| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| CREDIA | 1,5400 | -8,11 % | -0,1360 | 4.660.297 |
| ΧΑΙΔΕ | 1,0200 | -3,77 % | -0,0400 | 2.374 |
| ΡΕΒΟΙΛ | 1,7050 | -3,67 % | -0,0650 | 33.651 |
| ΔΡΟΜΕ | 0,3960 | -3,18 % | -0,0130 | 19.284 |
| ΦΛΕΞΟ | 8,1000 | -2,99 % | -0,2500 | 329 |
| ΛΕΒΚ | 0,3400 | -2,86 % | -0,0100 | 5.000 |
| ΑΡΑΙΓ | 13,7000 | -2,84 % | -0,4000 | 310.922 |
| ΜΟΥΖΚ | 0,6900 | -2,82 % | -0,0200 | 1.317 |
| ΚΟΡΔΕ | 0,4840 | -2,81 % | -0,0140 | 6.981 |
| ΜΑΘΙΟ | 0,9000 | -2,70 % | -0,0250 | 3.357 |
Συνεχης ενημερωση
CNL CAPITAL Ε.Κ.Ε.Σ - Δ.Ο.Ε.Ε. (CNLCAP)
6,7000 €
0,0000 (0,00%)
- Άνοιγμα 6,7000
- Υψηλό 6,7500
- Χαμηλό 6,7000
- Όγκος 250
- Τζίρος 1.677 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/7/2024 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 70 | 511,00 |
| 04/7/2024 | 7,3000 | -1,35% | 7,3500 | 7,3500 | 7,2500 | 343 | 2.506,40 |
| 03/7/2024 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 02/7/2024 | 7,4000 | 0,00% | 7,3500 | 7,4000 | 7,3500 | 200 | 1.475,00 |
| 01/7/2024 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 100 | 740,00 |
| 28/6/2024 | 7,4000 | 0,68% | 7,4000 | 7,4000 | 7,4000 | 200 | 1.480,00 |
| 27/6/2024 | 7,3500 | -1,34% | 7,4000 | 7,4000 | 7,3000 | 453 | 3.321,20 |
| 26/6/2024 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 25/6/2024 | 7,4500 | 0,68% | 7,4500 | 7,5500 | 7,4500 | 1.600 | 11.975,00 |
| 21/6/2024 | 7,4000 | -1,33% | 7,4500 | 7,4500 | 7,3500 | 296 | 2.185,60 |
| 20/6/2024 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 1 | 7,50 |
| 19/6/2024 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 84 | 630,00 |
| 18/6/2024 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 17/6/2024 | 7,5000 | 1,35% | 7,4500 | 7,6000 | 7,4500 | 160 | 1.200,00 |
| 14/6/2024 | 7,4000 | -1,33% | 7,4500 | 7,5000 | 7,4000 | 359 | 2.680,90 |
| 13/6/2024 | 7,5000 | -0,66% | 7,5000 | 7,5000 | 7,5000 | 325 | 2.437,50 |
| 12/6/2024 | 7,5500 | 0,00% | 7,6000 | 7,6000 | 7,4500 | 540 | 4.070,50 |
| 11/6/2024 | 7,5500 | -0,66% | 7,6000 | 7,6000 | 7,5500 | 300 | 2.270,00 |
| 10/6/2024 | 7,6000 | 0,00% | 7,6500 | 7,6500 | 7,6000 | 315 | 2.399,20 |
| 07/6/2024 | 7,6000 | -0,65% | 7,6000 | 7,6000 | 7,6000 | 100 | 760,00 |
| 06/6/2024 | 7,6500 | -1,29% | 7,7500 | 7,7500 | 7,6500 | 502 | 3.854,15 |
| 05/6/2024 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 41 | 317,75 |
| 04/6/2024 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 03/6/2024 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 31/5/2024 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 30/5/2024 | 7,7500 | -0,64% | 7,7500 | 7,7500 | 7,7500 | 133 | 1.030,75 |
| 29/5/2024 | 7,8000 | -1,27% | 7,8500 | 7,8500 | 7,7000 | 630 | 4.899,50 |
| 28/5/2024 | 7,9000 | 0,64% | 7,8500 | 8,0000 | 7,8500 | 300 | 2.375,00 |
| 27/5/2024 | 7,8500 | -1,26% | 7,9000 | 7,9000 | 7,8500 | 127 | 998,30 |
| 24/5/2024 | 7,9500 | 1,27% | 7,8500 | 7,9500 | 7,8500 | 360 | 2.856,50 |
| 23/5/2024 | 7,8500 | 1,29% | 7,8000 | 7,8500 | 7,8000 | 255 | 1.994,00 |
| 22/5/2024 | 7,7500 | -1,90% | 7,8500 | 7,8500 | 7,6000 | 717 | 5.545,05 |
| 21/5/2024 | 7,9000 | 0,00% | 7,9000 | 7,9500 | 7,8500 | 327 | 2.582,90 |
| 20/5/2024 | 7,9000 | -1,25% | 7,9500 | 7,9500 | 7,8000 | 850 | 6.695,00 |
| 17/5/2024 | 8,0000 | 0,63% | 8,0000 | 8,0500 | 7,9000 | 850 | 6.803,50 |
| 16/5/2024 | 7,9500 | -4,79% | 8,3000 | 8,3000 | 7,8500 | 16.234 | 130.416,40 |
| 15/5/2024 | 8,3500 | 3,09% | 8,1000 | 8,6000 | 8,0000 | 2.094 | 17.401,25 |
| 14/5/2024 | 8,1000 | 0,62% | 8,1000 | 8,2000 | 8,1000 | 700 | 5.680,00 |
| 13/5/2024 | 8,0500 | -1,23% | 8,1500 | 8,1500 | 7,9000 | 1.980 | 15.717,50 |
| 10/5/2024 | 8,1500 | 1,24% | 8,1000 | 8,1500 | 8,1000 | 300 | 2.440,00 |
| 09/5/2024 | 8,0500 | 0,63% | 8,0000 | 8,1500 | 8,0000 | 460 | 3.716,80 |
| 08/5/2024 | 8,0000 | 1,27% | 7,9500 | 8,0500 | 7,9500 | 408 | 3.252,10 |
| 02/5/2024 | 7,9000 | 0,64% | 7,8000 | 7,9000 | 7,7500 | 1.258 | 9.889,05 |
| 30/4/2024 | 7,8500 | -1,26% | 8,0000 | 8,0000 | 7,8500 | 3.584 | 28.267,35 |
| 29/4/2024 | 7,9500 | -3,64% | 8,2500 | 8,4000 | 7,8500 | 6.179 | 49.623,95 |
| 26/4/2024 | 8,2500 | 4,43% | 7,9000 | 8,4500 | 7,8000 | 8.486 | 68.995,00 |
| 25/4/2024 | 7,9000 | 13,67% | 7,0500 | 7,9000 | 7,0500 | 4.132 | 31.160,05 |
| 24/4/2024 | 6,9500 | 2,96% | 6,7500 | 6,9500 | 6,6500 | 1.489 | 10.082,70 |
| 23/4/2024 | 6,7500 | 0,00% | 6,8000 | 6,8000 | 6,6500 | 1.815 | 12.199,10 |
| 22/4/2024 | 6,7500 | 0,75% | 6,8000 | 6,8500 | 6,7500 | 1.110 | 7.551,50 |
| 19/4/2024 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,7000 | 130 | 871,00 |
| 18/4/2024 | 6,7500 | -1,46% | 6,8000 | 6,8500 | 6,7000 | 830 | 5.617,05 |
| 17/4/2024 | 6,8500 | -0,72% | 6,8500 | 6,8500 | 6,8000 | 360 | 2.458,00 |
| 16/4/2024 | 6,9000 | 0,00% | 6,9500 | 6,9500 | 6,9000 | 230 | 1.592,00 |
| 15/4/2024 | 6,9000 | 0,00% | 6,9000 | 6,9500 | 6,8500 | 290 | 1.997,50 |
| 12/4/2024 | 6,9000 | 0,73% | 6,9000 | 6,9000 | 6,8500 | 443 | 3.049,80 |
| 11/4/2024 | 6,8500 | -2,14% | 7,0500 | 7,0500 | 6,8500 | 1.735 | 11.995,00 |
| 10/4/2024 | 7,0000 | -2,78% | 7,2000 | 7,2500 | 7,0000 | 1.675 | 11.846,55 |
| 09/4/2024 | 7,2000 | -2,04% | 7,3500 | 7,3500 | 7,2000 | 600 | 4.345,00 |
| 08/4/2024 | 7,3500 | 0,68% | 7,3500 | 7,3500 | 7,3500 | 15 | 110,25 |
| 05/4/2024 | 7,3000 | -2,67% | 7,4500 | 7,4500 | 7,2000 | 394 | 2.871,90 |
| 04/4/2024 | 7,5000 | 0,67% | 7,4000 | 7,5000 | 7,4000 | 174 | 1.302,00 |
| 03/4/2024 | 7,4500 | -0,67% | 7,5000 | 7,5000 | 7,4000 | 85 | 634,50 |
| 02/4/2024 | 7,5000 | 0,67% | 7,5000 | 7,5000 | 7,5000 | 97 | 727,50 |
| 28/3/2024 | 7,4500 | -0,67% | 7,4500 | 7,5000 | 7,4000 | 541 | 4.040,40 |
| 27/3/2024 | 7,5000 | -0,66% | 7,5500 | 7,6000 | 7,5000 | 300 | 2.260,35 |
| 26/3/2024 | 7,5500 | -0,66% | 7,6000 | 7,6000 | 7,5500 | 105 | 793,00 |
| 22/3/2024 | 7,6000 | -0,65% | 7,6000 | 7,6000 | 7,6000 | 215 | 1.634,00 |
| 21/3/2024 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 5 | 38,25 |
| 20/3/2024 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 10 | 76,50 |
| 19/3/2024 | 7,6500 | -1,29% | 7,7000 | 7,7000 | 7,5500 | 310 | 2.367,20 |
| 15/3/2024 | 7,7500 | 0,65% | 7,7000 | 7,7500 | 7,7000 | 30 | 231,75 |
| 14/3/2024 | 7,7000 | 0,65% | 7,7000 | 7,7000 | 7,6500 | 335 | 2.577,75 |
| 13/3/2024 | 7,6500 | -0,65% | 7,6500 | 7,6500 | 7,5500 | 614 | 4.682,70 |
| 12/3/2024 | 7,7000 | -0,65% | 7,7000 | 7,7000 | 7,6000 | 142 | 1.091,20 |
| 11/3/2024 | 7,7500 | -0,64% | 7,7500 | 7,7500 | 7,7000 | 120 | 929,00 |
| 08/3/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 07/3/2024 | 7,8000 | 1,30% | 7,7500 | 7,8000 | 7,7500 | 970 | 7.561,00 |
| 06/3/2024 | 7,7000 | -0,65% | 7,7000 | 7,7000 | 7,7000 | 120 | 924,00 |
| 05/3/2024 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 5 | 38,75 |
| 04/3/2024 | 7,7500 | 1,31% | 7,7000 | 7,9000 | 7,7000 | 2.214 | 17.142,00 |
| 01/3/2024 | 7,6500 | -2,55% | 7,8000 | 7,8000 | 7,5000 | 1.732 | 13.286,55 |
| 29/2/2024 | 7,8500 | 0,64% | 7,8500 | 7,8500 | 7,8500 | 100 | 785,00 |
| 28/2/2024 | 7,8000 | 0,00% | 7,7000 | 7,8000 | 7,7000 | 145 | 1.127,50 |
| 27/2/2024 | 7,8000 | -0,64% | 7,8000 | 7,8500 | 7,8000 | 35 | 273,50 |
| 26/2/2024 | 7,8500 | 0,64% | 7,8500 | 7,8500 | 7,8000 | 1.035 | 8.109,00 |
| 23/2/2024 | 7,8000 | 0,00% | 7,8000 | 7,8500 | 7,7500 | 313 | 2.441,40 |
| 22/2/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 150 | 1.170,00 |
| 21/2/2024 | 7,8000 | 0,65% | 7,8000 | 7,8000 | 7,8000 | 80 | 624,00 |
| 20/2/2024 | 7,7500 | -0,64% | 7,8000 | 7,8500 | 7,7500 | 110 | 855,05 |
| 19/2/2024 | 7,8000 | -0,64% | 7,8000 | 7,8500 | 7,8000 | 200 | 1.563,25 |
| 16/2/2024 | 7,8500 | -1,88% | 7,9500 | 7,9500 | 7,8500 | 388 | 3.064,70 |
| 15/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,9500 | 300 | 2.395,00 |
| 14/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 13/2/2024 | 8,0000 | 0,00% | 7,9500 | 8,2000 | 7,9500 | 769 | 6.160,05 |
| 12/2/2024 | 8,0000 | -4,76% | 8,3500 | 8,3500 | 8,0000 | 2.220 | 18.038,15 |
| 09/2/2024 | 8,4000 | 0,60% | 8,4000 | 8,4500 | 8,3000 | 541 | 4.545,20 |
| 08/2/2024 | 8,3500 | 7,05% | 7,8000 | 8,5000 | 7,8000 | 3.025 | 25.134,00 |
| 07/2/2024 | 7,8000 | -1,27% | 7,8500 | 7,8500 | 7,7000 | 195 | 1.521,25 |
| 06/2/2024 | 7,9000 | 0,64% | 7,9000 | 7,9000 | 7,9000 | 15 | 118,50 |
| 05/2/2024 | 7,8500 | -0,63% | 7,9500 | 7,9500 | 7,6500 | 740 | 5.789,00 |
| 02/2/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 26 | 205,40 |
| 01/2/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 31/1/2024 | 7,9000 | 1,28% | 7,8500 | 7,9000 | 7,8500 | 130 | 1.025,50 |
| 30/1/2024 | 7,8000 | -2,50% | 7,9000 | 7,9000 | 7,8000 | 509 | 3.982,60 |
| 29/1/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 100 | 800,00 |
| 26/1/2024 | 8,0000 | 0,00% | 8,0500 | 8,4000 | 8,0000 | 2.300 | 18.754,00 |
| 25/1/2024 | 8,0000 | 0,63% | 7,9500 | 8,0500 | 7,9500 | 106 | 843,05 |
| 24/1/2024 | 7,9500 | -3,64% | 8,2500 | 8,3000 | 7,9000 | 2.053 | 16.522,95 |
| 23/1/2024 | 8,2500 | -4,62% | 8,5000 | 8,5000 | 8,2000 | 527 | 4.371,75 |
| 22/1/2024 | 8,6500 | -1,14% | 8,7000 | 8,9000 | 8,3000 | 1.510 | 13.078,50 |
| 19/1/2024 | 8,7500 | -2,78% | 9,0000 | 9,0000 | 8,5000 | 2.650 | 23.146,20 |
| 18/1/2024 | 9,0000 | 5,26% | 8,6000 | 9,0000 | 8,5500 | 718 | 6.353,45 |
| 17/1/2024 | 8,5500 | -0,58% | 8,5000 | 8,8000 | 8,5000 | 1.400 | 11.962,00 |
| 16/1/2024 | 8,6000 | 0,00% | 8,6000 | 8,7000 | 8,5000 | 837 | 7.194,45 |
| 15/1/2024 | 8,6000 | 4,88% | 8,1500 | 8,8000 | 8,1500 | 1.447 | 12.045,00 |
| 12/1/2024 | 8,2000 | 1,23% | 8,0000 | 8,4500 | 8,0000 | 2.238 | 18.375,20 |
| 11/1/2024 | 8,1000 | 5,88% | 7,6000 | 8,1000 | 7,5500 | 759 | 5.911,20 |
| 10/1/2024 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 09/1/2024 | 7,6500 | -0,65% | 7,6500 | 7,6500 | 7,6500 | 110 | 841,50 |
| 08/1/2024 | 7,7000 | -0,65% | 7,7000 | 7,7000 | 7,7000 | 11 | 84,70 |
| 05/1/2024 | 7,7500 | -0,64% | 7,7500 | 7,7500 | 7,7500 | 10 | 77,50 |
| 04/1/2024 | 7,8000 | -0,64% | 7,8000 | 7,8500 | 7,8000 | 427 | 3.331,10 |
| 03/1/2024 | 7,8500 | 0,00% | 7,8500 | 8,0000 | 7,7500 | 1.630 | 12.869,30 |
| 02/1/2024 | 7,8500 | 3,97% | 7,6000 | 8,1000 | 7,6000 | 971 | 7.645,85 |
| 29/12/2023 | 7,5500 | 4,86% | 7,3000 | 7,5500 | 7,3000 | 1.744 | 12.953,65 |
| 28/12/2023 | 7,2000 | -0,69% | 7,3000 | 7,3000 | 7,2000 | 176 | 1.272,30 |
| 27/12/2023 | 7,2500 | 1,40% | 7,2500 | 7,2500 | 7,2500 | 2 | 14,50 |
| 22/12/2023 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 21/12/2023 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 100 | 715,00 |
| 20/12/2023 | 7,1500 | -0,69% | 7,2000 | 7,2500 | 7,1500 | 865 | 6.229,75 |
| 19/12/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 18/12/2023 | 7,2000 | 0,70% | 7,1500 | 7,2500 | 7,1500 | 400 | 2.880,00 |
| 15/12/2023 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 14/12/2023 | 7,1500 | -1,38% | 7,2000 | 7,2000 | 7,1000 | 635 | 4.535,00 |
| 13/12/2023 | 7,2500 | 0,00% | 7,3500 | 7,3500 | 7,2500 | 431 | 3.164,75 |
| 12/12/2023 | 7,2500 | 0,00% | 7,3000 | 7,3000 | 7,2500 | 115 | 834,50 |
| 11/12/2023 | 7,2500 | -2,03% | 7,3000 | 7,3000 | 7,2000 | 455 | 3.311,00 |
| 08/12/2023 | 7,4000 | -2,63% | 7,4500 | 7,6000 | 7,2500 | 702 | 5.182,40 |
| 07/12/2023 | 7,6000 | 3,40% | 7,4000 | 7,8000 | 7,2500 | 882 | 6.513,30 |
| 06/12/2023 | 7,3500 | 2,80% | 7,1500 | 7,4500 | 7,1500 | 1.945 | 14.183,95 |
| 05/12/2023 | 7,1500 | -0,69% | 8,0000 | 8,0000 | 7,1000 | 162 | 1.160,70 |
| 04/12/2023 | 7,2000 | -1,37% | 7,2500 | 7,2500 | 7,2000 | 110 | 792,50 |
| 01/12/2023 | 7,3000 | 1,39% | 7,2000 | 9,0000 | 7,2000 | 718 | 5.240,30 |
| 30/11/2023 | 7,2000 | -2,70% | 7,2000 | 7,2000 | 7,2000 | 7 | 50,40 |
| 29/11/2023 | 7,4000 | 3,50% | 7,2500 | 7,6500 | 7,2500 | 1.750 | 13.015,45 |
| 28/11/2023 | 7,1500 | 1,42% | 7,0000 | 7,4500 | 7,0000 | 628 | 4.487,25 |
| 27/11/2023 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 76 | 535,80 |
| 24/11/2023 | 7,1000 | -0,70% | 7,1000 | 7,1000 | 7,1000 | 115 | 816,50 |
| 23/11/2023 | 7,1500 | 0,00% | 7,1500 | 7,2000 | 7,0500 | 440 | 3.144,70 |
| 22/11/2023 | 7,1500 | 3,62% | 6,9000 | 7,1500 | 6,8000 | 1.110 | 7.775,00 |
| 21/11/2023 | 6,9000 | -3,50% | 7,0500 | 7,0500 | 6,7500 | 4.207 | 29.033,80 |
| 20/11/2023 | 7,1500 | 0,00% | 7,1000 | 7,1500 | 7,1000 | 53 | 376,95 |
| 17/11/2023 | 7,1500 | -2,72% | 7,3000 | 7,3500 | 7,0000 | 1.496 | 10.640,85 |
| 16/11/2023 | 7,3500 | -2,00% | 7,4000 | 7,5000 | 7,3000 | 498 | 3.678,00 |
| 15/11/2023 | 7,5000 | -0,66% | 7,5000 | 7,5000 | 7,5000 | 1 | 7,50 |
| 14/11/2023 | 7,5500 | -2,58% | 7,7500 | 8,0000 | 7,3500 | 1.994 | 15.081,05 |
| 13/11/2023 | 7,7500 | -17,55% | 8,9500 | 9,0000 | 7,6500 | 1.746 | 14.845,05 |
| 10/11/2023 | 9,4000 | 29,66% | 7,1500 | 9,4000 | 7,1500 | 3.050 | 26.882,20 |
| 09/11/2023 | 7,2500 | 5,07% | 6,9500 | 7,2500 | 6,9500 | 2.748 | 19.574,95 |
| 08/11/2023 | 6,9000 | -2,82% | 7,0500 | 7,0500 | 6,8000 | 500 | 3.462,00 |
| 07/11/2023 | 7,1000 | 2,90% | 7,0000 | 7,2500 | 7,0000 | 804 | 5.723,80 |
| 06/11/2023 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 169 | 1.166,10 |
| 03/11/2023 | 6,9000 | 0,00% | 6,8500 | 7,0500 | 6,8500 | 919 | 6.356,95 |
| 02/11/2023 | 6,9000 | -2,13% | 7,0000 | 7,0000 | 6,9000 | 200 | 1.390,00 |
| 01/11/2023 | 7,0500 | -0,70% | 7,1000 | 7,1000 | 7,0000 | 300 | 2.110,00 |
| 31/10/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 30/10/2023 | 7,1000 | -1,39% | 7,1000 | 7,1000 | 7,1000 | 200 | 1.420,00 |
| 27/10/2023 | 7,2000 | 5,88% | 6,9000 | 7,2000 | 6,9000 | 825 | 5.785,00 |
| 26/10/2023 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 230 | 1.564,00 |
| 25/10/2023 | 6,8000 | 1,49% | 6,8000 | 6,8000 | 6,8000 | 100 | 680,00 |
| 24/10/2023 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 845 | 5.661,50 |
| 23/10/2023 | 6,7000 | 1,52% | 6,6500 | 6,7000 | 6,6500 | 860 | 5.752,00 |
| 20/10/2023 | 6,6000 | 0,00% | 6,6000 | 6,6500 | 6,5000 | 618 | 4.066,80 |
| 19/10/2023 | 6,6000 | -1,49% | 6,7000 | 6,7500 | 6,5000 | 442 | 2.918,25 |
| 18/10/2023 | 6,7000 | 1,52% | 6,6000 | 6,8500 | 6,6000 | 703 | 4.711,90 |
| 17/10/2023 | 6,6000 | 3,94% | 6,3500 | 6,6000 | 6,3500 | 345 | 2.220,30 |
| 16/10/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 13/10/2023 | 6,3500 | -2,31% | 6,5500 | 6,5500 | 6,3000 | 430 | 2.743,75 |
| 12/10/2023 | 6,5000 | 2,36% | 6,4500 | 6,6500 | 6,4500 | 1.269 | 8.323,00 |
| 11/10/2023 | 6,3500 | -2,31% | 6,4000 | 6,4500 | 6,3000 | 311 | 1.969,45 |
| 10/10/2023 | 6,5000 | 3,17% | 6,5500 | 6,5500 | 6,4000 | 335 | 2.178,50 |
| 09/10/2023 | 6,3000 | -4,55% | 6,5000 | 6,5000 | 6,2000 | 958 | 6.036,05 |
| 06/10/2023 | 6,6000 | 1,54% | 6,5500 | 6,6000 | 6,5500 | 31 | 203,15 |
| 05/10/2023 | 6,5000 | -0,76% | 6,6000 | 6,6000 | 6,5000 | 235 | 1.536,00 |
| 04/10/2023 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 85 | 556,75 |
| 03/10/2023 | 6,5500 | -1,50% | 6,6000 | 6,6500 | 6,5500 | 118 | 782,30 |
| 02/10/2023 | 6,6500 | 0,76% | 6,6500 | 6,6500 | 6,5500 | 215 | 1.429,50 |
| 29/9/2023 | 6,6000 | 0,76% | 6,6000 | 6,9000 | 6,3500 | 2.412 | 15.596,95 |
| 28/9/2023 | 6,5500 | -0,76% | 6,5500 | 6,6500 | 6,5500 | 45 | 294,85 |
| 27/9/2023 | 6,6000 | 0,00% | 6,6000 | 6,6500 | 6,6000 | 400 | 2.640,05 |
| 26/9/2023 | 6,6000 | -1,49% | 6,6000 | 6,6000 | 6,6000 | 100 | 660,00 |
| 25/9/2023 | 6,7000 | 0,75% | 6,7000 | 6,7000 | 6,7000 | 1 | 6,70 |
| 22/9/2023 | 6,6500 | 3,10% | 6,5500 | 6,7000 | 6,5500 | 154 | 1.021,55 |
| 21/9/2023 | 6,4500 | -3,73% | 6,6000 | 6,7000 | 6,4500 | 506 | 3.330,25 |
| 20/9/2023 | 6,7000 | 0,75% | 6,7000 | 6,7000 | 6,7000 | 1 | 6,70 |
| 19/9/2023 | 6,6500 | -1,48% | 6,8000 | 6,8000 | 6,6000 | 316 | 2.106,40 |
| 18/9/2023 | 6,7500 | -0,74% | 6,7000 | 6,7500 | 6,6500 | 137 | 916,30 |
| 15/9/2023 | 6,8000 | 3,03% | 6,6000 | 6,8500 | 6,6000 | 362 | 2.432,20 |
| 14/9/2023 | 6,6000 | 0,00% | 6,6500 | 6,7000 | 6,4500 | 513 | 3.373,15 |
| 13/9/2023 | 6,6000 | -2,94% | 6,7000 | 6,7000 | 6,5000 | 569 | 3.749,30 |
| 12/9/2023 | 6,8000 | 1,49% | 6,6000 | 6,8500 | 6,6000 | 508 | 3.387,15 |
| 11/9/2023 | 6,7000 | 0,75% | 6,7000 | 6,7000 | 6,7000 | 1 | 6,70 |
| 08/9/2023 | 6,6500 | 0,76% | 6,6500 | 6,6500 | 6,6000 | 153 | 1.009,95 |
| 07/9/2023 | 6,6000 | -1,49% | 6,7500 | 6,7500 | 6,5500 | 202 | 1.333,45 |
| 06/9/2023 | 6,7000 | 1,52% | 6,6000 | 6,7000 | 6,6000 | 150 | 995,00 |
| 05/9/2023 | 6,6000 | -1,49% | 6,6000 | 6,7500 | 6,5000 | 649 | 4.297,55 |
| 04/9/2023 | 6,7000 | -5,63% | 7,1000 | 7,3000 | 5,0000 | 10.238 | 60.417,75 |
| 01/9/2023 | 7,1000 | -4,05% | 7,3500 | 7,3500 | 7,1000 | 117 | 843,50 |
| 31/8/2023 | 7,4000 | 0,68% | 7,4000 | 7,5000 | 7,2500 | 226 | 1.672,40 |
| 30/8/2023 | 7,3500 | -0,68% | 7,3500 | 7,3500 | 7,3500 | 100 | 735,00 |
| 29/8/2023 | 7,4000 | -1,33% | 7,4500 | 7,8000 | 7,2500 | 3.263 | 24.485,80 |
| 28/8/2023 | 7,5000 | 0,67% | 7,5000 | 7,5000 | 7,4000 | 191 | 1.432,20 |
| 25/8/2023 | 7,4500 | 0,00% | 7,5500 | 7,6000 | 7,2500 | 413 | 3.070,35 |
| 24/8/2023 | 7,4500 | 3,47% | 7,3000 | 7,6500 | 7,3000 | 979 | 7.297,20 |
| 23/8/2023 | 7,2000 | 3,60% | 7,0000 | 7,5000 | 6,9500 | 3.667 | 26.333,65 |
| 22/8/2023 | 6,9500 | -2,11% | 7,0500 | 7,0500 | 6,8500 | 411 | 2.863,45 |
| 21/8/2023 | 7,1000 | -1,39% | 7,2000 | 7,4500 | 7,1000 | 5.913 | 42.102,50 |
| 18/8/2023 | 7,2000 | 5,88% | 6,8000 | 7,2000 | 6,7000 | 5.221 | 35.782,65 |
| 17/8/2023 | 6,8000 | 6,25% | 6,4000 | 7,0000 | 6,4000 | 10.686 | 71.069,90 |
| 16/8/2023 | 6,4000 | 2,40% | 6,2000 | 6,7000 | 6,0500 | 3.316 | 21.139,80 |
| 14/8/2023 | 6,2500 | 3,31% | 6,0500 | 6,3000 | 6,0000 | 8.400 | 51.925,00 |
| 11/8/2023 | 6,0500 | 1,68% | 6,0500 | 6,2000 | 6,0000 | 1.801 | 10.936,15 |
| 10/8/2023 | 5,9500 | -4,80% | 6,1500 | 6,1500 | 5,9500 | 10.958 | 65.750,00 |
| 09/8/2023 | 6,2500 | 0,00% | 6,1000 | 6,3000 | 6,1000 | 5.200 | 32.560,00 |
| 08/8/2023 | 6,2500 | 0,81% | 6,3000 | 6,3000 | 6,1500 | 500 | 3.135,00 |
| 07/8/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 04/8/2023 | 6,2000 | 3,33% | 6,0000 | 6,2000 | 6,0000 | 1.250 | 7.590,00 |
| 03/8/2023 | 6,0000 | 0,00% | 6,0000 | 6,0500 | 6,0000 | 755 | 4.531,75 |
| 02/8/2023 | 6,0000 | 1,69% | 6,1000 | 6,1500 | 6,0000 | 1.745 | 10.568,00 |
| 01/8/2023 | 5,9000 | -11,94% | 6,7500 | 6,7500 | 5,9000 | 5.307 | 32.192,50 |
| 31/7/2023 | 6,7000 | 0,00% | 6,7500 | 6,7500 | 6,7000 | 168 | 1.130,60 |
| 28/7/2023 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,7000 | 100 | 670,00 |
| 27/7/2023 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 26/7/2023 | 6,7500 | 0,75% | 6,6500 | 6,8000 | 6,6500 | 151 | 1.013,80 |
| 25/7/2023 | 6,7000 | -0,74% | 6,7000 | 6,7500 | 6,5500 | 600 | 4.005,00 |
| 24/7/2023 | 6,7500 | 0,00% | 6,7000 | 6,8000 | 6,5000 | 1.280 | 8.580,00 |
| 21/7/2023 | 6,7500 | -1,46% | 6,8000 | 6,8000 | 6,7000 | 176 | 1.190,20 |
| 20/7/2023 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 19/7/2023 | 6,8500 | -0,72% | 6,9000 | 6,9000 | 6,8000 | 181 | 1.241,80 |
| 18/7/2023 | 6,9000 | 0,00% | 6,8500 | 7,0000 | 6,8500 | 157 | 1.083,45 |
| 17/7/2023 | 6,9000 | -0,72% | 6,9000 | 6,9000 | 6,9000 | 196 | 1.352,40 |
| 14/7/2023 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 13/7/2023 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 12/7/2023 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 100 | 695,00 |
| 11/7/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 40 | 280,00 |
| 10/7/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 07/7/2023 | 7,0000 | -1,41% | 7,0000 | 7,0000 | 7,0000 | 100 | 700,00 |
| 06/7/2023 | 7,1000 | -1,39% | 7,1000 | 7,1000 | 7,1000 | 56 | 397,60 |
| 05/7/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 04/7/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 03/7/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 30/6/2023 | 7,2000 | 2,13% | 7,1500 | 7,2000 | 7,1500 | 320 | 2.303,00 |
| 29/6/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 28/6/2023 | 7,0500 | 3,68% | 6,9000 | 7,2000 | 6,9000 | 265 | 1.868,00 |
| 27/6/2023 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 2 | 13,60 |
| 26/6/2023 | 6,8000 | -2,16% | 6,9000 | 6,9000 | 6,7500 | 308 | 2.106,15 |
| 23/6/2023 | 6,9500 | 0,72% | 6,9500 | 7,0500 | 6,9500 | 945 | 6.622,00 |
| 22/6/2023 | 6,9000 | 0,00% | 6,9500 | 6,9500 | 6,9000 | 370 | 2.558,00 |
| 21/6/2023 | 6,9000 | -1,43% | 6,9500 | 7,0500 | 6,9000 | 1.010 | 7.055,00 |
| 20/6/2023 | 7,0000 | -0,71% | 7,0000 | 7,1000 | 7,0000 | 632 | 4.439,45 |
| 19/6/2023 | 7,0500 | 0,00% | 7,1000 | 7,1000 | 6,9000 | 463 | 3.243,70 |
| 16/6/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 15/6/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 150 | 1.057,50 |
| 14/6/2023 | 7,0500 | 0,71% | 7,1000 | 7,1000 | 7,0000 | 490 | 3.464,00 |
| 13/6/2023 | 7,0000 | -2,10% | 7,1000 | 7,1000 | 7,0000 | 600 | 4.210,00 |
| 12/6/2023 | 7,1500 | -2,05% | 7,3000 | 7,3000 | 7,1000 | 2.075 | 14.812,50 |
| 09/6/2023 | 7,3000 | 0,69% | 7,3000 | 7,3000 | 7,3000 | 100 | 730,00 |
| 08/6/2023 | 7,2500 | 1,40% | 7,2000 | 7,2500 | 7,2000 | 84 | 606,90 |
| 07/6/2023 | 7,1500 | -0,69% | 7,2000 | 7,2000 | 7,1000 | 600 | 4.290,00 |
| 06/6/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 100 | 720,00 |
| 02/6/2023 | 7,2000 | 0,00% | 7,3000 | 7,3000 | 7,2000 | 550 | 3.990,00 |
| 01/6/2023 | 7,2000 | -3,36% | 7,4000 | 7,4000 | 7,2000 | 844 | 6.166,20 |
| 31/5/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 30/5/2023 | 7,4500 | -1,32% | 7,5000 | 7,5000 | 7,4000 | 240 | 1.786,00 |
| 29/5/2023 | 7,5500 | -2,58% | 7,6500 | 7,6500 | 7,5000 | 313 | 2.359,45 |
| 26/5/2023 | 7,7500 | 6,16% | 7,4500 | 7,8000 | 7,4500 | 2.100 | 16.163,25 |
| 25/5/2023 | 7,3000 | 5,80% | 6,9000 | 7,3000 | 6,9000 | 10.240 | 71.975,75 |
| 24/5/2023 | 6,9000 | 0,00% | 6,8500 | 6,9000 | 6,5000 | 1.273 | 8.545,05 |
| 23/5/2023 | 6,9000 | 1,47% | 6,8000 | 6,9500 | 6,8000 | 279 | 1.931,95 |
| 22/5/2023 | 6,8000 | -1,45% | 6,9000 | 6,9000 | 6,8000 | 700 | 4.773,00 |
| 19/5/2023 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 18/5/2023 | 6,9000 | -1,43% | 6,9000 | 6,9000 | 6,9000 | 23 | 158,70 |
| 17/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 16/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 15/5/2023 | 7,0000 | 0,00% | 6,9000 | 7,0000 | 6,9000 | 30 | 209,00 |
| 12/5/2023 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 7,0000 | 50 | 350,00 |
| 11/5/2023 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 130 | 903,50 |
| 10/5/2023 | 6,9500 | -0,71% | 6,9000 | 6,9500 | 6,9000 | 77 | 532,00 |
| 09/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 08/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 90 | 630,00 |
| 05/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 04/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 03/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 02/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 28/4/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 100 | 700,00 |
| 27/4/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 95 | 665,00 |
| 26/4/2023 | 7,0000 | -2,78% | 7,2000 | 7,2000 | 6,9500 | 529 | 3.714,05 |
| 25/4/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 24/4/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,3000 | 7,14 % | 0,0200 | 3.850 |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 0,3000 | 1.630 |
| ΠΑΙΡ | 1,1050 | 3,27 % | 0,0350 | 173 |
| ΙΑΤΡ | 2,2000 | 2,33 % | 0,0500 | 25.872 |
| ΛΑΝΑΚ | 1,6100 | 1,90 % | 0,0300 | 511 |
| ΕΛΒΕ | 5,6000 | 1,82 % | 0,1000 | 961 |
| OPTIMA | 8,4500 | 1,56 % | 0,1300 | 523.517 |
| ΠΕΡΦ | 6,3700 | 1,43 % | 0,0900 | 22.507 |
| ΚΑΡΕΛ | 334,0000 | 1,21 % | 4,0000 | 83 |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 0,0050 | 402.840 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | -0,0570 | 61.436.217 |
| ΠΕΙΡ | 6,8900 | -0,89 % | -0,0620 | 59.331.384 |
| ΕΤΕ | 11,8500 | -1,41 % | -0,1700 | 28.707.722 |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | -0,0050 | 19.548.558 |
| MTLN | 50,7000 | 0,60 % | 0,3000 | 11.568.897 |
| ΜΠΕΛΑ | 31,1400 | -1,08 % | -0,3400 | 8.221.661 |
| BOCHGR | 7,4800 | -1,32 % | -0,1000 | 7.901.797 |
| CREDIA | 1,5400 | -8,11 % | -0,1360 | 7.399.782 |
| ΔΕΗ | 14,0000 | -1,27 % | -0,1800 | 5.666.141 |
| ΟΤΕ | 16,7300 | -0,48 % | -0,0800 | 5.541.459 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 61,44εκ. |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 59,33εκ. |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | 6.103.905 | 19,55εκ. |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 7,40εκ. |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 28,71εκ. |
| ΙΝΛΟΤ | 1,2080 | 0,00 % | 1.367.617 | 1,65εκ. |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 7,90εκ. |
| OPTIMA | 8,4500 | 1,56 % | 523.517 | 4,42εκ. |
| ΔΑΑ | 10,3500 | -0,19 % | 419.275 | 4,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 402.840 | 174χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 0,79 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 0,76 % |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 0,69 % |
| ΑΡΑΙΓ | 13,7000 | -2,84 % | 310.922 | 0,34 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 0,29 % |
| EIS | 1,3240 | -0,90 % | 42.135 | 0,27 % |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 0,26 % |
| ΕΧΑΕ | 6,9000 | 0,29 % | 149.133 | 0,25 % |
| ΚΟΥΑΛ | 1,3460 | -0,88 % | 66.213 | 0,24 % |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,4000 | -1,99 % | 405 | 27,15 % |
| ΧΑΙΔΕ | 1,0200 | -3,77 % | 2.374 | 12,26 % |
| ΠΡΔ | 0,5700 | -0,87 % | 35.753 | 9,57 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 9,43 % |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 1.630 | 8,95 % |
| ΑΤΕΚ | 1,9000 | 0,00 % | 9.860 | 8,42 % |
| ΜΑΘΙΟ | 0,9000 | -2,70 % | 3.357 | 8,11 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 7,21 % |
| ΒΟΣΥΣ | 2,3800 | -0,83 % | 2.346 | 6,67 % |
| ΚΕΚΡ | 2,1000 | 0,96 % | 24.342 | 6,25 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|