| 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 |
|---|---|---|---|---|---|---|---|
| 06/9/2019 | 10,4000 | 0,97% | 10,4000 | 10,4000 | 10,2000 | 237 | 2.438,80 |
| 05/9/2019 | 10,3000 | -0,96% | 10,3000 | 10,4000 | 10,3000 | 995 | 10.256,00 |
| 04/9/2019 | 10,4000 | 0,00% | 10,3000 | 10,4000 | 10,3000 | 295 | 3.043,00 |
| 03/9/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 02/9/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 6 | 62,40 |
| 30/8/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 150 | 1.560,00 |
| 29/8/2019 | 10,4000 | 0,97% | 10,3000 | 10,4000 | 10,2000 | 360 | 3.703,00 |
| 28/8/2019 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,2000 | 695 | 7.123,50 |
| 27/8/2019 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 30 | 309,00 |
| 26/8/2019 | 10,3000 | 0,98% | 10,2000 | 10,4000 | 10,2000 | 358 | 3.673,20 |
| 23/8/2019 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 230 | 2.346,00 |
| 22/8/2019 | 10,2000 | 0,00% | 10,2000 | 10,3000 | 10,2000 | 35 | 358,00 |
| 21/8/2019 | 10,2000 | 0,99% | 10,1000 | 10,2000 | 10,1000 | 250 | 2.549,00 |
| 20/8/2019 | 10,1000 | 1,00% | 10,0000 | 10,1000 | 10,0000 | 185 | 1.855,00 |
| 19/8/2019 | 10,0000 | -0,99% | 10,1000 | 10,2000 | 10,0000 | 570 | 5.710,50 |
| 16/8/2019 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 14/8/2019 | 10,1000 | 0,00% | 10,2000 | 10,2000 | 10,1000 | 259 | 2.618,80 |
| 13/8/2019 | 10,1000 | 0,00% | 10,0000 | 10,1000 | 10,0000 | 200 | 2.018,00 |
| 12/8/2019 | 10,1000 | -0,98% | 10,0000 | 10,1000 | 10,0000 | 805 | 8.070,50 |
| 09/8/2019 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 50 | 510,00 |
| 08/8/2019 | 10,2000 | 0,00% | 10,1000 | 10,2000 | 10,1000 | 395 | 4.009,50 |
| 07/8/2019 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | ,00 | |
| 06/8/2019 | 10,2000 | -0,97% | 10,2000 | 10,3000 | 10,1000 | 866 | 8.824,60 |
| 05/8/2019 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 02/8/2019 | 10,3000 | -0,96% | 10,3000 | 10,3000 | 10,3000 | 80 | 824,00 |
| 01/8/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 31/7/2019 | 10,4000 | 0,00% | 10,3000 | 10,4000 | 10,3000 | 320 | 3.326,00 |
| 30/7/2019 | 10,4000 | 1,96% | 10,3000 | 10,4000 | 10,3000 | 3.209 | 33.217,70 |
| 29/7/2019 | 10,2000 | -0,97% | 10,2000 | 10,2000 | 10,2000 | 100 | 1.020,00 |
| 26/7/2019 | 10,3000 | 0,00% | 10,4000 | 10,4000 | 10,2000 | 98 | 1.011,20 |
| 25/7/2019 | 10,3000 | 1,98% | 10,2000 | 10,4000 | 10,2000 | 980 | 10.088,00 |
| 24/7/2019 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 23/7/2019 | 10,1000 | -2,88% | 10,2000 | 10,3000 | 10,0000 | 1.912 | 19.296,60 |
| 22/7/2019 | 10,4000 | 1,96% | 10,4000 | 10,4000 | 10,3000 | 236 | 2.444,40 |
| 19/7/2019 | 10,2000 | -1,92% | 10,3000 | 10,4000 | 10,2000 | 357 | 3.656,80 |
| 18/7/2019 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 17/7/2019 | 10,4000 | 0,00% | 10,3000 | 10,4000 | 10,3000 | 250 | 2.590,00 |
| 16/7/2019 | 10,4000 | -0,95% | 10,3000 | 10,4000 | 10,3000 | 64 | 665,20 |
| 15/7/2019 | 10,5000 | 0,96% | 10,4000 | 10,5000 | 10,4000 | 3.360 | 35.096,60 |
| 12/7/2019 | 10,4000 | 0,97% | 10,3000 | 10,5000 | 10,3000 | 2.790 | 28.883,00 |
| 11/7/2019 | 10,3000 | 3,00% | 10,0000 | 10,5000 | 10,0000 | 3.990 | 40.893,80 |
| 10/7/2019 | 10,0000 | 0,50% | 9,9500 | 10,1000 | 9,9500 | 302 | 3.025,10 |
| 09/7/2019 | 9,9500 | 0,51% | 9,9000 | 9,9500 | 9,8000 | 448 | 4.424,70 |
| 08/7/2019 | 9,9000 | 0,00% | 9,9000 | 9,9500 | 9,9000 | 476 | 4.722,40 |
| 05/7/2019 | 9,9000 | 0,51% | 9,7500 | 9,9000 | 9,7500 | 1.320 | 12.936,65 |
| 04/7/2019 | 9,8500 | 0,00% | 9,9000 | 9,9000 | 9,7500 | 501 | 4.946,25 |
| 03/7/2019 | 9,8500 | 0,51% | 9,9000 | 9,9000 | 9,7500 | 1.001 | 9.819,90 |
| 02/7/2019 | 9,8000 | 0,00% | 9,8000 | 9,8500 | 9,8000 | 2.671 | 26.295,80 |
| 01/7/2019 | 9,8000 | 0,00% | 9,6500 | 9,9000 | 9,6500 | 1.013 | 9.927,00 |
| 28/6/2019 | 9,8000 | 0,51% | 9,7500 | 9,8000 | 9,7500 | 1.183 | 11.588,40 |
| 27/6/2019 | 9,7500 | 1,56% | 9,7000 | 9,9000 | 9,7000 | 960 | 9.377,45 |
| 26/6/2019 | 9,6000 | 0,52% | 9,5500 | 9,6000 | 9,5500 | 526 | 5.044,60 |
| 25/6/2019 | 9,5500 | 1,06% | 9,5000 | 9,7000 | 9,5000 | 4.797 | 45.841,30 |
| 24/6/2019 | 9,4500 | -0,53% | 9,4500 | 9,5000 | 9,3500 | 654 | 6.192,45 |
| 21/6/2019 | 9,5000 | 0,53% | 9,4500 | 9,5000 | 9,4000 | 547 | 5.166,35 |
| 20/6/2019 | 9,4500 | 0,00% | 9,5000 | 9,5000 | 9,4500 | 410 | 3.875,00 |
| 19/6/2019 | 9,4500 | -0,53% | 9,4000 | 9,5000 | 9,4000 | 1.502 | 14.199,90 |
| 18/6/2019 | 9,5000 | 0,53% | 9,4500 | 9,5000 | 9,4500 | 619 | 5.865,50 |
| 14/6/2019 | 9,4500 | 0,00% | 9,4000 | 9,4500 | 9,4000 | 512 | 4.825,30 |
| 13/6/2019 | 9,4500 | -0,53% | 9,4500 | 9,5000 | 9,3500 | 751 | 7.096,85 |
| 12/6/2019 | 9,5000 | 0,53% | 9,4500 | 9,5000 | 9,4000 | 430 | 4.057,00 |
| 11/6/2019 | 9,4500 | 0,00% | 9,4500 | 9,5000 | 9,4000 | 380 | 3.586,00 |
| 10/6/2019 | 9,4500 | -0,53% | 9,4500 | 9,5000 | 9,4500 | 1.202 | 11.369,00 |
| 07/6/2019 | 9,5000 | 0,53% | 9,4000 | 9,5000 | 9,4000 | 1.122 | 10.620,00 |
| 06/6/2019 | 9,4500 | -0,53% | 9,5000 | 9,5000 | 9,4500 | 491 | 4.648,50 |
| 05/6/2019 | 9,5000 | 0,00% | 9,4500 | 9,7000 | 9,4500 | 7.161 | 68.055,35 |
| 04/6/2019 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 191 | 1.814,50 |
| 03/6/2019 | 9,5000 | 0,00% | 9,5000 | 9,6000 | 9,5000 | 1.700 | 16.197,50 |
| 31/5/2019 | 9,5000 | 0,00% | 9,5000 | 9,5500 | 9,5000 | 900 | 8.555,00 |
| 30/5/2019 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 653 | 6.203,50 |
| 29/5/2019 | 9,5000 | 0,00% | 9,4500 | 9,5000 | 9,4500 | 417 | 3.959,25 |
| 28/5/2019 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,4000 | 1.655 | 15.681,45 |
| 27/5/2019 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,4000 | 2.557 | 24.243,50 |
| 24/5/2019 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 116 | 1.102,00 |
| 23/5/2019 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 1.040 | 9.880,00 |
| 22/5/2019 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 123 | 1.168,50 |
| 21/5/2019 | 9,5000 | 0,00% | 9,4500 | 9,5000 | 9,4500 | 157 | 1.488,50 |
| 20/5/2019 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 20 | 190,00 |
| 17/5/2019 | 9,5000 | 0,53% | 9,5000 | 9,5000 | 9,5000 | 1.108 | 10.526,00 |
| 16/5/2019 | 9,4500 | -0,53% | 9,4500 | 9,4500 | 9,4500 | 1.828 | 17.274,60 |
| 15/5/2019 | 9,5000 | 0,53% | 9,5000 | 9,5000 | 9,5000 | 30 | 285,00 |
| 14/5/2019 | 9,4500 | 0,00% | 9,4500 | 9,4500 | 9,4500 | ,00 | |
| 13/5/2019 | 9,4500 | -0,53% | 9,4500 | 9,4500 | 9,4500 | 172 | 1.625,40 |
| 10/5/2019 | 9,5000 | 1,06% | 9,5000 | 9,5500 | 9,5000 | 302 | 2.869,10 |
| 09/5/2019 | 9,4000 | 0,00% | 9,4500 | 9,5500 | 9,3500 | 1.552 | 14.571,50 |
| 08/5/2019 | 9,4000 | 0,00% | 9,4000 | 9,5000 | 9,3500 | 974 | 9.164,40 |
| 07/5/2019 | 9,4000 | -1,05% | 9,4000 | 9,4000 | 9,4000 | 39 | 366,60 |
| 06/5/2019 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 03/5/2019 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 02/5/2019 | 9,5000 | 0,53% | 9,4500 | 9,5000 | 9,4500 | 150 | 1.424,00 |
| 30/4/2019 | 9,4500 | 0,53% | 9,4500 | 9,4500 | 9,4500 | 11 | 103,00 |
| 25/4/2019 | 9,4000 | -1,05% | 9,5000 | 9,5000 | 9,4000 | 274 | 2.580,00 |
| 24/4/2019 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 1.080 | 10.260,00 |
| 23/4/2019 | 9,5000 | 0,00% | 9,4500 | 9,5000 | 9,4500 | 475 | 4.496,00 |
| 18/4/2019 | 9,5000 | 0,53% | 9,5000 | 9,5000 | 9,5000 | 1.355 | 12.872,00 |
| 17/4/2019 | 9,4500 | -0,53% | 9,4500 | 9,5000 | 9,4500 | 260 | 2.460,00 |
| 16/4/2019 | 9,5000 | -1,04% | 9,4500 | 9,7500 | 9,4500 | 660 | 6.284,00 |
| 15/4/2019 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | ,00 | |
| 12/4/2019 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | ,00 | |
| 11/4/2019 | 9,6000 | 0,52% | 9,5500 | 9,6000 | 9,5500 | 1.600 | 15.308,00 |
| 10/4/2019 | 9,5500 | -0,52% | 9,5500 | 9,5500 | 9,5000 | 5.810 | 55.455,00 |
| 09/4/2019 | 9,6000 | 0,52% | 9,5500 | 9,6000 | 9,5500 | 20 | 191,00 |
| 08/4/2019 | 9,5500 | -1,04% | 9,5500 | 9,6500 | 9,5000 | 646 | 6.153,00 |
| 05/4/2019 | 9,6500 | 0,52% | 9,6500 | 9,6500 | 9,6500 | 160 | 1.544,00 |
| 04/4/2019 | 9,6000 | -1,54% | 9,6000 | 9,6000 | 9,6000 | 100 | 960,00 |
| 03/4/2019 | 9,7500 | 0,52% | 9,7500 | 9,7500 | 9,6000 | 360 | 3.485,00 |
| 02/4/2019 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | 450 | 4.365,00 |
| 01/4/2019 | 9,7000 | -1,02% | 9,6000 | 9,8000 | 9,6000 | 471 | 4.569,00 |
| 29/3/2019 | 9,8000 | 0,00% | 9,6500 | 9,8000 | 9,4500 | 1.773 | 17.029,00 |
| 28/3/2019 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 27/3/2019 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 26/3/2019 | 9,8000 | 1,03% | 9,6500 | 9,8000 | 9,6500 | 100 | 972,00 |
| 22/3/2019 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 21/3/2019 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 20/3/2019 | 9,7000 | -1,02% | 9,7000 | 9,7000 | 9,7000 | 60 | 582,00 |
| 19/3/2019 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 18/3/2019 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 500 | 4.900,00 |
| 15/3/2019 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 50 | 490,00 |
| 14/3/2019 | 9,8000 | 0,00% | 9,7000 | 9,8500 | 9,7000 | 218 | 2.137,00 |
| 13/3/2019 | 9,8000 | 0,00% | 9,7000 | 9,8000 | 9,7000 | 200 | 1.950,00 |
| 12/3/2019 | 9,8000 | -0,51% | 9,8000 | 9,8500 | 9,8000 | 150 | 1.472,00 |
| 08/3/2019 | 9,8500 | -0,51% | 9,7500 | 9,8500 | 9,7500 | 200 | 1.960,00 |
| 07/3/2019 | 9,9000 | 1,02% | 9,7500 | 9,9000 | 9,7500 | 150 | 1.477,00 |
| 06/3/2019 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 05/3/2019 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 250 | 2.450,00 |
| 04/3/2019 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 200 | 1.960,00 |
| 01/3/2019 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 28/2/2019 | 9,8000 | -0,51% | 9,7000 | 9,9000 | 9,7000 | 1.939 | 18.973,00 |
| 27/2/2019 | 9,8500 | -1,01% | 9,8500 | 9,9500 | 9,8000 | 1.151 | 11.337,00 |
| 26/2/2019 | 9,9500 | 0,00% | 9,9500 | 9,9500 | 9,9500 | ,00 | |
| 25/2/2019 | 9,9500 | 0,00% | 9,9500 | 9,9500 | 9,9500 | ,00 | |
| 22/2/2019 | 9,9500 | 1,53% | 9,7500 | 10,0000 | 9,7500 | 550 | 5.425,00 |
| 21/2/2019 | 9,8000 | 0,00% | 9,7000 | 9,9000 | 9,7000 | 490 | 4.803,00 |
| 20/2/2019 | 9,8000 | 1,03% | 9,6500 | 9,8000 | 9,6500 | 1.542 | 14.977,00 |
| 19/2/2019 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | 100 | 970,00 |
| 18/2/2019 | 9,7000 | 0,00% | 9,6000 | 9,8000 | 9,6000 | 47 | 456,00 |
| 15/2/2019 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 14/2/2019 | 9,7000 | 0,00% | 9,6500 | 9,7500 | 9,6500 | 899 | 8.705,35 |
| 13/2/2019 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 12/2/2019 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | 20 | 194,00 |
| 11/2/2019 | 9,7000 | -2,02% | 9,7000 | 9,7000 | 9,7000 | 4.000 | 38.800,00 |
| 08/2/2019 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 07/2/2019 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 06/2/2019 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 05/2/2019 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 04/2/2019 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 01/2/2019 | 9,9000 | 0,00% | 9,8000 | 9,9000 | 9,8000 | 27 | 264,70 |
| 31/1/2019 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | 20 | 198,00 |
| 30/1/2019 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 29/1/2019 | 9,9000 | 2,06% | 9,6000 | 9,9000 | 9,6000 | 302 | 2.929,70 |
| 28/1/2019 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 25/1/2019 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | 200 | 1.940,00 |
| 24/1/2019 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 23/1/2019 | 9,7000 | 0,52% | 9,7000 | 9,8000 | 9,7000 | 54 | 524,10 |
| 22/1/2019 | 9,6500 | 0,52% | 9,6500 | 10,2000 | 9,6500 | 404 | 3.905,90 |
| 21/1/2019 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | ,00 | |
| 18/1/2019 | 9,6000 | 0,52% | 9,6000 | 9,6000 | 9,6000 | 22 | 211,20 |
| 17/1/2019 | 9,5500 | 0,00% | 9,5500 | 9,5500 | 9,5500 | ,00 | |
| 16/1/2019 | 9,5500 | -0,52% | 9,5500 | 9,6000 | 9,5500 | 302 | 2.889,20 |
| 15/1/2019 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | ,00 | |
| 14/1/2019 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | ,00 | |
| 11/1/2019 | 9,6000 | -1,03% | 9,5500 | 9,6000 | 9,5500 | 715 | 6.847,55 |
| 10/1/2019 | 9,7000 | -1,02% | 9,7000 | 9,7000 | 9,7000 | 11 | 106,70 |
| 09/1/2019 | 9,8000 | 1,03% | 9,6000 | 9,8000 | 9,6000 | 421 | 4.042,40 |
| 08/1/2019 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 07/1/2019 | 9,7000 | -0,51% | 9,6000 | 9,7000 | 9,6000 | 205 | 1.968,50 |
| 04/1/2019 | 9,7500 | 1,04% | 9,6000 | 9,7500 | 9,6000 | 500 | 4.840,00 |
| 03/1/2019 | 9,6500 | 0,00% | 9,6500 | 9,6500 | 9,6500 | ,00 | |
| 02/1/2019 | 9,6500 | -2,53% | 9,6500 | 9,6500 | 9,6500 | 200 | 1.930,00 |
| 31/12/2018 | 9,9000 | 1,54% | 9,9000 | 9,9000 | 9,9000 | 30 | 297,00 |
| 28/12/2018 | 9,7500 | 0,52% | 9,7500 | 9,8000 | 9,7500 | 60 | 585,00 |
| 27/12/2018 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 21/12/2018 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 20/12/2018 | 9,7000 | 0,52% | 9,6500 | 9,8500 | 9,6500 | 2.227 | 21.586,00 |
| 19/12/2018 | 9,6500 | -1,03% | 9,6500 | 9,6500 | 9,6500 | 20 | 193,00 |
| 18/12/2018 | 9,7500 | 0,52% | 9,6000 | 9,7500 | 9,6000 | 405 | 3.906,00 |
| 17/12/2018 | 9,7000 | -2,51% | 9,8000 | 9,9000 | 9,6500 | 500 | 4.870,00 |
| 14/12/2018 | 9,9500 | 0,00% | 9,9500 | 9,9500 | 9,9500 | ,00 | |
| 13/12/2018 | 9,9500 | 2,05% | 9,7500 | 9,9500 | 9,7000 | 1.260 | 12.279,00 |
| 12/12/2018 | 9,7500 | 0,52% | 9,7000 | 9,9500 | 9,6500 | 1.960 | 19.092,00 |
| 11/12/2018 | 9,7000 | 1,57% | 9,5000 | 9,8000 | 9,5000 | 1.113 | 10.673,00 |
| 10/12/2018 | 9,5500 | 0,53% | 9,5000 | 9,5500 | 9,4500 | 933 | 8.844,00 |
| 07/12/2018 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 213 | 2.023,00 |
| 06/12/2018 | 9,5000 | 0,00% | 9,4500 | 9,7000 | 9,4000 | 710 | 6.712,00 |
| 05/12/2018 | 9,5000 | 0,00% | 9,5000 | 9,8000 | 9,4500 | 383 | 3.646,00 |
| 04/12/2018 | 9,5000 | -0,52% | 9,5500 | 9,5500 | 9,5000 | 270 | 2.568,00 |
| 03/12/2018 | 9,5500 | 0,53% | 9,5500 | 9,8000 | 9,4500 | 1.391 | 13.222,00 |
| 30/11/2018 | 9,5000 | 0,19% | 9,5000 | 9,5000 | 9,5000 | 12 | 114,00 |
| 29/11/2018 | 9,4820 | -0,55% | 9,4800 | 9,6480 | 9,4600 | 800 | 7.585,00 |
| 28/11/2018 | 9,5340 | -0,58% | 9,5000 | 9,7000 | 9,4500 | 285 | 2.712,00 |
| 27/11/2018 | 9,5900 | 0,21% | 9,5000 | 9,6500 | 9,5000 | 5 | 47,00 |
| 26/11/2018 | 9,5700 | -0,83% | 9,5700 | 9,5700 | 9,5700 | 50 | 478,00 |
| 23/11/2018 | 9,6500 | -0,35% | 9,6500 | 9,6500 | 9,6500 | 10 | 96,00 |
| 22/11/2018 | 9,6840 | 0,00% | 9,6840 | 9,6840 | 9,6840 | ,00 | |
| 21/11/2018 | 9,6840 | -1,18% | 9,7000 | 9,7000 | 9,6800 | 60 | 581,00 |
| 20/11/2018 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 19/11/2018 | 9,8000 | 1,06% | 9,6100 | 9,8000 | 9,5000 | 1.193 | 11.392,00 |
| 16/11/2018 | 9,6970 | 0,00% | 9,6970 | 9,6970 | 9,6970 | ,00 | |
| 15/11/2018 | 9,6970 | 0,00% | 9,6970 | 9,6970 | 9,6970 | ,00 | |
| 14/11/2018 | 9,6970 | 0,00% | 9,6970 | 9,6970 | 9,6970 | ,00 | |
| 13/11/2018 | 9,6970 | 0,00% | 9,6970 | 9,6970 | 9,6970 | ,00 | |
| 12/11/2018 | 9,6970 | 0,00% | 9,6970 | 9,6970 | 9,6970 | ,00 | |
| 09/11/2018 | 9,6970 | 0,49% | 9,6500 | 9,7000 | 9,6500 | 1.300 | 12.606,00 |
| 08/11/2018 | 9,6500 | 0,00% | 9,6500 | 9,6500 | 9,6500 | 55 | 530,00 |
| 07/11/2018 | 9,6500 | 0,00% | 9,6500 | 9,6500 | 9,6500 | ,00 | |
| 06/11/2018 | 9,6500 | -0,07% | 9,6500 | 9,6500 | 9,4900 | 1.730 | 16.522,00 |
| 05/11/2018 | 9,6570 | 0,00% | 9,6570 | 9,6570 | 9,6570 | ,00 | |
| 02/11/2018 | 9,6570 | 0,00% | 9,6570 | 9,6570 | 9,6570 | ,00 | |
| 01/11/2018 | 9,6570 | 0,00% | 9,6570 | 9,6570 | 9,6570 | ,00 | |
| 31/10/2018 | 9,6570 | -0,32% | 9,6000 | 9,6900 | 9,5700 | 786 | 7.550,00 |
| 30/10/2018 | 9,6880 | 0,00% | 9,6880 | 9,6880 | 9,6880 | ,00 | |
| 29/10/2018 | 9,6880 | 0,00% | 9,6880 | 9,6880 | 9,6880 | ,00 | |
| 26/10/2018 | 9,6880 | 0,58% | 9,6000 | 9,6880 | 9,5800 | 70 | 674,00 |
| 25/10/2018 | 9,6320 | 0,21% | 9,6120 | 9,7700 | 9,6120 | 260 | 2.504,00 |
| 24/10/2018 | 9,6120 | -1,31% | 9,6100 | 9,6500 | 9,6100 | 105 | 1.009,00 |
| 23/10/2018 | 9,7400 | 0,00% | 9,7400 | 9,7400 | 9,7400 | ,00 | |
| 22/10/2018 | 9,7400 | 0,17% | 9,7400 | 9,7400 | 9,7400 | 100 | 974,00 |
| 19/10/2018 | 9,7230 | 0,67% | 9,7400 | 9,7500 | 9,7000 | 425 | 4.132,00 |
| 18/10/2018 | 9,6580 | -0,23% | 9,6500 | 9,7000 | 9,6500 | 120 | 1.159,00 |
| 17/10/2018 | 9,6800 | -0,83% | 9,6800 | 9,6800 | 9,6800 | 100 | 968,00 |
| 16/10/2018 | 9,7610 | 0,00% | 9,7610 | 9,7610 | 9,7610 | ,00 | |
| 15/10/2018 | 9,7610 | 0,00% | 9,7610 | 9,7610 | 9,7610 | ,00 | |
| 12/10/2018 | 9,7610 | -0,40% | 9,8000 | 9,8000 | 9,7500 | 510 | 4.978,00 |
| 11/10/2018 | 9,8000 | -0,96% | 9,7500 | 9,9000 | 9,7500 | 94 | 921,00 |
| 10/10/2018 | 9,8950 | -0,17% | 9,9000 | 9,9400 | 9,8500 | 1.090 | 10.785,00 |
| 09/10/2018 | 9,9120 | -0,57% | 9,9400 | 9,9700 | 9,9000 | 526 | 5.213,00 |
| 08/10/2018 | 9,9690 | -0,31% | 10,0000 | 10,0000 | 9,9400 | 463 | 4.615,00 |
| 05/10/2018 | 10,0000 | 0,20% | 9,9500 | 10,0000 | 9,9500 | 160 | 1.593,00 |
| 04/10/2018 | 9,9800 | 0,44% | 9,9980 | 9,9980 | 9,9300 | 60 | 598,00 |
| 03/10/2018 | 9,9360 | -0,62% | 10,0000 | 10,0000 | 9,8900 | 961 | 9.548,00 |
| 02/10/2018 | 9,9980 | -0,02% | 9,9800 | 10,0000 | 9,9800 | 451 | 4.508,00 |
| 01/10/2018 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 70 | 700,00 |
| 28/9/2018 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 27/9/2018 | 10,0000 | 0,00% | 9,9810 | 10,0000 | 9,9810 | 151 | 1.509,00 |
| 26/9/2018 | 10,0000 | -1,54% | 10,0200 | 10,1000 | 9,9800 | 2.247 | 22.475,00 |
| 25/9/2018 | 10,1560 | 0,55% | 10,1880 | 10,1880 | 10,1500 | 60 | 609,00 |
| 24/9/2018 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 463 | 4.676,00 |
| 21/9/2018 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 1.000 | 10.100,00 |
| 20/9/2018 | 10,1000 | -0,63% | 10,1000 | 10,1000 | 10,1000 | 830 | 8.383,00 |
| 19/9/2018 | 10,1640 | -1,22% | 10,1200 | 10,3000 | 10,1000 | 1.282 | 13.031,00 |
| 18/9/2018 | 10,2900 | 0,00% | 10,2900 | 10,2900 | 10,2900 | ,00 | |
| 17/9/2018 | 10,2900 | 0,00% | 10,2900 | 10,2900 | 10,2900 | ,00 | |
| 14/9/2018 | 10,2900 | 0,04% | 10,3000 | 10,3000 | 10,2000 | 1.101 | 11.239,00 |
| 13/9/2018 | 10,2860 | 0,16% | 10,1700 | 10,2900 | 10,1000 | 75 | 766,00 |
| 12/9/2018 | 10,2700 | 0,00% | 10,2700 | 10,2700 | 10,2700 | ,00 | |
| 11/9/2018 | 10,2700 | 0,00% | 10,2700 | 10,2700 | 10,2700 | ,00 | |
| 10/9/2018 | 10,2700 | 0,00% | 10,2700 | 10,2700 | 10,2700 | ,00 | |
| 07/9/2018 | 10,2700 | 0,00% | 10,2700 | 10,2700 | 10,2700 | ,00 | |
| 06/9/2018 | 10,2700 | -0,23% | 10,2200 | 10,2700 | 10,1000 | 870 | 8.839,00 |
| 05/9/2018 | 10,2940 | 0,00% | 10,2940 | 10,2940 | 10,2940 | ,00 | |
| 04/9/2018 | 10,2940 | 0,43% | 10,2800 | 10,4200 | 10,2800 | 157 | 1.616,00 |
| 03/9/2018 | 10,2500 | -0,29% | 10,2600 | 10,3180 | 10,2500 | 290 | 2.975,00 |
| 31/8/2018 | 10,2800 | 0,00% | 10,2800 | 10,2800 | 10,2800 | ,00 | |
| 30/8/2018 | 10,2800 | 0,19% | 10,2000 | 10,2800 | 10,2000 | 40 | 410,00 |
| 29/8/2018 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2600 | ,00 | |
| 28/8/2018 | 10,2600 | -0,19% | 10,1200 | 10,2600 | 10,1000 | 290 | 2.961,00 |
| 27/8/2018 | 10,2800 | 0,00% | 10,1000 | 10,2800 | 10,1000 | 249 | 2.551,00 |
| 24/8/2018 | 10,2800 | 0,19% | 10,2800 | 10,2800 | 10,2800 | 10 | 102,00 |
| 23/8/2018 | 10,2600 | 0,00% | 10,1200 | 10,2600 | 10,1200 | 40 | 409,00 |
| 22/8/2018 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2600 | ,00 | |
| 21/8/2018 | 10,2600 | 0,00% | 10,2500 | 10,2600 | 10,1000 | 130 | 1.326,00 |
| 20/8/2018 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2600 | ,00 | |
| 17/8/2018 | 10,2600 | -0,29% | 10,2000 | 10,2600 | 10,1000 | 1.150 | 11.689,00 |
| 16/8/2018 | 10,2900 | 0,08% | 10,2980 | 10,3000 | 10,1000 | 1.467 | 15.095,00 |
| 14/8/2018 | 10,2820 | 0,80% | 10,3000 | 10,3000 | 10,2800 | 43 | 442,00 |
| 13/8/2018 | 10,2000 | -0,95% | 10,3000 | 10,3000 | 10,1500 | 1.394 | 14.197,00 |
| 10/8/2018 | 10,2980 | -0,02% | 10,3000 | 10,3000 | 10,2500 | 315 | 3.243,00 |
| 09/8/2018 | 10,3000 | 0,00% | 10,2000 | 10,3000 | 10,2000 | 400 | 4.092,00 |
| 08/8/2018 | 10,3000 | -0,85% | 10,3500 | 10,3500 | 10,3000 | 850 | 8.755,00 |
| 07/8/2018 | 10,3880 | -0,12% | 10,3700 | 10,3980 | 10,3700 | 15 | 155,00 |
| 06/8/2018 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,3700 | 475 | 4.936,00 |
| 03/8/2018 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 350 | 3.640,00 |
| 02/8/2018 | 10,4000 | 0,00% | 10,4000 | 10,4400 | 10,3000 | 825 | 8.557,00 |
| 01/8/2018 | 10,4000 | 0,00% | 10,2000 | 10,4000 | 10,2000 | 881 | 9.133,00 |
| 31/7/2018 | 10,4000 | 0,00% | 10,0400 | 10,4000 | 10,0400 | 98.635 | 1.025.305,00 |
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.% |
|---|