| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9050 | -5,24 % | -0,0500 | 40.127 |
| ΔΟΜΙΚ | 1,9600 | -4,85 % | -0,1000 | 14.796 |
| ΕΧΑΕ | 6,0200 | -3,99 % | -0,2500 | 877.632 |
| ΙΝΤΕΤ | 1,2900 | -3,73 % | -0,0500 | 2.300 |
| ΧΑΙΔΕ | 0,8200 | -3,53 % | -0,0300 | 362 |
| ΑΤΕΚ | 1,5300 | -3,16 % | -0,0500 | 5.863 |
| EVR | 1,9650 | -2,72 % | -0,0550 | 186.232 |
| ΑΣΚΟ | 3,8000 | -2,56 % | -0,1000 | 11.620 |
| ΟΛΥΜΠ | 2,2800 | -2,56 % | -0,0600 | 8.301 |
| ΦΡΙΓΟ | 0,4820 | -2,43 % | -0,0120 | 43.238 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
14,8000 €
0,0000 (0,00%)
- Άνοιγμα 14,8000
- Υψηλό 14,8000
- Χαμηλό 14,3000
- Όγκος 408
- Τζίρος 5.944 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 17/12/2019 | 13,6000 | 3,82% | 13,9000 | 13,9000 | 13,0000 | 2.375 | 32.071,30 |
| 16/12/2019 | 13,1000 | -2,96% | 13,1000 | 13,1000 | 13,1000 | 120 | 1.572,00 |
| 13/12/2019 | 13,5000 | 2,27% | 13,2000 | 13,6000 | 13,2000 | 1.100 | 14.701,20 |
| 12/12/2019 | 13,2000 | -0,75% | 13,2000 | 13,2000 | 13,2000 | 361 | 4.765,20 |
| 11/12/2019 | 13,3000 | 0,76% | 13,2000 | 13,5000 | 13,2000 | 500 | 6.613,50 |
| 10/12/2019 | 13,2000 | 0,00% | 13,2000 | 13,2000 | 13,2000 | ,00 | |
| 09/12/2019 | 13,2000 | -0,75% | 13,0000 | 13,3000 | 13,0000 | 1.856 | 24.335,70 |
| 06/12/2019 | 13,3000 | -0,75% | 13,3000 | 13,4000 | 13,3000 | 475 | 6.320,00 |
| 05/12/2019 | 13,4000 | 1,52% | 13,3000 | 13,5000 | 12,9000 | 3.560 | 46.603,20 |
| 04/12/2019 | 13,2000 | 1,54% | 13,2000 | 13,2000 | 13,2000 | 370 | 4.884,00 |
| 03/12/2019 | 13,0000 | 0,00% | 13,0000 | 13,1000 | 13,0000 | 304 | 3.952,40 |
| 02/12/2019 | 13,0000 | -1,52% | 13,2000 | 13,2000 | 13,0000 | 333 | 4.341,50 |
| 29/11/2019 | 13,2000 | -0,75% | 13,2000 | 13,4000 | 13,2000 | 470 | 6.208,00 |
| 28/11/2019 | 13,3000 | 0,00% | 13,3000 | 13,5000 | 13,3000 | 500 | 6.650,80 |
| 27/11/2019 | 13,3000 | 2,31% | 13,6000 | 14,2000 | 13,3000 | 2.103 | 28.363,30 |
| 26/11/2019 | 13,0000 | -0,76% | 13,3000 | 13,3000 | 13,0000 | 2.042 | 26.551,50 |
| 25/11/2019 | 13,1000 | 0,00% | 13,1000 | 13,3000 | 13,1000 | 960 | 12.578,00 |
| 22/11/2019 | 13,1000 | 0,77% | 13,1000 | 13,4000 | 13,1000 | 270 | 3.543,00 |
| 21/11/2019 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 20/11/2019 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 12,8000 | 1.832 | 23.761,60 |
| 19/11/2019 | 13,0000 | -0,76% | 13,2000 | 13,6000 | 12,9000 | 8.100 | 105.953,00 |
| 18/11/2019 | 13,1000 | 0,77% | 13,2000 | 13,5000 | 13,1000 | 739 | 9.770,50 |
| 15/11/2019 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 14/11/2019 | 13,0000 | 1,56% | 12,7000 | 13,1000 | 12,7000 | 5.688 | 72.683,60 |
| 13/11/2019 | 12,8000 | -1,54% | 12,9000 | 13,0000 | 12,6000 | 2.343 | 30.135,00 |
| 12/11/2019 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 12,6000 | 2.418 | 31.212,20 |
| 11/11/2019 | 13,0000 | 0,00% | 12,5000 | 13,0000 | 12,5000 | 736 | 9.444,00 |
| 08/11/2019 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 07/11/2019 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 06/11/2019 | 13,0000 | 0,00% | 12,9000 | 13,0000 | 12,9000 | 1.250 | 16.194,20 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8050 | 20,74 % | 0,3100 | 37.098 |
| ΙΚΤΙΝ | 0,4485 | 6,28 % | 0,0265 | 769.306 |
| ΤΖΚΑ | 1,4000 | 5,26 % | 0,0700 | 10.737 |
| ΕΥΔΑΠ | 7,1000 | 2,75 % | 0,1900 | 74.013 |
| ΜΙΓ | 3,8500 | 2,12 % | 0,0800 | 37.426 |
| ΚΡΙ | 19,7800 | 1,75 % | 0,3400 | 73.979 |
| ΕΛΣΤΡ | 2,5000 | 1,63 % | 0,0400 | 26.468 |
| ΜΟΝΤΑ | 5,3600 | 1,52 % | 0,0800 | 614 |
| ΟΤΕ | 16,6200 | 1,34 % | 0,2200 | 265.703 |
| ONYX | 2,3700 | 1,28 % | 0,0300 | 40.548 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0700 | -0,83 % | -0,1100 | 27.643.239 |
| ΔΕΗ | 16,7900 | -0,06 % | -0,0100 | 21.374.187 |
| ΑΛΦΑ | 3,5180 | -0,34 % | -0,0120 | 21.089.588 |
| ΕΥΡΩΒ | 3,4500 | -1,57 % | -0,0550 | 20.049.008 |
| ΟΠΑΠ | 17,3400 | -0,91 % | -0,1600 | 14.034.747 |
| ΠΕΙΡ | 7,0360 | -1,46 % | -0,1040 | 13.624.892 |
| MTLN | 42,9200 | -1,33 % | -0,5800 | 13.596.273 |
| BOCHGR | 8,1800 | -0,24 % | -0,0200 | 7.755.187 |
| TITC | 43,9000 | 1,27 % | 0,5500 | 6.486.135 |
| ΓΕΚΤΕΡΝΑ | 24,0000 | -0,91 % | -0,2200 | 5.667.227 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | -0,34 % | 6.002.179 | 21,09εκ. |
| ΕΥΡΩΒ | 3,4500 | -1,57 % | 5.802.764 | 20,05εκ. |
| ΙΝΛΟΤ | 1,0980 | -1,61 % | 5.012.882 | 5,53εκ. |
| ΕΤΕ | 13,0700 | -0,83 % | 2.124.872 | 27,64εκ. |
| ΠΕΙΡ | 7,0360 | -1,46 % | 1.936.570 | 13,62εκ. |
| ΔΕΗ | 16,7900 | -0,06 % | 1.270.840 | 21,37εκ. |
| BOCHGR | 8,1800 | -0,24 % | 953.998 | 7,76εκ. |
| ΕΧΑΕ | 6,0200 | -3,99 % | 877.632 | 5,28εκ. |
| ΟΠΑΠ | 17,3400 | -0,91 % | 810.298 | 14,03εκ. |
| ΙΚΤΙΝ | 0,4485 | 6,28 % | 769.306 | 334,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,0200 | -3,99 % | 877.632 | 1,45 % |
| ΙΚΤΙΝ | 0,4485 | 6,28 % | 769.306 | 0,67 % |
| ΤΖΚΑ | 1,4000 | 5,26 % | 10.737 | 0,35 % |
| ΔΕΗ | 16,7900 | -0,06 % | 1.270.840 | 0,34 % |
| ΝΤΟΠΛΕΡ | 0,9050 | -5,24 % | 40.127 | 0,32 % |
| EIS | 1,5800 | -1,25 % | 42.539 | 0,28 % |
| ΣΙΔΜΑ | 1,8050 | 20,74 % | 37.098 | 0,27 % |
| ΙΝΛΟΤ | 1,0980 | -1,61 % | 5.012.882 | 0,27 % |
| ΑΛΦΑ | 3,5180 | -0,34 % | 6.002.179 | 0,26 % |
| ΕΤΕ | 13,0700 | -0,83 % | 2.124.872 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8050 | 20,74 % | 37.098 | 23,75 % |
| ΙΚΤΙΝ | 0,4485 | 6,28 % | 769.306 | 8,18 % |
| ΦΟΥΝΤΛ | 1,2850 | -1,53 % | 61.575 | 7,66 % |
| ΝΤΟΠΛΕΡ | 0,9050 | -5,24 % | 40.127 | 7,33 % |
| ΕΛΣΤΡ | 2,5000 | 1,63 % | 26.468 | 6,10 % |
| ΔΟΜΙΚ | 1,9600 | -4,85 % | 14.796 | 5,83 % |
| ΤΖΚΑ | 1,4000 | 5,26 % | 10.737 | 5,64 % |
| ΦΡΙΓΟ | 0,4820 | -2,43 % | 43.238 | 5,26 % |
| ΑΤΕΚ | 1,5300 | -3,16 % | 5.863 | 5,06 % |
| ΜΙΓ | 3,8500 | 2,12 % | 37.426 | 4,77 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|