| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΕΡΦ | 7,2600 | -2,68 % | -0,2000 | 13.049 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| EIS | 1,5980 | -2,44 % | -0,0400 | 102.209 |
| OPTIMA | 7,8900 | -2,35 % | -0,1900 | 142.562 |
| ΙΛΥΔΑ | 5,2000 | -2,26 % | -0,1200 | 34.975 |
| ΑΒΕ | 0,4850 | -1,62 % | -0,0080 | 30.209 |
| ΑΛΜΥ | 5,0200 | -1,57 % | -0,0800 | 16.709 |
| ΔΑΑ | 9,7950 | -1,56 % | -0,1550 | 279.925 |
Συνεχης ενημερωση
CNL CAPITAL Ε.Κ.Ε.Σ - Δ.Ο.Ε.Ε. (CNLCAP)
6,8000 €
0,1000 (1,49%)
- Άνοιγμα 6,7500
- Υψηλό 6,8000
- Χαμηλό 6,7500
- Όγκος 300
- Τζίρος 2.035 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/1/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 18/1/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 15/1/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 14/1/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 13/1/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 12/1/2021 | 8,7500 | 2,34% | 8,6500 | 8,9000 | 8,6500 | 2.485 | 21.753,00 |
| 11/1/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 08/1/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 07/1/2021 | 8,5500 | -2,29% | 8,6000 | 8,6000 | 8,5000 | 940 | 8.024,00 |
| 05/1/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 04/1/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 31/12/2020 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 30/12/2020 | 8,7500 | 2,94% | 8,5000 | 8,7500 | 8,5000 | 326 | 2.816,00 |
| 29/12/2020 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 28/12/2020 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 23/12/2020 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 22/12/2020 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 21/12/2020 | 8,5000 | 0,00% | 8,3000 | 8,5500 | 8,3000 | 880 | 7.331,00 |
| 18/12/2020 | 8,5000 | 2,41% | 8,4500 | 8,5000 | 8,4500 | 100 | 849,00 |
| 17/12/2020 | 8,3000 | 2,47% | 8,1500 | 8,3000 | 8,1500 | 1.205 | 9.986,00 |
| 16/12/2020 | 8,1000 | 1,25% | 8,1000 | 8,1000 | 8,1000 | 118 | 955,00 |
| 15/12/2020 | 8,0000 | 1,27% | 7,9500 | 8,0000 | 7,9500 | 157 | 1.255,00 |
| 14/12/2020 | 7,9000 | -0,63% | 7,9000 | 7,9000 | 7,9000 | 250 | 1.975,00 |
| 11/12/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 116 | 922,00 |
| 10/12/2020 | 7,9500 | -2,45% | 7,9500 | 7,9500 | 7,9500 | 547 | 4.348,00 |
| 09/12/2020 | 8,1500 | 1,88% | 8,0000 | 8,1500 | 8,0000 | 3.365 | 26.945,00 |
| 08/12/2020 | 8,0000 | -1,84% | 8,2500 | 8,2500 | 7,9000 | 569 | 4.545,00 |
| 07/12/2020 | 8,1500 | 1,88% | 8,0000 | 8,1500 | 8,0000 | 2.021 | 16.365,00 |
| 04/12/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 372 | 2.976,00 |
| 03/12/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 170 | 1.360,00 |
| 02/12/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,8000 | 252 | 2.013,00 |
| 01/12/2020 | 8,0000 | 0,63% | 8,0000 | 8,0000 | 8,0000 | 71 | 568,00 |
| 30/11/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 338 | 2.687,00 |
| 27/11/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 26/11/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 25/11/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 62 | 492,00 |
| 24/11/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 23/11/2020 | 7,9500 | 0,00% | 7,9500 | 8,0000 | 7,8000 | 126 | 1.001,00 |
| 20/11/2020 | 7,9500 | 0,63% | 7,9500 | 7,9500 | 7,9500 | 162 | 1.287,00 |
| 19/11/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 95 | 750,00 |
| 18/11/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 62 | 489,00 |
| 17/11/2020 | 7,9000 | 4,64% | 7,5500 | 7,9000 | 7,5500 | 3.122 | 24.062,00 |
| 16/11/2020 | 7,5500 | 0,00% | 7,5500 | 7,6000 | 7,5500 | 114 | 863,00 |
| 13/11/2020 | 7,5500 | 2,03% | 7,5000 | 7,6000 | 7,5000 | 1.000 | 7.550,00 |
| 12/11/2020 | 7,4000 | -2,63% | 7,4000 | 7,5000 | 7,3000 | 1.400 | 10.307,00 |
| 11/11/2020 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 54 | 410,00 |
| 10/11/2020 | 7,6000 | 0,66% | 7,5500 | 7,6000 | 7,5000 | 894 | 6.722,00 |
| 09/11/2020 | 7,5500 | 0,67% | 7,4000 | 7,5500 | 7,3500 | 140 | 1.055,00 |
| 06/11/2020 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 49 | 367,00 |
| 05/11/2020 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 04/11/2020 | 7,5000 | -1,32% | 7,5000 | 7,5000 | 7,5000 | 100 | 750,00 |
| 03/11/2020 | 7,6000 | 1,33% | 7,5000 | 7,6000 | 7,5000 | 360 | 2.706,00 |
| 02/11/2020 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 48 | 360,00 |
| 30/10/2020 | 7,5000 | 2,04% | 7,5000 | 7,5000 | 7,5000 | 50 | 375,00 |
| 29/10/2020 | 7,3500 | -5,77% | 7,5000 | 7,5000 | 7,3500 | 336 | 2.492,00 |
| 27/10/2020 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 26/10/2020 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 23/10/2020 | 7,8000 | 1,30% | 7,8000 | 7,8500 | 7,8000 | 250 | 1.952,00 |
| 22/10/2020 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 53 | 408,00 |
| 21/10/2020 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 20/10/2020 | 7,7000 | 1,32% | 7,7000 | 7,7000 | 7,7000 | 155 | 1.193,00 |
| 19/10/2020 | 7,6000 | 2,01% | 7,6000 | 7,6000 | 7,6000 | 100 | 760,00 |
| 16/10/2020 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 54 | 402,00 |
| 15/10/2020 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 55 | 409,00 |
| 14/10/2020 | 7,4500 | 0,00% | 6,9000 | 7,5000 | 6,9000 | 1.119 | 8.213,00 |
| 13/10/2020 | 7,4500 | -2,61% | 7,5500 | 7,5500 | 7,4000 | 600 | 4.480,00 |
| 12/10/2020 | 7,6500 | -3,16% | 7,6500 | 7,7000 | 7,6000 | 550 | 4.211,00 |
| 09/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 67 | 529,00 |
| 08/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 66 | 521,00 |
| 07/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 150 | 1.185,00 |
| 06/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 81 | 639,00 |
| 05/10/2020 | 7,9000 | 0,64% | 7,9000 | 7,9000 | 7,9000 | 220 | 1.738,00 |
| 02/10/2020 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | ,00 | |
| 01/10/2020 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 91 | 714,00 |
| 30/9/2020 | 7,8500 | 1,29% | 7,8000 | 7,9000 | 7,8000 | 183 | 1.435,00 |
| 29/9/2020 | 7,7500 | -1,90% | 7,6500 | 7,8000 | 7,6000 | 564 | 4.337,00 |
| 28/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 88 | 695,00 |
| 25/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 87 | 687,00 |
| 24/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 86 | 679,00 |
| 23/9/2020 | 7,9000 | 4,64% | 8,0000 | 8,0000 | 7,9000 | 200 | 1.590,00 |
| 22/9/2020 | 7,5500 | 0,00% | 7,5500 | 7,5500 | 7,5500 | 83 | 626,00 |
| 21/9/2020 | 7,5500 | 0,00% | 7,5500 | 7,5500 | 7,5500 | 82 | 619,00 |
| 18/9/2020 | 7,5500 | 0,00% | 7,5500 | 7,5500 | 7,5500 | ,00 | |
| 17/9/2020 | 7,5500 | 0,00% | 7,5500 | 7,5500 | 7,5500 | 108 | 815,00 |
| 16/9/2020 | 7,5500 | 2,03% | 7,5000 | 7,6000 | 7,5000 | 200 | 1.510,00 |
| 15/9/2020 | 7,4000 | 0,68% | 7,3500 | 7,4500 | 7,3500 | 473 | 3.506,00 |
| 14/9/2020 | 7,3500 | -1,34% | 7,5000 | 7,5000 | 7,3000 | 2.502 | 18.317,00 |
| 11/9/2020 | 7,4500 | -0,67% | 7,4500 | 7,4500 | 7,4500 | 100 | 745,00 |
| 10/9/2020 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 09/9/2020 | 7,5000 | -1,96% | 7,5500 | 7,5500 | 7,4500 | 634 | 4.747,00 |
| 08/9/2020 | 7,6500 | -4,38% | 7,9000 | 7,9000 | 7,5500 | 786 | 6.068,00 |
| 07/9/2020 | 8,0000 | 0,63% | 7,9500 | 8,0000 | 7,9500 | 223 | 1.779,00 |
| 04/9/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 320 | 2.544,00 |
| 03/9/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 613 | 4.873,00 |
| 02/9/2020 | 7,9500 | -0,62% | 7,9500 | 7,9500 | 7,8500 | 600 | 4.757,00 |
| 01/9/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 31/8/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 28/8/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 27/8/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 10 | 80,00 |
| 26/8/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 9 | 72,00 |
| 25/8/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 10 | 80,00 |
| 24/8/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 11 | 88,00 |
| 21/8/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 20/8/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 19/8/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 18/8/2020 | 8,0000 | 1,27% | 8,0000 | 8,0000 | 8,0000 | 48 | 384,00 |
| 17/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 25 | 197,00 |
| 14/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 27 | 213,00 |
| 13/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 27 | 213,00 |
| 12/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 42 | 331,00 |
| 11/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 44 | 347,00 |
| 10/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,7000 | 100 | 789,00 |
| 07/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 49 | 387,00 |
| 06/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 49 | 387,00 |
| 05/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 04/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 03/8/2020 | 7,9000 | -0,63% | 7,9500 | 7,9500 | 7,7000 | 190 | 1.501,00 |
| 31/7/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 60 | 477,00 |
| 30/7/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,7500 | 112 | 882,00 |
| 29/7/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 61 | 484,00 |
| 28/7/2020 | 7,9500 | 1,27% | 8,0000 | 8,0000 | 7,9500 | 73 | 581,00 |
| 27/7/2020 | 7,8500 | 1,29% | 7,9000 | 8,0000 | 7,8000 | 204 | 1.604,00 |
| 24/7/2020 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 66 | 511,00 |
| 23/7/2020 | 7,7500 | 2,65% | 7,6000 | 7,7500 | 7,6000 | 200 | 1.535,00 |
| 22/7/2020 | 7,5500 | -0,66% | 7,5500 | 7,5500 | 7,5000 | 500 | 3.770,00 |
| 21/7/2020 | 7,6000 | -1,94% | 7,8000 | 7,8000 | 7,5500 | 250 | 1.922,00 |
| 20/7/2020 | 7,7500 | 3,33% | 7,7500 | 7,7500 | 7,7500 | 59 | 457,00 |
| 17/7/2020 | 7,5000 | -4,46% | 7,7500 | 7,8500 | 7,5000 | 1.100 | 8.477,00 |
| 16/7/2020 | 7,8500 | -1,88% | 7,8500 | 7,8500 | 7,8500 | 200 | 1.570,00 |
| 15/7/2020 | 8,0000 | 2,56% | 7,9000 | 8,0000 | 7,9000 | 521 | 4.147,00 |
| 14/7/2020 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 13/7/2020 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 10/7/2020 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 09/7/2020 | 7,8000 | -1,27% | 7,9000 | 7,9000 | 7,7500 | 600 | 4.701,00 |
| 08/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 07/7/2020 | 7,9000 | 0,00% | 8,0000 | 8,0000 | 7,8500 | 380 | 3.002,00 |
| 06/7/2020 | 7,9000 | 2,60% | 7,9000 | 7,9000 | 7,9000 | 250 | 1.975,00 |
| 03/7/2020 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 02/7/2020 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 250 | 1.925,00 |
| 01/7/2020 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 50 | 385,00 |
| 30/6/2020 | 7,7000 | 0,65% | 7,6500 | 7,7500 | 7,6500 | 400 | 3.080,00 |
| 29/6/2020 | 7,6500 | -1,92% | 7,7000 | 7,7500 | 7,6500 | 550 | 4.225,00 |
| 26/6/2020 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 25/6/2020 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 24/6/2020 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 23/6/2020 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 22/6/2020 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 19/6/2020 | 7,8000 | 4,00% | 7,6000 | 7,9500 | 7,6000 | 925 | 7.209,00 |
| 18/6/2020 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 17/6/2020 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 16/6/2020 | 7,5000 | 0,00% | 7,4500 | 7,6000 | 7,4500 | 300 | 2.250,00 |
| 15/6/2020 | 7,5000 | -1,32% | 7,4000 | 7,6000 | 7,4000 | 360 | 2.691,00 |
| 12/6/2020 | 7,6000 | 0,00% | 7,5500 | 7,7000 | 7,5000 | 650 | 4.907,00 |
| 11/6/2020 | 7,6000 | -0,65% | 7,6000 | 7,6500 | 7,5500 | 450 | 3.411,00 |
| 10/6/2020 | 7,6500 | -1,92% | 7,7000 | 7,7000 | 7,6000 | 260 | 1.987,00 |
| 09/6/2020 | 7,8000 | -1,27% | 7,8000 | 7,9000 | 7,8000 | 109 | 850,00 |
| 05/6/2020 | 7,9000 | 0,64% | 7,9000 | 7,9000 | 7,8000 | 86 | 677,00 |
| 04/6/2020 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | ,00 | |
| 03/6/2020 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | ,00 | |
| 02/6/2020 | 7,8500 | 0,00% | 7,9500 | 8,0000 | 7,8500 | 385 | 3.038,00 |
| 01/6/2020 | 7,8500 | 1,95% | 7,7000 | 7,9500 | 7,7000 | 1.338 | 10.509,00 |
| 29/5/2020 | 7,7000 | 1,99% | 7,5500 | 7,7000 | 7,5500 | 1.100 | 8.410,00 |
| 28/5/2020 | 7,5500 | 2,72% | 7,3500 | 7,9000 | 7,3500 | 2.655 | 20.168,00 |
| 27/5/2020 | 7,3500 | 2,80% | 7,2500 | 7,4000 | 7,2000 | 1.372 | 10.016,00 |
| 26/5/2020 | 7,1500 | -0,69% | 7,3000 | 7,4500 | 7,0000 | 6.083 | 44.169,00 |
| 25/5/2020 | 7,2000 | 2,86% | 7,0000 | 7,2000 | 7,0000 | 550 | 3.904,00 |
| 22/5/2020 | 7,0000 | 6,87% | 6,7000 | 7,0000 | 6,5000 | 6.741 | 45.173,00 |
| 21/5/2020 | 6,5500 | -4,38% | 6,9000 | 6,9000 | 6,5500 | 4.859 | 32.798,00 |
| 20/5/2020 | 6,8500 | 0,74% | 6,8000 | 6,9000 | 6,8000 | 4.125 | 28.236,00 |
| 19/5/2020 | 6,8000 | 0,00% | 6,8000 | 6,9000 | 6,7000 | 3.386 | 22.924,00 |
| 18/5/2020 | 6,8000 | -0,73% | 6,9000 | 6,9000 | 6,5000 | 5.390 | 36.298,00 |
| 15/5/2020 | 6,8500 | -7,43% | 7,3000 | 7,3000 | 6,8000 | 6.103 | 43.629,00 |
| 14/5/2020 | 7,4000 | -5,13% | 7,8000 | 8,2000 | 7,3000 | 10.343 | 79.314,00 |
| 13/5/2020 | 7,8000 | -1,27% | 7,9000 | 7,9000 | 7,8000 | 900 | 7.033,00 |
| 12/5/2020 | 7,9000 | -1,86% | 8,0500 | 8,0500 | 7,9000 | 1.560 | 12.404,00 |
| 11/5/2020 | 8,0500 | -5,85% | 8,4000 | 8,4000 | 8,0000 | 3.350 | 27.217,00 |
| 08/5/2020 | 8,5500 | -1,72% | 8,6500 | 8,7000 | 8,4000 | 900 | 7.715,00 |
| 07/5/2020 | 8,7000 | 0,00% | 8,6000 | 8,8500 | 8,6000 | 1.956 | 16.993,00 |
| 06/5/2020 | 8,7000 | -0,57% | 8,7000 | 8,7500 | 8,6000 | 1.168 | 10.140,00 |
| 05/5/2020 | 8,7500 | 0,57% | 8,6000 | 8,8000 | 8,5500 | 2.030 | 17.566,00 |
| 04/5/2020 | 8,7000 | -0,57% | 8,6000 | 8,7500 | 8,6000 | 1.033 | 8.981,00 |
| 30/4/2020 | 8,7500 | 0,57% | 8,6500 | 8,8000 | 8,6500 | 1.377 | 11.992,00 |
| 29/4/2020 | 8,7000 | 0,00% | 8,7000 | 8,7500 | 8,4500 | 2.028 | 17.311,25 |
| 28/4/2020 | 8,7000 | 1,75% | 8,5000 | 8,7500 | 8,5000 | 1.155 | 9.867,50 |
| 27/4/2020 | 8,5500 | 0,59% | 8,5000 | 8,7000 | 8,5000 | 1.315 | 11.229,75 |
| 24/4/2020 | 8,5000 | 0,00% | 8,3500 | 8,5000 | 8,3500 | 450 | 3.790,00 |
| 23/4/2020 | 8,5000 | 0,00% | 8,4500 | 8,5500 | 8,2000 | 2.348 | 19.490,65 |
| 22/4/2020 | 8,5000 | 3,03% | 8,2500 | 8,5000 | 8,2500 | 1.217 | 10.123,75 |
| 21/4/2020 | 8,2500 | -1,20% | 8,2000 | 8,3500 | 8,0000 | 1.451 | 11.965,85 |
| 16/4/2020 | 8,3500 | 3,09% | 8,2000 | 8,5000 | 8,0500 | 2.874 | 23.561,80 |
| 15/4/2020 | 8,1000 | 1,25% | 8,0000 | 8,2000 | 8,0000 | 1.502 | 12.186,00 |
| 14/4/2020 | 8,0000 | 5,26% | 7,7000 | 8,0000 | 7,7000 | 1.778 | 14.038,75 |
| 09/4/2020 | 7,6000 | 1,33% | 7,5500 | 7,8000 | 7,5000 | 5.957 | 45.449,35 |
| 08/4/2020 | 7,5000 | -6,83% | 8,0000 | 8,1000 | 7,5000 | 6.352 | 49.710,05 |
| 07/4/2020 | 8,0500 | -3,01% | 8,2000 | 8,3000 | 7,8000 | 10.278 | 82.650,15 |
| 06/4/2020 | 8,3000 | 1,84% | 8,0500 | 8,3000 | 7,9500 | 10.178 | 81.956,40 |
| 03/4/2020 | 8,1500 | -1,21% | 8,1000 | 8,2000 | 7,8000 | 6.660 | 53.279,85 |
| 02/4/2020 | 8,2500 | 0,00% | 8,2000 | 8,3000 | 7,9000 | 4.449 | 35.963,90 |
| 01/4/2020 | 8,2500 | -1,79% | 8,2500 | 8,3500 | 8,2500 | 570 | 4.703,00 |
| 31/3/2020 | 8,4000 | -0,59% | 8,4000 | 8,7000 | 8,0000 | 4.808 | 40.089,15 |
| 30/3/2020 | 8,4500 | -0,59% | 8,3500 | 8,5000 | 8,0000 | 3.240 | 26.751,75 |
| 27/3/2020 | 8,5000 | 1,80% | 8,3500 | 8,5000 | 8,1000 | 1.438 | 11.875,80 |
| 26/3/2020 | 8,3500 | -1,76% | 8,4000 | 8,4500 | 8,2000 | 1.350 | 11.251,70 |
| 24/3/2020 | 8,5000 | -3,41% | 8,7500 | 8,7500 | 8,4500 | 1.970 | 16.905,15 |
| 23/3/2020 | 8,8000 | -1,68% | 8,8000 | 8,8000 | 8,8000 | 200 | 1.760,00 |
| 20/3/2020 | 8,9500 | 3,47% | 8,7500 | 9,0000 | 8,6500 | 972 | 8.505,60 |
| 19/3/2020 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 18/3/2020 | 8,6500 | -2,26% | 8,7500 | 8,7500 | 8,5500 | 650 | 5.620,00 |
| 17/3/2020 | 8,8500 | 1,72% | 8,8500 | 8,8500 | 8,8000 | 190 | 1.679,50 |
| 16/3/2020 | 8,7000 | -3,33% | 8,8500 | 8,8500 | 8,5000 | 450 | 3.910,00 |
| 13/3/2020 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 12/3/2020 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 332 | 2.988,00 |
| 11/3/2020 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 10/3/2020 | 9,0000 | 0,00% | 9,0000 | 9,1500 | 9,0000 | 1.782 | 16.048,80 |
| 09/3/2020 | 9,0000 | -4,76% | 9,3000 | 9,3000 | 8,7500 | 1.223 | 11.094,40 |
| 06/3/2020 | 9,4500 | -0,53% | 9,4000 | 9,5000 | 9,4000 | 1.363 | 12.884,30 |
| 05/3/2020 | 9,5000 | 0,00% | 9,4500 | 9,5000 | 9,4500 | 3.423 | 32.508,50 |
| 04/3/2020 | 9,5000 | 0,00% | 9,5000 | 9,6000 | 9,4500 | 9.829 | 93.406,00 |
| 03/3/2020 | 9,5000 | -2,56% | 9,8500 | 9,8500 | 9,5000 | 1.455 | 14.020,70 |
| 28/2/2020 | 9,7500 | -1,52% | 9,8000 | 9,8000 | 9,7000 | 625 | 6.093,55 |
| 27/2/2020 | 9,9000 | -0,50% | 9,9000 | 9,9000 | 9,8500 | 472 | 4.663,35 |
| 26/2/2020 | 9,9500 | 0,51% | 9,9000 | 9,9500 | 9,8500 | 150 | 1.487,55 |
| 25/2/2020 | 9,9000 | 0,51% | 9,8000 | 10,0000 | 9,8000 | 297 | 2.937,05 |
| 24/2/2020 | 9,8500 | -1,50% | 9,9000 | 10,0000 | 9,8500 | 1.696 | 16.775,60 |
| 21/2/2020 | 10,0000 | -2,91% | 10,0000 | 10,2000 | 10,0000 | 1.110 | 11.120,00 |
| 20/2/2020 | 10,3000 | 0,00% | 10,1000 | 10,3000 | 10,1000 | 330 | 3.343,00 |
| 19/2/2020 | 10,3000 | 1,98% | 10,3000 | 10,3000 | 10,3000 | 50 | 515,00 |
| 18/2/2020 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 510 | 5.151,00 |
| 17/2/2020 | 10,1000 | 1,00% | 10,1000 | 10,1000 | 10,1000 | 500 | 5.050,00 |
| 14/2/2020 | 10,0000 | -0,99% | 10,1000 | 10,1000 | 10,0000 | 513 | 5.130,30 |
| 13/2/2020 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,0000 | 779 | 7.837,90 |
| 12/2/2020 | 10,1000 | -0,98% | 10,1000 | 10,1000 | 10,0000 | 510 | 5.131,00 |
| 11/2/2020 | 10,2000 | 2,00% | 10,1000 | 10,2000 | 10,1000 | 842 | 8.529,20 |
| 10/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,1000 | 10,0000 | 293 | 2.933,00 |
| 07/2/2020 | 10,0000 | -0,99% | 10,0000 | 10,0000 | 10,0000 | 747 | 7.470,00 |
| 06/2/2020 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 05/2/2020 | 10,1000 | 1,00% | 10,1000 | 10,1000 | 10,1000 | 596 | 6.019,60 |
| 04/2/2020 | 10,0000 | -0,99% | 10,0000 | 10,0000 | 10,0000 | 750 | 7.500,00 |
| 03/2/2020 | 10,1000 | 0,00% | 10,3000 | 10,3000 | 10,1000 | 119 | 1.202,10 |
| 31/1/2020 | 10,1000 | -0,98% | 10,1000 | 10,1000 | 10,1000 | 2 | 20,00 |
| 30/1/2020 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | ,00 | |
| 29/1/2020 | 10,2000 | -1,92% | 10,2000 | 10,2000 | 10,2000 | 400 | 4.080,00 |
| 28/1/2020 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,3000 | 352 | 3.640,80 |
| 27/1/2020 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 200 | 2.080,00 |
| 24/1/2020 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 5 | 52,00 |
| 23/1/2020 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 22/1/2020 | 10,4000 | 1,96% | 10,2000 | 10,5000 | 10,2000 | 5.297 | 54.827,30 |
| 21/1/2020 | 10,2000 | 0,00% | 10,2000 | 10,3000 | 10,2000 | 252 | 2.574,60 |
| 20/1/2020 | 10,2000 | 0,99% | 10,2000 | 10,2000 | 10,2000 | 100 | 1.020,00 |
| 17/1/2020 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 16/1/2020 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 300 | 3.030,00 |
| 15/1/2020 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 452 | 4.565,20 |
| 14/1/2020 | 10,1000 | -0,98% | 10,1000 | 10,1000 | 10,0000 | 1.400 | 14.075,00 |
| 13/1/2020 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | ,00 | |
| 10/1/2020 | 10,2000 | 0,00% | 10,2000 | 10,3000 | 10,2000 | 520 | 5.324,00 |
| 09/1/2020 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | ,00 | |
| 08/1/2020 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 6 | 61,20 |
| 07/1/2020 | 10,2000 | 0,99% | 10,1000 | 10,2000 | 10,1000 | 325 | 3.289,50 |
| 03/1/2020 | 10,1000 | -2,88% | 10,1000 | 10,2000 | 10,1000 | 387 | 3.927,40 |
| 02/1/2020 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 31/12/2019 | 10,4000 | 2,97% | 10,4000 | 10,4000 | 10,4000 | 50 | 520,00 |
| 30/12/2019 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 27/12/2019 | 10,1000 | 0,00% | 10,2000 | 10,2000 | 10,0000 | 160 | 1.617,00 |
| 23/12/2019 | 10,1000 | -0,98% | 10,1000 | 10,2000 | 10,0000 | 546 | 5.491,50 |
| 20/12/2019 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | ,00 | |
| 19/12/2019 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | ,00 | |
| 18/12/2019 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | ,00 | |
| 17/12/2019 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | ,00 | |
| 16/12/2019 | 10,2000 | 0,00% | 10,1000 | 10,2000 | 10,1000 | 29 | 294,90 |
| 13/12/2019 | 10,2000 | 0,99% | 10,1000 | 10,2000 | 10,1000 | 200 | 2.030,00 |
| 12/12/2019 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 11/12/2019 | 10,1000 | 0,00% | 10,1000 | 10,2000 | 10,0000 | 232 | 2.338,80 |
| 10/12/2019 | 10,1000 | -1,94% | 10,0000 | 10,2000 | 10,0000 | 45 | 455,50 |
| 09/12/2019 | 10,3000 | 1,98% | 10,1000 | 10,4000 | 9,9000 | 281 | 2.794,90 |
| 06/12/2019 | 10,1000 | -0,98% | 10,2000 | 10,2000 | 10,0000 | 1.233 | 12.495,60 |
| 05/12/2019 | 10,2000 | 2,00% | 10,2000 | 10,2000 | 10,2000 | 66 | 673,20 |
| 04/12/2019 | 10,0000 | 0,00% | 10,0000 | 10,1000 | 10,0000 | 1.497 | 15.019,00 |
| 03/12/2019 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 02/12/2019 | 10,0000 | -1,96% | 10,0000 | 10,1000 | 10,0000 | 393 | 3.933,00 |
| 29/11/2019 | 10,2000 | 2,00% | 10,1000 | 10,3000 | 10,1000 | 497 | 5.042,70 |
| 28/11/2019 | 10,0000 | -0,99% | 10,0000 | 10,1000 | 10,0000 | 300 | 3.009,80 |
| 27/11/2019 | 10,1000 | 1,00% | 10,1000 | 10,1000 | 10,1000 | 50 | 505,00 |
| 26/11/2019 | 10,0000 | 0,00% | 9,9500 | 10,1000 | 9,9500 | 750 | 7.530,00 |
| 25/11/2019 | 10,0000 | -0,99% | 10,0000 | 10,1000 | 10,0000 | 1.042 | 10.440,00 |
| 22/11/2019 | 10,1000 | 1,00% | 10,0000 | 10,1000 | 9,9500 | 5.073 | 51.118,40 |
| 21/11/2019 | 10,0000 | -0,99% | 9,9000 | 10,0000 | 9,9000 | 866 | 8.640,00 |
| 20/11/2019 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,0000 | 133 | 1.338,30 |
| 19/11/2019 | 10,1000 | 1,00% | 10,1000 | 10,1000 | 10,1000 | 260 | 2.626,00 |
| 18/11/2019 | 10,0000 | -1,96% | 10,1000 | 10,2000 | 10,0000 | 1.295 | 13.000,00 |
| 15/11/2019 | 10,2000 | -1,92% | 10,1000 | 10,3000 | 10,0000 | 2.799 | 28.329,80 |
| 14/11/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 39 | 405,60 |
| 13/11/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 12/11/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 11/11/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 08/11/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 07/11/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 06/11/2019 | 10,4000 | 0,00% | 10,3000 | 10,4000 | 10,3000 | 150 | 1.555,00 |
| 05/11/2019 | 10,4000 | 0,97% | 10,4000 | 10,4000 | 10,4000 | 170 | 1.768,00 |
| 04/11/2019 | 10,3000 | 0,00% | 10,3000 | 10,4000 | 10,3000 | 219 | 2.257,60 |
| 01/11/2019 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 0,0750 | 25.970 |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 0,0350 | 37 |
| ΛΑΝΑΚ | 1,6500 | 4,43 % | 0,0700 | 2.660 |
| ΕΛΧΑ | 3,3000 | 4,27 % | 0,1350 | 215.156 |
| ONYX | 2,2900 | 4,09 % | 0,0900 | 64.609 |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 0,0170 | 1.426 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 300.875 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 0,0700 | 9.770 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,7500 | 0,39 % | 0,0500 | 24.158.846 |
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 0,0210 | 20.744.749 |
| ΠΕΙΡ | 6,7760 | -0,38 % | -0,0260 | 17.470.597 |
| ΑΛΦΑ | 3,4200 | -1,01 % | -0,0350 | 16.967.166 |
| MTLN | 42,2000 | 0,48 % | 0,2000 | 13.352.027 |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 0,0600 | 12.977.162 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 12.569.055 |
| ΟΠΑΠ | 17,5200 | 1,57 % | 0,2700 | 8.653.400 |
| ΔΕΗ | 16,4000 | -0,24 % | -0,0400 | 8.088.949 |
| AKTR | 9,2700 | 1,87 % | 0,1700 | 7.971.786 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 6.213.884 | 20,74εκ. |
| ΑΛΦΑ | 3,4200 | -1,01 % | 4.937.002 | 16,97εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 5,15εκ. |
| ΠΕΙΡ | 6,7760 | -0,38 % | 2.567.016 | 17,47εκ. |
| ΕΤΕ | 12,7500 | 0,39 % | 1.898.853 | 24,16εκ. |
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 5,57εκ. |
| AKTR | 9,2700 | 1,87 % | 884.497 | 7,97εκ. |
| BOCHGR | 7,9800 | 0,50 % | 640.932 | 5,13εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 0,11 % | 587.288 | 264,4χιλ. |
| ΟΠΑΠ | 17,5200 | 1,57 % | 497.574 | 8,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 1,47 % |
| EIS | 1,5980 | -2,44 % | 102.209 | 0,67 % |
| ΑΣΚΟ | 3,8000 | 0,80 % | 82.353 | 0,63 % |
| AKTR | 9,2700 | 1,87 % | 884.497 | 0,43 % |
| ΠΑΙΡ | 0,8680 | 1,40 % | 20.500 | 0,41 % |
| TITC | 42,1000 | 3,69 % | 300.875 | 0,38 % |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 459.299 | 0,34 % |
| ΙΚΤΙΝ | 0,4180 | -1,07 % | 366.253 | 0,32 % |
| ΓΕΚΤΕΡΝΑ | 23,4600 | 1,47 % | 277.784 | 0,27 % |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 25.970 | 9,41 % |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 37 | 8,78 % |
| ΔΑΙΟΣ | 7,0500 | -0,70 % | 3.435 | 7,75 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,40 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 7,07 % |
| ONYX | 2,2900 | 4,09 % | 64.609 | 5,91 % |
| ΦΟΥΝΤΛ | 1,3700 | 0,37 % | 70.881 | 5,86 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,71 % |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 1.426 | 5,52 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|