| 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 |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 21/6/2024 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 20/6/2024 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 19/6/2024 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 18/6/2024 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 17/6/2024 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 14/6/2024 | 15,3000 | 2,00% | 15,3000 | 15,3000 | 14,9000 | 476 | 7.188,00 |
| 13/6/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 24 | 360,00 |
| 12/6/2024 | 15,0000 | -0,66% | 14,8000 | 15,0000 | 14,8000 | 438 | 6.522,40 |
| 11/6/2024 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 10/6/2024 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 07/6/2024 | 15,1000 | -3,82% | 15,3000 | 15,3000 | 15,1000 | 169 | 2.557,30 |
| 06/6/2024 | 15,7000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 2 | 31,60 |
| 05/6/2024 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | 259 | 4.066,30 |
| 04/6/2024 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | ,00 | |
| 03/6/2024 | 15,7000 | -1,88% | 15,5000 | 15,7000 | 15,3000 | 2.170 | 33.429,00 |
| 31/5/2024 | 16,0000 | 1,91% | 15,8000 | 16,0000 | 15,8000 | 2.465 | 39.305,00 |
| 30/5/2024 | 15,7000 | 1,95% | 15,6000 | 15,8000 | 15,6000 | 1.920 | 30.036,00 |
| 29/5/2024 | 15,4000 | 1,99% | 15,4000 | 15,6000 | 15,4000 | 1.975 | 30.552,10 |
| 28/5/2024 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 27/5/2024 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | 68 | 1.026,80 |
| 24/5/2024 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,0000 | 636 | 9.574,00 |
| 23/5/2024 | 15,1000 | -1,31% | 15,3000 | 15,5000 | 14,9000 | 1.872 | 28.376,50 |
| 22/5/2024 | 15,3000 | -0,65% | 15,4000 | 15,4000 | 15,3000 | 717 | 11.031,70 |
| 21/5/2024 | 15,4000 | -3,75% | 15,4000 | 15,4000 | 15,3000 | 863 | 13.273,90 |
| 20/5/2024 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 80 | 1.280,00 |
| 17/5/2024 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 94 | 1.504,00 |
| 16/5/2024 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 15,1000 | 890 | 14.124,20 |
| 15/5/2024 | 16,0000 | -0,62% | 16,0000 | 16,0000 | 16,0000 | 82 | 1.312,00 |
| 14/5/2024 | 16,1000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 55 | 880,00 |
| 13/5/2024 | 16,1000 | 3,87% | 15,7000 | 16,1000 | 15,7000 | 962 | 15.389,50 |
| 10/5/2024 | 15,5000 | 0,65% | 15,2000 | 15,7000 | 15,2000 | 223 | 3.461,90 |
| 09/5/2024 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 08/5/2024 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 02/5/2024 | 15,4000 | 1,32% | 15,4000 | 15,4000 | 15,4000 | 200 | 3.080,00 |
| 30/4/2024 | 15,2000 | -3,18% | 15,7000 | 15,7000 | 15,2000 | 663 | 10.127,60 |
| 29/4/2024 | 15,7000 | 1,95% | 15,2000 | 15,7000 | 15,2000 | 1.141 | 17.628,70 |
| 26/4/2024 | 15,4000 | -0,65% | 15,2000 | 15,5000 | 15,2000 | 1.007 | 15.449,50 |
| 25/4/2024 | 15,5000 | -0,64% | 15,2000 | 15,5000 | 15,2000 | 360 | 5.488,00 |
| 24/4/2024 | 15,6000 | 0,65% | 15,5000 | 15,7000 | 15,5000 | 614 | 9.570,80 |
| 23/4/2024 | 15,5000 | 3,33% | 15,5000 | 15,5000 | 15,5000 | 233 | 3.611,50 |
| 22/4/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 1.024 | 15.360,00 |
| 19/4/2024 | 15,0000 | -2,60% | 15,0000 | 15,0000 | 15,0000 | 100 | 1.500,00 |
| 18/4/2024 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 17/4/2024 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 16/4/2024 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 15/4/2024 | 15,4000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 23 | 342,70 |
| 12/4/2024 | 15,4000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 40 | 600,00 |
| 11/4/2024 | 15,4000 | 2,67% | 15,3000 | 15,4000 | 15,3000 | 101 | 1.550,40 |
| 10/4/2024 | 15,0000 | -0,66% | 15,2000 | 15,3000 | 15,0000 | 480 | 7.259,00 |
| 09/4/2024 | 15,1000 | 1,34% | 15,1000 | 15,1000 | 15,1000 | 600 | 9.060,00 |
| 08/4/2024 | 14,9000 | -1,97% | 15,2000 | 15,2000 | 14,9000 | 2.293 | 34.791,40 |
| 05/4/2024 | 15,2000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 52 | 780,00 |
| 04/4/2024 | 15,2000 | -3,18% | 15,2000 | 15,2000 | 15,2000 | 120 | 1.824,00 |
| 03/4/2024 | 15,7000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 50 | 790,00 |
| 02/4/2024 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | ,00 | |
| 28/3/2024 | 15,7000 | 3,29% | 15,8000 | 15,8000 | 15,3000 | 160 | 2.518,00 |
| 27/3/2024 | 15,2000 | -3,80% | 15,4000 | 15,5000 | 15,2000 | 1.603 | 24.550,60 |
| 26/3/2024 | 15,8000 | 0,64% | 15,8000 | 15,8000 | 15,8000 | 252 | 3.981,60 |
| 22/3/2024 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | ,00 | |
| 21/3/2024 | 15,7000 | -1,26% | 15,4000 | 16,0000 | 15,4000 | 1.775 | 28.227,20 |
| 20/3/2024 | 15,9000 | 2,58% | 15,9000 | 15,9000 | 15,9000 | 199 | 3.164,10 |
| 19/3/2024 | 15,5000 | -3,13% | 15,9000 | 16,0000 | 15,4000 | 280 | 4.360,90 |
| 15/3/2024 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 14/3/2024 | 16,0000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | 15 | 229,50 |
| 13/3/2024 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 68 | 1.088,00 |
| 12/3/2024 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 68 | 1.088,00 |
| 11/3/2024 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 447 | 7.152,00 |
| 08/3/2024 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 86 | 1.376,00 |
| 07/3/2024 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 116 | 1.856,00 |
| 06/3/2024 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 115 | 1.840,00 |
| 05/3/2024 | 16,0000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 6 | 86,40 |
| 04/3/2024 | 16,0000 | 3,23% | 16,1000 | 16,1000 | 16,0000 | 217 | 3.474,50 |
| 01/3/2024 | 15,5000 | -1,90% | 15,5000 | 15,9000 | 15,5000 | 234 | 3.635,80 |
| 29/2/2024 | 15,8000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | ,00 | |
| 28/2/2024 | 15,8000 | 0,64% | 15,4000 | 15,8000 | 15,4000 | 795 | 12.481,00 |
| 27/2/2024 | 15,7000 | 1,95% | 15,6000 | 15,7000 | 15,1000 | 940 | 14.737,80 |
| 26/2/2024 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 23/2/2024 | 15,4000 | -2,53% | 15,8000 | 15,8000 | 15,2000 | 612 | 9.455,40 |
| 22/2/2024 | 15,8000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 178 | 2.812,40 |
| 21/2/2024 | 15,8000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 178 | 2.812,40 |
| 20/2/2024 | 15,8000 | 1,94% | 15,1000 | 15,9000 | 15,1000 | 376 | 5.800,90 |
| 19/2/2024 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 16/2/2024 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 184 | 2.852,00 |
| 15/2/2024 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 184 | 2.852,00 |
| 14/2/2024 | 15,5000 | 0,00% | 16,0000 | 16,0000 | 15,5000 | 804 | 12.689,50 |
| 13/2/2024 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 12/2/2024 | 15,5000 | -3,73% | 16,1000 | 16,1000 | 15,5000 | 1.076 | 16.840,60 |
| 09/2/2024 | 16,1000 | 2,55% | 16,0000 | 16,4000 | 16,0000 | 969 | 15.550,80 |
| 08/2/2024 | 15,7000 | 3,29% | 15,2000 | 16,0000 | 15,2000 | 2.500 | 38.938,20 |
| 07/2/2024 | 15,2000 | 1,33% | 15,4000 | 15,4000 | 15,2000 | 194 | 2.960,90 |
| 06/2/2024 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 05/2/2024 | 15,0000 | -0,66% | 15,7000 | 15,7000 | 14,6000 | 5.746 | 86.331,80 |
| 02/2/2024 | 15,1000 | -0,66% | 15,1000 | 15,1000 | 15,1000 | 240 | 3.624,00 |
| 01/2/2024 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 31/1/2024 | 15,2000 | -1,30% | 15,2000 | 15,2000 | 15,2000 | 192 | 2.918,40 |
| 30/1/2024 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 29/1/2024 | 15,4000 | 0,65% | 15,5000 | 15,5000 | 15,4000 | 1.275 | 19.665,00 |
| 26/1/2024 | 15,3000 | -2,55% | 15,7000 | 15,7000 | 15,1000 | 194 | 2.963,20 |
| 25/1/2024 | 15,7000 | 0,64% | 15,1000 | 15,7000 | 15,1000 | 169 | 2.638,90 |
| 24/1/2024 | 15,6000 | 0,65% | 15,6000 | 15,6000 | 15,6000 | 200 | 3.120,00 |
| 23/1/2024 | 15,5000 | -0,64% | 15,5000 | 15,5000 | 15,3000 | 300 | 4.630,00 |
| 22/1/2024 | 15,6000 | 1,30% | 15,4000 | 15,6000 | 15,1000 | 655 | 10.065,90 |
| 19/1/2024 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 18/1/2024 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 17/1/2024 | 15,4000 | -1,28% | 15,4000 | 15,4000 | 15,4000 | 254 | 3.911,60 |
| 16/1/2024 | 15,6000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 5 | 77,00 |
| 15/1/2024 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 50 | 780,00 |
| 12/1/2024 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 11/1/2024 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 10/1/2024 | 15,6000 | -1,89% | 15,6000 | 15,6000 | 15,6000 | 263 | 4.102,80 |
| 09/1/2024 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | 168 | 2.671,20 |
| 08/1/2024 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | 80 | 1.272,00 |
| 05/1/2024 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 04/1/2024 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 03/1/2024 | 15,9000 | 5,30% | 15,9000 | 15,9000 | 15,3000 | 80 | 1.270,20 |
| 02/1/2024 | 15,1000 | -3,21% | 16,0000 | 16,0000 | 15,1000 | 144 | 2.249,70 |
| 29/12/2023 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 441 | 6.879,60 |
| 28/12/2023 | 15,6000 | -2,50% | 16,0000 | 16,0000 | 15,6000 | 861 | 13.649,20 |
| 27/12/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 80 | 1.280,00 |
| 22/12/2023 | 16,0000 | -1,84% | 16,0000 | 16,0000 | 16,0000 | 83 | 1.328,00 |
| 21/12/2023 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 15,6000 | 743 | 11.830,90 |
| 20/12/2023 | 16,3000 | 1,24% | 16,1000 | 16,3000 | 16,1000 | 397 | 6.435,30 |
| 19/12/2023 | 16,1000 | 1,90% | 15,8000 | 16,3000 | 15,8000 | 2.132 | 34.397,60 |
| 18/12/2023 | 15,8000 | -3,66% | 16,0000 | 16,0000 | 15,8000 | 345 | 5.460,00 |
| 15/12/2023 | 16,4000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 24 | 374,40 |
| 14/12/2023 | 16,4000 | 0,00% | 16,4000 | 16,4000 | 16,4000 | ,00 | |
| 13/12/2023 | 16,4000 | 5,13% | 16,0000 | 16,4000 | 16,0000 | 467 | 7.650,40 |
| 12/12/2023 | 15,6000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 50 | 775,00 |
| 11/12/2023 | 15,6000 | -2,50% | 15,6000 | 15,6000 | 15,6000 | 233 | 3.634,80 |
| 08/12/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 07/12/2023 | 16,0000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 50 | 780,00 |
| 06/12/2023 | 16,0000 | 1,91% | 15,2000 | 16,0000 | 15,2000 | 251 | 3.935,20 |
| 05/12/2023 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | ,00 | |
| 04/12/2023 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | ,00 | |
| 01/12/2023 | 15,7000 | -1,88% | 16,0000 | 16,0000 | 15,4000 | 132 | 2.068,80 |
| 30/11/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 29/11/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 28/11/2023 | 16,0000 | 0,00% | 16,0000 | 16,5000 | 16,0000 | 575 | 9.303,00 |
| 27/11/2023 | 16,0000 | 5,26% | 15,3000 | 16,0000 | 15,3000 | 985 | 15.394,60 |
| 24/11/2023 | 15,2000 | 1,33% | 15,1000 | 15,2000 | 15,1000 | 361 | 5.475,40 |
| 23/11/2023 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 22/11/2023 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 21/11/2023 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 200 | 3.000,00 |
| 20/11/2023 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 346 | 5.190,00 |
| 17/11/2023 | 15,0000 | -0,66% | 15,0000 | 15,0000 | 15,0000 | 160 | 2.400,00 |
| 16/11/2023 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | 38 | 573,80 |
| 15/11/2023 | 15,1000 | 0,67% | 14,7000 | 15,1000 | 14,7000 | 456 | 6.876,00 |
| 14/11/2023 | 15,0000 | -0,66% | 15,0000 | 15,0000 | 14,9000 | 310 | 4.645,00 |
| 13/11/2023 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | 29 | 437,90 |
| 10/11/2023 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | 200 | 3.020,00 |
| 09/11/2023 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | 65 | 981,50 |
| 08/11/2023 | 15,1000 | 1,34% | 15,3000 | 15,3000 | 15,1000 | 188 | 2.866,80 |
| 07/11/2023 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 300 | 4.470,00 |
| 06/11/2023 | 14,9000 | -0,67% | 14,9000 | 14,9000 | 14,9000 | 589 | 8.776,10 |
| 03/11/2023 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 14,7000 | 112 | 1.676,40 |
| 02/11/2023 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 01/11/2023 | 15,0000 | -0,66% | 15,0000 | 15,0000 | 15,0000 | 50 | 750,00 |
| 31/10/2023 | 15,1000 | -0,66% | 15,2000 | 15,2000 | 15,0000 | 79 | 1.196,60 |
| 30/10/2023 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 58 | 881,60 |
| 27/10/2023 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 87 | 1.322,40 |
| 26/10/2023 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 57 | 866,40 |
| 25/10/2023 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 24/10/2023 | 15,2000 | 1,33% | 14,2000 | 15,6000 | 14,2000 | 214 | 3.169,40 |
| 23/10/2023 | 15,0000 | 1,35% | 15,0000 | 15,0000 | 15,0000 | 70 | 1.050,00 |
| 20/10/2023 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 19/10/2023 | 14,8000 | -7,50% | 14,8000 | 14,8000 | 14,8000 | 270 | 3.996,00 |
| 18/10/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 17/10/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 16/10/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 13/10/2023 | 16,0000 | 2,56% | 15,9000 | 16,0000 | 15,9000 | 1.473 | 23.486,00 |
| 12/10/2023 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 130 | 2.028,00 |
| 11/10/2023 | 15,6000 | 6,85% | 15,5000 | 15,6000 | 15,5000 | 370 | 5.747,00 |
| 10/10/2023 | 14,6000 | 0,00% | 14,6000 | 15,0000 | 14,6000 | 27 | 395,40 |
| 09/10/2023 | 14,6000 | -5,19% | 14,6000 | 14,9000 | 14,5000 | 1.787 | 26.154,00 |
| 06/10/2023 | 15,4000 | -3,75% | 15,6000 | 15,6000 | 15,4000 | 204 | 3.151,60 |
| 05/10/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 04/10/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 03/10/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 02/10/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 60 | 960,00 |
| 29/9/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 28/9/2023 | 16,0000 | 5,26% | 15,3000 | 16,0000 | 15,3000 | 50 | 799,30 |
| 27/9/2023 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 26/9/2023 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | ,00 | |
| 25/9/2023 | 15,2000 | -1,30% | 15,4000 | 15,4000 | 15,1000 | 1.620 | 24.662,80 |
| 22/9/2023 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 24 | 369,60 |
| 21/9/2023 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 20/9/2023 | 15,4000 | -1,28% | 15,5000 | 15,5000 | 15,4000 | 985 | 15.191,90 |
| 19/9/2023 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | ,00 | |
| 18/9/2023 | 15,6000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 2.400 | 37.440,00 |
| 15/9/2023 | 15,6000 | -4,29% | 15,4000 | 15,7000 | 15,4000 | 452 | 7.056,40 |
| 14/9/2023 | 16,3000 | 5,16% | 16,3000 | 16,4000 | 16,3000 | 120 | 1.958,10 |
| 13/9/2023 | 15,5000 | 0,00% | 15,6000 | 15,6000 | 15,5000 | 1.559 | 24.248,40 |
| 12/9/2023 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 380 | 5.890,00 |
| 11/9/2023 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 08/9/2023 | 15,5000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 1 | 15,40 |
| 07/9/2023 | 15,5000 | -1,27% | 15,5000 | 16,3000 | 15,4000 | 126 | 1.950,70 |
| 06/9/2023 | 15,7000 | -1,88% | 15,7000 | 15,7000 | 15,7000 | 260 | 4.082,00 |
| 05/9/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 04/9/2023 | 16,0000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 1 | 16,70 |
| 01/9/2023 | 16,0000 | -5,33% | 15,9000 | 16,0000 | 15,9000 | 353 | 5.622,70 |
| 31/8/2023 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 30/8/2023 | 16,9000 | 6,29% | 15,9000 | 16,9000 | 15,9000 | 384 | 6.305,60 |
| 29/8/2023 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | 120 | 1.908,00 |
| 28/8/2023 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 25/8/2023 | 15,9000 | 1,92% | 15,9000 | 15,9000 | 15,9000 | 60 | 954,00 |
| 24/8/2023 | 15,6000 | -1,89% | 15,6000 | 15,7000 | 15,6000 | 900 | 14.040,40 |
| 23/8/2023 | 15,9000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | ,00 | |
| 22/8/2023 | 15,9000 | 0,00% | 15,8000 | 16,2000 | 15,6000 | 15 | 236,50 |
| 21/8/2023 | 15,9000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | 1 | 16,10 |
| 18/8/2023 | 15,9000 | -1,24% | 15,9000 | 15,9000 | 15,8000 | 416 | 6.604,10 |
| 17/8/2023 | 16,1000 | 0,00% | 16,0000 | 16,1000 | 15,9000 | 27 | 430,30 |
| 16/8/2023 | 16,1000 | 0,00% | 16,5000 | 16,5000 | 15,8000 | 43 | 694,30 |
| 14/8/2023 | 16,1000 | 0,00% | 15,8000 | 16,0000 | 15,8000 | 40 | 638,00 |
| 11/8/2023 | 16,1000 | -1,83% | 16,3000 | 16,3000 | 16,1000 | 272 | 4.390,10 |
| 10/8/2023 | 16,4000 | -2,96% | 16,4000 | 16,4000 | 16,3000 | 353 | 5.788,90 |
| 09/8/2023 | 16,9000 | 1,81% | 16,9000 | 16,9000 | 16,9000 | 176 | 2.974,40 |
| 08/8/2023 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 07/8/2023 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 04/8/2023 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 03/8/2023 | 16,6000 | -0,60% | 16,7000 | 16,7000 | 16,6000 | 500 | 8.306,50 |
| 02/8/2023 | 16,7000 | -6,18% | 16,8000 | 16,8000 | 16,7000 | 100 | 1.676,50 |
| 01/8/2023 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 31/7/2023 | 17,8000 | 4,71% | 17,1000 | 17,8000 | 16,8000 | 160 | 2.795,50 |
| 28/7/2023 | 17,0000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 10 | 171,00 |
| 27/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 26/7/2023 | 17,0000 | 0,00% | 17,7000 | 17,7000 | 17,2000 | 22 | 388,40 |
| 25/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 24/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 210 | 3.570,00 |
| 21/7/2023 | 17,0000 | -2,30% | 17,0000 | 17,0000 | 17,0000 | 123 | 2.091,00 |
| 20/7/2023 | 17,4000 | 0,00% | 17,2000 | 17,2000 | 17,0000 | 24 | 408,40 |
| 19/7/2023 | 17,4000 | 0,00% | 17,5000 | 17,5000 | 17,4000 | 200 | 3.495,00 |
| 18/7/2023 | 17,4000 | 1,75% | 17,1000 | 17,4000 | 17,1000 | 90 | 1.557,00 |
| 17/7/2023 | 17,1000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 35 | 595,00 |
| 14/7/2023 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 16,8000 | 1.020 | 17.338,00 |
| 13/7/2023 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 12/7/2023 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 100 | 1.710,00 |
| 11/7/2023 | 17,1000 | 0,59% | 17,0000 | 17,1000 | 17,0000 | 246 | 4.199,10 |
| 10/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 5 | 85,00 |
| 07/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 06/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 05/7/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 04/7/2023 | 17,0000 | 1,80% | 15,8000 | 17,0000 | 15,7000 | 253 | 4.051,40 |
| 03/7/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 550 | 9.185,00 |
| 30/6/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 29/6/2023 | 16,7000 | 2,45% | 16,7000 | 16,7000 | 16,7000 | 60 | 1.002,00 |
| 28/6/2023 | 16,3000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | 48 | 777,60 |
| 27/6/2023 | 16,3000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | 48 | 772,80 |
| 26/6/2023 | 16,3000 | -0,61% | 16,4000 | 16,4000 | 16,0000 | 322 | 5.268,00 |
| 23/6/2023 | 16,4000 | 0,00% | 16,4000 | 16,4000 | 16,4000 | 124 | 2.033,60 |
| 22/6/2023 | 16,4000 | -0,61% | 16,7000 | 16,7000 | 16,4000 | 306 | 5.040,40 |
| 21/6/2023 | 16,5000 | 0,61% | 16,8000 | 16,9000 | 16,4000 | 63 | 1.036,60 |
| 20/6/2023 | 16,4000 | 0,00% | 16,4000 | 16,5000 | 16,4000 | 332 | 5.445,60 |
| 19/6/2023 | 16,4000 | 0,00% | 16,7000 | 16,7000 | 16,4000 | 1.500 | 24.635,70 |
| 16/6/2023 | 16,4000 | -3,53% | 16,6000 | 16,9000 | 16,4000 | 1.502 | 24.825,00 |
| 15/6/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 6 | 102,00 |
| 14/6/2023 | 17,0000 | 2,41% | 16,5000 | 17,0000 | 16,5000 | 308 | 5.158,00 |
| 13/6/2023 | 16,6000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | 18 | 297,00 |
| 12/6/2023 | 16,6000 | -0,60% | 16,7000 | 17,0000 | 16,4000 | 104 | 1.723,00 |
| 09/6/2023 | 16,7000 | -4,57% | 16,7000 | 16,7000 | 16,7000 | 264 | 4.408,80 |
| 08/6/2023 | 17,5000 | -0,57% | 17,5000 | 17,5000 | 17,5000 | 118 | 2.065,00 |
| 07/6/2023 | 17,6000 | -1,12% | 17,6000 | 17,6000 | 17,6000 | 396 | 6.969,60 |
| 06/6/2023 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | 25 | 445,00 |
| 02/6/2023 | 17,8000 | -0,56% | 17,6000 | 17,8000 | 17,6000 | 250 | 4.435,00 |
| 01/6/2023 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 31/5/2023 | 17,9000 | 7,19% | 17,9000 | 17,9000 | 17,9000 | 100 | 1.790,00 |
| 30/5/2023 | 16,7000 | -1,76% | 16,7000 | 16,7000 | 16,7000 | 200 | 3.340,00 |
| 29/5/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 26/5/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 25/5/2023 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 24/5/2023 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 17,0000 | 793 | 13.481,00 |
| 23/5/2023 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 139 | 2.349,10 |
| 22/5/2023 | 16,9000 | 1,20% | 16,9000 | 16,9000 | 16,9000 | 400 | 6.760,00 |
| 19/5/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 197 | 3.289,90 |
| 18/5/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 17/5/2023 | 16,7000 | 1,21% | 15,8000 | 16,7000 | 15,8000 | 87 | 1.431,30 |
| 16/5/2023 | 16,5000 | 3,13% | 16,5000 | 16,5000 | 16,5000 | 42.128 | 695.112,00 |
| 15/5/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 12/5/2023 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 11/5/2023 | 16,0000 | -4,19% | 16,1000 | 16,3000 | 16,0000 | 303 | 4.858,90 |
| 10/5/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 09/5/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 08/5/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 05/5/2023 | 16,7000 | 0,00% | 16,6000 | 16,7000 | 16,6000 | 300 | 5.000,00 |
| 04/5/2023 | 16,7000 | 2,45% | 16,5000 | 16,7000 | 16,5000 | 500 | 8.270,00 |
| 03/5/2023 | 16,3000 | -2,40% | 16,4000 | 16,4000 | 16,3000 | 1.120 | 18.306,00 |
| 02/5/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 28/4/2023 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 27/4/2023 | 16,7000 | 0,00% | 16,5000 | 16,7000 | 16,5000 | 2.385 | 39.785,50 |
| 26/4/2023 | 16,7000 | 1,21% | 16,7000 | 16,8000 | 16,5000 | 591 | 9.888,60 |
| 25/4/2023 | 16,5000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 30 | 504,00 |
| 24/4/2023 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 21/4/2023 | 16,5000 | -0,60% | 16,5000 | 16,5000 | 16,5000 | 282 | 4.653,00 |
| 20/4/2023 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 19/4/2023 | 16,6000 | 1,84% | 16,3000 | 16,6000 | 16,3000 | 600 | 9.880,00 |
| 18/4/2023 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | 392 | 6.389,60 |
| 13/4/2023 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 12/4/2023 | 16,3000 | 0,62% | 16,3000 | 16,3000 | 16,3000 | 80 | 1.304,00 |
| 11/4/2023 | 16,2000 | -3,57% | 16,2000 | 16,2000 | 16,2000 | 118 | 1.911,60 |
| 07/4/2023 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 58 | 974,40 |
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.% |
|---|