| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,2800 | -3,76 % | -0,0500 | 1.766 |
| ΣΠΙ | 0,5840 | -3,63 % | -0,0220 | 2.088 |
| ΙΛΥΔΑ | 4,7800 | -3,43 % | -0,1700 | 12.660 |
| YKNOT | 1,7800 | -3,00 % | -0,0550 | 24.808 |
| ΚΡΙ | 23,0500 | -2,74 % | -0,6500 | 3.865 |
| REALCONS | 6,0600 | -2,57 % | -0,1600 | 16.518 |
| CREDIA | 1,3380 | -2,34 % | -0,0320 | 998.373 |
| ΙΚΤΙΝ | 0,3910 | -2,13 % | -0,0085 | 130.353 |
| AKTR | 11,2000 | -2,10 % | -0,2400 | 225.307 |
| ΣΑΡ | 14,3200 | -1,92 % | -0,2800 | 5.333 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
14,6000 €
0,0000 (0,00%)
- Άνοιγμα 14,6000
- Υψηλό 14,6000
- Χαμηλό 14,6000
- Όγκος 200
- Τζίρος 2.920 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2026 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,5000 | 84 | 1.224,00 |
| 10/2/2026 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 09/2/2026 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 06/2/2026 | 14,6000 | -5,81% | 14,6000 | 15,0000 | 14,6000 | 324 | 4.734,40 |
| 05/2/2026 | 15,5000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 40 | 608,00 |
| 04/2/2026 | 15,5000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 10 | 152,00 |
| 03/2/2026 | 15,5000 | 1,31% | 15,2000 | 15,5000 | 15,2000 | 3.352 | 51.610,80 |
| 02/2/2026 | 15,3000 | 3,38% | 15,3000 | 15,3000 | 15,0000 | 201 | 3.075,00 |
| 30/1/2026 | 14,8000 | 0,00% | 14,9000 | 14,9000 | 14,8000 | 98 | 1.455,80 |
| 29/1/2026 | 14,8000 | 1,37% | 14,6000 | 14,8000 | 14,3000 | 1.164 | 17.168,90 |
| 28/1/2026 | 14,6000 | -3,95% | 14,7000 | 14,7000 | 14,6000 | 96 | 1.403,10 |
| 27/1/2026 | 15,2000 | 4,11% | 15,4000 | 15,4000 | 15,2000 | 240 | 3.684,00 |
| 26/1/2026 | 14,6000 | 0,69% | 14,6000 | 14,6000 | 14,5000 | 130 | 1.896,00 |
| 23/1/2026 | 14,5000 | -0,68% | 14,5000 | 14,5000 | 14,5000 | 213 | 3.088,50 |
| 22/1/2026 | 14,6000 | 0,69% | 14,6000 | 14,6000 | 14,6000 | 567 | 8.278,20 |
| 21/1/2026 | 14,5000 | -2,03% | 14,7000 | 14,7000 | 14,5000 | 1.820 | 26.394,00 |
| 20/1/2026 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 19/1/2026 | 14,8000 | 0,68% | 15,5000 | 15,5000 | 14,7000 | 90 | 1.331,30 |
| 16/1/2026 | 14,7000 | 0,00% | 14,8000 | 14,8000 | 14,7000 | 230 | 3.382,60 |
| 15/1/2026 | 14,7000 | -1,34% | 14,8000 | 14,8000 | 14,7000 | 150 | 2.206,30 |
| 14/1/2026 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 13/1/2026 | 14,9000 | -2,61% | 14,9000 | 15,0000 | 14,9000 | 272 | 4.055,20 |
| 12/1/2026 | 15,3000 | 4,08% | 15,3000 | 15,3000 | 15,3000 | 227 | 3.473,10 |
| 09/1/2026 | 14,7000 | -2,00% | 14,8000 | 14,8000 | 14,7000 | 180 | 2.647,00 |
| 08/1/2026 | 15,0000 | 1,35% | 14,8000 | 15,0000 | 14,8000 | 810 | 12.108,00 |
| 07/1/2026 | 14,8000 | 1,37% | 15,9000 | 15,9000 | 14,8000 | 1.302 | 19.271,80 |
| 05/1/2026 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 02/1/2026 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 31/12/2025 | 14,6000 | -1,35% | 14,6000 | 14,6000 | 14,6000 | 104 | 1.518,40 |
| 30/12/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 29/12/2025 | 14,8000 | 0,00% | 14,7000 | 14,8000 | 14,7000 | 1.500 | 22.129,20 |
| 23/12/2025 | 14,8000 | 0,00% | 14,7000 | 14,8000 | 14,7000 | 1.513 | 22.292,50 |
| 22/12/2025 | 14,8000 | 0,68% | 14,8000 | 14,8000 | 14,8000 | 999 | 14.785,20 |
| 19/12/2025 | 14,7000 | -0,68% | 14,5000 | 14,7000 | 14,5000 | 648 | 9.434,40 |
| 18/12/2025 | 14,8000 | 0,68% | 15,1000 | 15,1000 | 14,8000 | 1.680 | 24.903,10 |
| 17/12/2025 | 14,7000 | -0,68% | 14,8000 | 14,8000 | 14,7000 | 1.843 | 27.242,10 |
| 16/12/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 25 | 370,00 |
| 15/12/2025 | 14,8000 | -0,67% | 14,9000 | 14,9000 | 14,8000 | 1.753 | 26.012,40 |
| 12/12/2025 | 14,9000 | 0,68% | 14,9000 | 14,9000 | 14,9000 | 1.389 | 20.696,10 |
| 11/12/2025 | 14,8000 | 0,68% | 15,0000 | 15,0000 | 14,8000 | 1.820 | 26.942,00 |
| 10/12/2025 | 14,7000 | -1,34% | 14,8000 | 14,8000 | 14,6000 | 1.512 | 22.307,90 |
| 09/12/2025 | 14,9000 | 0,68% | 14,8000 | 14,9000 | 14,8000 | 361 | 5.347,80 |
| 08/12/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 05/12/2025 | 14,8000 | -0,67% | 14,6000 | 14,9000 | 14,6000 | 155 | 2.296,60 |
| 04/12/2025 | 14,9000 | -0,67% | 14,6000 | 14,9000 | 14,6000 | 144 | 2.142,40 |
| 03/12/2025 | 15,0000 | -0,66% | 15,0000 | 15,0000 | 14,6000 | 918 | 13.768,80 |
| 02/12/2025 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 01/12/2025 | 15,1000 | 0,00% | 14,8000 | 15,1000 | 14,8000 | 410 | 6.131,00 |
| 28/11/2025 | 15,1000 | -1,31% | 15,1000 | 15,1000 | 15,1000 | 655 | 9.890,50 |
| 27/11/2025 | 15,3000 | 0,66% | 15,2000 | 15,4000 | 15,2000 | 700 | 10.701,50 |
| 26/11/2025 | 15,2000 | 3,40% | 14,7000 | 15,2000 | 14,6000 | 326 | 4.844,90 |
| 25/11/2025 | 14,7000 | -2,00% | 15,0000 | 15,0000 | 14,7000 | 247 | 3.637,10 |
| 24/11/2025 | 15,0000 | 2,74% | 14,7000 | 15,0000 | 14,7000 | 157 | 2.346,40 |
| 21/11/2025 | 14,6000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 15 | 222,00 |
| 20/11/2025 | 14,6000 | -1,35% | 14,8000 | 14,9000 | 14,6000 | 181 | 2.651,30 |
| 19/11/2025 | 14,8000 | 0,00% | 14,8000 | 15,0000 | 14,8000 | 34 | 509,40 |
| 18/11/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 57 | 843,60 |
| 17/11/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 14/11/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,3000 | 408 | 5.944,50 |
| 13/11/2025 | 14,8000 | 0,00% | 14,8000 | 15,0000 | 14,8000 | 35 | 520,00 |
| 12/11/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 11/11/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 10/11/2025 | 14,8000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 22 | 330,00 |
| 07/11/2025 | 14,8000 | 2,07% | 14,6000 | 14,9000 | 14,3000 | 202 | 2.935,30 |
| 06/11/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 05/11/2025 | 14,5000 | -2,03% | 14,8000 | 14,8000 | 14,5000 | 609 | 8.857,60 |
| 04/11/2025 | 14,8000 | 0,00% | 15,0000 | 15,0000 | 14,8000 | 40 | 597,50 |
| 03/11/2025 | 14,8000 | 0,00% | 14,8000 | 15,2000 | 14,8000 | 18 | 270,20 |
| 31/10/2025 | 14,8000 | 0,68% | 14,8000 | 15,0000 | 14,8000 | 120 | 1.781,40 |
| 30/10/2025 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 29/10/2025 | 14,7000 | -2,65% | 14,8000 | 15,3000 | 14,5000 | 233 | 3.415,10 |
| 27/10/2025 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 24/10/2025 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 23/10/2025 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 22/10/2025 | 15,1000 | 2,03% | 14,5000 | 15,2000 | 14,4000 | 201 | 2.950,00 |
| 21/10/2025 | 14,8000 | -2,63% | 15,0000 | 15,1000 | 14,7000 | 158 | 2.361,70 |
| 20/10/2025 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 17/10/2025 | 15,2000 | -1,30% | 15,2000 | 15,2000 | 15,2000 | 97 | 1.474,40 |
| 16/10/2025 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 15/10/2025 | 15,4000 | 1,32% | 15,3000 | 15,5000 | 15,3000 | 406 | 6.230,50 |
| 14/10/2025 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 13/10/2025 | 15,2000 | -0,65% | 15,2000 | 15,3000 | 15,0000 | 60 | 911,00 |
| 10/10/2025 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,2000 | 43 | 656,90 |
| 09/10/2025 | 15,3000 | 0,00% | 15,4000 | 15,4000 | 15,3000 | 13 | 199,40 |
| 08/10/2025 | 15,3000 | 0,00% | 15,4000 | 15,5000 | 15,3000 | 26 | 400,70 |
| 07/10/2025 | 15,3000 | -1,29% | 15,3000 | 15,5000 | 15,3000 | 193 | 2.956,30 |
| 06/10/2025 | 15,5000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | 1 | 15,30 |
| 03/10/2025 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 2 | 31,00 |
| 02/10/2025 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 35 | 542,50 |
| 01/10/2025 | 15,5000 | 0,00% | 15,4000 | 15,5000 | 15,4000 | 325 | 5.027,60 |
| 30/9/2025 | 15,5000 | 0,00% | 15,2000 | 15,4000 | 15,2000 | 2 | 30,60 |
| 29/9/2025 | 15,5000 | 0,00% | 15,3000 | 15,5000 | 15,3000 | 360 | 5.560,00 |
| 26/9/2025 | 15,5000 | 0,00% | 15,5000 | 15,6000 | 15,5000 | 102 | 1.582,50 |
| 25/9/2025 | 15,5000 | 1,31% | 15,5000 | 15,6000 | 15,5000 | 200 | 3.100,60 |
| 24/9/2025 | 15,3000 | -1,29% | 15,5000 | 15,5000 | 15,1000 | 906 | 13.804,30 |
| 23/9/2025 | 15,5000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 31 | 489,80 |
| 22/9/2025 | 15,5000 | -3,13% | 15,4000 | 15,8000 | 15,4000 | 859 | 13.235,80 |
| 19/9/2025 | 16,0000 | 0,63% | 15,6000 | 16,2000 | 15,3000 | 406 | 6.463,40 |
| 18/9/2025 | 15,9000 | -0,62% | 15,4000 | 15,9000 | 15,3000 | 278 | 4.313,90 |
| 17/9/2025 | 16,0000 | -1,23% | 15,6000 | 16,0000 | 15,3000 | 241 | 3.741,70 |
| 16/9/2025 | 16,2000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 1 | 15,40 |
| 15/9/2025 | 16,2000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | ,00 | |
| 12/9/2025 | 16,2000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | ,00 | |
| 11/9/2025 | 16,2000 | 0,00% | 16,1000 | 16,2000 | 16,1000 | 2.300 | 37.246,80 |
| 10/9/2025 | 16,2000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | 3 | 48,30 |
| 09/9/2025 | 16,2000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 28 | 431,20 |
| 08/9/2025 | 16,2000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | 580 | 9.396,00 |
| 05/9/2025 | 16,2000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | ,00 | |
| 04/9/2025 | 16,2000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | 10 | 161,00 |
| 03/9/2025 | 16,2000 | 3,18% | 15,7000 | 16,2000 | 15,7000 | 266 | 4.299,70 |
| 02/9/2025 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | 391 | 6.138,70 |
| 01/9/2025 | 15,7000 | 3,97% | 15,1000 | 15,9000 | 15,1000 | 192 | 2.969,30 |
| 29/8/2025 | 15,1000 | -0,66% | 15,4000 | 15,4000 | 15,1000 | 125 | 1.892,00 |
| 28/8/2025 | 15,2000 | -1,30% | 15,6000 | 15,6000 | 15,2000 | 289 | 4.450,60 |
| 27/8/2025 | 15,4000 | -5,52% | 16,0000 | 16,0000 | 15,4000 | 640 | 9.901,40 |
| 26/8/2025 | 16,3000 | 0,00% | 16,0000 | 16,0000 | 15,8000 | 34 | 540,00 |
| 25/8/2025 | 16,3000 | -4,12% | 16,9000 | 16,9000 | 16,3000 | 300 | 4.936,20 |
| 22/8/2025 | 17,0000 | 0,00% | 17,2000 | 17,2000 | 17,0000 | 1.206 | 20.584,30 |
| 21/8/2025 | 17,0000 | 3,66% | 16,5000 | 17,2000 | 16,4000 | 7.756 | 129.922,40 |
| 20/8/2025 | 16,4000 | 1,86% | 16,2000 | 16,4000 | 16,2000 | 1.780 | 28.982,00 |
| 19/8/2025 | 16,1000 | 0,63% | 16,0000 | 16,2000 | 16,0000 | 657 | 10.565,00 |
| 18/8/2025 | 16,0000 | 1,27% | 16,0000 | 16,0000 | 16,0000 | 3.152 | 50.432,00 |
| 14/8/2025 | 15,8000 | 1,28% | 15,8000 | 15,8000 | 15,8000 | 710 | 11.218,00 |
| 13/8/2025 | 15,6000 | -4,29% | 15,7000 | 16,0000 | 15,6000 | 5.208 | 82.029,20 |
| 12/8/2025 | 16,3000 | 2,52% | 16,0000 | 16,5000 | 16,0000 | 1.840 | 29.768,00 |
| 11/8/2025 | 15,9000 | 0,00% | 15,9000 | 16,2000 | 15,9000 | 430 | 6.840,10 |
| 08/8/2025 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 07/8/2025 | 15,9000 | 0,00% | 16,0000 | 16,0000 | 15,9000 | 1.845 | 29.420,50 |
| 06/8/2025 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,7000 | 610 | 9.659,00 |
| 05/8/2025 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 04/8/2025 | 15,9000 | -0,62% | 16,0000 | 16,0000 | 15,6000 | 1.501 | 23.736,00 |
| 01/8/2025 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 31/7/2025 | 16,0000 | 0,00% | 15,8000 | 16,0000 | 15,8000 | 1.790 | 28.337,20 |
| 30/7/2025 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 6 | 96,00 |
| 29/7/2025 | 16,0000 | 1,27% | 15,8000 | 16,0000 | 15,8000 | 91 | 1.451,20 |
| 28/7/2025 | 15,8000 | 0,00% | 15,9000 | 16,0000 | 15,6000 | 3.337 | 53.095,70 |
| 25/7/2025 | 15,8000 | 0,00% | 15,6000 | 15,8000 | 15,6000 | 1.453 | 22.886,80 |
| 24/7/2025 | 15,8000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 174 | 2.749,20 |
| 23/7/2025 | 15,8000 | 0,00% | 15,6000 | 15,8000 | 15,5000 | 1.050 | 16.351,70 |
| 22/7/2025 | 15,8000 | 1,28% | 15,8000 | 15,8000 | 15,8000 | 83 | 1.311,40 |
| 21/7/2025 | 15,6000 | -1,27% | 15,6000 | 15,8000 | 15,6000 | 202 | 3.156,20 |
| 18/7/2025 | 15,8000 | 1,94% | 15,5000 | 15,8000 | 15,4000 | 1.994 | 31.160,00 |
| 17/7/2025 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 492 | 7.626,00 |
| 16/7/2025 | 15,5000 | 1,97% | 15,5000 | 15,5000 | 15,5000 | 500 | 7.750,00 |
| 15/7/2025 | 15,2000 | 1,33% | 15,6000 | 15,6000 | 15,2000 | 2.425 | 37.053,70 |
| 14/7/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 5 | 75,00 |
| 11/7/2025 | 15,0000 | 0,67% | 14,9000 | 15,1000 | 14,9000 | 2.440 | 36.623,90 |
| 10/7/2025 | 14,9000 | 1,36% | 14,8000 | 15,0000 | 14,8000 | 3.941 | 58.866,60 |
| 09/7/2025 | 14,7000 | 0,68% | 14,7000 | 14,7000 | 14,7000 | 200 | 2.940,00 |
| 08/7/2025 | 14,6000 | 0,00% | 14,5000 | 14,6000 | 14,5000 | 1.500 | 21.813,30 |
| 07/7/2025 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | 1.151 | 16.804,60 |
| 04/7/2025 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 03/7/2025 | 14,6000 | 3,55% | 14,3000 | 14,6000 | 14,3000 | 1.360 | 19.648,60 |
| 02/7/2025 | 14,1000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 24 | 336,00 |
| 01/7/2025 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | 2.135 | 30.103,50 |
| 30/6/2025 | 14,1000 | -0,70% | 14,1000 | 14,1000 | 13,9000 | 1.717 | 24.108,30 |
| 27/6/2025 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 26/6/2025 | 14,2000 | 0,71% | 14,3000 | 14,3000 | 14,1000 | 850 | 12.089,00 |
| 25/6/2025 | 14,1000 | 0,71% | 14,3000 | 14,3000 | 14,0000 | 1.760 | 24.808,00 |
| 24/6/2025 | 14,0000 | 0,72% | 13,9000 | 14,0000 | 13,9000 | 214 | 2.993,60 |
| 23/6/2025 | 13,9000 | 1,46% | 13,5000 | 13,9000 | 13,4000 | 360 | 4.926,00 |
| 20/6/2025 | 13,7000 | -2,14% | 14,0000 | 14,0000 | 13,7000 | 2.205 | 30.629,40 |
| 19/6/2025 | 14,0000 | -0,71% | 14,5000 | 14,5000 | 14,0000 | 810 | 11.352,60 |
| 18/6/2025 | 14,1000 | -0,70% | 14,2000 | 14,2000 | 14,1000 | 2.965 | 42.084,70 |
| 17/6/2025 | 14,2000 | 0,71% | 14,3000 | 14,9000 | 14,1000 | 13.520 | 194.529,20 |
| 16/6/2025 | 14,1000 | -1,40% | 14,1000 | 14,3000 | 14,1000 | 3.644 | 51.867,40 |
| 13/6/2025 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 120 | 1.716,00 |
| 12/6/2025 | 14,3000 | 0,00% | 14,3000 | 14,7000 | 14,2000 | 2.562 | 36.693,40 |
| 11/6/2025 | 14,3000 | -0,69% | 14,4000 | 14,8000 | 14,3000 | 1.207 | 17.457,60 |
| 10/6/2025 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 06/6/2025 | 14,4000 | -1,37% | 14,4000 | 14,4000 | 14,4000 | 200 | 2.880,00 |
| 05/6/2025 | 14,6000 | 1,39% | 14,5000 | 14,8000 | 14,5000 | 100 | 1.455,10 |
| 04/6/2025 | 14,4000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 15 | 217,50 |
| 03/6/2025 | 14,4000 | -2,70% | 14,4000 | 14,4000 | 14,4000 | 64 | 921,60 |
| 02/6/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 30/5/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 29/5/2025 | 14,8000 | 0,00% | 14,5000 | 14,9000 | 14,5000 | 49 | 710,90 |
| 28/5/2025 | 14,8000 | -0,67% | 14,8000 | 14,8000 | 14,5000 | 265 | 3.914,50 |
| 27/5/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 26/5/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 10 | 149,00 |
| 23/5/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 200 | 2.980,00 |
| 22/5/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 21/5/2025 | 14,9000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 48 | 696,00 |
| 20/5/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 331 | 4.931,90 |
| 19/5/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 16/5/2025 | 14,9000 | 0,68% | 14,9000 | 14,9000 | 14,9000 | 259 | 3.859,10 |
| 15/5/2025 | 14,8000 | -1,33% | 14,8000 | 14,9000 | 14,5000 | 295 | 4.352,50 |
| 14/5/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 13/5/2025 | 15,0000 | 3,45% | 15,0000 | 15,0000 | 15,0000 | 206 | 3.090,00 |
| 12/5/2025 | 14,5000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 53 | 757,90 |
| 09/5/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 08/5/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 07/5/2025 | 14,5000 | -1,36% | 14,6000 | 14,9000 | 14,2000 | 108 | 1.561,90 |
| 06/5/2025 | 14,7000 | 0,68% | 14,8000 | 14,8000 | 14,4000 | 568 | 8.323,80 |
| 05/5/2025 | 14,6000 | -2,01% | 14,5000 | 14,7000 | 14,5000 | 865 | 12.555,10 |
| 02/5/2025 | 14,9000 | 0,00% | 14,8000 | 14,9000 | 14,8000 | 221 | 3.290,50 |
| 30/4/2025 | 14,9000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 24 | 343,20 |
| 29/4/2025 | 14,9000 | 2,76% | 14,7000 | 14,9000 | 14,7000 | 212 | 3.129,00 |
| 28/4/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 25/4/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 24/4/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 23/4/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 22/4/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 17/4/2025 | 14,5000 | 2,84% | 14,5000 | 14,5000 | 14,5000 | 220 | 3.190,00 |
| 16/4/2025 | 14,1000 | -2,76% | 14,1000 | 14,1000 | 14,1000 | 150 | 2.115,00 |
| 15/4/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 14/4/2025 | 14,5000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 3 | 44,10 |
| 11/4/2025 | 14,5000 | 0,69% | 14,1000 | 14,5000 | 13,6000 | 848 | 11.965,00 |
| 10/4/2025 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 09/4/2025 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 08/4/2025 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 07/4/2025 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 04/4/2025 | 14,4000 | -4,00% | 14,4000 | 14,4000 | 14,4000 | 100 | 1.440,00 |
| 03/4/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 02/4/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 01/4/2025 | 15,0000 | 3,45% | 14,4000 | 15,0000 | 14,4000 | 211 | 3.093,00 |
| 31/3/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 28/3/2025 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 27/3/2025 | 14,5000 | -0,68% | 14,5000 | 14,5000 | 14,5000 | 250 | 3.625,00 |
| 26/3/2025 | 14,6000 | -2,67% | 14,8000 | 14,8000 | 14,6000 | 231 | 3.397,60 |
| 24/3/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 21/3/2025 | 15,0000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 36 | 522,00 |
| 20/3/2025 | 15,0000 | 0,00% | 14,4000 | 15,0000 | 14,4000 | 184 | 2.745,60 |
| 19/3/2025 | 15,0000 | 2,74% | 14,7000 | 15,0000 | 14,7000 | 721 | 10.736,40 |
| 18/3/2025 | 14,6000 | 0,69% | 13,9000 | 14,8000 | 13,9000 | 285 | 4.171,90 |
| 17/3/2025 | 14,5000 | -3,33% | 14,5000 | 14,5000 | 14,5000 | 1.054 | 15.283,00 |
| 14/3/2025 | 15,0000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 40 | 596,00 |
| 13/3/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 12/3/2025 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 252 | 3.780,00 |
| 11/3/2025 | 15,0000 | 0,67% | 14,9000 | 15,0000 | 14,9000 | 230 | 3.440,00 |
| 10/3/2025 | 14,9000 | -1,32% | 14,6000 | 14,9000 | 14,5000 | 340 | 4.990,00 |
| 07/3/2025 | 15,1000 | 0,67% | 14,8000 | 15,2000 | 14,8000 | 1.760 | 26.205,60 |
| 06/3/2025 | 15,0000 | -1,96% | 15,0000 | 15,0000 | 15,0000 | 266 | 3.990,00 |
| 05/3/2025 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 04/3/2025 | 15,3000 | 0,00% | 14,8000 | 15,3000 | 14,8000 | 250 | 3.791,50 |
| 28/2/2025 | 15,3000 | 0,66% | 15,3000 | 15,3000 | 15,3000 | 1.025 | 15.682,50 |
| 27/2/2025 | 15,2000 | 0,66% | 15,1000 | 15,3000 | 15,1000 | 521 | 7.910,70 |
| 26/2/2025 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 25/2/2025 | 15,1000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 1 | 15,20 |
| 24/2/2025 | 15,1000 | -0,66% | 15,2000 | 15,3000 | 15,0000 | 219 | 3.310,10 |
| 21/2/2025 | 15,2000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | 7 | 107,10 |
| 20/2/2025 | 15,2000 | -0,65% | 14,8000 | 15,2000 | 14,8000 | 320 | 4.806,00 |
| 19/2/2025 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 18/2/2025 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 17/2/2025 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 14/2/2025 | 15,3000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 1 | 14,80 |
| 13/2/2025 | 15,3000 | 3,38% | 14,9000 | 15,3000 | 14,9000 | 1.364 | 20.747,20 |
| 12/2/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 192 | 2.841,60 |
| 11/2/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 1 | 14,80 |
| 10/2/2025 | 14,8000 | -2,63% | 14,8000 | 14,8000 | 14,8000 | 130 | 1.924,00 |
| 07/2/2025 | 15,2000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 1 | 14,70 |
| 06/2/2025 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 05/2/2025 | 15,2000 | 2,70% | 14,8000 | 15,2000 | 14,8000 | 1.159 | 17.504,40 |
| 04/2/2025 | 14,8000 | -0,67% | 14,7000 | 14,8000 | 14,7000 | 885 | 13.059,50 |
| 03/2/2025 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 31/1/2025 | 14,9000 | 1,36% | 14,7000 | 14,9000 | 14,7000 | 1.796 | 26.491,80 |
| 30/1/2025 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 29/1/2025 | 14,7000 | 1,38% | 14,4000 | 14,7000 | 14,1000 | 411 | 5.994,60 |
| 28/1/2025 | 14,5000 | -2,03% | 14,8000 | 14,9000 | 14,5000 | 173 | 2.541,70 |
| 27/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 24/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 23/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 22/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 21/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 20/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 17/1/2025 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 16/1/2025 | 14,8000 | 2,78% | 14,4000 | 14,9000 | 14,1000 | 2.875 | 42.261,40 |
| 15/1/2025 | 14,4000 | 2,13% | 14,4000 | 14,5000 | 14,0000 | 483 | 6.926,60 |
| 14/1/2025 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 13/1/2025 | 14,1000 | -1,40% | 14,3000 | 14,3000 | 14,1000 | 1.110 | 15.743,00 |
| 10/1/2025 | 14,3000 | -2,05% | 14,7000 | 14,7000 | 14,1000 | 2.200 | 31.562,80 |
| 09/1/2025 | 14,6000 | 0,00% | 14,5000 | 14,6000 | 14,5000 | 125 | 1.824,00 |
| 08/1/2025 | 14,6000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 53 | 768,50 |
| 07/1/2025 | 14,6000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 20 | 288,00 |
| 03/1/2025 | 14,6000 | 1,39% | 14,6000 | 14,6000 | 14,6000 | 126 | 1.839,60 |
| 02/1/2025 | 14,4000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 10 | 140,00 |
| 31/12/2024 | 14,4000 | 2,86% | 14,3000 | 14,4000 | 14,3000 | 657 | 9.440,80 |
| 30/12/2024 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | ,00 | |
| 27/12/2024 | 14,0000 | 0,00% | 14,0000 | 14,4000 | 14,0000 | 410 | 5.746,00 |
| 24/12/2024 | 14,0000 | 0,00% | 14,7000 | 14,7000 | 14,0000 | 289 | 4.046,70 |
| 23/12/2024 | 14,0000 | -4,76% | 14,7000 | 14,7000 | 14,0000 | 289 | 4.046,70 |
| 20/12/2024 | 14,7000 | 2,08% | 14,6000 | 14,9000 | 14,6000 | 340 | 4.978,60 |
| 19/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 18/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 14.000 | 199.500,00 |
| 17/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,5000 | 14,4000 | 125 | 1.800,70 |
| 16/12/2024 | 14,4000 | 0,70% | 14,0000 | 14,4000 | 14,0000 | 364 | 5.167,20 |
| 13/12/2024 | 14,3000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 10 | 140,00 |
| 12/12/2024 | 14,3000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 50 | 710,00 |
| 11/12/2024 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 10/12/2024 | 14,3000 | -0,69% | 14,5000 | 14,6000 | 14,3000 | 291 | 4.211,60 |
| 09/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 06/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 81 | 1.166,40 |
| 05/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 5 | 72,00 |
| 04/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 03/12/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 02/12/2024 | 14,4000 | -0,69% | 14,4000 | 14,4000 | 14,4000 | 67 | 964,80 |
| 29/11/2024 | 14,5000 | 5,84% | 13,7000 | 14,5000 | 13,7000 | 385 | 5.470,90 |
| 28/11/2024 | 13,7000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | ,00 | |
| 27/11/2024 | 13,7000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | ,00 | |
| 26/11/2024 | 13,7000 | 0,00% | 13,7000 | 14,4000 | 13,7000 | 310 | 4.254,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4980 | 9,69 % | 0,0440 | 1.673 |
| ΑΤΡΑΣΤ | 15,2000 | 5,56 % | 0,8000 | 1.669 |
| ΒΙΝΤΑ | 8,2500 | 4,43 % | 0,3500 | 5 |
| ΦΛΕΞΟ | 8,3500 | 4,38 % | 0,3500 | 462 |
| ΕΥΔΑΠ | 7,4700 | 4,33 % | 0,3100 | 103.615 |
| ΛΑΒΙ | 1,4500 | 3,72 % | 0,0520 | 287.876 |
| ΕΥΡΩΒ | 4,1980 | 3,60 % | 0,1460 | 4.034.942 |
| ΠΑΙΡ | 0,9420 | 3,52 % | 0,0320 | 11 |
| ΝΤΟΤΣΟΦΤ | 25,8000 | 3,20 % | 0,8000 | 15 |
| EIS | 1,8500 | 3,12 % | 0,0560 | 239.331 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,9750 | -0,63 % | -0,0950 | 40.805.987 |
| ΠΕΙΡ | 8,7980 | 1,88 % | 0,1620 | 21.251.586 |
| ΕΥΡΩΒ | 4,1980 | 3,60 % | 0,1460 | 16.849.445 |
| ΑΛΦΑ | 4,0740 | 1,27 % | 0,0510 | 15.486.625 |
| MTLN | 36,3800 | -0,22 % | -0,0800 | 14.810.988 |
| ΓΕΚΤΕΡΝΑ | 36,9000 | 0,16 % | 0,0600 | 7.391.015 |
| ΔΕΗ | 19,8700 | 0,35 % | 0,0700 | 6.976.356 |
| ΜΟΗ | 36,2200 | 0,61 % | 0,2200 | 5.144.817 |
| ΜΠΕΛΑ | 25,4800 | -1,24 % | -0,3200 | 4.807.735 |
| TITC | 57,1000 | 0,71 % | 0,4000 | 4.345.192 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,1980 | 3,60 % | 4.034.942 | 16,85εκ. |
| ΑΛΦΑ | 4,0740 | 1,27 % | 3.790.676 | 15,49εκ. |
| ΕΤΕ | 14,9750 | -0,63 % | 2.740.480 | 40,81εκ. |
| ΠΕΙΡ | 8,7980 | 1,88 % | 2.410.344 | 21,25εκ. |
| CREDIA | 1,3380 | -2,34 % | 998.373 | 1,33εκ. |
| BYLOT | 0,9690 | -1,72 % | 974.113 | 946,9χιλ. |
| ΦΒΜΕΖΖ | 0,0607 | 1,00 % | 524.887 | 31.545 |
| MTLN | 36,3800 | -0,22 % | 405.674 | 14,81εκ. |
| ΔΕΗ | 19,8700 | 0,35 % | 352.035 | 6,98εκ. |
| ΑΒΑΞ | 3,5250 | -1,26 % | 340.149 | 1,20εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,8500 | 3,12 % | 239.331 | 1,56 % |
| YKNOT | 1,7800 | -3,00 % | 24.808 | 0,33 % |
| DIMAND | 12,9500 | -1,52 % | 59.210 | 0,32 % |
| ΕΤΕ | 14,9750 | -0,63 % | 2.740.480 | 0,30 % |
| ACAG | 7,9100 | -1,13 % | 104.506 | 0,29 % |
| ΚΟΥΑΛ | 1,2880 | 0,94 % | 101.041 | 0,29 % |
| MTLN | 36,3800 | -0,22 % | 405.674 | 0,28 % |
| ΠΡΟΦ | 7,6300 | -0,91 % | 57.513 | 0,23 % |
| ΑΒΑΞ | 3,5250 | -1,26 % | 340.149 | 0,23 % |
| ΜΕΝΤΙ | 2,5900 | 1,57 % | 10.060 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,3150 | -1,87 % | 160 | 7,84 % |
| ΑΤΡΑΣΤ | 15,2000 | 5,56 % | 1.669 | 6,25 % |
| ΧΑΙΔΕ | 0,7800 | 2,63 % | 245 | 5,92 % |
| ACAG | 7,9100 | -1,13 % | 104.506 | 5,75 % |
| ΞΥΛΠ | 0,4980 | 9,69 % | 1.673 | 5,73 % |
| ΠΡΔ | 0,3820 | -1,04 % | 38.476 | 5,70 % |
| ΦΡΙΓΟ | 0,3800 | -0,78 % | 82.205 | 5,48 % |
| ΜΙΝ | 0,7480 | 1,08 % | 452 | 5,41 % |
| ΕΥΔΑΠ | 7,4700 | 4,33 % | 103.615 | 5,31 % |
| ΙΛΥΔΑ | 4,7800 | -3,43 % | 12.660 | 5,05 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|