Συνεχης ενημερωση

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)

3,9600 €

0,0200 (0,51%)

Άνοιγμα 3,9750
Υψηλό 3,9900
Χαμηλό 3,9050

Όγκος 25.449
Τζίρος 100.340 €
Πράξεις 118

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/4/2023	4,1000	2,37%	4,0000	4,1200	3,9800	19.156	78.069,22
05/4/2023	4,0050	-1,23%	4,0650	4,0950	4,0000	7.306	29.401,02
04/4/2023	4,0550	-0,37%	3,9450	4,1500	3,9450	35.758	146.732,28
03/4/2023	4,0700	0,62%	4,0300	4,0950	4,0000	11.517	46.525,95
31/3/2023	4,0450	1,13%	3,9350	4,0450	3,9350	11.918	47.785,26
30/3/2023	4,0000	0,25%	3,9850	4,0000	3,9550	7.002	27.909,06
29/3/2023	3,9900	0,00%	3,9150	3,9900	3,9100	10.782	42.541,33
28/3/2023	3,9900	-0,75%	4,0200	4,0550	3,9150	5.008	19.864,06
27/3/2023	4,0200	2,29%	3,9550	4,0700	3,9300	13.155	52.224,21
24/3/2023	3,9300	-3,44%	4,0000	4,0500	3,9150	13.072	51.722,09
23/3/2023	4,0700	0,74%	4,0450	4,0750	4,0000	6.241	25.196,26
22/3/2023	4,0400	1,38%	4,0150	4,0500	3,9950	9.811	39.481,54
21/3/2023	3,9850	4,05%	3,8450	3,9850	3,8450	25.805	100.997,14
20/3/2023	3,8300	-1,29%	3,8100	3,9150	3,7600	22.365	86.063,40
17/3/2023	3,8800	-5,94%	4,0950	4,1050	3,8800	84.450	332.888,26
16/3/2023	4,1250	0,12%	4,1600	4,1600	4,0900	23.376	96.299,96
15/3/2023	4,1200	-2,14%	4,1800	4,1800	4,0700	46.644	191.863,23
14/3/2023	4,2100	2,18%	4,1400	4,2200	4,0100	23.949	99.273,07
13/3/2023	4,1200	-0,48%	3,9950	4,1350	3,9900	40.600	164.381,05
10/3/2023	4,1400	0,49%	4,1000	4,1400	4,0700	49.311	202.485,11
09/3/2023	4,1200	-0,72%	4,1350	4,1650	4,0900	22.523	92.709,00
08/3/2023	4,1500	1,22%	4,1350	4,1550	4,0950	34.962	144.105,96
07/3/2023	4,1000	-0,36%	4,1100	4,1300	4,0100	26.333	107.776,21
06/3/2023	4,1150	-1,67%	4,1850	4,2050	4,0000	46.140	187.647,60
03/3/2023	4,1850	-1,18%	4,2000	4,2550	4,1550	20.006	83.764,23
02/3/2023	4,2350	-1,05%	4,2600	4,2700	4,1800	27.480	115.654,01
01/3/2023	4,2800	-0,23%	4,3000	4,3350	4,2500	21.471	91.859,54
28/2/2023	4,2900	-1,15%	4,3800	4,3900	4,2600	28.964	124.651,64
24/2/2023	4,3400	-3,56%	4,4600	4,5000	4,3400	29.240	128.484,14
23/2/2023	4,5000	0,67%	4,4900	4,5550	4,4200	18.544	83.069,43
22/2/2023	4,4700	-3,46%	4,5850	4,5950	4,4700	35.039	158.278,30
21/2/2023	4,6300	0,43%	4,6800	4,6800	4,5750	21.296	98.282,32
20/2/2023	4,6100	2,44%	4,5150	4,6500	4,5000	61.443	281.481,04
17/2/2023	4,5000	1,58%	4,5350	4,5350	4,4000	17.477	77.990,65
16/2/2023	4,4300	-1,99%	4,5350	4,5400	4,4300	28.913	129.565,11
15/2/2023	4,5200	0,22%	4,5100	4,6000	4,5000	16.591	75.224,20
14/2/2023	4,5100	-0,44%	4,5200	4,5800	4,4900	16.340	73.918,35
13/2/2023	4,5300	0,67%	4,5100	4,5600	4,4900	43.813	198.121,94
10/2/2023	4,5000	0,00%	4,5100	4,5500	4,4000	18.711	83.763,16
09/2/2023	4,5000	0,22%	4,4800	4,5400	4,4650	37.880	170.967,44
08/2/2023	4,4900	2,28%	4,3900	4,5000	4,3900	27.270	120.836,95
07/2/2023	4,3900	0,92%	4,3500	4,4350	4,3200	26.182	114.638,58
06/2/2023	4,3500	-0,91%	4,3800	4,4200	4,3500	22.324	97.852,66
03/2/2023	4,3900	0,46%	4,3900	4,3950	4,3350	18.806	82.230,01
02/2/2023	4,3700	0,00%	4,3750	4,4400	4,3300	39.652	174.018,94
01/2/2023	4,3700	-0,23%	4,3800	4,3900	4,3350	21.721	94.910,66
31/1/2023	4,3800	-0,45%	4,4000	4,4000	4,3100	38.731	168.891,14
30/1/2023	4,4000	0,11%	4,3300	4,4200	4,3300	49.498	216.278,00
27/1/2023	4,3950	1,50%	4,3700	4,3950	4,3250	34.968	152.027,54
26/1/2023	4,3300	0,12%	4,3950	4,4000	4,3050	14.961	64.912,11
25/1/2023	4,3250	-1,82%	4,4400	4,4400	4,3000	16.120	70.392,59
24/1/2023	4,4050	2,32%	4,3150	4,4050	4,3150	33.057	144.180,37
23/1/2023	4,3050	2,50%	4,3000	4,3400	4,2700	27.086	116.526,98
20/1/2023	4,2000	-1,87%	4,2250	4,2950	4,2000	17.821	75.263,37
19/1/2023	4,2800	-3,17%	4,3200	4,3450	4,1400	110.853	469.750,57
18/1/2023	4,4200	-0,67%	4,4600	4,4600	4,3900	49.133	217.126,74
17/1/2023	4,4500	-0,45%	4,5050	4,5050	4,4200	58.129	258.186,60
16/1/2023	4,4700	-0,11%	4,5000	4,5200	4,4500	15.956	71.361,23
13/1/2023	4,4750	1,02%	4,4600	4,5000	4,4200	17.345	77.573,43
12/1/2023	4,4300	3,02%	4,2500	4,5000	4,2500	44.256	197.042,32
11/1/2023	4,3000	0,00%	4,3750	4,3750	4,2650	11.899	51.406,22
10/1/2023	4,3000	-2,16%	4,3950	4,4250	4,2700	41.039	178.001,00
09/1/2023	4,3950	6,42%	4,1500	4,3950	4,1500	130.896	559.590,01
05/1/2023	4,1300	0,49%	4,1100	4,1750	4,1100	30.678	127.057,16
04/1/2023	4,1100	2,24%	4,0300	4,1450	4,0300	36.004	147.170,65
03/1/2023	4,0200	-0,99%	4,0750	4,0800	4,0200	21.455	86.648,09
02/1/2023	4,0600	2,53%	3,9600	4,0700	3,9600	12.237	49.412,13
30/12/2022	3,9600	-0,38%	4,0150	4,0250	3,9550	12.462	49.766,88
29/12/2022	3,9750	-0,87%	4,0000	4,0000	3,9550	3.850	15.342,69
28/12/2022	4,0100	-0,87%	4,0300	4,0300	3,9250	15.189	60.529,80
27/12/2022	4,0450	2,66%	3,9500	4,0450	3,9150	11.823	46.671,17
23/12/2022	3,9400	-0,63%	4,0600	4,0600	3,9150	18.037	71.390,60
22/12/2022	3,9650	-2,34%	4,0600	4,0950	3,9650	9.928	39.923,56
21/12/2022	4,0600	3,18%	3,9350	4,0700	3,9050	27.382	109.084,59
20/12/2022	3,9350	0,13%	3,9050	3,9500	3,8850	14.398	56.275,84
19/12/2022	3,9300	-1,01%	3,9900	4,0000	3,8550	20.250	79.205,44
16/12/2022	3,9700	-0,25%	3,9700	3,9700	3,9250	12.928	51.002,35
15/12/2022	3,9800	0,00%	3,9600	3,9800	3,9250	15.917	62.813,22
14/12/2022	3,9800	0,63%	3,9950	3,9950	3,9300	6.644	26.320,11
13/12/2022	3,9550	-1,13%	4,0000	4,0000	3,9500	20.150	80.009,87
12/12/2022	4,0000	0,50%	3,9500	4,0150	3,9500	9.935	39.505,61
09/12/2022	3,9800	-1,73%	3,9300	4,0500	3,9300	14.917	59.718,38
08/12/2022	4,0500	0,00%	4,0800	4,0800	4,0000	19.184	77.484,99
07/12/2022	4,0500	1,76%	3,9900	4,0500	3,9150	26.507	105.805,90
06/12/2022	3,9800	0,76%	3,9550	4,0600	3,9150	24.295	96.469,87
05/12/2022	3,9500	0,25%	3,9050	3,9850	3,8500	21.163	82.280,44
02/12/2022	3,9400	-1,50%	4,0000	4,0400	3,9400	11.923	47.544,69
01/12/2022	4,0000	0,63%	4,0800	4,0800	3,9750	15.620	62.783,60
30/11/2022	3,9750	-0,87%	4,0200	4,0900	3,9600	22.450	90.142,30
29/11/2022	4,0100	-0,25%	4,0200	4,0700	3,9600	19.191	76.783,15
28/11/2022	4,0200	-1,71%	4,0850	4,0850	4,0000	10.980	44.316,59
25/11/2022	4,0900	1,36%	4,0500	4,0900	4,0200	12.979	52.728,48
24/11/2022	4,0350	1,51%	3,9900	4,0900	3,9750	29.420	118.657,28
23/11/2022	3,9750	0,51%	3,9550	4,0500	3,9300	19.478	77.544,50
22/11/2022	3,9550	-0,13%	4,0000	4,0250	3,9400	29.072	115.317,85
21/11/2022	3,9600	-2,22%	4,0000	4,0400	3,9500	31.779	126.588,80
18/11/2022	4,0500	-0,98%	4,1250	4,1250	4,0100	16.747	67.943,35
17/11/2022	4,0900	-0,97%	4,1500	4,1500	3,9750	40.596	164.068,75
16/11/2022	4,1300	-1,20%	4,0800	4,2400	4,0400	79.288	332.644,45
15/11/2022	4,1800	1,46%	4,0800	4,1800	4,0550	35.147	145.315,66
14/11/2022	4,1200	1,73%	4,0500	4,1200	4,0000	68.133	278.353,12
11/11/2022	4,0500	7,86%	3,7950	4,0500	3,7500	152.605	592.949,70
10/11/2022	3,7550	0,67%	3,7300	3,7850	3,7000	30.720	114.732,73
09/11/2022	3,7300	0,95%	3,6800	3,7300	3,6550	20.288	75.067,40
08/11/2022	3,6950	-0,94%	3,7200	3,7700	3,6500	17.045	63.154,64
07/11/2022	3,7300	-0,27%	3,7750	3,7800	3,7200	13.545	50.758,98
04/11/2022	3,7400	0,40%	3,7250	3,7950	3,7250	26.093	97.769,86
03/11/2022	3,7250	-0,13%	3,7000	3,7250	3,6550	51.306	189.481,64
02/11/2022	3,7300	0,54%	3,6900	3,7400	3,6750	23.105	85.644,05
01/11/2022	3,7100	-1,59%	3,7500	3,7600	3,7100	12.860	47.906,34
31/10/2022	3,7700	0,00%	3,7200	3,7750	3,7000	9.184	34.495,81
27/10/2022	3,7700	0,67%	3,7450	3,7800	3,7200	13.907	52.137,77
26/10/2022	3,7450	-1,19%	3,7650	3,8000	3,7000	22.341	83.355,02
25/10/2022	3,7900	0,26%	3,8000	3,8300	3,7500	12.343	46.679,33
24/10/2022	3,7800	2,72%	3,6800	3,8200	3,6800	38.505	144.479,04
21/10/2022	3,6800	-0,27%	3,6700	3,6800	3,6500	11.409	41.808,64
20/10/2022	3,6900	2,07%	3,5600	3,6900	3,5600	27.367	99.836,77
19/10/2022	3,6150	-0,41%	3,6100	3,6600	3,6000	12.102	43.935,76
18/10/2022	3,6300	0,00%	3,6400	3,7150	3,5500	36.427	132.504,39
17/10/2022	3,6300	0,28%	3,6500	3,6750	3,5750	28.995	104.815,98
14/10/2022	3,6200	0,28%	3,6600	3,6850	3,5950	10.443	37.982,65
13/10/2022	3,6100	1,26%	3,5950	3,6400	3,5600	15.008	54.146,28
12/10/2022	3,5650	-0,56%	3,6050	3,6200	3,5600	14.084	50.451,45
11/10/2022	3,5850	0,00%	3,5200	3,5950	3,5200	13.211	47.067,81
10/10/2022	3,5850	-1,51%	3,6300	3,6650	3,5800	10.401	37.635,01
07/10/2022	3,6400	0,97%	3,6200	3,6600	3,6000	6.547	23.732,01
06/10/2022	3,6050	-2,04%	3,6850	3,7200	3,6050	8.986	32.902,30
05/10/2022	3,6800	-0,81%	3,7100	3,7350	3,6500	12.100	44.769,33
04/10/2022	3,7100	2,49%	3,6200	3,7400	3,6200	19.660	72.722,28
03/10/2022	3,6200	0,00%	3,5950	3,6200	3,5200	19.822	70.781,14
30/9/2022	3,6200	-1,63%	3,6850	3,6950	3,5700	24.056	86.735,13
29/9/2022	3,6800	-2,13%	3,7600	3,7600	3,6500	18.372	67.866,02
28/9/2022	3,7600	0,67%	3,6500	3,7600	3,6200	16.255	59.941,87
27/9/2022	3,7350	4,62%	3,5700	3,7450	3,5700	41.680	153.384,97
26/9/2022	3,5700	-3,38%	3,6950	3,7000	3,5050	35.727	127.791,69
23/9/2022	3,6950	-0,54%	3,7400	3,7700	3,5800	35.698	130.095,49
22/9/2022	3,7150	-3,76%	3,8250	3,8650	3,7050	39.604	149.220,43
21/9/2022	3,8600	-2,03%	3,9000	3,9000	3,8300	18.423	71.061,64
20/9/2022	3,9400	-0,25%	4,0000	4,0150	3,9100	16.471	64.705,91
19/9/2022	3,9500	-0,50%	3,9450	3,9500	3,8500	21.134	82.385,09
16/9/2022	3,9700	-4,34%	4,1500	4,1500	3,9700	41.010	163.968,05
15/9/2022	4,1500	0,00%	4,1700	4,2000	4,0700	12.575	52.404,95
14/9/2022	4,1500	4,67%	3,9000	4,1550	3,9000	33.093	134.756,76
13/9/2022	3,9650	-2,58%	4,0850	4,0950	3,9550	11.436	46.109,67
12/9/2022	4,0700	2,78%	3,9300	4,0750	3,9300	30.716	122.702,11
09/9/2022	3,9600	1,80%	3,9400	3,9750	3,9000	22.531	88.918,52
08/9/2022	3,8900	-0,51%	4,0750	4,0750	3,8800	14.404	56.416,92
07/9/2022	3,9100	-2,13%	3,9600	3,9850	3,8150	47.885	186.769,01
06/9/2022	3,9950	0,13%	4,0100	4,0450	3,9600	22.478	89.836,12
05/9/2022	3,9900	-2,92%	4,1100	4,1100	3,9600	29.471	117.929,69
02/9/2022	4,1100	-0,24%	4,1800	4,2000	4,0350	17.987	73.638,34
01/9/2022	4,1200	-3,06%	4,2600	4,3000	4,0800	28.458	118.541,89
31/8/2022	4,2500	-2,07%	4,2500	4,3400	4,2400	21.122	90.194,96
30/8/2022	4,3400	-1,25%	4,4000	4,5000	4,3400	79.113	352.123,62
29/8/2022	4,3950	-1,35%	4,3100	4,3950	4,1800	74.597	321.631,09
26/8/2022	4,4550	1,02%	4,4100	4,4700	4,3500	33.780	149.545,73
25/8/2022	4,4100	7,82%	4,1550	4,4100	4,1550	84.603	361.601,60
24/8/2022	4,0900	0,25%	4,0900	4,1600	4,0200	47.889	196.254,31
23/8/2022	4,0800	2,00%	3,9800	4,1800	3,9800	51.124	209.067,26
22/8/2022	4,0000	-0,99%	4,0350	4,0550	4,0000	24.098	96.947,36
19/8/2022	4,0400	-0,98%	4,1000	4,1000	4,0100	22.266	89.933,94
18/8/2022	4,0800	-1,45%	4,1050	4,1100	4,0400	36.259	147.372,48
17/8/2022	4,1400	-0,72%	4,1700	4,1900	4,1200	30.546	126.816,55
16/8/2022	4,1700	-0,24%	4,2000	4,2200	4,1700	11.029	46.230,67
12/8/2022	4,1800	0,48%	4,1650	4,1950	4,1300	17.568	73.039,17
11/8/2022	4,1600	-0,83%	4,2200	4,2200	4,1500	29.145	121.712,28
10/8/2022	4,1950	1,82%	4,1300	4,1950	4,1150	13.084	54.607,05
09/8/2022	4,1200	0,49%	4,1200	4,1800	4,1050	26.692	110.386,51
08/8/2022	4,1000	2,24%	4,0100	4,1400	4,0100	22.627	92.820,73
05/8/2022	4,0100	1,26%	4,0200	4,1550	4,0000	95.607	390.338,48
04/8/2022	3,9600	-0,75%	4,0000	4,0500	3,9600	47.016	188.207,45
03/8/2022	3,9900	1,66%	3,8900	3,9900	3,8800	20.541	80.613,34
02/8/2022	3,9250	0,00%	3,9100	3,9250	3,8400	10.708	41.538,57
01/8/2022	3,9250	2,48%	3,8950	3,9250	3,8650	13.128	51.204,74
29/7/2022	3,8300	0,52%	3,8400	3,8900	3,8200	11.614	44.808,63
28/7/2022	3,8100	-2,18%	3,8600	3,9000	3,8100	22.395	85.930,42
27/7/2022	3,8950	-2,38%	3,9500	3,9700	3,8800	17.659	69.211,99
26/7/2022	3,9900	0,13%	3,9550	3,9900	3,9300	9.551	37.912,57
25/7/2022	3,9850	-0,38%	3,9400	3,9850	3,9200	8.442	33.445,26
22/7/2022	4,0000	1,14%	3,9200	4,0100	3,9100	26.300	104.668,59
21/7/2022	3,9550	2,73%	3,8900	3,9650	3,8500	20.961	82.201,75
20/7/2022	3,8500	0,92%	3,8750	3,9450	3,8000	25.285	97.805,74
19/7/2022	3,8150	-2,43%	3,9100	3,9200	3,8100	22.373	86.124,11
18/7/2022	3,9100	-0,13%	3,9250	3,9800	3,8500	14.582	57.304,13
15/7/2022	3,9150	-0,13%	3,9400	4,0000	3,8950	24.421	96.461,32
14/7/2022	3,9200	2,08%	3,8900	3,9200	3,8600	22.188	86.357,02
13/7/2022	3,8400	1,72%	3,7450	4,0200	3,7450	49.296	192.568,39
12/7/2022	3,7750	0,40%	3,6700	3,8000	3,6700	16.653	62.163,59
11/7/2022	3,7600	2,31%	3,5550	3,7700	3,5550	19.029	69.485,85
08/7/2022	3,6750	-0,14%	3,6650	3,7100	3,6400	9.679	35.577,85
07/7/2022	3,6800	3,66%	3,5550	3,7200	3,5350	26.382	95.922,73
06/7/2022	3,5500	0,00%	3,6000	3,6300	3,5300	27.668	98.839,15
05/7/2022	3,5500	2,45%	3,5200	3,5800	3,5000	83.619	296.281,11
04/7/2022	3,4650	0,43%	3,4500	3,5000	3,4100	12.320	42.629,57
01/7/2022	3,4500	1,47%	3,3800	3,4900	3,3400	28.139	95.796,41
30/6/2022	3,4000	-5,56%	3,5900	3,5900	3,4000	23.951	83.357,44
29/6/2022	3,6000	0,00%	3,6200	3,6300	3,5150	10.064	35.996,20
28/6/2022	3,6000	1,41%	3,5300	3,6100	3,4800	17.257	60.619,83
27/6/2022	3,5500	-0,56%	3,5700	3,6400	3,5050	17.187	61.133,42
24/6/2022	3,5700	2,00%	3,6450	3,6450	3,5000	19.484	69.364,89
23/6/2022	3,5000	0,00%	3,5400	3,5400	3,4900	20.282	71.249,73
22/6/2022	3,5000	-2,10%	3,5750	3,5750	3,4850	32.693	114.796,49
21/6/2022	3,5750	1,85%	3,5200	3,6800	3,5200	30.000	108.514,15
20/6/2022	3,5100	-1,40%	3,5300	3,6500	3,5100	20.109	71.498,07
17/6/2022	3,5600	-1,93%	3,6000	3,6500	3,5200	65.510	234.666,60
16/6/2022	3,6300	-2,02%	3,7700	3,7700	3,5500	42.757	156.145,37
15/6/2022	3,7050	-0,40%	3,8500	3,8500	3,6800	37.554	141.087,09
14/6/2022	3,7200	-5,46%	3,7600	3,8200	3,7000	66.297	248.314,48
10/6/2022	3,9350	-3,91%	4,0100	4,0100	3,9000	30.755	120.845,33
09/6/2022	4,0950	-1,33%	4,1500	4,1500	4,0500	15.489	63.270,44
08/6/2022	4,1500	-0,24%	4,1950	4,1950	4,1000	15.267	63.314,25
07/6/2022	4,1600	0,00%	4,2400	4,2400	4,1200	17.451	72.362,96
06/6/2022	4,1600	-0,72%	4,2800	4,2800	4,1550	18.986	79.697,16
03/6/2022	4,1900	-0,71%	4,3650	4,3650	4,1500	17.574	73.880,47
02/6/2022	4,2200	-2,31%	4,3900	4,3900	4,2200	32.990	139.901,23
01/6/2022	4,3200	0,23%	4,3900	4,3900	4,1800	39.597	168.609,84
31/5/2022	4,3100	-1,15%	4,3450	4,3450	4,2250	23.834	101.664,83
30/5/2022	4,3600	-3,75%	4,4400	4,4600	4,2950	54.592	238.571,57
27/5/2022	4,5300	0,67%	4,5000	4,5800	4,5000	37.134	168.367,35
26/5/2022	4,5000	2,74%	4,3800	4,5150	4,3000	56.799	252.808,95
25/5/2022	4,3800	2,58%	4,1600	4,3900	4,1600	32.445	139.679,45
24/5/2022	4,2700	2,15%	4,1050	4,2750	4,0900	81.557	341.779,84
23/5/2022	4,1800	-5,22%	4,4100	4,4600	4,0700	73.391	311.079,24
20/5/2022	4,4100	2,56%	4,3500	4,4650	4,2800	52.469	230.479,39
19/5/2022	4,3000	2,26%	4,1000	4,3300	4,0900	65.339	274.001,39
18/5/2022	4,2050	7,27%	4,0200	4,2400	4,0200	110.420	456.624,79
17/5/2022	3,9200	3,02%	3,8750	3,9350	3,7000	174.947	664.572,07
16/5/2022	3,8050	-2,44%	3,9000	3,9750	3,7500	107.607	409.695,14
13/5/2022	3,9000	-2,50%	4,0900	4,1400	3,8500	70.089	280.741,59
12/5/2022	4,0000	-8,36%	4,3600	4,3900	3,9500	122.211	509.349,78
11/5/2022	4,3650	0,34%	4,3500	4,4350	4,2300	46.170	200.449,42
10/5/2022	4,3500	-3,12%	4,3300	4,5000	4,2300	71.309	309.736,90
09/5/2022	4,4900	4,42%	4,3000	4,5000	4,3000	72.310	320.636,25
06/5/2022	4,3000	3,37%	4,2450	4,3650	4,1000	163.936	699.690,25
05/5/2022	4,1600	-5,99%	4,4800	4,5500	4,1600	146.322	630.976,00
04/5/2022	4,4250	-4,01%	4,6900	4,6900	4,4100	96.656	437.292,41
03/5/2022	4,6100	-2,95%	4,7500	4,7500	4,5550	46.239	214.084,62
29/4/2022	4,7500	-1,04%	4,8900	4,8900	4,7400	45.925	219.736,14
28/4/2022	4,8000	-2,44%	4,9700	5,0300	4,8000	62.398	303.790,01
27/4/2022	4,9200	-1,60%	5,0000	5,0000	4,8800	50.460	249.042,53
26/4/2022	5,0000	-2,34%	5,1200	5,1900	5,0000	41.462	211.060,20
21/4/2022	5,1200	0,00%	5,1600	5,1800	5,1100	49.927	256.800,42
20/4/2022	5,1200	-1,35%	5,2000	5,3200	5,1200	81.996	427.220,09
19/4/2022	5,1900	-5,64%	5,5500	5,5500	5,1300	131.337	689.042,99
14/4/2022	5,5000	-6,78%	5,9000	5,9000	5,4500	218.378	1.221.297,15
13/4/2022	5,9000	5,55%	5,6900	5,9400	5,6000	85.797	495.486,95
12/4/2022	5,5900	-1,41%	5,5800	5,7200	5,5100	66.018	373.761,06
11/4/2022	5,6700	0,35%	5,6500	5,7600	5,5600	66.527	376.688,23
08/4/2022	5,6500	3,29%	5,4900	5,6500	5,4900	60.635	337.108,82
07/4/2022	5,4700	5,19%	5,2500	5,5000	5,1600	59.696	321.033,32
06/4/2022	5,2000	2,16%	5,2200	5,2200	5,1100	25.599	132.637,00
05/4/2022	5,0900	-1,93%	5,2600	5,2700	5,0200	49.801	254.328,06
04/4/2022	5,1900	-2,99%	5,3200	5,3400	5,1500	42.103	219.923,77
01/4/2022	5,3500	0,94%	5,3100	5,3500	5,2200	37.935	200.914,59
31/3/2022	5,3000	1,92%	5,2600	5,5200	5,1900	67.415	358.440,96
30/3/2022	5,2000	0,97%	5,1500	5,2000	5,0800	20.817	107.064,75
29/3/2022	5,1500	3,41%	5,1000	5,1600	4,9600	36.790	187.229,39
28/3/2022	4,9800	-0,99%	5,1700	5,1700	4,9450	40.301	204.214,87
25/3/2022	5,0300	0,00%	4,9600	5,1800	4,9350	27.104	136.226,40
24/3/2022	5,0300	-0,59%	4,9600	5,1800	4,9350	27.104	136.226,40
23/3/2022	5,0600	-1,36%	5,2300	5,2300	4,9500	25.463	128.392,41
22/3/2022	5,1300	1,58%	5,1400	5,1500	5,0300	25.042	127.881,37
21/3/2022	5,0500	-0,20%	5,1800	5,1800	5,0500	21.512	109.946,26
18/3/2022	5,0600	0,20%	5,1700	5,1700	5,0400	29.384	149.596,60
17/3/2022	5,0500	-4,72%	5,3000	5,3000	5,0500	36.591	187.661,14
16/3/2022	5,3000	2,12%	5,2900	5,3100	5,1900	58.524	308.611,66
15/3/2022	5,1900	1,57%	5,0700	5,2000	5,0100	20.172	103.577,61
14/3/2022	5,1100	0,79%	5,1500	5,2800	5,0800	46.244	240.600,75
11/3/2022	5,0700	1,40%	5,0800	5,2400	4,9300	69.362	349.879,54
10/3/2022	5,0000	-1,38%	5,1000	5,2000	4,9000	76.763	384.571,06
09/3/2022	5,0700	1,60%	5,0000	5,2000	4,8400	93.108	464.274,53
08/3/2022	4,9900	-4,95%	5,1000	5,1200	4,7800	138.170	675.594,24
04/3/2022	5,2500	-2,78%	5,2500	5,3300	5,1600	68.695	359.926,48
03/3/2022	5,4000	0,00%	5,4000	5,5700	5,4000	35.943	196.408,50
02/3/2022	5,4000	-2,17%	5,5200	5,5200	5,2700	92.259	491.455,00
01/3/2022	5,5200	-4,00%	5,7700	5,7700	5,4400	70.403	390.826,49
28/2/2022	5,7500	-3,69%	5,6100	5,7500	5,6100	51.751	293.916,34
25/2/2022	5,9700	8,15%	5,6000	5,9700	5,6000	67.969	398.399,53
24/2/2022	5,5200	-8,46%	5,7900	5,8400	5,5000	160.013	916.269,89
23/2/2022	6,0300	-1,15%	6,1400	6,1700	6,0000	34.914	211.173,42
22/2/2022	6,1000	-1,45%	5,9700	6,1500	5,9700	60.989	371.291,58
21/2/2022	6,1900	-2,83%	6,3500	6,4500	6,0500	67.435	417.530,06
18/2/2022	6,3700	-0,62%	6,3500	6,5300	6,2800	33.693	213.534,81
17/2/2022	6,4100	-2,58%	6,5400	6,6200	6,4100	45.834	297.344,94
16/2/2022	6,5800	3,13%	6,5000	6,6300	6,3800	72.308	472.403,27
15/2/2022	6,3800	0,63%	6,4300	6,5200	6,2500	51.427	330.851,28
14/2/2022	6,3400	0,63%	6,2500	6,4400	6,0500	181.208	1.128.894,89
11/2/2022	6,3000	5,00%	6,0000	6,3000	5,8600	137.561	837.098,20
10/2/2022	6,0000	0,67%	6,0500	6,0900	5,8500	54.872	328.198,83
09/2/2022	5,9600	-0,67%	6,0000	6,1200	5,8000	99.968	592.848,80
08/2/2022	6,0000	-1,48%	6,1100	6,1300	5,9600	62.408	374.204,87
07/2/2022	6,0900	-1,77%	6,2000	6,2000	6,0700	35.668	217.661,05
04/2/2022	6,2000	0,00%	6,1900	6,2400	6,1400	27.740	171.452,54
03/2/2022	6,2000	-0,96%	6,1900	6,2500	6,1800	23.098	143.559,28
02/2/2022	6,2600	0,48%	6,2100	6,2800	6,2000	35.932	224.387,05
01/2/2022	6,2300	-0,80%	6,3800	6,3800	6,1800	51.013	317.568,08
31/1/2022	6,2800	1,13%	6,2100	6,4300	6,2100	26.875	169.284,77
28/1/2022	6,2100	-1,58%	6,2500	6,3200	6,1800	37.603	234.736,17
27/1/2022	6,3100	0,96%	6,2100	6,3800	6,2000	29.346	184.958,01
26/1/2022	6,2500	0,00%	6,2400	6,2900	6,2200	38.495	241.104,11

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.	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

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.%