Συνεχης ενημερωση

CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)

1,4620 €

-0,0420 (-2,79%)

Άνοιγμα 1,5200
Υψηλό 1,5200
Χαμηλό 1,4620

Όγκος 444.398
Τζίρος 657.719 €
Πράξεις 363

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2025	1,4620	-2,79%	1,5200	1,5200	1,4620	454.598	672.632,38
29/10/2025	1,5040	1,62%	1,5060	1,5180	1,5000	225.200	339.656,91
27/10/2025	1,4800	-1,46%	1,5020	1,5280	1,4800	271.269	405.227,47
24/10/2025	1,5020	-2,85%	1,5740	1,5740	1,5020	396.605	604.284,12
23/10/2025	1,5460	2,11%	1,5000	1,5800	1,4900	752.508	1.157.303,20
22/10/2025	1,5140	3,42%	1,4700	1,5140	1,4640	479.957	714.596,82
21/10/2025	1,4640	0,97%	1,4720	1,4820	1,4540	334.541	491.505,47
20/10/2025	1,4500	0,83%	1,4480	1,4900	1,4480	567.019	832.413,03
17/10/2025	1,4380	-2,84%	1,4100	1,4440	1,4000	2.290.926	3.250.512,91
16/10/2025	1,4800	-1,33%	1,5000	1,5160	1,4520	1.350.036	1.992.850,11
15/10/2025	1,5000	-2,09%	1,5400	1,5580	1,4920	1.096.072	1.669.225,23
14/10/2025	1,5320	-0,65%	1,5420	1,5700	1,5220	569.963	877.768,01
13/10/2025	1,5420	-2,41%	1,5800	1,5920	1,5400	799.377	1.246.830,10
10/10/2025	1,5800	-0,75%	1,6000	1,6000	1,5700	834.128	1.319.355,30
09/10/2025	1,5920	-0,13%	1,6020	1,6200	1,5840	776.637	1.241.617,66
08/10/2025	1,5940	-1,60%	1,6200	1,6520	1,5900	843.019	1.368.577,76
07/10/2025	1,6200	0,62%	1,6100	1,6280	1,5920	521.072	838.593,86
06/10/2025	1,6100	-2,07%	1,6520	1,6720	1,6100	1.183.066	1.923.124,78
03/10/2025	1,6440	-0,36%	1,6580	1,6820	1,6400	756.194	1.259.165,64
02/10/2025	1,6500	-0,12%	1,6600	1,6740	1,6240	762.971	1.259.368,32
01/10/2025	1,6520	2,61%	1,6000	1,6600	1,5840	1.097.949	1.782.903,55
30/9/2025	1,6100	-1,23%	1,6300	1,6300	1,5920	880.199	1.420.307,68
29/9/2025	1,6300	3,16%	1,6080	1,6340	1,6040	1.288.114	2.090.606,01
26/9/2025	1,5800	0,25%	1,6000	1,6000	1,5700	473.206	748.845,88
25/9/2025	1,5760	0,13%	1,5700	1,6120	1,5620	1.159.230	1.842.173,53
24/9/2025	1,5740	2,21%	1,5260	1,5860	1,5260	992.971	1.556.032,05
23/9/2025	1,5400	0,00%	1,5500	1,5680	1,5300	1.007.744	1.559.950,46
22/9/2025	1,5400	0,00%	1,5400	1,5780	1,5140	1.065.616	1.650.028,57
19/9/2025	1,5400	0,00%	1,5520	1,5660	1,5200	726.318	1.113.780,94
18/9/2025	1,5400	0,00%	1,5600	1,5880	1,5040	2.048.251	3.160.880,99
17/9/2025	1,5400	-8,11%	1,6900	1,6980	1,5400	4.660.297	7.399.782,33
16/9/2025	1,6760	2,07%	1,6380	1,6880	1,6140	1.662.962	2.770.685,10
15/9/2025	1,6420	3,01%	1,6200	1,6680	1,6200	2.021.528	3.327.291,41
12/9/2025	1,5940	4,46%	1,5400	1,5940	1,5340	1.496.238	2.349.151,34
11/9/2025	1,5260	3,81%	1,4800	1,5360	1,4800	1.321.517	1.995.206,61
10/9/2025	1,4700	3,38%	1,4220	1,4760	1,4220	573.006	834.202,38
09/9/2025	1,4220	0,28%	1,4180	1,4500	1,4100	523.272	746.460,92
08/9/2025	1,4180	-2,21%	1,4500	1,4660	1,4140	645.359	924.832,25
05/9/2025	1,4500	-2,03%	1,4900	1,4900	1,4360	538.418	785.023,92
04/9/2025	1,4800	-0,13%	1,4940	1,5060	1,4500	322.250	477.101,51
03/9/2025	1,4820	4,22%	1,4300	1,4880	1,4020	846.280	1.229.508,97
02/9/2025	1,4220	-4,18%	1,4960	1,5000	1,4180	1.245.249	1.820.727,78
01/9/2025	1,4840	-0,13%	1,5000	1,5240	1,4820	879.569	1.318.919,30
29/8/2025	1,4860	-0,80%	1,5000	1,5280	1,4560	927.149	1.377.403,61
28/8/2025	1,4980	-3,35%	1,5600	1,5700	1,4620	1.653.386	2.473.158,88
27/8/2025	1,5500	0,13%	1,5480	1,5780	1,5200	1.202.136	1.866.732,63
26/8/2025	1,5480	2,52%	1,5660	1,5660	1,5000	1.344.419	2.055.538,61
25/8/2025	1,5100	2,03%	1,5000	1,5600	1,4940	1.345.850	2.055.218,09
22/8/2025	1,4800	-1,33%	1,5000	1,5360	1,4500	1.752.372	2.602.208,03
21/8/2025	1,5000	-4,34%	1,5800	1,5840	1,5000	1.214.848	1.873.085,05
20/8/2025	1,5680	-0,13%	1,5860	1,5860	1,5200	1.898.014	2.938.743,35
19/8/2025	1,5700	3,70%	1,5300	1,6140	1,5300	3.866.875	6.097.553,86
18/8/2025	1,5140	8,30%	1,4680	1,5200	1,4500	4.405.657	6.557.879,49
14/8/2025	1,3980	-1,96%	1,4560	1,5600	1,3700	6.009.468	8.912.517,73
13/8/2025	1,4260	9,86%	1,3240	1,4260	1,3240	4.492.294	6.226.034,16
12/8/2025	1,2980	6,74%	1,2200	1,3000	1,2200	3.241.176	4.125.838,65
11/8/2025	1,2160	3,93%	1,1900	1,2180	1,1800	1.961.151	2.368.402,59
08/8/2025	1,1700	0,86%	1,1780	1,2160	1,1500	2.665.728	3.156.407,04
07/8/2025	1,1600	0,52%	1,1680	1,1800	1,1540	1.421.892	1.660.581,94
06/8/2025	1,1540	-1,20%	1,1800	1,1800	1,1520	523.461	608.723,62
05/8/2025	1,1680	2,46%	1,1500	1,1740	1,1320	761.110	883.336,70
04/8/2025	1,1400	4,59%	1,0900	1,1400	1,0900	808.040	912.961,99
01/8/2025	1,0900	-2,50%	1,1360	1,1360	1,0900	656.587	725.831,62
31/7/2025	1,1180	-0,89%	1,1380	1,1420	1,1180	624.554	704.759,24
30/7/2025	1,1280	-0,18%	1,1300	1,1480	1,1200	414.511	469.208,19
29/7/2025	1,1300	-1,91%	1,1740	1,1740	1,1300	971.055	1.114.729,57
28/7/2025	1,1520	-1,20%	1,1900	1,2200	1,1520	1.575.336	1.864.387,92
25/7/2025	1,1660	5,23%	1,0820	1,1700	1,0780	2.326.018	2.632.087,73
24/7/2025	1,1080	-5,78%	1,1880	1,1900	1,1080	2.627.553	2.994.344,52
23/7/2025	1,1760	-2,00%	1,2000	1,2360	1,1700	2.008.254	2.405.287,81
22/7/2025	1,2000	0,17%	1,2160	1,2480	1,1520	4.169.008	5.047.089,42
21/7/2025	1,1980	6,02%	1,1400	1,2280	1,1380	5.905.506	7.020.702,48
18/7/2025	1,1300	8,65%	1,0500	1,1440	1,0500	4.399.226	4.868.507,93
17/7/2025	1,0400	4,21%	1,0080	1,0400	0,9860	2.259.620	2.298.295,48
16/7/2025	0,9980	-2,16%	1,0220	1,0360	0,9980	2.057.259	2.097.293,75
15/7/2025	1,0200	3,34%	1,0160	1,0240	0,9950	4.435.253	4.484.706,81
14/7/2025	0,9870	4,33%	0,9450	0,9900	0,9390	3.131.162	3.047.440,75
11/7/2025	0,9460	3,73%	0,9160	0,9570	0,8970	2.202.915	2.061.664,37
10/7/2025	0,9120	-0,44%	0,9200	0,9460	0,9120	3.257.278	3.026.006,04
09/7/2025	0,9160	6,39%	0,8700	0,9180	0,8650	2.754.527	2.466.012,86
08/7/2025	0,8610	2,50%	0,8490	0,8740	0,8460	1.892.020	1.636.211,04
07/7/2025	0,8400	3,70%	0,8180	0,8560	0,8080	1.867.721	1.568.461,84
04/7/2025	0,8100	-1,22%	0,8200	0,8240	0,8100	372.004	303.209,29
03/7/2025	0,8200	-0,49%	0,8250	0,8300	0,8160	685.190	563.346,19
02/7/2025	0,8240	0,61%	0,8200	0,8260	0,8150	567.939	466.689,93
01/7/2025	0,8190	1,61%	0,8090	0,8190	0,8000	648.845	526.515,27
30/6/2025	0,8060	0,88%	0,8100	0,8160	0,7950	531.326	425.396,35
27/6/2025	0,7990	-0,99%	0,8180	0,8180	0,7990	459.998	370.074,25
26/6/2025	0,8070	-0,37%	0,8050	0,8210	0,8030	1.019.646	831.032,27
25/6/2025	0,8100	1,25%	0,8050	0,8100	0,7920	543.627	437.611,45
24/6/2025	0,8000	4,17%	0,7950	0,8060	0,7880	994.696	794.238,23
23/6/2025	0,7680	2,26%	0,7510	0,7740	0,7510	644.205	489.018,63
20/6/2025	0,7510	-0,13%	0,7530	0,7680	0,7510	864.902	654.662,60
19/6/2025	0,7520	-1,83%	0,7660	0,7690	0,7500	739.480	560.035,03
18/6/2025	0,7660	-1,79%	0,7750	0,7910	0,7600	1.055.068	813.044,72
17/6/2025	0,7800	-1,89%	0,7950	0,7950	0,7800	809.496	634.165,30
16/6/2025	0,7950	-0,62%	0,7920	0,8070	0,7880	863.103	687.975,58
13/6/2025	0,8000	-3,15%	0,8000	0,8090	0,7900	1.335.615	1.066.077,13
12/6/2025	0,8260	-0,84%	0,8330	0,8480	0,8250	1.489.539	1.245.493,46
11/6/2025	0,8330	4,12%	0,8050	0,8350	0,8010	1.099.050	896.885,94
10/6/2025	0,8000	0,13%	0,8100	0,8110	0,7990	533.130	428.163,57
06/6/2025	0,7990	1,78%	0,7980	0,8090	0,7850	438.557	351.522,86
05/6/2025	0,7850	-0,88%	0,7980	0,8010	0,7850	264.817	210.339,36
04/6/2025	0,7920	0,13%	0,8010	0,8020	0,7920	247.822	197.009,57
03/6/2025	0,7910	2,73%	0,7720	0,7940	0,7670	431.764	337.028,02
02/6/2025	0,7700	-3,75%	0,8050	0,8050	0,7700	741.337	580.193,41
30/5/2025	0,8000	-1,84%	0,8020	0,8240	0,7890	671.071	542.422,17
29/5/2025	0,8150	1,87%	0,8090	0,8290	0,8010	2.213.770	1.813.348,77
28/5/2025	0,8000	3,90%	0,7770	0,8220	0,7740	3.519.956	2.784.825,67
27/5/2025	0,7700	1,05%	0,7590	0,7750	0,7550	435.735	334.459,20
26/5/2025	0,7620	1,06%	0,7680	0,7710	0,7600	269.267	206.455,07
23/5/2025	0,7540	-2,20%	0,7780	0,7780	0,7400	1.542.163	1.164.917,34
22/5/2025	0,7710	-0,39%	0,7650	0,7740	0,7590	647.732	497.050,45
21/5/2025	0,7740	-0,51%	0,7780	0,7880	0,7700	594.875	462.713,82
20/5/2025	0,7780	1,17%	0,7700	0,7860	0,7660	920.797	718.082,30
19/5/2025	0,7690	0,92%	0,7620	0,7760	0,7620	390.053	300.365,06
16/5/2025	0,7620	-2,31%	0,7800	0,7930	0,7620	1.195.457	923.148,65
15/5/2025	0,7800	-1,27%	0,7900	0,7900	0,7730	477.094	371.633,30
14/5/2025	0,7900	1,28%	0,7830	0,7960	0,7800	927.393	731.957,70
13/5/2025	0,7800	1,43%	0,7760	0,7800	0,7620	498.649	386.252,76
12/5/2025	0,7690	2,26%	0,7700	0,7790	0,7660	908.755	702.439,25
09/5/2025	0,7520	1,48%	0,7530	0,7560	0,7470	248.973	187.377,63
08/5/2025	0,7410	-2,11%	0,7510	0,7630	0,7410	241.951	180.890,63
07/5/2025	0,7570	1,47%	0,7650	0,7650	0,7400	224.266	167.982,28
06/5/2025	0,7460	-1,32%	0,7500	0,7590	0,7400	104.664	78.289,58
05/5/2025	0,7560	-0,26%	0,7530	0,7660	0,7530	269.844	204.951,07
02/5/2025	0,7580	3,13%	0,7420	0,7600	0,7420	481.514	363.539,65
30/4/2025	0,7350	-2,91%	0,7610	0,7620	0,7330	409.436	304.015,81
29/4/2025	0,7570	0,13%	0,7600	0,7600	0,7470	289.701	217.330,09
28/4/2025	0,7560	-1,69%	0,7670	0,7790	0,7540	366.641	280.730,94
25/4/2025	0,7690	2,53%	0,7570	0,7800	0,7500	1.001.515	768.226,38
24/4/2025	0,7500	0,13%	0,7490	0,7580	0,7460	243.361	182.891,04
23/4/2025	0,7490	1,90%	0,7460	0,7570	0,7450	1.130.534	851.064,73
22/4/2025	0,7350	0,14%	0,7320	0,7440	0,7320	464.132	342.447,80
17/4/2025	0,7340	-0,68%	0,7400	0,7470	0,7290	238.714	175.363,06
16/4/2025	0,7390	-1,34%	0,7390	0,7440	0,7260	298.967	220.448,82
15/4/2025	0,7490	1,22%	0,7400	0,7550	0,7390	522.752	390.598,24
14/4/2025	0,7400	1,51%	0,7480	0,7540	0,7350	436.551	325.159,59
11/4/2025	0,7290	-1,62%	0,7400	0,7450	0,7130	644.311	470.394,84
10/4/2025	0,7410	4,22%	0,7780	0,7800	0,7400	1.852.223	1.404.596,43
09/4/2025	0,7110	-3,79%	0,7050	0,7250	0,6920	1.324.454	936.513,68
08/4/2025	0,7390	8,68%	0,7120	0,7390	0,7070	2.092.424	1.508.589,66
07/4/2025	0,6800	-4,49%	0,6800	0,7100	0,6450	3.021.204	2.057.951,82
04/4/2025	0,7120	-4,30%	0,7320	0,7400	0,7020	3.420.484	2.456.605,81
03/4/2025	0,7440	-2,87%	0,7400	0,7800	0,7380	1.141.659	860.920,48
02/4/2025	0,7660	-0,52%	0,7720	0,7780	0,7540	525.327	402.374,20
01/4/2025	0,7700	0,79%	0,7840	0,7880	0,7640	909.583	703.301,01
31/3/2025	0,7640	-4,74%	0,7900	0,7900	0,7600	1.655.023	1.280.241,30
28/3/2025	0,8020	-2,67%	0,8240	0,8280	0,8000	1.188.862	965.543,75
27/3/2025	0,8240	-2,14%	0,8420	0,8420	0,8240	572.512	476.135,77
26/3/2025	0,8420	1,20%	0,8320	0,8460	0,8300	1.643.959	1.374.967,66
24/3/2025	0,8320	0,24%	0,8300	0,8680	0,8300	2.121.967	1.779.802,84
21/3/2025	0,8300	-1,19%	0,8400	0,8500	0,8180	1.024.169	855.453,60
20/3/2025	0,8400	0,96%	0,8420	0,8580	0,8140	3.391.901	2.856.781,26
19/3/2025	0,8320	4,00%	0,8080	0,8400	0,8080	4.321.121	3.564.052,46
18/3/2025	0,8000	6,95%	0,7580	0,8100	0,7580	5.710.015	4.507.824,62
17/3/2025	0,7480	1,63%	0,7500	0,7540	0,7380	1.546.255	1.156.372,01
14/3/2025	0,7360	0,82%	0,7400	0,7420	0,7320	1.786.352	1.317.566,06
13/3/2025	0,7300	0,00%	0,7300	0,7360	0,7220	617.986	450.535,09
12/3/2025	0,7300	2,53%	0,7200	0,7320	0,7120	1.613.378	1.171.214,35
11/3/2025	0,7120	-1,11%	0,7240	0,7280	0,7120	698.441	503.556,24
10/3/2025	0,7200	1,12%	0,7200	0,7220	0,7080	449.670	322.309,29
07/3/2025	0,7120	-1,11%	0,7220	0,7240	0,7100	537.505	384.840,32
06/3/2025	0,7200	1,41%	0,7160	0,7240	0,7120	1.035.853	744.689,66
05/3/2025	0,7100	1,43%	0,7000	0,7180	0,7000	994.121	706.317,90
04/3/2025	0,7000	-1,96%	0,7060	0,7160	0,6940	694.099	489.748,93
28/2/2025	0,7140	2,00%	0,7000	0,7180	0,6960	651.671	463.429,27
27/2/2025	0,7000	-0,57%	0,7000	0,7040	0,6920	414.019	289.235,00
26/2/2025	0,7040	0,28%	0,7060	0,7140	0,7040	362.768	256.599,41
25/2/2025	0,7020	1,45%	0,6920	0,7080	0,6900	503.650	353.405,17
24/2/2025	0,6920	-0,86%	0,6980	0,7060	0,6920	871.081	608.217,91
21/2/2025	0,6980	-0,57%	0,7020	0,7120	0,6960	2.616.674	1.839.309,40
20/2/2025	0,7020	0,57%	0,6980	0,7340	0,6940	6.828.968	4.874.832,04
19/2/2025	0,6980	-1,69%	0,7140	0,7160	0,6980	2.458.018	1.730.522,29
18/2/2025	0,7100	-1,66%	0,7220	0,7300	0,7100	1.992.596	1.423.210,05
17/2/2025	0,7220	-1,10%	0,7380	0,7440	0,7220	1.521.324	1.115.506,44
14/2/2025	0,7300	0,55%	0,7260	0,7340	0,7220	821.715	598.608,08
13/2/2025	0,7260	-0,82%	0,7420	0,7500	0,7240	2.080.009	1.533.473,81
12/2/2025	0,7320	3,10%	0,7260	0,7420	0,7200	2.464.469	1.805.685,89
11/2/2025	0,7100	0,57%	0,7060	0,7140	0,7000	474.697	336.544,51
10/2/2025	0,7060	-1,12%	0,7140	0,7140	0,6980	616.375	433.339,02
07/2/2025	0,7140	0,28%	0,7180	0,7180	0,7040	306.487	217.570,42
06/2/2025	0,7120	1,14%	0,7120	0,7180	0,7040	712.408	505.843,06
05/2/2025	0,7040	-2,22%	0,7200	0,7240	0,7040	440.785	314.511,87
04/2/2025	0,7200	5,88%	0,6920	0,7200	0,6840	806.167	565.838,25
03/2/2025	0,6800	-7,86%	0,7200	0,7260	0,6800	1.903.241	1.335.536,67
31/1/2025	0,7380	-2,64%	0,7580	0,7600	0,7380	1.029.912	768.157,09
30/1/2025	0,7580	-0,26%	0,7620	0,7620	0,7480	589.790	444.342,69
29/1/2025	0,7600	-1,55%	0,7680	0,7740	0,7520	1.090.338	829.322,16
28/1/2025	0,7720	-0,52%	0,7760	0,7800	0,7660	976.106	751.960,62
27/1/2025	0,7760	-0,26%	0,7660	0,7780	0,7640	1.195.567	921.499,41
24/1/2025	0,7780	0,00%	0,7780	0,7860	0,7700	1.664.423	1.288.911,64
23/1/2025	0,7780	0,00%	0,7800	0,7800	0,7680	615.804	476.950,73
22/1/2025	0,7780	0,00%	0,7880	0,7880	0,7600	1.004.791	774.385,32
21/1/2025	0,7780	1,04%	0,7760	0,7840	0,7640	466.929	362.278,21
20/1/2025	0,7700	-1,03%	0,7800	0,7900	0,7660	1.026.058	794.363,36
17/1/2025	0,7780	0,00%	0,7760	0,8060	0,7700	2.489.093	1.946.639,19
16/1/2025	0,7780	-0,77%	0,7880	0,7900	0,7680	643.759	501.211,59
15/1/2025	0,7840	-0,76%	0,7900	0,7960	0,7820	1.540.148	1.214.756,26
14/1/2025	0,7900	2,60%	0,7700	0,7920	0,7580	1.695.922	1.335.933,83
13/1/2025	0,7700	-0,52%	0,7760	0,7760	0,7500	958.744	729.769,26
10/1/2025	0,7740	-0,77%	0,7860	0,7860	0,7620	678.224	523.557,48
09/1/2025	0,7800	-0,26%	0,7900	0,7960	0,7640	1.055.529	824.181,80
08/1/2025	0,7820	-0,26%	0,7880	0,7880	0,7540	1.460.792	1.129.705,92
07/1/2025	0,7840	0,77%	0,7800	0,8060	0,7780	2.178.593	1.725.540,98
03/1/2025	0,7780	8,06%	0,7200	0,7820	0,7100	2.543.124	1.920.709,63
02/1/2025	0,7200	4,35%	0,6920	0,7200	0,6860	1.565.645	1.101.531,48
31/12/2024	0,6900	3,29%	0,6680	0,6900	0,6660	716.204	485.482,95
30/12/2024	0,6680	-0,30%	0,6700	0,6720	0,6660	553.344	370.117,22
27/12/2024	0,6700	1,21%	0,6680	0,6900	0,6580	1.235.289	827.844,47
24/12/2024	0,6620	0,00%	0,6680	0,6840	0,6600	695.248	466.830,40
23/12/2024	0,6620	-1,19%	0,6680	0,6840	0,6600	695.248	466.830,40
20/12/2024	0,6700	0,00%	0,6700	0,6700	0,6600	189.392	126.262,12
19/12/2024	0,6700	0,00%	0,6560	0,6760	0,6560	621.199	412.903,81
18/12/2024	0,6700	-0,59%	0,6720	0,6840	0,6680	422.235	284.465,74
17/12/2024	0,6740	-0,88%	0,6760	0,6840	0,6700	259.909	175.587,79
16/12/2024	0,6800	-1,45%	0,6820	0,6860	0,6740	417.766	284.116,77
13/12/2024	0,6900	-0,29%	0,7000	0,7140	0,6820	1.468.137	1.020.144,59
12/12/2024	0,6920	1,76%	0,6800	0,7000	0,6780	906.675	629.059,10
11/12/2024	0,6800	0,59%	0,6700	0,6800	0,6640	759.640	509.749,20
10/12/2024	0,6760	-1,17%	0,6840	0,6880	0,6660	541.922	366.238,92
09/12/2024	0,6840	0,00%	0,6980	0,7180	0,6740	1.611.600	1.122.118,10
06/12/2024	0,6840	5,23%	0,6840	0,7100	0,6620	5.119.687	3.534.173,85
05/12/2024	0,6500	9,43%	0,6060	0,6520	0,6000	3.361.152	2.142.794,29
04/12/2024	0,5940	10,00%	0,5300	0,5940	0,5240	4.355.999	2.509.319,29
03/12/2024	0,5400	-2,17%	0,5600	0,5600	0,5400	374.867	205.071,11
02/12/2024	0,5520	-2,82%	0,5580	0,5760	0,5500	264.182	147.996,33
29/11/2024	0,5680	-3,40%	0,5900	0,5980	0,5680	189.370	109.878,25
28/11/2024	0,5880	5,00%	0,5600	0,5920	0,5460	166.918	95.345,35
27/11/2024	0,5600	-1,75%	0,5700	0,5740	0,5440	341.825	191.298,78
26/11/2024	0,5700	-5,00%	0,5980	0,6040	0,5700	319.546	186.796,64
25/11/2024	0,6000	-2,28%	0,6220	0,6220	0,5900	336.237	205.428,85
22/11/2024	0,6140	4,07%	0,5980	0,6240	0,5900	665.988	407.517,73
21/11/2024	0,5900	-20,91%	0,5240	0,6760	0,5240	4.985.899	2.934.019,05
20/11/2024	0,7460	-29,95%	0,7460	0,7460	0,7460	88.466	65.995,64
19/11/2024	1,0650	-29,70%	1,0650	1,0650	1,0650	41.112	43.784,28
18/11/2024	1,5150	-29,86%	1,5150	1,5150	1,5150	19.883	30.122,75
15/11/2024	2,1600	-29,87%	3,0800	3,0800	2,1600	7.590	16.399,00
14/11/2024	3,0800	-30,00%	3,0800	3,0800	3,0800	7.312	22.520,96
13/11/2024	4,4000	-29,94%	5,5000	5,5000	4,4000	11.082	49.524,20
12/11/2024	6,2800	-0,63%	6,3000	6,5000	6,0200	100	629,66
11/11/2024	6,3200	1,94%	6,1000	6,3600	5,9200	318	1.944,06
08/11/2024	6,2000	-1,27%	6,4800	6,5000	5,9000	263	1.664,08
07/11/2024	6,2800	7,17%	5,9000	6,8800	5,5400	207	1.331,02
06/11/2024	5,8600	-7,57%	5,6000	5,9000	5,6000	246	1.400,92
05/11/2024	6,3400	-2,16%	6,3800	6,4000	5,2200	244	1.435,00
04/11/2024	6,4800	-7,16%	5,0000	7,0000	4,8900	835	4.658,78
01/11/2024	6,9800	12,94%	7,9000	8,0000	6,2000	723	5.596,06
31/10/2024	6,1800	9,19%	6,9800	6,9800	4,8100	171	971,07
30/10/2024	5,6600	-5,67%	5,0400	5,9800	5,0000	606	3.096,40
29/10/2024	6,0000	0,00%	6,1200	6,1200	5,2200	384	2.205,82
25/10/2024	6,0000	0,00%	6,0000	7,0000	5,5000	455	2.752,70
24/10/2024	6,0000	0,00%	5,0000	7,8000	5,0000	583	3.585,18
23/10/2024	6,0000	-10,45%	6,9000	7,0200	5,8800	542	3.614,74
22/10/2024	6,7000	-4,56%	5,5000	7,1000	5,5000	1.050	7.058,88
21/10/2024	7,0200	1239,69%	0,7000	20,0000	0,7000	1.485	16.190,21
18/10/2024	0,5240	0,00%	0,5240	0,5240	0,5240		,00
17/10/2024	0,5240	0,00%	0,5240	0,5240	0,5240		,00
16/10/2024	0,5240	-75,17%	0,5240	0,5240	0,5240		,00
15/10/2024	2,1100	-21,85%	2,7000	2,7000	1,9000	157.463	343.770,35
14/10/2024	2,7000	3,05%	2,9000	3,4000	2,6000	195.384	617.016,27
11/10/2024	2,6200	28,43%	2,2000	2,6200	2,1900	114.105	290.273,72
10/10/2024	2,0400	29,11%	1,6400	2,0500	1,5850	117.201	219.903,43
09/10/2024	1,5800	-7,87%	1,2300	1,6500	1,2300	119.250	172.491,97
08/10/2024	1,7150	-30,00%	2,0500	2,0500	1,7150	210.550	366.810,71
07/10/2024	2,4500	-30,00%	3,3200	3,3200	2,4500	248.995	643.622,21
04/10/2024	3,5000	-23,41%	4,5100	4,5700	3,4400	107.092	416.565,65
03/10/2024	4,5700	0,66%	4,5000	4,6400	4,2000	35.005	153.661,74
02/10/2024	4,5400	-5,02%	4,7000	4,7000	4,5000	22.722	104.440,69
01/10/2024	4,7800	-0,21%	4,7900	4,8400	4,7000	9.118	43.200,27
30/9/2024	4,7900	-4,58%	4,9000	5,0000	4,7300	15.648	76.090,53
27/9/2024	5,0200	-0,79%	4,9000	5,0800	4,9000	14.320	71.750,98
26/9/2024	5,0600	7,66%	5,0600	5,0800	4,8000	28.710	142.333,15
25/9/2024	4,7000	0,21%	4,5700	4,7500	4,5700	12.702	59.170,06
24/9/2024	4,6900	1,30%	4,5600	4,7200	4,5600	22.886	106.130,60
23/9/2024	4,6300	-6,46%	4,8500	4,9500	4,5000	44.062	205.116,18
20/9/2024	4,9500	-5,17%	5,2200	5,3000	4,9000	29.520	149.441,72
19/9/2024	5,2200	13,97%	4,5400	5,2400	4,5400	61.652	298.423,03
18/9/2024	4,5800	-17,03%	5,4600	5,4600	4,5800	79.326	385.238,94
17/9/2024	5,5200	-8,31%	5,7200	6,0000	5,4000	56.882	322.918,68
16/9/2024	6,0200	-10,42%	6,7200	6,8000	5,9400	57.895	357.881,34
13/9/2024	6,7200	-10,40%	7,2000	7,4000	6,1200	54.020	356.587,98
12/9/2024	7,5000	-20,38%	6,6400	8,0400	6,6200	54.998	410.724,38
11/9/2024	9,4200	-4,07%	9,8000	9,8000	9,3200	2.470	23.505,58
10/9/2024	9,8200	0,61%	9,8400	9,9000	9,7200	2.983	29.250,56
09/9/2024	9,7600	-0,61%	9,8200	10,0000	9,5200	2.828	27.531,60
06/9/2024	9,8200	-4,66%	10,3500	10,3500	9,7400	5.049	50.032,78
05/9/2024	10,3000	0,00%	10,3000	11,2000	10,3000	11.218	118.221,75
04/9/2024	10,3000	4,89%	9,8200	10,9500	9,8200	14.944	155.344,96
03/9/2024	9,8200	18,31%	10,0000	10,0000	8,7200	9.420	91.948,02
02/9/2024	8,3000	-1,43%	8,3800	8,4000	8,2600	828	6.902,04
30/8/2024	8,4200	0,48%	8,4800	8,4800	8,3000	434	3.636,14
29/8/2024	8,3800	0,96%	8,4600	8,5400	8,3200	833	7.058,90
28/8/2024	8,3000	-0,95%	8,5600	8,5600	8,2600	556	4.699,26
27/8/2024	8,3800	1,21%	8,3200	8,4000	8,1600	1.701	14.218,16
26/8/2024	8,2800	1,47%	8,3000	8,3000	8,1600	538	4.451,46
23/8/2024	8,1600	-1,92%	8,1600	8,3000	8,1600	905	7.461,90
22/8/2024	8,3200	1,46%	8,2000	8,3600	8,2000	988	8.150,32
21/8/2024	8,2000	0,24%	8,1000	8,3400	8,1000	734	6.046,06
20/8/2024	8,1800	0,00%	8,3200	8,3400	8,1000	2.011	16.406,90

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	207.460
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.155
CREDIA	1,4620	-2,79 %	-0,0420	444.398
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.300.368
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	13.807.030
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.461.947
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.355.445
MTLN	42,6000	-0,93 %	-0,4000	8.279.392
CENER	14,3800	1,27 %	0,1800	7.553.729
ΟΤΕ	16,4000	0,68 %	0,1100	7.457.269

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	3.964.762	13,81εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.914.988	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.433	17,30εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	769.494	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	572.136	10,46εκ.
CENER	14,3800	1,27 %	527.742	7,55εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	207.460	1,21 %
ΕΧΑΕ	6,2400	-0,79 %	318.765	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	9.833	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%