| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
16,2000 €
0,0000 (0,00%)
- Άνοιγμα 16,2000
- Υψηλό 16,2000
- Χαμηλό 16,2000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 2,24% | 13,7000 | 14,4000 | 13,7000 | 310 | 4.254,00 |
| 25/11/2024 | 13,4000 | -3,60% | 13,7000 | 14,3000 | 13,3000 | 154 | 2.067,90 |
| 22/11/2024 | 13,9000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | 10 | 146,00 |
| 21/11/2024 | 13,9000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | 24 | 331,20 |
| 20/11/2024 | 13,9000 | -4,14% | 14,5000 | 14,5000 | 13,9000 | 500 | 6.952,40 |
| 19/11/2024 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 18/11/2024 | 14,5000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 50 | 735,00 |
| 15/11/2024 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 14/11/2024 | 14,5000 | -3,33% | 14,7000 | 14,7000 | 14,1000 | 1.262 | 18.233,60 |
| 13/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 12/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 11/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 387 | 5.805,00 |
| 08/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 07/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 06/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 5 | 75,00 |
| 05/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 04/11/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 01/11/2024 | 15,0000 | -0,66% | 15,1000 | 15,1000 | 15,0000 | 645 | 9.692,20 |
| 31/10/2024 | 15,1000 | 2,03% | 14,5000 | 15,1000 | 14,5000 | 1.225 | 18.246,80 |
| 30/10/2024 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 29/10/2024 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 25/10/2024 | 14,8000 | 0,00% | 15,0000 | 15,0000 | 14,9000 | 4 | 59,70 |
| 24/10/2024 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 23/10/2024 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 22/10/2024 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 21/10/2024 | 14,8000 | 4,23% | 14,6000 | 14,9000 | 14,3000 | 1.633 | 23.975,60 |
| 18/10/2024 | 14,2000 | 0,71% | 14,2000 | 14,2000 | 14,2000 | 100 | 1.420,00 |
| 17/10/2024 | 14,1000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 40 | 568,00 |
| 16/10/2024 | 14,1000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 1 | 14,40 |
| 15/10/2024 | 14,1000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 3 | 43,20 |
| 14/10/2024 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 11/10/2024 | 14,1000 | 0,00% | 13,8000 | 14,3000 | 13,8000 | 51 | 705,30 |
| 10/10/2024 | 14,1000 | -2,08% | 14,3000 | 14,4000 | 14,0000 | 4.207 | 59.492,30 |
| 09/10/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 08/10/2024 | 14,4000 | 0,00% | 14,5000 | 14,5000 | 14,3000 | 1.000 | 14.392,50 |
| 07/10/2024 | 14,4000 | 0,00% | 14,5000 | 14,5000 | 14,4000 | 72 | 1.038,30 |
| 04/10/2024 | 14,4000 | -5,26% | 14,2000 | 14,6000 | 14,0000 | 148 | 2.130,60 |
| 03/10/2024 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 02/10/2024 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 01/10/2024 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 30/9/2024 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 27/9/2024 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 26/9/2024 | 15,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 46 | 653,20 |
| 25/9/2024 | 15,2000 | 4,83% | 15,3000 | 15,3000 | 15,0000 | 55 | 838,50 |
| 24/9/2024 | 14,5000 | 0,00% | 14,5000 | 15,2000 | 14,5000 | 595 | 8.644,00 |
| 23/9/2024 | 14,5000 | 0,69% | 14,5000 | 14,5000 | 14,5000 | 395 | 5.727,50 |
| 20/9/2024 | 14,4000 | 0,00% | 14,5000 | 14,5000 | 14,4000 | 264 | 3.823,00 |
| 19/9/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 18/9/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 17/9/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 16/9/2024 | 14,4000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 19 | 275,50 |
| 13/9/2024 | 14,4000 | 0,00% | 14,4000 | 14,8000 | 14,2000 | 590 | 8.477,00 |
| 12/9/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 11/9/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 10/9/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 09/9/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 24 | 345,60 |
| 06/9/2024 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 05/9/2024 | 14,4000 | 0,70% | 14,4000 | 14,4000 | 14,4000 | 60 | 864,00 |
| 04/9/2024 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 200 | 2.860,00 |
| 03/9/2024 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 02/9/2024 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 100 | 1.430,00 |
| 30/8/2024 | 14,3000 | -2,72% | 14,4000 | 14,4000 | 14,2000 | 171 | 2.440,60 |
| 29/8/2024 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 33 | 485,10 |
| 28/8/2024 | 14,7000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 10 | 149,00 |
| 27/8/2024 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 26/8/2024 | 14,7000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 1 | 14,50 |
| 23/8/2024 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 22/8/2024 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 21/8/2024 | 14,7000 | 0,68% | 14,6000 | 15,0000 | 14,6000 | 88 | 1.291,20 |
| 20/8/2024 | 14,6000 | -2,01% | 14,9000 | 14,9000 | 14,5000 | 237 | 3.472,50 |
| 19/8/2024 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 33 | 491,70 |
| 16/8/2024 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 14/8/2024 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 13/8/2024 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 12/8/2024 | 14,9000 | 0,68% | 14,9000 | 14,9000 | 14,8000 | 60 | 893,00 |
| 09/8/2024 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 281 | 4.158,80 |
| 08/8/2024 | 14,8000 | 2,07% | 14,9000 | 14,9000 | 14,8000 | 160 | 2.374,00 |
| 07/8/2024 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 06/8/2024 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 05/8/2024 | 14,5000 | 0,00% | 14,6000 | 14,8000 | 14,5000 | 310 | 4.508,00 |
| 02/8/2024 | 14,5000 | -3,33% | 14,5000 | 14,5000 | 14,5000 | 250 | 3.625,00 |
| 01/8/2024 | 15,0000 | -3,23% | 15,0000 | 15,0000 | 15,0000 | 200 | 3.000,00 |
| 31/7/2024 | 15,5000 | 1,31% | 15,5000 | 15,5000 | 15,5000 | 134 | 2.077,00 |
| 30/7/2024 | 15,3000 | 2,00% | 15,5000 | 15,5000 | 15,3000 | 691 | 10.698,00 |
| 29/7/2024 | 15,0000 | 1,35% | 15,0000 | 15,4000 | 15,0000 | 3.201 | 48.015,40 |
| 26/7/2024 | 14,8000 | -1,33% | 15,2000 | 15,2000 | 14,8000 | 131 | 1.939,60 |
| 25/7/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 24/7/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 84 | 1.260,00 |
| 23/7/2024 | 15,0000 | 0,00% | 15,5000 | 15,5000 | 15,0000 | 642 | 9.705,00 |
| 22/7/2024 | 15,0000 | 1,35% | 15,0000 | 15,0000 | 15,0000 | 673 | 10.095,00 |
| 19/7/2024 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 18/7/2024 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 17/7/2024 | 14,8000 | 0,68% | 14,7000 | 15,2000 | 14,7000 | 68 | 1.009,60 |
| 16/7/2024 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 15/7/2024 | 14,7000 | -2,00% | 14,6000 | 14,8000 | 14,6000 | 80 | 1.176,40 |
| 12/7/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 11/7/2024 | 15,0000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 15 | 232,50 |
| 10/7/2024 | 15,0000 | -1,32% | 15,0000 | 15,0000 | 15,0000 | 150 | 2.250,00 |
| 09/7/2024 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 08/7/2024 | 15,2000 | 1,33% | 15,2000 | 15,2000 | 15,0000 | 133 | 2.015,00 |
| 05/7/2024 | 15,0000 | 0,67% | 15,4000 | 15,4000 | 15,0000 | 289 | 4.397,20 |
| 04/7/2024 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 03/7/2024 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 02/7/2024 | 14,9000 | 0,00% | 14,9000 | 15,2000 | 14,9000 | 400 | 5.966,00 |
| 01/7/2024 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 440 | 6.556,00 |
| 28/6/2024 | 14,9000 | -2,61% | 15,0000 | 15,0000 | 14,9000 | 260 | 3.877,00 |
| 27/6/2024 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 26/6/2024 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|