| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4800 | -3,61 % | -0,0180 | 53.778 |
| ΜΙΓ | 3,7700 | -3,33 % | -0,1300 | 35.128 |
| ΔΑΙΟΣ | 7,6000 | -2,56 % | -0,2000 | 1.630 |
| ΜΕΡΚΟ | 34,2000 | -2,29 % | -0,8000 | 641 |
| ΜΠΡΙΚ | 2,8900 | -2,03 % | -0,0600 | 6.420 |
| ΕΒΡΟΦ | 2,6000 | -1,89 % | -0,0500 | 6.092 |
| ΛΑΜΔΑ | 7,5400 | -1,82 % | -0,1400 | 323.888 |
| ΠΑΠ | 2,9900 | -1,64 % | -0,0500 | 13.830 |
| ΦΒΜΕΖΖ | 0,0673 | -1,61 % | -0,0011 | 2.281.865 |
| ΣΙΔΜΑ | 1,5350 | -1,60 % | -0,0250 | 4.960 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
15,3000 €
0,0000 (0,00%)
- Άνοιγμα 15,3000
- Υψηλό 15,3000
- Χαμηλό 15,2000
- Όγκος 43
- Τζίρος 656 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 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 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 134 | 2.077,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΥΠ | 1,4000 | 9,38 % | 0,1200 | 62.575 |
| ΑΔΜΗΕ | 3,1650 | 6,21 % | 0,1850 | 408.674 |
| ΕΚΤΕΡ | 2,6900 | 6,11 % | 0,1550 | 237.677 |
| ΑΤΕΚ | 1,7100 | 5,56 % | 0,0900 | 3.726 |
| ΠΕΡΦ | 7,6000 | 5,26 % | 0,3800 | 149.370 |
| ΝΤΟΠΛΕΡ | 0,6500 | 4,00 % | 0,0250 | 8.346 |
| ΑΤΤΙΚΑ | 1,9800 | 3,13 % | 0,0600 | 14.208 |
| ΦΛΕΞΟ | 8,6000 | 2,99 % | 0,2500 | 9 |
| ΑΡΑΙΓ | 13,6200 | 2,71 % | 0,3600 | 157.843 |
| ΙΝΤΕΤ | 1,3500 | 2,66 % | 0,0350 | 1.711 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6610 | 1,67 % | 0,0600 | 47.035.571 |
| ΑΛΦΑ | 3,7740 | -1,46 % | -0,0560 | 32.299.252 |
| ΕΤΕ | 13,9350 | 0,50 % | 0,0700 | 31.039.352 |
| ΠΕΙΡ | 7,6160 | 0,40 % | 0,0300 | 22.339.719 |
| ΙΝΛΟΤ | 1,1740 | 0,34 % | 0,0040 | 13.268.640 |
| ΜΠΕΛΑ | 28,2200 | 1,44 % | 0,4000 | 12.560.413 |
| ΔΕΗ | 14,7900 | 1,72 % | 0,2500 | 10.110.870 |
| BOCHGR | 7,9800 | 0,50 % | 0,0400 | 7.602.493 |
| ΟΤΕ | 16,0500 | 1,84 % | 0,2900 | 6.171.135 |
| OPTIMA | 8,6200 | -0,69 % | -0,0600 | 5.376.200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6610 | 1,67 % | 12.941.208 | 47,04εκ. |
| ΙΝΛΟΤ | 1,1740 | 0,34 % | 11.177.313 | 13,27εκ. |
| ΑΛΦΑ | 3,7740 | -1,46 % | 8.558.183 | 32,30εκ. |
| ΠΕΙΡ | 7,6160 | 0,40 % | 2.945.874 | 22,34εκ. |
| ΦΒΜΕΖΖ | 0,0673 | -1,61 % | 2.281.865 | 153,9χιλ. |
| ΕΤΕ | 13,9350 | 0,50 % | 2.234.406 | 31,04εκ. |
| BOCHGR | 7,9800 | 0,50 % | 959.974 | 7,60εκ. |
| CREDIA | 1,5800 | -0,75 % | 834.128 | 1,32εκ. |
| ΔΕΗ | 14,7900 | 1,72 % | 687.989 | 10,11εκ. |
| OPTIMA | 8,6200 | -0,69 % | 669.738 | 5,38εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 7,6000 | 5,26 % | 149.370 | 1,07 % |
| EIS | 1,4120 | 2,47 % | 154.612 | 1,01 % |
| ΕΚΤΕΡ | 2,6900 | 6,11 % | 237.677 | 0,88 % |
| ΙΝΛΟΤ | 1,1740 | 0,34 % | 11.177.313 | 0,60 % |
| ΠΡΟΦ | 7,6600 | 0,26 % | 142.478 | 0,58 % |
| ΝΑΥΠ | 1,4000 | 9,38 % | 62.575 | 0,54 % |
| ΚΟΥΑΛ | 1,4760 | 0,68 % | 146.016 | 0,53 % |
| ΚΥΡΙΟ | 2,0400 | -0,97 % | 33.987 | 0,45 % |
| ΑΛΦΑ | 3,7740 | -1,46 % | 8.558.183 | 0,37 % |
| ΕΥΡΩΒ | 3,6610 | 1,67 % | 12.941.208 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΤΕΚ | 1,7100 | 5,56 % | 3.726 | 11,11 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 4,00 % | 8.346 | 8,80 % |
| ΝΑΥΠ | 1,4000 | 9,38 % | 62.575 | 8,59 % |
| ΠΕΡΦ | 7,6000 | 5,26 % | 149.370 | 8,31 % |
| ΔΑΙΟΣ | 7,6000 | -2,56 % | 1.630 | 7,69 % |
| ΚΟΡΔΕ | 0,4930 | 1,02 % | 3.437 | 7,38 % |
| ΕΚΤΕΡ | 2,6900 | 6,11 % | 237.677 | 6,11 % |
| ΜΑΘΙΟ | 0,9250 | 0,54 % | 3.470 | 5,98 % |
| ΧΑΙΔΕ | 1,0100 | 0,00 % | 8.077 | 5,45 % |
| ΤΖΚΑ | 1,4100 | 2,17 % | 3.202 | 5,43 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|