42% | 14,0000 | 14,0000 | 13,9000 | 1.200 | 16.720,00 |
| 30/12/2019 | 14,1000 | -2,08% | 14,2000 | 14,2000 | 13,9000 | 11.979 | 168.883,90 |
| 27/12/2019 | 14,4000 | -4,00% | 14,1000 | 14,4000 | 14,1000 | 3.950 | 56.005,00 |
| 23/12/2019 | 15,0000 | 6,38% | 14,0000 | 15,0000 | 14,0000 | 37.780 | 555.371,60 |
| 20/12/2019 | 14,1000 | 2,17% | 13,9000 | 14,4000 | 13,9000 | 2.751 | 38.462,20 |
| 19/12/2019 | 13,8000 | 1,47% | 13,6000 | 13,9000 | 13,6000 | 2.150 | 29.415,30 |
| 18/12/2019 | 13,6000 | 0,00% | 13,9000 | 13,9000 | 13,2000 | 237 | 3.172,40 |
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.% |
|---|