| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 04/2/2022 | 8,5500 | -2,29% | 8,5500 | 8,5500 | 8,5500 | 100 | 855,00 |
| 03/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 02/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 01/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | 10 | 87,50 |
| 31/1/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 28/1/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | 10 | 87,50 |
| 27/1/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | 54 | 472,50 |
| 26/1/2022 | 8,7500 | -0,57% | 8,8000 | 8,8000 | 8,6000 | 153 | 1.342,90 |
| 25/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 24/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 21/1/2022 | 8,8000 | 2,33% | 8,6500 | 8,8000 | 8,6500 | 828 | 7.266,05 |
| 20/1/2022 | 8,6000 | -1,71% | 8,8000 | 8,8000 | 8,6000 | 392 | 3.443,20 |
| 19/1/2022 | 8,7500 | -0,57% | 8,7500 | 8,7500 | 8,7500 | 4.598 | 40.232,50 |
| 18/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 270 | 2.376,00 |
| 17/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 525 | 4.620,00 |
| 14/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 359 | 3.159,20 |
| 13/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 5 | 44,00 |
| 12/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 435 | 3.828,00 |
| 11/1/2022 | 8,8000 | 1,15% | 8,8000 | 8,8000 | 8,8000 | 440 | 3.872,00 |
| 10/1/2022 | 8,7000 | -3,87% | 8,8000 | 8,8000 | 8,7000 | 721 | 6.339,80 |
| 07/1/2022 | 9,0500 | 0,56% | 9,0000 | 9,0500 | 9,0000 | 278 | 2.512,00 |
| 05/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 04/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0500 | 9,0000 | 115 | 1.035,75 |
| 03/1/2022 | 9,0000 | 0,56% | 9,0000 | 9,0000 | 9,0000 | 161 | 1.449,00 |
| 31/12/2021 | 8,9500 | 0,00% | 8,9500 | 9,0000 | 8,8000 | 200 | 1.788,25 |
| 30/12/2021 | 8,9500 | 0,00% | 8,9500 | 9,0000 | 8,9500 | 979 | 8.772,90 |
| 29/12/2021 | 8,9500 | 0,56% | 8,9500 | 8,9500 | 8,9000 | 1.100 | 9.840,00 |
| 28/12/2021 | 8,9000 | 0,00% | 8,8500 | 8,9500 | 8,8500 | 711 | 6.326,80 |
| 27/12/2021 | 8,9000 | 1,71% | 8,5500 | 8,9500 | 8,5000 | 866 | 7.443,20 |
| 23/12/2021 | 8,7500 | 2,94% | 8,6500 | 8,8000 | 8,6500 | 245 | 2.147,50 |
| 22/12/2021 | 8,5000 | 0,00% | 8,5000 | 8,7000 | 8,5000 | 48.535 | 412.609,50 |
| 21/12/2021 | 8,5000 | 0,00% | 8,3000 | 8,5500 | 8,3000 | 235 | 2.000,45 |
| 20/12/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 17/12/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 16/12/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 15/12/2021 | 8,5000 | 1,19% | 8,5000 | 8,5000 | 8,5000 | 10 | 85,00 |
| 14/12/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 13/12/2021 | 8,4000 | 0,60% | 8,3500 | 8,4000 | 8,3500 | 125 | 1.047,50 |
| 10/12/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 09/12/2021 | 8,3500 | -3,47% | 8,3500 | 8,5500 | 8,3500 | 120 | 1.004,00 |
| 08/12/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 07/12/2021 | 8,6500 | 0,00% | 8,7000 | 8,9500 | 8,5000 | 649 | 5.583,15 |
| 06/12/2021 | 8,6500 | 0,58% | 8,6500 | 8,6500 | 8,6500 | 100 | 865,00 |
| 03/12/2021 | 8,6000 | 0,58% | 8,6000 | 8,6000 | 8,6000 | 45 | 387,00 |
| 02/12/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 01/12/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 30/11/2021 | 8,5500 | 0,00% | 8,6000 | 8,6000 | 8,5500 | 38 | 325,00 |
| 29/11/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 26/11/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 25/11/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 24/11/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 23/11/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 22/11/2021 | 8,5500 | 0,59% | 8,5500 | 8,5500 | 8,5500 | 500 | 4.275,00 |
| 19/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 500 | 4.250,00 |
| 18/11/2021 | 8,5000 | 0,00% | 8,3500 | 8,5000 | 8,3500 | 575 | 4.835,20 |
| 17/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 500 | 4.250,00 |
| 16/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 15/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 12/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 11/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 10/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 09/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 08/11/2021 | 8,5000 | -1,16% | 8,5000 | 8,5000 | 8,4500 | 100 | 847,50 |
| 05/11/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 04/11/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 03/11/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 02/11/2021 | 8,6000 | -3,37% | 8,6000 | 8,6000 | 8,5000 | 311 | 2.664,60 |
| 01/11/2021 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 29/10/2021 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 27/10/2021 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 7 | 62,30 |
| 26/10/2021 | 8,9000 | 1,14% | 8,9000 | 8,9000 | 8,9000 | 120 | 1.068,00 |
| 25/10/2021 | 8,8000 | 1,15% | 8,7500 | 8,8500 | 8,7500 | 200 | 1.760,00 |
| 22/10/2021 | 8,7000 | 1,16% | 8,6000 | 8,7000 | 8,6000 | 160 | 1.390,00 |
| 21/10/2021 | 8,6000 | 0,58% | 8,5500 | 8,6000 | 8,5500 | 1.472 | 12.654,15 |
| 20/10/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 19/10/2021 | 8,5500 | 1,18% | 8,4500 | 8,5500 | 8,4500 | 221 | 1.884,95 |
| 18/10/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 44 | 371,80 |
| 15/10/2021 | 8,4500 | 0,00% | 8,4500 | 8,5000 | 8,4500 | 175 | 1.480,25 |
| 14/10/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 47 | 397,15 |
| 13/10/2021 | 8,4500 | 1,20% | 8,3500 | 8,5000 | 8,3500 | 244 | 2.059,60 |
| 12/10/2021 | 8,3500 | -1,18% | 8,3500 | 8,3500 | 8,3500 | 100 | 835,00 |
| 11/10/2021 | 8,4500 | 0,60% | 8,4500 | 8,4500 | 8,4500 | 538 | 4.546,10 |
| 08/10/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,2500 | 113 | 945,45 |
| 07/10/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,3000 | 234 | 1.965,30 |
| 06/10/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 05/10/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 10 | 84,00 |
| 04/10/2021 | 8,4000 | 0,60% | 8,4000 | 8,4000 | 8,4000 | 213 | 1.789,20 |
| 01/10/2021 | 8,3500 | 0,60% | 8,3000 | 8,4000 | 8,3000 | 417 | 3.476,10 |
| 30/9/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 306 | 2.539,80 |
| 29/9/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 188 | 1.560,40 |
| 28/9/2021 | 8,3000 | 1,22% | 8,3000 | 8,3000 | 8,3000 | 10 | 83,00 |
| 27/9/2021 | 8,2000 | -1,20% | 8,2000 | 8,3000 | 8,1000 | 450 | 3.668,95 |
| 24/9/2021 | 8,3000 | 0,00% | 8,2000 | 8,3000 | 8,2000 | 75 | 621,10 |
| 23/9/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 22/9/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 21/9/2021 | 8,3000 | 1,22% | 8,3000 | 8,3000 | 8,3000 | 75 | 622,50 |
| 20/9/2021 | 8,2000 | -1,80% | 8,2500 | 8,2500 | 8,2000 | 392 | 3.216,50 |
| 17/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,2500 | 233 | 1.944,75 |
| 16/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 200 | 1.670,00 |
| 15/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 14/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 13/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 200 | 1.670,00 |
| 10/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 09/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 08/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 07/9/2021 | 8,3500 | -0,60% | 8,4000 | 8,4000 | 8,2500 | 1.456 | 12.125,40 |
| 06/9/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 03/9/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,3000 | 244 | 2.042,60 |
| 02/9/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 1 | 8,40 |
| 01/9/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 31/8/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 30/8/2021 | 8,4000 | 0,60% | 8,4000 | 8,4000 | 8,4000 | 100 | 840,00 |
| 27/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,4000 | 8,3500 | 150 | 1.255,00 |
| 26/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 25/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 24/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 23/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 100 | 835,00 |
| 20/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 150 | 1.252,50 |
| 19/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 18/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 17/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 16/8/2021 | 8,3500 | 0,00% | 8,3000 | 8,3500 | 8,2000 | 350 | 2.889,25 |
| 13/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 12/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 150 | 1.252,50 |
| 11/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 10/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 09/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 06/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 300 | 2.505,00 |
| 05/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 04/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 03/8/2021 | 8,3500 | -1,18% | 8,3500 | 8,3500 | 8,3500 | 988 | 8.249,80 |
| 02/8/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 30/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 29/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 28/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 27/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 50 | 422,50 |
| 26/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 23/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 22/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 21/7/2021 | 8,4500 | 1,20% | 8,3500 | 8,5500 | 8,3500 | 210 | 1.775,50 |
| 20/7/2021 | 8,3500 | -3,47% | 8,3500 | 8,3500 | 8,3500 | 50 | 417,50 |
| 19/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 16/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 15/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 14/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 13/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 12/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 09/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 08/7/2021 | 8,6500 | 0,00% | 8,5000 | 8,6500 | 8,5000 | 71 | 610,00 |
| 07/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 06/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 05/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 02/7/2021 | 8,6500 | 0,58% | 8,6500 | 8,6500 | 8,6500 | 50 | 432,00 |
| 01/7/2021 | 8,6000 | -0,58% | 8,6500 | 8,6500 | 8,5000 | 110 | 948,00 |
| 30/6/2021 | 8,6500 | 0,00% | 8,5000 | 8,6500 | 8,5000 | 145 | 1.238,00 |
| 29/6/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 28/6/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 25/6/2021 | 8,6500 | 0,58% | 8,6000 | 8,6500 | 8,6000 | 105 | 907,00 |
| 24/6/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 23/6/2021 | 8,6000 | 0,00% | 8,5000 | 8,6000 | 8,5000 | 146 | 1.245,00 |
| 22/6/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 18/6/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 46 | 395,00 |
| 17/6/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 50 | 430,00 |
| 16/6/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 118 | 1.014,00 |
| 15/6/2021 | 8,6000 | 1,18% | 8,6000 | 8,6000 | 8,6000 | 195 | 1.677,00 |
| 14/6/2021 | 8,5000 | -1,16% | 8,6000 | 8,6000 | 8,5000 | 378 | 3.228,00 |
| 11/6/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 150 | 1.290,00 |
| 10/6/2021 | 8,6000 | 1,18% | 8,6000 | 8,6000 | 8,6000 | 194 | 1.668,00 |
| 09/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 50 | 425,00 |
| 08/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 525 | 4.462,00 |
| 07/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 350 | 2.975,00 |
| 04/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 300 | 2.550,00 |
| 03/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 256 | 2.176,00 |
| 02/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 252 | 2.142,00 |
| 01/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 150 | 1.275,00 |
| 31/5/2021 | 8,5000 | 1,19% | 8,3000 | 8,5000 | 8,3000 | 385 | 3.228,00 |
| 28/5/2021 | 8,4000 | -2,89% | 8,4000 | 8,4000 | 8,4000 | 100 | 840,00 |
| 27/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 260 | 2.249,00 |
| 26/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 25/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 24/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 21/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 20/5/2021 | 8,6500 | 0,00% | 8,6000 | 8,6500 | 7,8500 | 5.458 | 45.290,00 |
| 19/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 455 | 3.935,00 |
| 18/5/2021 | 8,6500 | -0,57% | 8,6000 | 8,7000 | 8,5500 | 2.803 | 24.203,00 |
| 17/5/2021 | 8,7000 | 0,58% | 8,6500 | 8,7000 | 8,6500 | 489 | 4.231,00 |
| 14/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 13/5/2021 | 8,6500 | 0,58% | 8,5500 | 8,6500 | 8,5500 | 2.100 | 17.962,00 |
| 12/5/2021 | 8,6000 | 0,00% | 8,5000 | 8,6000 | 8,5000 | 3.040 | 25.860,00 |
| 11/5/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,4000 | 885 | 7.512,00 |
| 10/5/2021 | 8,6000 | 0,00% | 8,5000 | 8,6000 | 8,5000 | 1.113 | 9.514,00 |
| 07/5/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 3.000 | 25.800,00 |
| 06/5/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 05/5/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 29/4/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 28/4/2021 | 8,6000 | 1,18% | 8,6000 | 8,6000 | 8,6000 | 300 | 2.580,00 |
| 27/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 1.200 | 10.200,00 |
| 26/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 23/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 500 | 4.250,00 |
| 22/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 21/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 20/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 100 | 850,00 |
| 19/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 220 | 1.870,00 |
| 16/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 15/4/2021 | 8,5000 | 0,59% | 8,4500 | 8,5000 | 8,4500 | 1.019 | 8.658,00 |
| 14/4/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 13/4/2021 | 8,4500 | 0,60% | 8,4500 | 8,4500 | 8,4500 | 100 | 845,00 |
| 12/4/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 60 | 504,00 |
| 09/4/2021 | 8,4000 | 1,20% | 8,3500 | 8,4000 | 8,2000 | 1.525 | 12.596,00 |
| 08/4/2021 | 8,3000 | 0,00% | 8,2500 | 8,3000 | 8,2500 | 1.225 | 10.107,00 |
| 07/4/2021 | 8,3000 | 0,00% | 8,2500 | 8,3000 | 8,2500 | 3.100 | 25.585,00 |
| 06/4/2021 | 8,3000 | 0,00% | 8,2500 | 8,3000 | 8,2500 | 1.570 | 12.956,00 |
| 01/4/2021 | 8,3000 | 0,61% | 8,2500 | 8,3000 | 8,2500 | 1.020 | 8.416,00 |
| 31/3/2021 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 450 | 3.712,00 |
| 30/3/2021 | 8,2500 | 0,00% | 8,1000 | 8,2500 | 7,9000 | 687 | 5.648,00 |
| 29/3/2021 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 650 | 5.362,00 |
| 26/3/2021 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 300 | 2.475,00 |
| 24/3/2021 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 154 | 1.270,00 |
| 23/3/2021 | 8,2500 | -0,60% | 8,2500 | 8,2500 | 8,2500 | 6.572 | 54.219,00 |
| 22/3/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 75 | 622,00 |
| 19/3/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 74 | 614,00 |
| 18/3/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 74 | 614,00 |
| 17/3/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,1500 | 744 | 6.160,00 |
| 16/3/2021 | 8,3000 | -2,92% | 8,3000 | 8,3000 | 8,3000 | 82 | 680,00 |
| 12/3/2021 | 8,5500 | -1,72% | 8,5500 | 8,5500 | 8,5500 | 200 | 1.710,00 |
| 11/3/2021 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 10/3/2021 | 8,7000 | -0,57% | 8,7000 | 8,7000 | 8,7000 | 3.000 | 26.100,00 |
| 09/3/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 08/3/2021 | 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.% |
|---|