Συνεχης ενημερωση

    ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)

    4,0300

    0,0350 (0,88%)

    • Άνοιγμα 3,9950
    • Υψηλό 4,0300
    • Χαμηλό 3,9850
    • Όγκος 29.764
    • Τζίρος 119.405 €
    • Πράξεις 156
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    07/10/2025 4,0300 0,88% 3,9950 4,0300 3,9850 29.764 119.405,92
    06/10/2025 3,9950 -0,37% 4,0000 4,0200 3,9850 16.875 67.425,48
    03/10/2025 4,0100 -0,25% 4,0200 4,0200 3,9850 22.170 88.715,21
    02/10/2025 4,0200 1,01% 4,0000 4,0300 3,9750 33.432 133.641,34
    01/10/2025 3,9800 -0,13% 4,0150 4,0150 3,9750 15.292 61.053,68
    30/9/2025 3,9850 -0,87% 3,9800 4,0050 3,9600 14.247 56.831,47
    29/9/2025 4,0200 -0,62% 4,0500 4,0500 3,9650 16.666 66.856,16
    26/9/2025 4,0450 0,37% 4,0200 4,0850 3,9950 59.172 239.474,08
    25/9/2025 4,0300 -0,25% 4,0150 4,0450 4,0000 24.795 99.742,20
    24/9/2025 4,0400 1,13% 4,0350 4,0550 3,9650 93.062 373.333,21
    23/9/2025 3,9950 -0,99% 4,0750 4,0850 3,9950 37.626 152.067,46
    22/9/2025 4,0350 1,38% 3,9600 4,0900 3,9600 68.604 278.446,06
    19/9/2025 3,9800 0,51% 3,9950 4,0700 3,9800 58.035 233.085,65
    18/9/2025 3,9600 0,00% 3,9400 3,9650 3,9200 17.875 70.467,84
    17/9/2025 3,9600 -0,63% 4,0000 4,0000 3,9300 13.150 52.006,45
    16/9/2025 3,9850 0,38% 3,9950 3,9950 3,9450 29.121 115.240,19
    15/9/2025 3,9700 -0,25% 4,0000 4,0200 3,9450 29.693 118.157,96
    12/9/2025 3,9800 0,00% 4,0000 4,0000 3,9200 39.113 154.566,72
    11/9/2025 3,9800 1,02% 3,9150 3,9950 3,9150 13.813 54.665,40
    10/9/2025 3,9400 -0,13% 3,9400 3,9400 3,8900 31.702 123.884,85
    09/9/2025 3,9450 0,00% 3,9500 3,9700 3,9300 23.998 94.744,11
    08/9/2025 3,9450 -0,38% 3,9600 3,9700 3,9150 12.725 50.353,17
    05/9/2025 3,9600 0,51% 3,9750 3,9900 3,9050 25.449 100.340,47
    04/9/2025 3,9400 -0,25% 3,9700 3,9700 3,9200 12.610 49.751,94
    03/9/2025 3,9500 1,28% 3,9000 3,9800 3,8950 39.058 153.489,32
    02/9/2025 3,9000 -2,74% 3,9800 4,0300 3,9000 62.882 248.463,23
    01/9/2025 4,0100 -1,35% 4,0600 4,0650 4,0000 20.317 82.103,20
    29/8/2025 4,0650 -0,49% 4,1000 4,1000 3,9100 80.691 324.762,69
    28/8/2025 4,0850 -0,73% 4,1600 4,1600 4,0300 42.945 174.712,40
    27/8/2025 4,1150 -0,24% 4,1250 4,1500 4,0700 32.441 132.840,68
    26/8/2025 4,1250 -1,90% 4,2000 4,2000 4,0600 56.856 234.759,60
    25/8/2025 4,2050 0,72% 4,1800 4,3000 4,1700 79.058 334.985,52
    22/8/2025 4,1750 -1,76% 4,2100 4,2550 4,1750 55.806 234.869,32
    21/8/2025 4,2500 3,41% 4,1000 4,2750 4,0600 185.786 782.345,61
    20/8/2025 4,1100 0,49% 4,0500 4,1300 4,0400 28.019 114.751,38
    19/8/2025 4,0900 1,11% 4,0600 4,0900 4,0300 21.777 88.560,80
    18/8/2025 4,0450 -0,98% 4,0850 4,0850 4,0100 22.303 90.114,36
    14/8/2025 4,0850 -0,12% 4,0900 4,1000 4,0500 25.345 103.489,02
    13/8/2025 4,0900 0,49% 4,0950 4,0950 4,0350 21.638 88.296,00
    12/8/2025 4,0700 0,25% 4,0600 4,1100 4,0400 27.951 114.024,75
    11/8/2025 4,0600 0,50% 4,0400 4,0800 4,0200 28.146 114.265,70
    08/8/2025 4,0400 -1,46% 4,1000 4,1000 4,0000 48.157 195.305,58
    07/8/2025 4,1000 1,74% 4,0500 4,1050 4,0200 75.268 305.394,08
    06/8/2025 4,0300 0,62% 4,0050 4,0700 4,0000 23.516 94.702,61
    05/8/2025 4,0050 2,43% 3,9100 4,0300 3,9100 46.582 185.451,33
    04/8/2025 3,9100 1,03% 3,8500 3,9200 3,8500 13.774 53.512,89
    01/8/2025 3,8700 -2,03% 3,9450 3,9450 3,8650 19.347 75.182,90
    31/7/2025 3,9500 0,77% 3,9800 3,9800 3,9050 18.795 74.193,85
    30/7/2025 3,9200 -1,26% 3,9450 3,9750 3,8800 40.408 158.471,28
    29/7/2025 3,9700 2,85% 3,9100 3,9800 3,8400 66.570 259.719,35
    28/7/2025 3,8600 -1,15% 3,9300 3,9450 3,8600 21.853 85.059,63
    25/7/2025 3,9050 -0,89% 3,9950 3,9950 3,9000 41.666 163.832,27
    24/7/2025 3,9400 -1,01% 3,9850 4,0300 3,9400 23.306 92.696,09
    23/7/2025 3,9800 0,38% 3,9800 4,0600 3,9550 93.340 375.041,24
    22/7/2025 3,9650 -0,75% 4,0500 4,0800 3,9650 93.737 376.105,13
    21/7/2025 3,9950 4,99% 3,7900 4,0200 3,7900 167.613 662.065,77
    18/7/2025 3,8050 -0,39% 3,8300 3,8300 3,7900 37.261 141.943,10
    17/7/2025 3,8200 0,13% 3,8600 3,8600 3,8050 22.814 87.291,46
    16/7/2025 3,8150 -0,91% 3,8400 3,8700 3,8000 33.842 129.687,41
    15/7/2025 3,8500 2,67% 3,7850 3,8650 3,7400 67.192 255.170,18
    14/7/2025 3,7500 -0,92% 3,7600 3,7600 3,7300 19.122 71.679,59
    11/7/2025 3,7850 -0,39% 3,8050 3,8300 3,7500 40.497 153.587,43
    10/7/2025 3,8000 0,26% 3,8200 3,8400 3,7650 63.405 240.378,14
    09/7/2025 3,7900 -0,52% 3,8050 3,8400 3,7500 67.132 254.169,39
    08/7/2025 3,8100 0,13% 3,8050 3,8400 3,7900 28.351 108.305,62
    07/7/2025 3,8050 -0,52% 3,8250 3,8400 3,7850 32.334 123.478,36
    04/7/2025 3,8250 0,92% 3,8150 3,8350 3,7600 27.725 105.531,22
    03/7/2025 3,7900 0,66% 3,7500 3,8000 3,7300 30.854 116.388,59
    02/7/2025 3,7650 0,67% 3,7400 3,7700 3,7200 28.375 106.408,12
    01/7/2025 3,7400 -1,19% 3,7900 3,8000 3,7350 16.916 63.810,17
    30/6/2025 3,7850 -0,26% 3,7950 3,8000 3,7500 20.508 77.581,40
    27/6/2025 3,7950 0,13% 3,7700 3,8150 3,7700 56.723 215.195,30
    26/6/2025 3,7900 2,16% 3,7000 3,7900 3,7000 28.454 106.826,20
    25/6/2025 3,7100 -0,40% 3,7250 3,7600 3,7100 26.662 99.458,63
    24/6/2025 3,7250 0,95% 3,7400 3,7600 3,7100 45.347 169.300,58
    23/6/2025 3,6900 -0,14% 3,6400 3,6950 3,6050 23.951 87.464,22
    20/6/2025 3,6950 -0,14% 3,7700 3,7700 3,6000 70.081 257.723,37
    19/6/2025 3,7000 -1,46% 3,7200 3,7500 3,7000 41.520 154.677,90
    18/6/2025 3,7550 -3,47% 3,8150 3,8800 3,7400 57.143 216.136,88
    17/6/2025 3,8900 0,26% 3,8800 3,9000 3,8100 22.720 87.633,70
    16/6/2025 3,8800 -0,77% 3,9100 3,9100 3,8500 50.674 197.284,54
    13/6/2025 3,9100 -1,39% 3,9200 3,9300 3,8850 52.104 203.263,63
    12/6/2025 3,9650 2,19% 3,9600 3,9800 3,9100 135.687 534.777,92
    11/6/2025 3,8800 0,00% 3,8750 3,8950 3,8500 31.652 122.566,64
    10/6/2025 3,8800 -2,14% 3,8700 3,9000 3,8350 46.228 178.709,27
    06/6/2025 3,9650 1,67% 3,9000 3,9700 3,9000 33.541 132.117,42
    05/6/2025 3,9000 0,52% 3,8850 3,9250 3,8800 36.461 142.497,85
    04/6/2025 3,8800 -0,51% 3,8800 3,9300 3,8800 35.241 137.659,91
    03/6/2025 3,9000 0,39% 3,9100 3,9400 3,8500 42.222 164.415,70
    02/6/2025 3,8850 -0,38% 3,8850 3,9000 3,8450 22.664 87.694,51
    30/5/2025 3,9000 0,26% 3,9000 3,9200 3,8800 21.730 84.675,43
    29/5/2025 3,8900 0,52% 3,8950 3,9300 3,8700 22.011 85.691,06
    28/5/2025 3,8700 -0,64% 3,9000 3,9000 3,8500 33.017 127.902,52
    27/5/2025 3,8950 1,04% 3,8800 3,9050 3,8600 24.791 96.150,37
    26/5/2025 3,8550 1,45% 3,8000 3,8950 3,8000 24.948 95.915,30
    23/5/2025 3,8000 -1,81% 3,8600 3,8650 3,8000 22.610 86.641,96
    22/5/2025 3,8700 -0,26% 3,9050 3,9050 3,8350 16.798 64.815,42
    21/5/2025 3,8800 0,26% 3,8950 3,8950 3,8550 11.994 46.495,63
    20/5/2025 3,8700 1,18% 3,8550 3,9000 3,8200 29.907 115.810,91
    19/5/2025 3,8250 -1,16% 3,8700 3,9100 3,8150 50.641 194.851,07
    16/5/2025 3,8700 0,00% 3,8700 3,8850 3,8400 30.081 116.292,01
    15/5/2025 3,8700 0,00% 3,8500 3,8900 3,8150 32.454 125.253,79
    14/5/2025 3,8700 0,13% 3,8700 3,8800 3,8600 24.325 94.179,33
    13/5/2025 3,8650 0,26% 3,8900 3,8900 3,8450 15.602 60.204,02
    12/5/2025 3,8550 0,26% 3,8700 3,8850 3,8500 25.925 100.341,54
    09/5/2025 3,8450 0,26% 3,8250 3,8500 3,8250 22.810 87.479,51
    08/5/2025 3,8350 0,26% 3,8650 3,8650 3,8000 12.887 49.397,09
    07/5/2025 3,8250 2,00% 3,7700 3,8300 3,7700 16.199 61.581,86
    06/5/2025 3,7500 0,00% 3,7500 3,7700 3,7500 16.255 61.148,51
    05/5/2025 3,7500 -0,92% 3,8600 3,8600 3,7150 69.259 260.961,94
    02/5/2025 3,7850 0,00% 3,7900 3,8450 3,7850 23.976 91.241,91
    30/4/2025 3,7850 -1,30% 3,8300 3,8350 3,7550 30.439 115.576,42
    29/4/2025 3,8350 0,66% 3,8100 3,8600 3,7700 41.479 158.682,83
    28/4/2025 3,8100 -3,91% 3,8850 3,9000 3,7900 104.831 403.154,56
    25/4/2025 3,9650 0,63% 3,9650 3,9850 3,9350 28.113 111.440,44
    24/4/2025 3,9400 0,13% 3,9350 3,9700 3,9350 15.922 62.870,12
    23/4/2025 3,9350 2,08% 3,8850 3,9350 3,8550 21.532 84.135,39
    22/4/2025 3,8550 1,05% 3,8400 3,8800 3,8200 14.564 56.032,41
    17/4/2025 3,8150 -2,05% 3,8500 3,8850 3,8150 19.705 76.038,40
    16/4/2025 3,8950 -0,38% 3,8950 3,9000 3,8700 11.868 46.144,26
    15/4/2025 3,9100 0,64% 3,8800 3,9100 3,8650 23.094 89.876,56
    14/4/2025 3,8850 1,30% 3,8350 3,8850 3,8300 13.770 53.251,87
    11/4/2025 3,8350 0,92% 3,8000 3,8750 3,7500 18.531 70.425,69
    10/4/2025 3,8000 2,15% 3,8200 3,9450 3,8000 33.733 130.031,29
    09/4/2025 3,7200 -3,38% 3,8000 3,8000 3,6650 34.919 130.631,39
    08/4/2025 3,8500 4,05% 3,7000 3,8650 3,7000 47.819 180.677,52
    07/4/2025 3,7000 -4,27% 3,6000 3,7300 3,5700 63.913 233.857,73
    04/4/2025 3,8650 -1,40% 3,8750 3,9000 3,7850 78.791 301.463,78
    03/4/2025 3,9200 -2,61% 4,0100 4,0200 3,8950 86.937 341.832,84
    02/4/2025 4,0250 -0,74% 4,0700 4,0700 3,9800 18.951 75.871,31
    01/4/2025 4,0550 0,62% 4,0100 4,0550 4,0100 13.053 52.652,04
    31/3/2025 4,0300 -2,54% 4,1050 4,1200 4,0200 49.513 200.622,61
    28/3/2025 4,1350 -0,72% 4,1400 4,1450 4,1100 28.031 115.779,11
    27/3/2025 4,1650 -1,54% 4,1750 4,2150 4,1400 26.498 110.512,34
    26/3/2025 4,2300 1,56% 4,1750 4,2650 4,1750 74.259 314.171,88
    24/3/2025 4,1650 0,00% 4,1600 4,1800 4,0800 22.615 93.846,33
    21/3/2025 4,1650 -0,12% 4,1050 4,1800 4,1000 24.596 102.485,19
    20/3/2025 4,1700 0,00% 4,1500 4,2000 4,1250 31.979 132.838,84
    19/3/2025 4,1700 0,00% 4,1900 4,2000 4,1200 109.755 456.287,37
    18/3/2025 4,1700 3,47% 4,0750 4,1900 4,0350 117.650 481.998,32
    17/3/2025 4,0300 0,75% 3,9950 4,0800 3,9800 62.777 252.851,55
    14/3/2025 4,0000 3,76% 3,8800 4,0150 3,8800 106.717 424.712,63
    13/3/2025 3,8550 -1,15% 3,8750 3,9200 3,8500 52.755 204.247,71
    12/3/2025 3,9000 1,17% 3,8650 3,9300 3,8650 45.473 177.351,89
    11/3/2025 3,8550 -0,90% 3,8500 3,8850 3,8500 16.676 64.470,26
    10/3/2025 3,8900 0,00% 3,8900 3,9150 3,8600 19.430 75.565,24
    07/3/2025 3,8900 -1,89% 3,9450 3,9700 3,8650 36.051 140.545,57
    06/3/2025 3,9650 0,63% 3,9800 3,9800 3,9200 17.908 70.537,37
    05/3/2025 3,9400 1,29% 3,9200 4,0200 3,9100 76.947 305.055,47
    04/3/2025 3,8900 0,65% 3,8650 3,9500 3,8500 45.669 177.830,93
    28/2/2025 3,8650 -0,77% 3,8500 3,9000 3,8500 19.571 75.855,05
    27/2/2025 3,8950 -1,14% 3,9400 3,9400 3,8500 46.563 180.533,02
    26/2/2025 3,9400 1,55% 3,9150 3,9650 3,8900 49.790 195.332,38
    25/2/2025 3,8800 -2,14% 3,9650 4,0000 3,8800 59.036 232.667,99
    24/2/2025 3,9650 -2,10% 4,0500 4,0500 3,9550 48.933 195.667,01
    21/2/2025 4,0500 -0,25% 4,0350 4,0800 4,0350 22.740 92.249,91
    20/2/2025 4,0600 0,25% 4,0500 4,0600 4,0250 13.830 55.841,43
    19/2/2025 4,0500 -0,12% 4,0850 4,1200 4,0200 56.596 230.963,94
    18/2/2025 4,0550 0,00% 4,0500 4,0750 4,0350 25.164 102.075,51
    17/2/2025 4,0550 -0,86% 4,0900 4,1000 4,0300 35.342 143.589,59
    14/2/2025 4,0900 -0,12% 4,0900 4,1200 4,0600 40.024 163.705,11
    13/2/2025 4,0950 4,46% 3,9700 4,0950 3,9450 113.330 459.778,16
    12/2/2025 3,9200 -0,13% 3,9250 3,9400 3,8800 41.181 160.760,91
    11/2/2025 3,9250 -0,51% 3,9050 3,9500 3,8900 19.048 74.503,63
    10/2/2025 3,9450 -0,63% 3,9500 3,9550 3,8900 23.582 92.575,34
    07/2/2025 3,9700 0,51% 3,9300 3,9800 3,9100 25.794 101.997,44
    06/2/2025 3,9500 1,67% 3,9250 3,9600 3,9000 28.567 112.696,65
    05/2/2025 3,8850 0,00% 3,8900 3,9600 3,8700 32.655 127.742,59
    04/2/2025 3,8850 0,26% 3,9300 3,9650 3,8800 26.800 104.548,37
    03/2/2025 3,8750 -4,79% 4,0600 4,0600 3,8750 56.166 221.034,82
    31/1/2025 4,0700 1,75% 3,9850 4,0950 3,9850 33.554 135.797,03
    30/1/2025 4,0000 -0,25% 4,0150 4,0250 3,9800 34.403 137.628,61
    29/1/2025 4,0100 -0,62% 4,0500 4,0500 4,0050 34.416 138.404,15
    28/1/2025 4,0350 -0,37% 4,0150 4,0800 4,0100 28.150 113.594,36
    27/1/2025 4,0500 -0,74% 4,0600 4,0600 4,0000 20.155 81.236,86
    24/1/2025 4,0800 0,62% 4,0550 4,1050 4,0400 40.071 163.390,06
    23/1/2025 4,0550 -2,29% 4,1400 4,1550 4,0400 75.633 310.068,73
    22/1/2025 4,1500 0,00% 4,1500 4,1900 4,1400 37.997 157.869,98
    21/1/2025 4,1500 0,12% 4,1400 4,2000 4,1300 72.428 301.937,90
    20/1/2025 4,1450 0,48% 4,1500 4,1600 4,1200 44.349 183.487,12
    17/1/2025 4,1250 0,12% 4,1200 4,1500 4,1200 23.362 96.599,46
    16/1/2025 4,1200 -0,60% 4,1600 4,1700 4,1200 24.008 99.309,94
    15/1/2025 4,1450 -0,48% 4,1700 4,1700 4,1400 26.830 111.445,17
    14/1/2025 4,1650 1,22% 4,1000 4,1850 4,1000 34.923 145.023,45
    13/1/2025 4,1150 -0,84% 4,1350 4,1350 4,0750 49.107 201.529,88
    10/1/2025 4,1500 -1,66% 4,2300 4,2700 4,1300 92.641 390.344,44
    09/1/2025 4,2200 5,76% 4,0000 4,2200 3,9900 154.481 637.260,77
    08/1/2025 3,9900 -0,25% 4,0350 4,0500 3,9800 38.765 155.657,75
    07/1/2025 4,0000 0,13% 3,9450 4,0400 3,9450 76.149 304.751,29
    03/1/2025 3,9950 1,40% 3,9400 4,0000 3,9200 25.282 100.078,89
    02/1/2025 3,9400 0,51% 3,9600 3,9900 3,9000 21.082 83.163,18
    31/12/2024 3,9200 0,13% 3,9300 3,9600 3,9200 38.305 150.476,23
    30/12/2024 3,9150 -0,38% 3,9300 3,9450 3,9100 15.535 60.988,88
    27/12/2024 3,9300 -0,25% 3,9400 3,9500 3,9300 8.508 33.551,32
    24/12/2024 3,9400 0,00% 3,9350 3,9450 3,9200 10.974 43.140,41
    23/12/2024 3,9400 0,51% 3,9350 3,9450 3,9200 10.974 43.140,41
    20/12/2024 3,9200 -0,25% 3,9500 3,9600 3,9200 13.047 51.463,99
    19/12/2024 3,9300 0,00% 3,8900 3,9300 3,8600 20.867 81.480,19
    18/12/2024 3,9300 -0,25% 3,9600 3,9600 3,9300 18.378 72.539,74
    17/12/2024 3,9400 -0,25% 3,9800 3,9900 3,9300 27.136 107.533,60
    16/12/2024 3,9500 1,02% 3,9350 3,9600 3,9200 56.200 221.800,62
    13/12/2024 3,9100 -0,38% 3,9300 3,9350 3,9000 10.691 41.862,76
    12/12/2024 3,9250 0,13% 3,9400 3,9450 3,8950 20.738 81.276,49
    11/12/2024 3,9200 2,35% 3,8400 3,9200 3,8300 41.871 162.786,27
    10/12/2024 3,8300 -0,91% 3,8450 3,8900 3,8300 15.844 61.140,12
    09/12/2024 3,8650 1,05% 3,8800 3,9250 3,8300 24.891 96.228,69
    06/12/2024 3,8250 -1,67% 3,8800 3,9550 3,8200 54.100 209.272,78
    05/12/2024 3,8900 -1,27% 3,9300 3,9650 3,8000 54.118 211.559,13
    04/12/2024 3,9400 -0,51% 3,9600 3,9800 3,9000 18.933 74.613,17
    03/12/2024 3,9600 -0,75% 3,9800 3,9850 3,9600 11.750 46.640,74
    02/12/2024 3,9900 -0,25% 3,9900 3,9950 3,9600 15.085 60.051,82
    29/11/2024 4,0000 1,01% 3,9350 4,0000 3,9150 23.462 93.191,06
    28/11/2024 3,9600 1,93% 3,9000 3,9600 3,9000 8.911 34.989,18
    27/11/2024 3,8850 -1,27% 3,9400 3,9500 3,8750 23.419 91.736,84
    26/11/2024 3,9350 0,00% 3,9300 3,9650 3,9100 13.861 54.617,20
    25/11/2024 3,9350 -0,63% 3,9600 3,9850 3,9100 17.235 67.961,96
    22/11/2024 3,9600 -0,13% 3,9600 3,9900 3,9450 20.203 80.092,55
    21/11/2024 3,9650 -0,88% 4,0000 4,0400 3,9600 118.065 473.154,01
    20/11/2024 4,0000 1,39% 3,9900 4,0300 3,9450 40.780 162.443,85
    19/11/2024 3,9450 -1,38% 4,0200 4,1000 3,8000 114.371 452.439,51
    18/11/2024 4,0000 0,25% 4,0000 4,0100 3,9400 47.467 189.219,11
    15/11/2024 3,9900 0,88% 3,9400 3,9900 3,9200 33.247 131.298,28
    14/11/2024 3,9550 -1,13% 4,0000 4,0000 3,9300 51.629 204.730,28
    13/11/2024 4,0000 0,00% 4,0000 4,0500 3,9600 66.279 264.316,32
    12/11/2024 4,0000 5,26% 3,8200 4,0450 3,8150 70.770 280.855,68
    11/11/2024 3,8000 3,12% 3,7000 3,8300 3,6950 33.150 124.299,62
    08/11/2024 3,6850 -0,27% 3,7000 3,7050 3,6700 20.317 74.899,39
    07/11/2024 3,6950 0,27% 3,6900 3,7600 3,6750 54.960 203.333,33
    06/11/2024 3,6850 0,55% 3,6800 3,7300 3,6800 57.405 212.396,32
    05/11/2024 3,6650 0,83% 3,6350 3,6700 3,6350 5.972 21.796,95
    04/11/2024 3,6350 -0,14% 3,6600 3,6750 3,6350 7.138 26.066,66
    01/11/2024 3,6400 -1,09% 3,6600 3,6800 3,6350 12.344 45.135,36
    31/10/2024 3,6800 1,24% 3,6700 3,6800 3,6200 11.188 40.975,06
    30/10/2024 3,6350 -1,76% 3,6900 3,6950 3,5950 11.133 40.722,67
    29/10/2024 3,7000 -0,27% 3,7000 3,7600 3,6900 8.204 30.600,09
    25/10/2024 3,7100 -1,85% 3,8000 3,8000 3,6800 14.552 54.161,74
    24/10/2024 3,7800 1,89% 3,6800 3,7800 3,6800 16.088 60.039,92
    23/10/2024 3,7100 -1,20% 3,8000 3,8000 3,6550 9.682 36.191,60
    22/10/2024 3,7550 -1,44% 3,8000 3,8150 3,7550 13.333 50.485,89
    21/10/2024 3,8100 -0,13% 3,8100 3,8700 3,8000 21.179 81.238,48
    18/10/2024 3,8150 1,06% 3,7850 3,8200 3,7500 15.952 60.393,01
    17/10/2024 3,7750 3,42% 3,6500 3,7750 3,6500 24.677 91.909,27
    16/10/2024 3,6500 0,27% 3,6300 3,6550 3,6300 13.335 48.512,35
    15/10/2024 3,6400 1,25% 3,6000 3,6400 3,5950 22.670 81.997,32
    14/10/2024 3,5950 -0,42% 3,5900 3,6450 3,5900 20.825 75.373,41
    11/10/2024 3,6100 -0,28% 3,5350 3,6100 3,5350 43.750 155.818,91
    10/10/2024 3,6200 -1,36% 3,7000 3,7000 3,5600 32.778 118.396,14
    09/10/2024 3,6700 -0,94% 3,6700 3,7050 3,6300 13.716 50.394,99
    08/10/2024 3,7050 -0,54% 3,7400 3,7450 3,6550 21.205 78.381,54
    07/10/2024 3,7250 -0,53% 3,7750 3,7750 3,7250 11.785 44.199,60
    04/10/2024 3,7450 0,13% 3,7350 3,7600 3,7100 17.689 66.051,20
    03/10/2024 3,7400 0,81% 3,7250 3,7400 3,6900 9.839 36.504,90
    02/10/2024 3,7100 -1,59% 3,7300 3,7650 3,7100 23.987 89.607,49
    01/10/2024 3,7700 -0,53% 3,7600 3,8050 3,7600 14.194 53.683,38
    30/9/2024 3,7900 -1,04% 3,8500 3,8500 3,7500 36.807 139.502,82
    27/9/2024 3,8300 -0,78% 3,8600 3,8600 3,8250 17.880 68.653,03
    26/9/2024 3,8600 -1,03% 3,9000 3,9000 3,8400 20.958 80.960,59
    25/9/2024 3,9000 1,04% 3,8600 3,9000 3,8500 13.330 51.519,76
    24/9/2024 3,8600 -0,52% 3,8500 3,9000 3,8500 17.168 66.546,76
    23/9/2024 3,8800 0,26% 3,8700 3,8800 3,8550 13.290 51.438,10
    20/9/2024 3,8700 0,00% 3,8700 3,9000 3,8300 21.087 81.639,31
    19/9/2024 3,8700 0,00% 3,8500 3,8750 3,7200 22.454 85.882,96
    18/9/2024 3,8700 0,00% 3,8800 3,8900 3,8400 16.084 62.211,32
    17/9/2024 3,8700 0,52% 3,8500 3,8800 3,8500 15.430 59.482,87
    16/9/2024 3,8500 0,00% 3,8250 3,8700 3,8250 11.827 45.486,64
    13/9/2024 3,8500 -0,13% 3,8500 3,8700 3,8150 22.113 84.993,13
    12/9/2024 3,8550 -1,15% 3,9100 3,9100 3,8500 7.170 27.811,30
    11/9/2024 3,9000 0,26% 3,8950 3,9000 3,8600 10.156 39.462,63
    10/9/2024 3,8900 -0,51% 3,9000 3,9100 3,8750 7.901 30.755,30
    09/9/2024 3,9100 0,77% 3,9150 3,9150 3,8500 16.119 62.592,64
    06/9/2024 3,8800 -0,64% 3,8950 3,9000 3,8700 21.032 81.770,88
    05/9/2024 3,9050 0,13% 3,9000 3,9450 3,8850 12.718 49.618,95
    04/9/2024 3,9000 -1,02% 3,9150 3,9300 3,8800 19.566 76.252,79
    03/9/2024 3,9400 0,77% 3,9300 3,9500 3,9100 12.612 49.617,90
    02/9/2024 3,9100 -0,51% 3,9150 3,9400 3,9000 9.305 36.408,08
    30/8/2024 3,9300 -0,51% 3,9350 3,9500 3,8800 26.090 102.139,85
    29/8/2024 3,9500 0,51% 3,9500 3,9650 3,8900 4.983 19.617,42
    28/8/2024 3,9300 -0,76% 3,9600 3,9600 3,9000 10.701 42.124,58
    27/8/2024 3,9600 0,00% 3,9250 3,9700 3,9250 7.296 28.826,04
    26/8/2024 3,9600 -0,25% 3,9800 3,9800 3,9350 7.410 29.320,35
    23/8/2024 3,9700 -0,25% 3,9800 3,9850 3,9600 5.641 22.424,93
    22/8/2024 3,9800 0,00% 3,9800 3,9900 3,9600 4.598 18.259,35
    21/8/2024 3,9800 0,00% 3,9900 4,0050 3,9600 12.641 50.330,11
    20/8/2024 3,9800 -1,00% 4,0300 4,0500 3,9650 6.532 26.219,71
    19/8/2024 4,0200 -0,74% 4,0700 4,0700 4,0000 7.331 29.568,32
    16/8/2024 4,0500 -0,25% 4,0500 4,0750 4,0100 7.464 30.175,26
    14/8/2024 4,0600 0,87% 3,9900 4,0600 3,9900 9.550 38.494,38
    13/8/2024 4,0250 -1,59% 4,0400 4,0400 3,9700 8.042 32.207,46
    12/8/2024 4,0900 2,51% 4,0100 4,0900 3,8250 10.290 40.539,76
    09/8/2024 3,9900 -0,13% 4,0000 4,0000 3,9600 9.253 36.868,82
    08/8/2024 3,9950 -0,62% 3,9550 4,0250 3,9550 10.585 42.045,56
    07/8/2024 4,0200 1,13% 3,9900 4,0200 3,9850 12.662 50.647,07
    06/8/2024 3,9750 3,92% 3,8200 3,9950 3,8200 26.414 104.398,69
    05/8/2024 3,8250 -4,85% 3,9450 3,9450 3,7800 22.015 84.519,78
    02/8/2024 4,0200 -1,83% 4,0800 4,0800 4,0050 20.549 83.022,51
    01/8/2024 4,0950 -1,09% 4,1450 4,1500 4,0750 18.223 74.924,88
    31/7/2024 4,1400 -0,84% 4,1450 4,1700 4,1300 8.360 34.689,33
    30/7/2024 4,1750 0,48% 4,1950 4,1950 4,1500 8.326 34.748,54
    29/7/2024 4,1550 -1,31% 4,1550 4,2200 4,1550 11.493 47.952,88
    26/7/2024 4,2100 0,00% 4,2000 4,2250 4,1700 16.586 69.715,20

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΚ 7,6000 10,95 % 0,7500 34
    ΙΛΥΔΑ 4,3700 10,63 % 0,4200 196.912
    ΝΑΥΠ 1,3050 7,85 % 0,0950 99.461
    QLCO 5,6150 3,98 % 0,2150 71.449
    AEM 6,5800 3,70 % 0,2350 75.420
    ΣΑΝΜΕΖΖ 0,2080 3,23 % 0,0065 113.806
    ΔΑΙΟΣ 6,6500 3,10 % 0,2000 1.805
    ΠΕΡΦ 6,3900 2,90 % 0,1800 29.754
    ΕΥΑΠΣ 3,7500 2,46 % 0,0900 8.404
    ΠΑΙΡ 1,0650 2,40 % 0,0250 1.365
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΥΡΙΟ 2,1300 -4,05 % -0,0900 83.506
    ΕΛΤΟΝ 1,8200 -3,70 % -0,0700 52.258
    ΙΑΤΡ 1,9150 -3,28 % -0,0650 9.878
    ΝΤΟΠΛΕΡ 0,6550 -2,96 % -0,0200 2.105
    ΜΙΝ 0,6000 -2,60 % -0,0160 3.575
    ΕΚΤΕΡ 2,3500 -2,49 % -0,0600 137.806
    ΣΙΔΜΑ 1,5750 -2,17 % -0,0350 5.363
    ΙΝΤΕΤ 1,3750 -1,79 % -0,0250 1.500
    ΙΝΛΟΤ 1,1580 -1,70 % -0,0200 13.295.723
    ΦΑΙΣ 3,2900 -1,64 % -0,0550 102.438
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 13,3050 1,80 % 0,2350 34.501.343
    ΑΛΦΑ 3,7300 0,81 % 0,0300 24.627.839
    ΕΥΡΩΒ 3,5000 0,52 % 0,0180 19.467.313
    MTLN 46,8800 0,82 % 0,3800 18.424.672
    ΙΝΛΟΤ 1,1580 -1,70 % -0,0200 15.220.957
    ΠΕΙΡ 7,4140 2,12 % 0,1540 13.099.542
    CENER 13,0600 0,00 % 0,0000 11.318.077
    BOCHGR 7,9000 1,28 % 0,1000 5.298.369
    ΟΤΕ 15,8500 0,70 % 0,1100 5.193.736
    ΜΠΕΛΑ 28,9400 0,14 % 0,0400 4.504.349
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΙΝΛΟΤ 1,1580 -1,70 % 13.295.723 15,22εκ.
    ΑΛΦΑ 3,7300 0,81 % 6.604.008 24,63εκ.
    ΕΥΡΩΒ 3,5000 0,52 % 5.553.216 19,47εκ.
    ΕΤΕ 13,3050 1,80 % 2.605.142 34,50εκ.
    ΠΕΙΡ 7,4140 2,12 % 1.787.256 13,10εκ.
    ΛΑΒΙ 0,7940 -0,87 % 1.352.809 1,07εκ.
    CENER 13,0600 0,00 % 868.650 11,32εκ.
    ΚΑΙΡΟΜΕΖ 0,5080 -1,36 % 819.097 415χιλ.
    BOCHGR 7,9000 1,28 % 678.787 5,30εκ.
    CREDIA 1,6200 0,62 % 521.072 838,6χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΙΝΛΟΤ 1,1580 -1,70 % 13.295.723 2,20 %
    ΙΛΥΔΑ 4,3700 10,63 % 196.912 1,40 %
    ΚΥΡΙΟ 2,1300 -4,05 % 83.506 1,10 %
    ΝΑΥΠ 1,3050 7,85 % 99.461 0,86 %
    ΛΑΒΙ 0,7940 -0,87 % 1.352.809 0,80 %
    ΕΚΤΕΡ 2,3500 -2,49 % 137.806 0,51 %
    ΕΧΑΕ 6,4100 -0,16 % 255.925 0,42 %
    CENER 13,0600 0,00 % 868.650 0,41 %
    EIS 1,2760 0,00 % 56.459 0,37 %
    ΑΛΜΥ 4,9500 -0,60 % 113.994 0,35 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΑΑΚ 7,6000 10,95 % 34 19,71 %
    ΙΛΥΔΑ 4,3700 10,63 % 196.912 10,63 %
    ΛΑΝΑΚ 1,4500 -0,68 % 1.530 8,90 %
    ΧΑΙΔΕ 0,9700 0,00 % 1.416 8,25 %
    ΠΑΙΡ 1,0650 2,40 % 1.365 8,17 %
    ΚΥΡΙΟ 2,1300 -4,05 % 83.506 8,11 %
    ΣΙΔΜΑ 1,5750 -2,17 % 5.363 6,52 %
    ΝΤΟΠΛΕΡ 0,6550 -2,96 % 2.105 5,93 %
    ΜΙΝ 0,6000 -2,60 % 3.575 5,84 %
    ΝΑΥΠ 1,3050 7,85 % 99.461 5,79 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%