| 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 |
|---|---|---|---|---|---|---|---|
| 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 | |
| 31/10/2019 | 10,3000 | 0,98% | 10,3000 | 10,3000 | 10,3000 | 4 | 41,20 |
| 30/10/2019 | 10,2000 | 0,00% | 10,2000 | 10,3000 | 10,2000 | 60 | 613,00 |
| 29/10/2019 | 10,2000 | -1,92% | 10,2000 | 10,2000 | 10,2000 | 20 | 204,00 |
| 25/10/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 24/10/2019 | 10,4000 | 0,00% | 10,3000 | 10,4000 | 10,3000 | 80 | 829,00 |
| 23/10/2019 | 10,4000 | 0,00% | 10,3000 | 10,4000 | 10,3000 | 101 | 1.048,40 |
| 22/10/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 21/10/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 100 | 1.040,00 |
| 18/10/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 17/10/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 150 | 1.560,00 |
| 16/10/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 299 | 3.109,60 |
| 15/10/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 14/10/2019 | 10,4000 | -0,95% | 10,3000 | 10,4000 | 10,3000 | 70 | 726,00 |
| 11/10/2019 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 10/10/2019 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 09/10/2019 | 10,5000 | 0,96% | 10,4000 | 10,5000 | 10,4000 | 230 | 2.414,00 |
| 08/10/2019 | 10,4000 | -0,95% | 10,4000 | 10,4000 | 10,4000 | 450 | 4.680,00 |
| 07/10/2019 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 04/10/2019 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 03/10/2019 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | 250 | 2.625,00 |
| 02/10/2019 | 10,5000 | 0,00% | 10,3000 | 10,5000 | 10,3000 | 750 | 7.785,00 |
| 01/10/2019 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | 1.100 | 11.550,00 |
| 30/9/2019 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 27/9/2019 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 26/9/2019 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 25/9/2019 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 24/9/2019 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 23/9/2019 | 10,5000 | 0,00% | 10,4000 | 10,5000 | 10,4000 | 530 | 5.555,00 |
| 20/9/2019 | 10,5000 | 0,00% | 10,4000 | 10,5000 | 10,4000 | 650 | 6.808,00 |
| 19/9/2019 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | 20 | 210,00 |
| 18/9/2019 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 17/9/2019 | 10,5000 | 0,00% | 10,4000 | 10,5000 | 10,4000 | 41 | 429,00 |
| 16/9/2019 | 10,5000 | 1,94% | 10,2000 | 10,5000 | 10,2000 | 53 | 555,60 |
| 13/9/2019 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 185 | 1.905,50 |
| 12/9/2019 | 10,3000 | -0,96% | 10,3000 | 10,3000 | 10,3000 | 200 | 2.060,00 |
| 11/9/2019 | 10,4000 | 0,00% | 10,2000 | 10,5000 | 10,2000 | 895 | 9.196,00 |
| 10/9/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 09/9/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 50 | 520,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,3000 | 7,14 % | 0,0200 | 3.850 |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 0,3000 | 1.630 |
| ΠΑΙΡ | 1,1050 | 3,27 % | 0,0350 | 173 |
| ΙΑΤΡ | 2,2000 | 2,33 % | 0,0500 | 25.872 |
| ΛΑΝΑΚ | 1,6100 | 1,90 % | 0,0300 | 511 |
| ΕΛΒΕ | 5,6000 | 1,82 % | 0,1000 | 961 |
| OPTIMA | 8,4500 | 1,56 % | 0,1300 | 523.517 |
| ΠΕΡΦ | 6,3700 | 1,43 % | 0,0900 | 22.507 |
| ΚΑΡΕΛ | 334,0000 | 1,21 % | 4,0000 | 83 |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 0,0050 | 402.840 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | -0,0570 | 61.436.217 |
| ΠΕΙΡ | 6,8900 | -0,89 % | -0,0620 | 59.331.384 |
| ΕΤΕ | 11,8500 | -1,41 % | -0,1700 | 28.707.722 |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | -0,0050 | 19.548.558 |
| MTLN | 50,7000 | 0,60 % | 0,3000 | 11.568.897 |
| ΜΠΕΛΑ | 31,1400 | -1,08 % | -0,3400 | 8.221.661 |
| BOCHGR | 7,4800 | -1,32 % | -0,1000 | 7.901.797 |
| CREDIA | 1,5400 | -8,11 % | -0,1360 | 7.399.782 |
| ΔΕΗ | 14,0000 | -1,27 % | -0,1800 | 5.666.141 |
| ΟΤΕ | 16,7300 | -0,48 % | -0,0800 | 5.541.459 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 61,44εκ. |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 59,33εκ. |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | 6.103.905 | 19,55εκ. |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 7,40εκ. |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 28,71εκ. |
| ΙΝΛΟΤ | 1,2080 | 0,00 % | 1.367.617 | 1,65εκ. |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 7,90εκ. |
| OPTIMA | 8,4500 | 1,56 % | 523.517 | 4,42εκ. |
| ΔΑΑ | 10,3500 | -0,19 % | 419.275 | 4,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 402.840 | 174χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 0,79 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 0,76 % |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 0,69 % |
| ΑΡΑΙΓ | 13,7000 | -2,84 % | 310.922 | 0,34 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 0,29 % |
| EIS | 1,3240 | -0,90 % | 42.135 | 0,27 % |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 0,26 % |
| ΕΧΑΕ | 6,9000 | 0,29 % | 149.133 | 0,25 % |
| ΚΟΥΑΛ | 1,3460 | -0,88 % | 66.213 | 0,24 % |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,4000 | -1,99 % | 405 | 27,15 % |
| ΧΑΙΔΕ | 1,0200 | -3,77 % | 2.374 | 12,26 % |
| ΠΡΔ | 0,5700 | -0,87 % | 35.753 | 9,57 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 9,43 % |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 1.630 | 8,95 % |
| ΑΤΕΚ | 1,9000 | 0,00 % | 9.860 | 8,42 % |
| ΜΑΘΙΟ | 0,9000 | -2,70 % | 3.357 | 8,11 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 7,21 % |
| ΒΟΣΥΣ | 2,3800 | -0,83 % | 2.346 | 6,67 % |
| ΚΕΚΡ | 2,1000 | 0,96 % | 24.342 | 6,25 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|