| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΚΡΙ | 19,0000 | -4,33 % | -0,8600 | 30.328 |
| ΓΕΒΚΑ | 2,3800 | -3,25 % | -0,0800 | 7.831 |
| ΞΥΛΚ | 0,2700 | -2,17 % | -0,0060 | 15.200 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 5.756.580 |
| ΟΤΟΕΛ | 11,5000 | -1,71 % | -0,2000 | 27.603 |
| ΠΡΟΝΤΕΑ | 5,9000 | -1,67 % | -0,1000 | 44.298 |
| ΠΛΑΚΡ | 14,6000 | -1,35 % | -0,2000 | 104 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 73.649 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 975.547 |
Συνεχης ενημερωση
CNL CAPITAL Ε.Κ.Ε.Σ - Δ.Ο.Ε.Ε. (CNLCAP)
7,1000 €
0,0000 (0,00%)
- Άνοιγμα 7,1000
- Υψηλό 7,1000
- Χαμηλό 7,1000
- Όγκος 700
- Τζίρος 4.970 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 21/4/2023 | 7,2000 | 1,41% | 7,1500 | 7,2000 | 7,1500 | 400 | 2.875,00 |
| 20/4/2023 | 7,1000 | -0,70% | 7,1000 | 7,1000 | 7,1000 | 80 | 568,00 |
| 19/4/2023 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 18/4/2023 | 7,1500 | 0,70% | 7,1500 | 7,1500 | 7,1500 | 10 | 71,50 |
| 13/4/2023 | 7,1000 | -0,70% | 7,1000 | 7,1000 | 7,1000 | 45 | 319,50 |
| 12/4/2023 | 7,1500 | -0,69% | 7,1500 | 7,1500 | 7,1500 | 200 | 1.430,00 |
| 11/4/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 07/4/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 06/4/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 05/4/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 04/4/2023 | 7,2000 | -0,69% | 7,2000 | 7,2000 | 7,2000 | 600 | 4.320,00 |
| 03/4/2023 | 7,2500 | -0,68% | 7,2500 | 7,2500 | 7,2000 | 11 | 79,70 |
| 31/3/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 30/3/2023 | 7,3000 | 5,04% | 7,3000 | 7,3500 | 7,2500 | 179 | 1.308,20 |
| 29/3/2023 | 6,9500 | 2,21% | 6,8500 | 7,0000 | 6,8500 | 300 | 2.080,00 |
| 28/3/2023 | 6,8000 | -1,45% | 6,8000 | 6,8000 | 6,8000 | 21 | 142,80 |
| 27/3/2023 | 6,9000 | -2,13% | 7,0000 | 7,0000 | 6,9000 | 225 | 1.562,75 |
| 24/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 23/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 22/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 21/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 20/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 59 | 415,95 |
| 17/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 149 | 1.050,45 |
| 16/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 50 | 352,50 |
| 15/3/2023 | 7,0500 | -2,08% | 7,1500 | 7,1500 | 7,0500 | 448 | 3.165,45 |
| 14/3/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,1500 | 338 | 2.431,70 |
| 13/3/2023 | 7,2000 | -2,70% | 7,3000 | 7,3000 | 7,1000 | 353 | 2.543,00 |
| 10/3/2023 | 7,4000 | -1,33% | 7,4000 | 7,4000 | 7,4000 | 100 | 740,00 |
| 09/3/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 08/3/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 07/3/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 06/3/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 03/3/2023 | 7,5000 | 0,67% | 7,4500 | 7,5000 | 7,4500 | 70 | 524,50 |
| 02/3/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 5.015 | 37.361,75 |
| 01/3/2023 | 7,4500 | 0,68% | 7,4500 | 7,4500 | 7,4500 | 2.120 | 15.794,00 |
| 28/2/2023 | 7,4000 | -0,67% | 7,4000 | 7,4000 | 7,4000 | 3 | 22,20 |
| 24/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 23/2/2023 | 7,4500 | 0,68% | 7,4500 | 7,4500 | 7,4500 | 63 | 469,35 |
| 22/2/2023 | 7,4000 | -0,67% | 7,4000 | 7,4000 | 7,4000 | 12 | 88,80 |
| 21/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 20/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 17/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 16/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 15/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 10 | 74,50 |
| 14/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 10 | 74,50 |
| 13/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 10.020 | 74.649,00 |
| 10/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 30 | 223,50 |
| 09/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 88 | 655,60 |
| 08/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4000 | 185 | 1.373,70 |
| 07/2/2023 | 7,4500 | -1,32% | 7,4500 | 7,4500 | 7,4500 | 27 | 201,15 |
| 06/2/2023 | 7,5500 | 0,00% | 7,5500 | 7,5500 | 7,5500 | ,00 | |
| 03/2/2023 | 7,5500 | -1,95% | 7,5500 | 7,5500 | 7,5500 | 100 | 755,00 |
| 02/2/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 01/2/2023 | 7,7000 | 0,65% | 7,7000 | 7,7000 | 7,6000 | 1.110 | 8.546,45 |
| 31/1/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 30/1/2023 | 7,6500 | -0,65% | 7,6500 | 7,6500 | 7,6500 | 1.450 | 11.092,50 |
| 27/1/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 26/1/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 25/1/2023 | 7,7000 | 1,99% | 7,6000 | 7,7000 | 7,6000 | 1.700 | 13.075,00 |
| 24/1/2023 | 7,5500 | 2,03% | 7,4000 | 7,6000 | 7,4000 | 159 | 1.196,80 |
| 23/1/2023 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 60 | 444,00 |
| 20/1/2023 | 7,4000 | -1,33% | 7,4500 | 7,4500 | 7,4000 | 130 | 963,50 |
| 19/1/2023 | 7,5000 | -0,66% | 7,4500 | 7,5000 | 7,4500 | 99 | 742,20 |
| 18/1/2023 | 7,5500 | -1,95% | 7,6000 | 7,6000 | 7,5000 | 160 | 1.205,00 |
| 17/1/2023 | 7,7000 | -1,28% | 7,8000 | 7,8000 | 7,6000 | 260 | 2.001,00 |
| 16/1/2023 | 7,8000 | -1,89% | 7,8500 | 7,8500 | 7,7500 | 200 | 1.561,00 |
| 13/1/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 725 | 5.763,75 |
| 12/1/2023 | 7,9500 | -0,62% | 7,9500 | 8,0000 | 7,9500 | 720 | 5.729,65 |
| 11/1/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 650 | 5.200,00 |
| 10/1/2023 | 8,0000 | 5,26% | 7,6000 | 8,0000 | 7,6000 | 852 | 6.712,70 |
| 09/1/2023 | 7,6000 | 1,33% | 7,5000 | 7,6000 | 7,5000 | 1.000 | 7.562,30 |
| 05/1/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 86 | 645,00 |
| 04/1/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 57 | 427,50 |
| 03/1/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 57 | 427,50 |
| 02/1/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 100 | 750,00 |
| 30/12/2022 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 200 | 1.500,00 |
| 29/12/2022 | 7,5000 | 1,35% | 7,5000 | 7,5000 | 7,5000 | 101 | 757,50 |
| 28/12/2022 | 7,4000 | -0,67% | 7,4000 | 7,4000 | 7,4000 | 4 | 29,60 |
| 27/12/2022 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 700 | 5.215,00 |
| 23/12/2022 | 7,4500 | -0,67% | 7,5000 | 7,5000 | 7,3500 | 160 | 1.192,00 |
| 22/12/2022 | 7,5000 | 0,67% | 7,5000 | 7,5000 | 7,5000 | 162 | 1.215,00 |
| 21/12/2022 | 7,4500 | 2,76% | 7,3500 | 7,4500 | 7,3500 | 124 | 918,10 |
| 20/12/2022 | 7,2500 | 0,69% | 7,2000 | 7,3500 | 7,2000 | 1.158 | 8.383,60 |
| 19/12/2022 | 7,2000 | 1,41% | 7,1000 | 7,2000 | 7,1000 | 250 | 1.793,40 |
| 16/12/2022 | 7,1000 | 2,16% | 6,9000 | 7,1000 | 6,8000 | 500 | 3.500,00 |
| 15/12/2022 | 6,9500 | 1,46% | 6,8500 | 7,0000 | 6,8500 | 300 | 2.080,00 |
| 14/12/2022 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 13/12/2022 | 6,8500 | -0,72% | 6,8500 | 6,8500 | 6,8500 | 36 | 246,60 |
| 12/12/2022 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 09/12/2022 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 08/12/2022 | 6,9000 | -2,13% | 6,9500 | 7,0000 | 6,8500 | 390 | 2.696,50 |
| 07/12/2022 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 06/12/2022 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 100 | 705,00 |
| 05/12/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,0500 | 58 | 410,80 |
| 02/12/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 01/12/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 30/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 29/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 28/11/2022 | 7,1000 | 1,43% | 7,0000 | 7,1000 | 7,0000 | 50 | 352,50 |
| 25/11/2022 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 24/11/2022 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 23/11/2022 | 7,0000 | 1,45% | 6,9500 | 7,0500 | 6,9500 | 50 | 350,00 |
| 22/11/2022 | 6,9000 | 0,00% | 6,8500 | 6,9500 | 6,8500 | 367 | 2.531,15 |
| 21/11/2022 | 6,9000 | -2,13% | 7,0000 | 7,0000 | 6,9000 | 110 | 760,00 |
| 18/11/2022 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 17/11/2022 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 16/11/2022 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 15/11/2022 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 14/11/2022 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 15 | 105,75 |
| 11/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 10/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 09/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 08/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 16 | 113,60 |
| 07/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 04/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 97 | 688,70 |
| 03/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 20 | 142,00 |
| 02/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 01/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 31/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 27/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 26/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 25/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 24/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 21/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 20/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 19/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 144 | 1.022,40 |
| 18/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 440 | 3.124,00 |
| 17/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 14/10/2022 | 7,1000 | -0,70% | 7,1000 | 7,1000 | 7,1000 | 257 | 1.824,70 |
| 13/10/2022 | 7,1500 | 0,70% | 7,1000 | 7,1500 | 7,1000 | 89 | 635,40 |
| 12/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 50 | 355,00 |
| 11/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 176 | 1.249,60 |
| 10/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 30 | 213,00 |
| 07/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 06/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 5 | 35,50 |
| 05/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 04/10/2022 | 7,1000 | 2,90% | 7,1000 | 7,1500 | 7,1000 | 120 | 853,00 |
| 03/10/2022 | 6,9000 | -2,82% | 7,1000 | 7,1000 | 6,7500 | 445 | 3.069,80 |
| 30/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 29/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 28/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 27/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 26/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 23/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 22/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 21/9/2022 | 7,1000 | -3,40% | 7,1000 | 7,1000 | 7,1000 | 120 | 852,00 |
| 20/9/2022 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 19/9/2022 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 16/9/2022 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 15/9/2022 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 14/9/2022 | 7,3500 | -3,29% | 7,3500 | 7,3500 | 7,3500 | 200 | 1.470,00 |
| 13/9/2022 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 12/9/2022 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 09/9/2022 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 08/9/2022 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 07/9/2022 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 06/9/2022 | 7,6000 | -1,30% | 7,6000 | 7,6000 | 7,6000 | 100 | 760,00 |
| 05/9/2022 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 30 | 231,00 |
| 02/9/2022 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 01/9/2022 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 31/8/2022 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 30/8/2022 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 29/8/2022 | 7,7000 | -3,75% | 7,7000 | 7,7000 | 7,7000 | 123 | 947,10 |
| 26/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 25/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 24/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 22 | 176,00 |
| 23/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 172 | 1.376,00 |
| 22/8/2022 | 8,0000 | 0,00% | 7,7500 | 8,0000 | 7,7500 | 39 | 311,50 |
| 19/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 18/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 17/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 16/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 12/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 10/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 08/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 05/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 378 | 3.024,00 |
| 04/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 03/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 180 | 1.440,00 |
| 02/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 41 | 328,00 |
| 01/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 185 | 1.480,00 |
| 29/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 28/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.000 | 16.000,00 |
| 27/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 26/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 25/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 22/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,8000 | 171 | 1.367,80 |
| 21/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 500 | 4.000,00 |
| 20/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 19/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 163 | 1.304,00 |
| 18/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 14 | 112,00 |
| 15/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 162 | 1.296,00 |
| 14/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 13/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 197 | 1.576,00 |
| 12/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0500 | 8,0000 | 150 | 1.202,50 |
| 11/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 38 | 304,00 |
| 08/7/2022 | 8,0000 | 1,91% | 8,4000 | 8,4000 | 7,8000 | 10.729 | 84.044,20 |
| 07/7/2022 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 63 | 494,55 |
| 06/7/2022 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | ,00 | |
| 05/7/2022 | 7,8500 | 0,00% | 7,6000 | 7,8500 | 7,5000 | 535 | 4.078,25 |
| 04/7/2022 | 7,8500 | -1,88% | 7,8000 | 7,8500 | 7,8000 | 98 | 768,40 |
| 01/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 30/6/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 29/6/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 28/6/2022 | 8,0000 | -1,23% | 8,0000 | 8,0000 | 8,0000 | 501 | 4.008,00 |
| 27/6/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 70 | 567,00 |
| 24/6/2022 | 8,1000 | 3,18% | 8,0000 | 8,1000 | 8,0000 | 267 | 2.152,70 |
| 23/6/2022 | 7,8500 | -1,88% | 8,0000 | 8,0000 | 7,7500 | 130 | 1.030,65 |
| 22/6/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 64 | 512,00 |
| 21/6/2022 | 8,0000 | -0,62% | 8,0000 | 8,0000 | 8,0000 | 63 | 504,00 |
| 20/6/2022 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 63 | 507,15 |
| 17/6/2022 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 16/6/2022 | 8,0500 | -4,17% | 8,2000 | 8,2000 | 8,0000 | 1.099 | 8.859,50 |
| 15/6/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,3500 | 1.950 | 16.299,75 |
| 14/6/2022 | 8,4000 | -2,33% | 8,4000 | 8,4000 | 8,4000 | 234 | 1.965,60 |
| 10/6/2022 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 09/6/2022 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 08/6/2022 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 07/6/2022 | 8,6000 | -2,82% | 8,6000 | 8,6000 | 8,6000 | 220 | 1.892,00 |
| 06/6/2022 | 8,8500 | 0,00% | 8,8500 | 8,8500 | 8,8500 | ,00 | |
| 03/6/2022 | 8,8500 | 0,00% | 8,6000 | 8,8500 | 8,6000 | 1.170 | 10.104,50 |
| 02/6/2022 | 8,8500 | 0,00% | 8,8500 | 8,8500 | 8,8500 | ,00 | |
| 01/6/2022 | 8,8500 | 0,00% | 8,8500 | 8,8500 | 8,8500 | ,00 | |
| 31/5/2022 | 8,8500 | 1,14% | 8,8000 | 8,9000 | 8,8000 | 375 | 3.315,00 |
| 30/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 27/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 26/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 25/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 0,1100 | 59.579 |
| REALCONS | 5,8000 | 7,01 % | 0,3800 | 71.229 |
| ΠΕΡΦ | 8,7500 | 6,97 % | 0,5700 | 35.152 |
| EIS | 2,1000 | 5,21 % | 0,1040 | 53.503 |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 0,1200 | 91.093 |
| ΑΛΜΥ | 5,2600 | 4,37 % | 0,2200 | 60.334 |
| ΟΡΙΛΙΝΑ | 0,8540 | 3,64 % | 0,0300 | 89.182 |
| ΜΕΡΚΟ | 34,8000 | 3,57 % | 1,2000 | 15 |
| ΠΑΠ | 3,9400 | 3,41 % | 0,1300 | 19.991 |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 0,0380 | 384.393 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7940 | -0,79 % | -0,0540 | 28.619.249 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 19.847.562 |
| ΟΠΑΠ | 19,1000 | 1,70 % | 0,3200 | 19.240.734 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 12.748.877 |
| ΑΛΦΑ | 3,5800 | -0,17 % | -0,0060 | 8.211.542 |
| MTLN | 43,8000 | 0,78 % | 0,3400 | 8.066.345 |
| ΔΕΗ | 18,2000 | 0,72 % | 0,1300 | 7.575.171 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 5.517.942 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 3.917.028 |
| AKTR | 9,8000 | 2,08 % | 0,2000 | 3.323.226 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4250 | -2,00 % | 5.756.580 | 19,85εκ. |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 28,62εκ. |
| ΑΛΦΑ | 3,5800 | -0,17 % | 2.290.230 | 8,21εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 1.647.020 | 1,74εκ. |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 19,24εκ. |
| ΕΤΕ | 13,0000 | -1,29 % | 975.547 | 12,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | -0,14 % | 550.206 | 38.315 |
| CREDIA | 1,6040 | 1,01 % | 467.680 | 752,6χιλ. |
| ΔΕΗ | 18,2000 | 0,72 % | 417.680 | 7,58εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 384.393 | 516,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 1,95 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 0,57 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 0,35 % |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 0,34 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 0,33 % |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 0,27 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 0,25 % |
| ΕΥΑΠΣ | 3,8900 | -0,26 % | 83.657 | 0,23 % |
| ΑΛΜΥ | 5,2600 | 4,37 % | 60.334 | 0,19 % |
| ΛΑΒΙ | 0,9700 | 2,65 % | 308.024 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 11,38 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 9,41 % |
| ΝΑΥΠ | 1,6750 | 1,52 % | 8.420 | 7,88 % |
| ΚΡΙ | 19,0000 | -4,33 % | 30.328 | 7,55 % |
| ΟΛΘ | 38,9000 | 1,83 % | 4.477 | 7,07 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 6,78 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 6,11 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 5,90 % |
| ΜΙΝ | 0,7200 | 0,00 % | 2.608 | 5,56 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 11.665 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|