| 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 |
|---|---|---|---|---|---|---|---|
| 10/11/2020 | 15,0000 | -5,06% | 15,2000 | 15,2000 | 15,0000 | 1.009 | 15.212,00 |
| 09/11/2020 | 15,8000 | 4,64% | 15,1000 | 15,8000 | 15,1000 | 520 | 8.122,00 |
| 06/11/2020 | 15,1000 | 1,00% | 15,0000 | 15,1000 | 15,0000 | 3.554 | 53.560,00 |
| 05/11/2020 | 14,9500 | 3,10% | 14,9000 | 15,0000 | 14,9000 | 579 | 8.671,00 |
| 04/11/2020 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 208 | 3.016,00 |
| 03/11/2020 | 14,5000 | -2,36% | 14,3500 | 14,6000 | 14,3500 | 664 | 9.589,00 |
| 02/11/2020 | 14,8500 | 0,00% | 14,8500 | 14,8500 | 14,8500 | ,00 | |
| 30/10/2020 | 14,8500 | 0,34% | 14,8500 | 14,9000 | 14,8500 | 64 | 951,00 |
| 29/10/2020 | 14,8000 | -0,67% | 14,8000 | 14,8000 | 14,7500 | 833 | 12.328,00 |
| 27/10/2020 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | ,00 | |
| 26/10/2020 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 71 | 1.057,00 |
| 23/10/2020 | 14,9000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 7 | 102,00 |
| 22/10/2020 | 14,9000 | -0,67% | 15,0000 | 15,2000 | 14,9000 | 4.081 | 61.181,00 |
| 21/10/2020 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 14,9000 | 4.735 | 71.017,00 |
| 20/10/2020 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 14,8500 | 3.930 | 58.905,00 |
| 19/10/2020 | 15,0000 | 0,67% | 14,9000 | 15,0000 | 14,9000 | 3.222 | 48.323,00 |
| 16/10/2020 | 14,9000 | 0,00% | 15,0000 | 15,0000 | 14,9000 | 676 | 10.097,00 |
| 15/10/2020 | 14,9000 | -0,67% | 15,0000 | 15,0000 | 14,8500 | 2.536 | 37.971,00 |
| 14/10/2020 | 15,0000 | 0,00% | 14,8500 | 15,0500 | 14,8500 | 2.114 | 31.669,00 |
| 13/10/2020 | 15,0000 | 0,00% | 15,0000 | 15,3000 | 14,9000 | 4.879 | 73.379,00 |
| 12/10/2020 | 15,0000 | 4,17% | 14,8000 | 15,0000 | 14,6000 | 5.402 | 80.499,00 |
| 09/10/2020 | 14,4000 | 2,86% | 14,4000 | 14,4000 | 14,4000 | 580 | 8.352,00 |
| 08/10/2020 | 14,0000 | 0,36% | 14,1500 | 14,3000 | 14,0000 | 7.865 | 111.335,00 |
| 07/10/2020 | 13,9500 | 0,00% | 13,9000 | 13,9500 | 13,9000 | 75 | 1.043,00 |
| 06/10/2020 | 13,9500 | -1,41% | 14,5000 | 14,8000 | 13,9000 | 984 | 14.274,00 |
| 05/10/2020 | 14,1500 | 0,00% | 14,1500 | 14,1500 | 14,1500 | ,00 | |
| 02/10/2020 | 14,1500 | -0,35% | 14,5000 | 14,5000 | 14,1000 | 1.958 | 28.017,00 |
| 01/10/2020 | 14,2000 | 9,23% | 13,7000 | 14,3000 | 13,5000 | 4.634 | 64.724,00 |
| 30/9/2020 | 13,0000 | -2,62% | 12,9500 | 13,2500 | 12,9500 | 15.356 | 199.828,00 |
| 29/9/2020 | 13,3500 | -3,26% | 13,9000 | 13,9000 | 13,1000 | 1.492 | 20.160,00 |
| 28/9/2020 | 13,8000 | 1,10% | 13,8000 | 13,8000 | 13,8000 | 150 | 2.070,00 |
| 25/9/2020 | 13,6500 | 0,00% | 13,6500 | 13,6500 | 13,6500 | ,00 | |
| 24/9/2020 | 13,6500 | 0,00% | 13,7500 | 13,7500 | 13,7500 | 5 | 68,00 |
| 23/9/2020 | 13,6500 | -0,36% | 13,7000 | 13,7000 | 13,6500 | 281 | 3.840,00 |
| 22/9/2020 | 13,7000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | 531 | 7.274,00 |
| 21/9/2020 | 13,7000 | -0,72% | 13,8000 | 14,0000 | 13,5000 | 371 | 5.075,00 |
| 18/9/2020 | 13,8000 | -0,72% | 13,7000 | 13,9000 | 13,6500 | 1.099 | 15.074,00 |
| 17/9/2020 | 13,9000 | -0,71% | 13,9000 | 14,0000 | 13,9000 | 366 | 5.087,00 |
| 16/9/2020 | 14,0000 | -1,41% | 13,7500 | 14,0000 | 13,7500 | 1.062 | 14.750,00 |
| 15/9/2020 | 14,2000 | -1,39% | 14,0500 | 14,2000 | 14,0000 | 468 | 6.602,00 |
| 14/9/2020 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 11/9/2020 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 10/9/2020 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | ,00 | |
| 09/9/2020 | 14,4000 | 2,86% | 14,0000 | 14,4000 | 14,0000 | 2.664 | 37.555,00 |
| 08/9/2020 | 14,0000 | -0,36% | 14,0000 | 14,0500 | 13,9500 | 2.020 | 28.245,00 |
| 07/9/2020 | 14,0500 | -0,35% | 14,1000 | 14,2500 | 14,0000 | 510 | 7.177,00 |
| 04/9/2020 | 14,1000 | 0,00% | 14,2000 | 14,5000 | 14,1000 | 1.039 | 14.724,00 |
| 03/9/2020 | 14,1000 | 0,36% | 14,1500 | 14,5000 | 14,1000 | 644 | 9.090,00 |
| 02/9/2020 | 14,0500 | 0,36% | 14,1500 | 14,2500 | 14,0000 | 370 | 5.222,00 |
| 01/9/2020 | 14,0000 | 0,00% | 13,9500 | 14,2000 | 13,9500 | 1.196 | 16.764,00 |
| 31/8/2020 | 14,0000 | -0,36% | 13,4000 | 14,0000 | 13,4000 | 761 | 10.594,00 |
| 28/8/2020 | 14,0500 | 0,36% | 14,0000 | 14,1000 | 14,0000 | 190 | 2.668,00 |
| 27/8/2020 | 14,0000 | 0,00% | 13,8000 | 14,0000 | 13,8000 | 468 | 6.530,00 |
| 26/8/2020 | 14,0000 | 1,08% | 14,0000 | 14,0000 | 14,0000 | 741 | 10.374,00 |
| 25/8/2020 | 13,8500 | 0,36% | 13,8000 | 13,8500 | 13,8000 | 370 | 5.121,00 |
| 24/8/2020 | 13,8000 | 0,36% | 13,8000 | 13,8000 | 13,8000 | 792 | 10.929,00 |
| 21/8/2020 | 13,7500 | 0,73% | 13,7000 | 13,7500 | 13,7000 | 1.000 | 13.725,00 |
| 20/8/2020 | 13,6500 | 0,00% | 13,6500 | 13,6500 | 13,6500 | ,00 | |
| 19/8/2020 | 13,6500 | 1,11% | 13,6000 | 13,7000 | 13,2000 | 305 | 4.164,00 |
| 18/8/2020 | 13,5000 | 2,27% | 13,0500 | 13,6000 | 12,8000 | 4.025 | 52.171,00 |
| 17/8/2020 | 13,2000 | -3,30% | 13,1000 | 13,2000 | 13,1000 | 100 | 1.318,00 |
| 14/8/2020 | 13,6500 | 0,00% | 13,6500 | 13,6500 | 13,6500 | ,00 | |
| 13/8/2020 | 13,6500 | 0,00% | 13,6500 | 13,6500 | 13,6500 | ,00 | |
| 12/8/2020 | 13,6500 | 0,00% | 13,6500 | 13,6500 | 13,6500 | ,00 | |
| 11/8/2020 | 13,6500 | 0,00% | 13,6500 | 13,6500 | 13,6500 | ,00 | |
| 10/8/2020 | 13,6500 | 1,11% | 13,6500 | 13,6500 | 13,6500 | 322 | 4.395,00 |
| 07/8/2020 | 13,5000 | -1,82% | 13,8000 | 14,0000 | 13,5000 | 522 | 7.093,00 |
| 06/8/2020 | 13,7500 | 1,10% | 13,7000 | 13,9500 | 13,7000 | 285 | 3.912,00 |
| 05/8/2020 | 13,6000 | 0,74% | 13,6000 | 13,6000 | 13,6000 | 431 | 5.861,00 |
| 04/8/2020 | 13,5000 | 3,05% | 13,4500 | 13,5000 | 13,4500 | 110 | 1.484,00 |
| 03/8/2020 | 13,1000 | -0,38% | 13,0000 | 13,2500 | 13,0000 | 4.135 | 53.967,00 |
| 31/7/2020 | 13,1500 | -1,87% | 13,2500 | 13,2500 | 13,1500 | 2.480 | 32.741,00 |
| 30/7/2020 | 13,4000 | 0,75% | 13,9000 | 13,9000 | 13,2500 | 5.049 | 69.939,00 |
| 29/7/2020 | 13,3000 | 0,00% | 13,3500 | 13,3500 | 13,3000 | 1.500 | 19.967,00 |
| 28/7/2020 | 13,3000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | ,00 | |
| 27/7/2020 | 13,3000 | 0,00% | 13,2500 | 13,2500 | 13,2500 | 50 | 662,00 |
| 24/7/2020 | 13,3000 | -0,37% | 13,3500 | 13,5000 | 13,1500 | 5.250 | 69.344,00 |
| 23/7/2020 | 13,3500 | -0,74% | 13,3500 | 13,3500 | 13,2000 | 3.430 | 45.728,00 |
| 22/7/2020 | 13,4500 | -2,54% | 13,8000 | 13,8000 | 13,4000 | 1.690 | 23.127,00 |
| 21/7/2020 | 13,8000 | -1,43% | 14,0000 | 14,1000 | 13,7500 | 1.686 | 23.368,00 |
| 20/7/2020 | 14,0000 | -0,71% | 14,1000 | 14,1000 | 14,0000 | 416 | 5.829,00 |
| 17/7/2020 | 14,1000 | 0,71% | 14,2000 | 14,2000 | 13,8500 | 2.675 | 37.209,00 |
| 16/7/2020 | 14,0000 | -0,36% | 14,0000 | 14,1500 | 13,9500 | 1.074 | 15.017,00 |
| 15/7/2020 | 14,0500 | 0,36% | 14,0000 | 14,0500 | 14,0000 | 2.135 | 29.901,00 |
| 14/7/2020 | 14,0000 | -1,06% | 14,2500 | 14,4000 | 14,0000 | 335 | 4.751,00 |
| 13/7/2020 | 14,1500 | 0,00% | 14,4500 | 14,7000 | 14,1000 | 4.136 | 59.025,00 |
| 10/7/2020 | 14,1500 | 2,91% | 13,7500 | 14,1500 | 13,7500 | 5.100 | 72.125,00 |
| 09/7/2020 | 13,7500 | -4,84% | 13,6500 | 13,8000 | 13,5000 | 539 | 7.350,00 |
| 08/7/2020 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 07/7/2020 | 14,4500 | -0,34% | 14,1000 | 14,4500 | 14,1000 | 3.012 | 43.278,00 |
| 06/7/2020 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 946 | 13.717,00 |
| 03/7/2020 | 14,5000 | 2,47% | 14,0000 | 14,5000 | 14,0000 | 301 | 4.316,00 |
| 02/7/2020 | 14,1500 | 2,91% | 14,0000 | 14,1500 | 14,0000 | 200 | 2.812,00 |
| 01/7/2020 | 13,7500 | -1,43% | 13,7500 | 13,7500 | 13,7500 | 175 | 2.406,00 |
| 30/6/2020 | 13,9500 | -0,36% | 14,0000 | 14,0000 | 13,7500 | 1.974 | 27.366,00 |
| 29/6/2020 | 14,0000 | 2,94% | 13,9500 | 14,0000 | 13,9500 | 730 | 10.218,00 |
| 26/6/2020 | 13,6000 | -1,45% | 13,8000 | 14,0000 | 13,6000 | 1.093 | 15.153,00 |
| 25/6/2020 | 13,8000 | 2,99% | 13,7500 | 14,0000 | 13,7500 | 2.330 | 32.547,00 |
| 24/6/2020 | 13,4000 | -1,83% | 13,4500 | 13,4500 | 13,4000 | 243 | 3.257,00 |
| 23/6/2020 | 13,6500 | -5,86% | 13,4500 | 13,9500 | 13,4500 | 524 | 7.130,00 |
| 22/6/2020 | 14,5000 | 3,57% | 14,4500 | 14,5000 | 14,4500 | 80 | 1.157,00 |
| 19/6/2020 | 14,0000 | 2,56% | 14,6500 | 14,6500 | 14,0000 | 727 | 10.320,00 |
| 18/6/2020 | 13,6500 | 3,41% | 13,7500 | 13,9000 | 13,5500 | 3.186 | 43.910,00 |
| 17/6/2020 | 13,2000 | -1,86% | 13,5000 | 13,5000 | 13,2000 | 187 | 2.493,00 |
| 16/6/2020 | 13,4500 | 9,80% | 12,8500 | 13,4500 | 12,8000 | 7.909 | 105.054,00 |
| 15/6/2020 | 12,2500 | 0,00% | 12,2500 | 12,2500 | 12,2500 | 428 | 5.243,00 |
| 12/6/2020 | 12,2500 | 0,00% | 12,2500 | 12,2500 | 12,2500 | 100 | 1.225,00 |
| 11/6/2020 | 12,2500 | -0,41% | 12,2500 | 12,2500 | 12,2500 | 500 | 6.125,00 |
| 10/6/2020 | 12,3000 | -2,77% | 12,3000 | 12,3000 | 12,3000 | 400 | 4.920,00 |
| 09/6/2020 | 12,6500 | 1,20% | 12,5000 | 12,7000 | 12,5000 | 889 | 11.199,00 |
| 05/6/2020 | 12,5000 | 3,73% | 12,1500 | 12,5000 | 12,1500 | 150 | 1.853,00 |
| 04/6/2020 | 12,0500 | 0,42% | 12,0000 | 12,1000 | 12,0000 | 602 | 7.235,00 |
| 03/6/2020 | 12,0000 | -1,64% | 12,0000 | 12,0000 | 11,9000 | 300 | 3.595,00 |
| 02/6/2020 | 12,2000 | -3,56% | 12,3000 | 12,4000 | 12,1500 | 465 | 5.696,00 |
| 01/6/2020 | 12,6500 | -0,39% | 12,7000 | 12,7000 | 12,4500 | 805 | 10.164,00 |
| 29/5/2020 | 12,7000 | 0,00% | 12,7000 | 12,7000 | 12,7000 | 23 | 292,00 |
| 28/5/2020 | 12,7000 | 3,25% | 12,3500 | 12,7000 | 12,3500 | 1.047 | 13.105,00 |
| 27/5/2020 | 12,3000 | 0,00% | 12,3500 | 12,3500 | 12,0500 | 1.709 | 20.693,00 |
| 26/5/2020 | 12,3000 | 1,65% | 12,1000 | 12,5000 | 12,0000 | 2.638 | 32.011,00 |
| 25/5/2020 | 12,1000 | 10,00% | 11,0000 | 12,1000 | 11,0000 | 13.792 | 163.770,00 |
| 22/5/2020 | 11,0000 | 0,92% | 11,3000 | 11,3000 | 10,8000 | 10.239 | 112.225,00 |
| 21/5/2020 | 10,9000 | 0,46% | 11,0000 | 11,0000 | 10,9000 | 4.556 | 49.936,00 |
| 20/5/2020 | 10,8500 | -0,46% | 11,0000 | 11,0000 | 10,8000 | 3.964 | 43.015,00 |
| 19/5/2020 | 10,9000 | -0,91% | 11,0000 | 11,1000 | 10,8000 | 5.930 | 64.554,00 |
| 18/5/2020 | 11,0000 | 0,92% | 11,0000 | 11,0000 | 10,7000 | 1.534 | 16.865,00 |
| 15/5/2020 | 10,9000 | -0,91% | 11,4000 | 11,4000 | 10,8000 | 3.529 | 38.740,00 |
| 14/5/2020 | 11,0000 | 0,00% | 11,0000 | 11,2000 | 11,0000 | 9.222 | 101.744,00 |
| 13/5/2020 | 11,0000 | -1,79% | 11,2000 | 11,2000 | 11,0000 | 2.380 | 26.229,00 |
| 12/5/2020 | 11,2000 | 0,00% | 11,2000 | 11,2000 | 11,2000 | 1.000 | 11.200,00 |
| 11/5/2020 | 11,2000 | 0,00% | 11,2000 | 11,2000 | 11,2000 | 150 | 1.680,00 |
| 08/5/2020 | 11,2000 | 0,00% | 11,2000 | 11,2000 | 11,2000 | ,00 | |
| 07/5/2020 | 11,2000 | 0,00% | 11,2000 | 11,2000 | 11,2000 | ,00 | |
| 06/5/2020 | 11,2000 | 0,00% | 11,0000 | 11,2000 | 11,0000 | 2.518 | 28.101,00 |
| 05/5/2020 | 11,2000 | 0,00% | 11,1000 | 11,2000 | 11,1000 | 512 | 5.734,00 |
| 04/5/2020 | 11,2000 | -2,18% | 11,4000 | 11,4000 | 11,2000 | 91 | 1.031,00 |
| 30/4/2020 | 11,4500 | -1,29% | 11,1500 | 11,6500 | 11,1500 | 160 | 1.849,00 |
| 29/4/2020 | 11,6000 | 0,00% | 11,5000 | 11,6000 | 11,5000 | 61 | 706,50 |
| 28/4/2020 | 11,6000 | -2,93% | 11,6000 | 11,6000 | 11,6000 | 718 | 8.328,80 |
| 27/4/2020 | 11,9500 | -0,42% | 11,9000 | 12,0000 | 11,9000 | 2.692 | 32.289,10 |
| 24/4/2020 | 12,0000 | 0,00% | 12,9500 | 12,9500 | 12,9500 | 10 | 129,50 |
| 23/4/2020 | 12,0000 | -0,41% | 12,0500 | 12,1000 | 12,0000 | 1.219 | 14.672,70 |
| 22/4/2020 | 12,0500 | 0,00% | 12,2000 | 12,4500 | 12,0500 | 284 | 3.430,10 |
| 21/4/2020 | 12,0500 | 2,99% | 12,0000 | 12,1500 | 12,0000 | 150 | 1.807,50 |
| 16/4/2020 | 11,7000 | 4,46% | 11,6000 | 11,7000 | 11,6000 | 400 | 4.650,00 |
| 15/4/2020 | 11,2000 | 3,23% | 11,1000 | 11,3000 | 11,1000 | 2.239 | 25.076,20 |
| 14/4/2020 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,8500 | ,00 | |
| 09/4/2020 | 10,8500 | 0,46% | 10,9500 | 11,4000 | 10,8500 | 1.685 | 18.689,50 |
| 08/4/2020 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 93 | 1.004,40 |
| 07/4/2020 | 10,8000 | 0,00% | 11,8500 | 11,8500 | 11,8500 | 24 | 284,40 |
| 06/4/2020 | 10,8000 | 9,98% | 10,7000 | 10,8000 | 10,7000 | 335 | 3.608,00 |
| 03/4/2020 | 9,8200 | 0,00% | 9,9000 | 9,9000 | 9,9000 | 1 | 9,90 |
| 02/4/2020 | 9,8200 | -0,81% | 9,9000 | 9,9000 | 9,8000 | 2.140 | 21.076,00 |
| 01/4/2020 | 9,9000 | 0,51% | 9,9000 | 9,9000 | 9,9000 | 100 | 990,00 |
| 31/3/2020 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 30/3/2020 | 9,8500 | 0,51% | 9,8000 | 9,8500 | 9,8000 | 150 | 1.475,00 |
| 27/3/2020 | 9,8000 | -1,01% | 10,3000 | 10,3000 | 9,8000 | 1.600 | 15.732,00 |
| 26/3/2020 | 9,9000 | 1,02% | 9,9000 | 9,9000 | 9,9000 | 250 | 2.475,00 |
| 24/3/2020 | 9,8000 | 1,03% | 9,7000 | 9,9000 | 9,7000 | 2.900 | 28.450,00 |
| 23/3/2020 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 20/3/2020 | 9,7000 | 8,38% | 9,2000 | 9,8000 | 9,0000 | 9.652 | 90.845,10 |
| 19/3/2020 | 8,9500 | 1,70% | 8,5500 | 9,2000 | 8,5500 | 2.844 | 25.223,60 |
| 18/3/2020 | 8,8000 | -6,88% | 9,6500 | 9,6500 | 8,7500 | 3.326 | 29.444,80 |
| 17/3/2020 | 9,4500 | 0,00% | 9,4500 | 9,4500 | 9,4500 | 402 | 3.798,90 |
| 16/3/2020 | 9,4500 | -10,00% | 10,0000 | 10,0000 | 9,4500 | 409 | 3.949,55 |
| 13/3/2020 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | 88 | 924,00 |
| 12/3/2020 | 10,5000 | 0,00% | 11,5000 | 11,5000 | 10,5000 | 110 | 1.165,00 |
| 11/3/2020 | 10,5000 | -5,41% | 10,9000 | 11,0000 | 10,5000 | 4.349 | 46.176,50 |
| 10/3/2020 | 11,1000 | -0,89% | 11,1000 | 11,3000 | 11,1000 | 360 | 4.042,00 |
| 09/3/2020 | 11,2000 | -6,67% | 12,0000 | 12,0000 | 10,8000 | 656 | 7.301,50 |
| 06/3/2020 | 12,0000 | -4,00% | 12,1000 | 12,1000 | 12,0000 | 520 | 6.246,30 |
| 05/3/2020 | 12,5000 | -1,57% | 12,7000 | 12,7000 | 12,0000 | 3.742 | 46.722,60 |
| 04/3/2020 | 12,7000 | 0,00% | 13,2000 | 13,2000 | 12,7000 | 1.256 | 16.142,40 |
| 03/3/2020 | 12,7000 | 1,60% | 12,5000 | 12,7000 | 12,4000 | 194 | 2.442,60 |
| 28/2/2020 | 12,5000 | -2,34% | 12,5000 | 12,8000 | 11,6000 | 2.185 | 26.908,50 |
| 27/2/2020 | 12,8000 | -2,29% | 13,3000 | 13,3000 | 12,8000 | 2.073 | 26.924,80 |
| 26/2/2020 | 13,1000 | -2,24% | 13,4000 | 13,4000 | 13,1000 | 2.266 | 30.249,40 |
| 25/2/2020 | 13,4000 | 0,00% | 13,4000 | 13,5000 | 13,2000 | 1.821 | 24.397,80 |
| 24/2/2020 | 13,4000 | -2,90% | 13,3000 | 13,7000 | 13,3000 | 2.343 | 31.503,40 |
| 21/2/2020 | 13,8000 | -6,76% | 14,0000 | 14,2000 | 13,8000 | 4.699 | 65.269,20 |
| 20/2/2020 | 14,8000 | 3,50% | 14,9000 | 14,9000 | 14,8000 | 54 | 799,50 |
| 19/2/2020 | 14,3000 | 0,70% | 14,3000 | 14,8000 | 14,1000 | 452 | 6.475,00 |
| 18/2/2020 | 14,2000 | 1,43% | 14,0000 | 14,3000 | 13,9000 | 1.356 | 18.926,40 |
| 17/2/2020 | 14,0000 | -0,71% | 14,0000 | 14,0000 | 14,0000 | 80 | 1.120,00 |
| 14/2/2020 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 13/2/2020 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 12/2/2020 | 14,1000 | -2,08% | 14,0000 | 14,3000 | 14,0000 | 96 | 1.349,20 |
| 11/2/2020 | 14,4000 | 4,35% | 14,2000 | 14,5000 | 14,2000 | 1.000 | 14.385,00 |
| 10/2/2020 | 13,8000 | -2,13% | 13,9000 | 13,9000 | 13,8000 | 2.746 | 37.949,80 |
| 07/2/2020 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 06/2/2020 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 05/2/2020 | 14,1000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | ,00 | |
| 04/2/2020 | 14,1000 | 1,44% | 14,0000 | 14,1000 | 14,0000 | 152 | 2.141,20 |
| 03/2/2020 | 13,9000 | -2,80% | 14,3000 | 14,3000 | 13,9000 | 631 | 8.780,70 |
| 31/1/2020 | 14,3000 | -0,69% | 14,3000 | 14,3000 | 14,3000 | 323 | 4.618,00 |
| 30/1/2020 | 14,4000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 8 | 115,20 |
| 29/1/2020 | 14,4000 | 0,70% | 14,4000 | 14,8000 | 14,4000 | 70 | 1.008,40 |
| 28/1/2020 | 14,3000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 23 | 331,20 |
| 27/1/2020 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 1.122 | 16.044,60 |
| 24/1/2020 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 508 | 7.264,40 |
| 23/1/2020 | 14,3000 | 1,42% | 14,3000 | 14,3000 | 14,3000 | 104 | 1.487,20 |
| 22/1/2020 | 14,1000 | -1,40% | 14,0000 | 14,3000 | 14,0000 | 510 | 7.197,00 |
| 21/1/2020 | 14,3000 | 1,42% | 14,1000 | 14,3000 | 14,0000 | 3.900 | 54.667,80 |
| 20/1/2020 | 14,1000 | 0,71% | 14,1000 | 14,1000 | 14,1000 | 1.802 | 25.408,20 |
| 17/1/2020 | 14,0000 | 0,00% | 13,9000 | 14,0000 | 13,9000 | 357 | 4.997,80 |
| 16/1/2020 | 14,0000 | 0,00% | 13,9000 | 14,0000 | 13,9000 | 516 | 7.221,60 |
| 15/1/2020 | 14,0000 | 1,45% | 14,0000 | 14,0000 | 14,0000 | 710 | 9.940,00 |
| 14/1/2020 | 13,8000 | 2,22% | 14,0000 | 14,0000 | 13,8000 | 111 | 1.532,00 |
| 13/1/2020 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 10/1/2020 | 13,5000 | 0,00% | 13,5000 | 13,7000 | 13,5000 | 44 | 597,00 |
| 09/1/2020 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 20 | 270,00 |
| 08/1/2020 | 13,5000 | -1,46% | 13,5000 | 13,5000 | 13,5000 | 4.032 | 54.432,00 |
| 07/1/2020 | 13,7000 | -0,72% | 14,0000 | 14,0000 | 13,7000 | 139 | 1.926,80 |
| 03/1/2020 | 13,8000 | -1,43% | 13,8000 | 13,8000 | 13,8000 | 5.247 | 72.408,60 |
| 02/1/2020 | 14,0000 | 0,72% | 13,9000 | 14,0000 | 13,9000 | 65 | 908,50 |
| 31/12/2019 | 13,9000 | -1,42% | 14,0000 | 14,0000 | 13,9000 | 1.200 | 16.720,00 |
| 30/12/2019 | 14,1000 | -2,08% | 14,2000 | 14,2000 | 13,9000 | 11.979 | 168.883,90 |
| 27/12/2019 | 14,4000 | -4,00% | 14,1000 | 14,4000 | 14,1000 | 3.950 | 56.005,00 |
| 23/12/2019 | 15,0000 | 6,38% | 14,0000 | 15,0000 | 14,0000 | 37.780 | 555.371,60 |
| 20/12/2019 | 14,1000 | 2,17% | 13,9000 | 14,4000 | 13,9000 | 2.751 | 38.462,20 |
| 19/12/2019 | 13,8000 | 1,47% | 13,6000 | 13,9000 | 13,6000 | 2.150 | 29.415,30 |
| 18/12/2019 | 13,6000 | 0,00% | 13,9000 | 13,9000 | 13,2000 | 237 | 3.172,40 |
| 17/12/2019 | 13,6000 | 3,82% | 13,9000 | 13,9000 | 13,0000 | 2.375 | 32.071,30 |
| 16/12/2019 | 13,1000 | -2,96% | 13,1000 | 13,1000 | 13,1000 | 120 | 1.572,00 |
| 13/12/2019 | 13,5000 | 2,27% | 13,2000 | 13,6000 | 13,2000 | 1.100 | 14.701,20 |
| 12/12/2019 | 13,2000 | -0,75% | 13,2000 | 13,2000 | 13,2000 | 361 | 4.765,20 |
| 11/12/2019 | 13,3000 | 0,76% | 13,2000 | 13,5000 | 13,2000 | 500 | 6.613,50 |
| 10/12/2019 | 13,2000 | 0,00% | 13,2000 | 13,2000 | 13,2000 | ,00 | |
| 09/12/2019 | 13,2000 | -0,75% | 13,0000 | 13,3000 | 13,0000 | 1.856 | 24.335,70 |
| 06/12/2019 | 13,3000 | -0,75% | 13,3000 | 13,4000 | 13,3000 | 475 | 6.320,00 |
| 05/12/2019 | 13,4000 | 1,52% | 13,3000 | 13,5000 | 12,9000 | 3.560 | 46.603,20 |
| 04/12/2019 | 13,2000 | 1,54% | 13,2000 | 13,2000 | 13,2000 | 370 | 4.884,00 |
| 03/12/2019 | 13,0000 | 0,00% | 13,0000 | 13,1000 | 13,0000 | 304 | 3.952,40 |
| 02/12/2019 | 13,0000 | -1,52% | 13,2000 | 13,2000 | 13,0000 | 333 | 4.341,50 |
| 29/11/2019 | 13,2000 | -0,75% | 13,2000 | 13,4000 | 13,2000 | 470 | 6.208,00 |
| 28/11/2019 | 13,3000 | 0,00% | 13,3000 | 13,5000 | 13,3000 | 500 | 6.650,80 |
| 27/11/2019 | 13,3000 | 2,31% | 13,6000 | 14,2000 | 13,3000 | 2.103 | 28.363,30 |
| 26/11/2019 | 13,0000 | -0,76% | 13,3000 | 13,3000 | 13,0000 | 2.042 | 26.551,50 |
| 25/11/2019 | 13,1000 | 0,00% | 13,1000 | 13,3000 | 13,1000 | 960 | 12.578,00 |
| 22/11/2019 | 13,1000 | 0,77% | 13,1000 | 13,4000 | 13,1000 | 270 | 3.543,00 |
| 21/11/2019 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 20/11/2019 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 12,8000 | 1.832 | 23.761,60 |
| 19/11/2019 | 13,0000 | -0,76% | 13,2000 | 13,6000 | 12,9000 | 8.100 | 105.953,00 |
| 18/11/2019 | 13,1000 | 0,77% | 13,2000 | 13,5000 | 13,1000 | 739 | 9.770,50 |
| 15/11/2019 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 14/11/2019 | 13,0000 | 1,56% | 12,7000 | 13,1000 | 12,7000 | 5.688 | 72.683,60 |
| 13/11/2019 | 12,8000 | -1,54% | 12,9000 | 13,0000 | 12,6000 | 2.343 | 30.135,00 |
| 12/11/2019 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 12,6000 | 2.418 | 31.212,20 |
| 11/11/2019 | 13,0000 | 0,00% | 12,5000 | 13,0000 | 12,5000 | 736 | 9.444,00 |
| 08/11/2019 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 07/11/2019 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 06/11/2019 | 13,0000 | 0,78% | 12,9000 | 13,0000 | 12,9000 | 1.250 | 16.194,20 |
| 05/11/2019 | 12,9000 | 0,00% | 12,9000 | 12,9000 | 12,9000 | 170 | 2.193,00 |
| 04/11/2019 | 12,9000 | -1,53% | 13,3000 | 13,3000 | 12,9000 | 100 | 1.291,20 |
| 01/11/2019 | 13,1000 | 1,55% | 13,0000 | 13,2000 | 13,0000 | 949 | 12.347,80 |
| 31/10/2019 | 12,9000 | 6,61% | 12,8000 | 13,0000 | 12,6000 | 5.159 | 65.786,00 |
| 30/10/2019 | 12,1000 | -1,63% | 12,3000 | 12,3000 | 12,1000 | 4.100 | 49.625,00 |
| 29/10/2019 | 12,3000 | -2,38% | 12,3000 | 12,3000 | 12,3000 | 100 | 1.230,00 |
| 25/10/2019 | 12,6000 | -1,56% | 12,3000 | 12,6000 | 12,3000 | 362 | 4.463,70 |
| 24/10/2019 | 12,8000 | 1,59% | 12,8000 | 13,0000 | 12,6000 | 1.110 | 14.173,00 |
| 23/10/2019 | 12,6000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | 3.221 | 40.584,60 |
| 22/10/2019 | 12,6000 | 1,61% | 12,4000 | 12,7000 | 11,8000 | 9.003 | 106.870,20 |
| 21/10/2019 | 12,4000 | 1,64% | 12,5000 | 12,5000 | 12,3000 | 2.463 | 30.732,90 |
| 18/10/2019 | 12,2000 | -1,61% | 12,3000 | 12,3000 | 11,8000 | 7.010 | 83.422,00 |
| 17/10/2019 | 12,4000 | 2,48% | 12,2000 | 12,9000 | 12,2000 | 4.179 | 52.794,00 |
| 16/10/2019 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | 771 | 9.329,10 |
| 15/10/2019 | 12,1000 | -0,82% | 12,0000 | 12,2000 | 11,8000 | 9.000 | 106.448,00 |
| 14/10/2019 | 12,2000 | -1,61% | 12,2000 | 12,3000 | 12,2000 | 26.008 | 322.317,60 |
| 11/10/2019 | 12,4000 | -3,13% | 12,8000 | 12,8000 | 12,4000 | 534 | 6.660,80 |
| 10/10/2019 | 12,8000 | 0,79% | 12,8000 | 13,0000 | 12,5000 | 1.306 | 16.622,00 |
| 09/10/2019 | 12,7000 | 4,96% | 12,1000 | 12,8000 | 12,1000 | 207 | 2.615,60 |
| 08/10/2019 | 12,1000 | -0,82% | 12,0000 | 12,1000 | 12,0000 | 280 | 3.383,20 |
| 07/10/2019 | 12,2000 | 0,00% | 12,7000 | 12,7000 | 12,2000 | 30 | 376,00 |
| 04/10/2019 | 12,2000 | -3,17% | 12,4000 | 12,4000 | 12,1000 | 912 | 11.152,20 |
| 03/10/2019 | 12,6000 | 0,80% | 12,0000 | 12,8000 | 12,0000 | 3.460 | 43.104,90 |
| 02/10/2019 | 12,5000 | 0,00% | 12,7000 | 12,7000 | 12,4000 | 2.961 | 37.278,40 |
| 01/10/2019 | 12,5000 | 1,63% | 12,2000 | 12,5000 | 12,2000 | 2.975 | 36.898,00 |
| 30/9/2019 | 12,3000 | 2,50% | 12,0000 | 12,4000 | 11,8000 | 4.820 | 58.686,10 |
| 27/9/2019 | 12,0000 | 0,84% | 11,7000 | 12,0000 | 11,7000 | 285 | 3.356,50 |
| 26/9/2019 | 11,9000 | -1,65% | 11,7000 | 12,0000 | 11,6000 | 130 | 1.543,70 |
| 25/9/2019 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | ,00 | |
| 24/9/2019 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | ,00 | |
| 23/9/2019 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | ,00 | |
| 20/9/2019 | 12,1000 | 0,00% | 12,0000 | 12,1000 | 12,0000 | 1.502 | 18.037,00 |
| 19/9/2019 | 12,1000 | 0,00% | 12,1000 | 12,2000 | 12,1000 | 15.900 | 192.480,00 |
| 18/9/2019 | 12,1000 | 1,68% | 11,9000 | 12,2000 | 11,8000 | 2.250 | 27.094,90 |
| 17/9/2019 | 11,9000 | 0,00% | 11,9000 | 12,0000 | 11,9000 | 300 | 3.572,60 |
| 16/9/2019 | 11,9000 | 0,00% | 11,8000 | 11,9000 | 11,8000 | 350 | 4.135,00 |
| 13/9/2019 | 11,9000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 22 | 253,00 |
| 12/9/2019 | 11,9000 | 2,59% | 11,4000 | 11,9000 | 11,4000 | 560 | 6.425,80 |
| 11/9/2019 | 11,6000 | -1,69% | 11,7000 | 11,7000 | 11,6000 | 200 | 2.330,90 |
| 10/9/2019 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | 32 | 377,60 |
| 09/9/2019 | 11,8000 | -0,84% | 11,6000 | 11,8000 | 11,6000 | 278 | 3.252,60 |
| 06/9/2019 | 11,9000 | -0,83% | 11,9000 | 12,0000 | 11,6000 | 627 | 7.400,20 |
| 05/9/2019 | 12,0000 | 3,45% | 11,8000 | 12,0000 | 11,6000 | 1.395 | 16.684,00 |
| 04/9/2019 | 11,6000 | -2,52% | 11,7000 | 11,7000 | 11,6000 | 338 | 3.932,60 |
| 03/9/2019 | 11,9000 | 0,00% | 11,9000 | 11,9000 | 11,5000 | 14 | 166,20 |
| 02/9/2019 | 11,9000 | 0,00% | 11,9000 | 11,9000 | 11,9000 | ,00 | |
| 30/8/2019 | 11,9000 | 0,85% | 12,0000 | 12,0000 | 11,9000 | 241 | 2.870,80 |
| 29/8/2019 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 28/8/2019 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | 19 | 224,20 |
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.% |
|---|