| 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 |
|---|---|---|---|---|---|---|---|
| 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 | |
| 24/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 23/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 20/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 19/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 18/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 17/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 16/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 13/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 12/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 11/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 10/5/2022 | 8,7500 | 0,57% | 8,7500 | 8,7500 | 8,7500 | 34 | 297,50 |
| 09/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 06/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 183 | 1.592,10 |
| 05/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 04/5/2022 | 8,7000 | 0,58% | 8,7000 | 8,7000 | 8,7000 | 110 | 957,00 |
| 03/5/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 29/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 28/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 27/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 26/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 21/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 20/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 19/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 1.773 | 15.336,45 |
| 14/4/2022 | 8,6500 | 2,37% | 8,5000 | 8,6500 | 8,5000 | 250 | 2.145,05 |
| 13/4/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 12/4/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 11/4/2022 | 8,4500 | 0,60% | 8,4000 | 8,4500 | 8,4000 | 33 | 277,60 |
| 08/4/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 07/4/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 06/4/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 05/4/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 04/4/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 01/4/2022 | 8,4000 | 1,20% | 8,4000 | 8,4500 | 8,4000 | 300 | 2.522,50 |
| 31/3/2022 | 8,3000 | -2,35% | 8,3000 | 8,3000 | 8,3000 | 100 | 830,00 |
| 30/3/2022 | 8,5000 | 0,59% | 8,5000 | 8,6000 | 8,5000 | 370 | 3.149,50 |
| 29/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 28/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 25/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 24/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 23/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 22/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 21/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 18/3/2022 | 8,4500 | 0,60% | 8,4500 | 8,4500 | 8,4500 | 7 | 59,15 |
| 17/3/2022 | 8,4000 | -0,59% | 8,3500 | 8,4500 | 8,2500 | 605 | 5.045,35 |
| 16/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 15/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 14/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 11/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 10/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 09/3/2022 | 8,4500 | 1,81% | 8,4000 | 8,4500 | 8,4000 | 65 | 548,75 |
| 08/3/2022 | 8,3000 | -2,35% | 8,4000 | 8,4000 | 8,3000 | 233 | 1.939,55 |
| 04/3/2022 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 03/3/2022 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 02/3/2022 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 01/3/2022 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 28/2/2022 | 8,5000 | 1,19% | 8,5000 | 8,5000 | 8,5000 | 50 | 425,00 |
| 25/2/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 24/2/2022 | 8,4000 | -4,00% | 8,4500 | 8,5000 | 8,2000 | 303 | 2.536,55 |
| 23/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 22/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 21/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 18/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 17/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 16/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 15/2/2022 | 8,7500 | 4,17% | 8,5000 | 8,7500 | 8,5000 | 100 | 867,50 |
| 14/2/2022 | 8,4000 | -3,45% | 8,4000 | 8,4000 | 8,4000 | 38 | 319,20 |
| 11/2/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 95 | 826,50 |
| 10/2/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 09/2/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 08/2/2022 | 8,7000 | 1,75% | 8,5500 | 8,7000 | 8,5500 | 352 | 3.057,10 |
| 07/2/2022 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | 11 | 94,05 |
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.% |
|---|