Συνεχης ενημερωση

CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)

1,5160 €

0,0060 (0,40%)

Άνοιγμα 1,5100
Υψηλό 1,5240
Χαμηλό 1,4900

Όγκος 295.066
Τζίρος 443.853 €
Πράξεις 262

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/3/2021	0,8470	-0,70%	0,8740	0,8740	0,8220	668.455	135.431,00
22/3/2021	0,8530	-3,29%	0,8820	0,8990	0,8490	473.898	99.531,00
19/3/2021	0,8820	-3,71%	0,9160	0,9160	0,8700	486.373	103.787,00
18/3/2021	0,9160	-6,15%	0,9860	1,0180	0,8910	863.628	198.953,00
17/3/2021	0,9760	1,56%	0,9610	1,0090	0,9490	668.134	158.225,00
16/3/2021	0,9610	6,19%	0,9050	0,9610	0,9050	646.989	146.939,00
12/3/2021	0,9050	-0,22%	0,9090	0,9120	0,8870	197.079	42.570,00
11/3/2021	0,9070	1,80%	0,8910	0,9090	0,8870	230.798	49.869,00
10/3/2021	0,8910	-0,89%	0,9120	0,9120	0,8490	259.900	55.244,00
09/3/2021	0,8990	1,12%	0,8820	0,9140	0,8820	209.332	45.318,00
08/3/2021	0,8890	-1,33%	0,9030	0,9120	0,8840	165.177	35.821,00
05/3/2021	0,9010	0,22%	0,9160	0,9220	0,8760	212.758	46.068,00
04/3/2021	0,8990	-0,66%	0,9280	0,9280	0,8950	243.096	52.933,00
03/3/2021	0,9050	0,67%	0,9050	0,9570	0,8990	815.480	180.199,00
02/3/2021	0,8990	-1,86%	0,9160	0,9280	0,8990	362.828	78.993,00
01/3/2021	0,9160	10,76%	0,8320	0,9410	0,8320	911.920	194.553,00
26/2/2021	0,8270	1,85%	0,8060	0,8270	0,7990	285.641	56.256,00
25/2/2021	0,8120	1,63%	0,8170	0,8180	0,7910	414.008	79.936,00
24/2/2021	0,7990	0,00%	0,7970	0,8230	0,7900	347.208	67.603,00
23/2/2021	0,7990	-0,37%	0,8030	0,8120	0,7850	279.828	53.405,00
22/2/2021	0,8020	0,63%	0,7910	0,8070	0,7910	109.319	21.052,00
19/2/2021	0,7970	-0,99%	0,8240	0,8240	0,7870	208.556	39.761,00
18/2/2021	0,8050	-1,35%	0,8410	0,8410	0,8040	144.418	28.235,00
17/2/2021	0,8160	-1,92%	0,8210	0,8370	0,8130	73.011	14.424,00
16/2/2021	0,8320	-1,77%	0,8490	0,8570	0,8300	206.915	42.124,00
15/2/2021	0,8470	2,42%	0,8320	0,8470	0,8220	337.986	68.027,00
12/2/2021	0,8270	-0,60%	0,8320	0,8370	0,8170	137.193	27.226,00
11/2/2021	0,8320	4,00%	0,8110	0,8490	0,7820	486.219	96.427,00
10/2/2021	0,8000	-0,37%	0,7950	0,8160	0,7950	176.176	33.894,00
09/2/2021	0,8030	-3,49%	0,8450	0,8450	0,7950	187.373	36.539,00
08/2/2021	0,8320	2,46%	0,8410	0,8410	0,8240	306.040	61.353,00
05/2/2021	0,8120	1,88%	0,8070	0,8180	0,8070	87.667	17.132,00
04/2/2021	0,7970	-0,25%	0,7910	0,8050	0,7910	147.593	28.295,00
03/2/2021	0,7990	-4,31%	0,8680	0,8680	0,7930	797.610	154.135,00
02/2/2021	0,8350	0,36%	0,8280	0,8740	0,8280	205.837	41.960,00
01/2/2021	0,8320	-1,07%	0,8310	0,8510	0,8310	148.779	29.927,00
29/1/2021	0,8410	-1,64%	0,8190	0,8660	0,8190	165.853	33.658,00
28/1/2021	0,8550	4,78%	0,7910	0,8760	0,7800	469.095	92.543,00
27/1/2021	0,8160	-4,78%	0,8490	0,8720	0,7920	291.477	57.915,00
26/1/2021	0,8570	0,71%	0,8510	0,8720	0,8220	331.185	67.836,00
25/1/2021	0,8510	-8,30%	0,9220	0,9220	0,8320	647.529	135.812,00
22/1/2021	0,9280	-2,62%	0,9300	0,9490	0,9090	241.275	53.484,00
21/1/2021	0,9530	-1,35%	0,9840	0,9890	0,9390	135.305	31.217,00
20/1/2021	0,9660	3,09%	0,9370	0,9700	0,9340	152.452	34.949,00
19/1/2021	0,9370	4,46%	0,9120	0,9570	0,9010	184.520	41.066,00
18/1/2021	0,8970	-1,10%	0,9240	0,9240	0,8970	105.262	22.801,00
15/1/2021	0,9070	-0,22%	0,8910	0,9180	0,8910	197.489	42.951,00
14/1/2021	0,9090	-1,20%	0,9240	0,9590	0,9050	307.891	68.722,00
13/1/2021	0,9200	1,21%	0,9280	0,9370	0,9140	208.660	46.378,00
12/1/2021	0,9090	-1,20%	0,9550	0,9550	0,9090	284.463	63.616,00
11/1/2021	0,9200	-4,56%	0,9910	0,9910	0,9120	295.069	65.859,00
08/1/2021	0,9640	1,58%	0,9700	0,9780	0,9280	268.371	61.399,00
07/1/2021	0,9490	-1,25%	0,9610	0,9840	0,9410	434.461	100.069,00
05/1/2021	0,9610	-1,33%	0,9820	0,9820	0,9370	431.582	99.042,00
04/1/2021	0,9740	0,00%	1,0070	1,0110	0,9660	585.280	139.371,00
31/12/2020	0,9740	1,04%	0,9820	0,9860	0,9570	113.999	26.798,00
30/12/2020	0,9640	-1,43%	0,9780	0,9820	0,9510	280.817	64.931,00
29/12/2020	0,9780	-1,11%	1,0180	1,0300	0,9700	512.204	123.121,00
28/12/2020	0,9890	3,34%	0,9970	1,0200	0,9720	777.154	186.682,00
23/12/2020	0,9570	0,00%	0,9860	1,0160	0,9430	1.495.023	348.080,00
22/12/2020	0,9570	13,79%	0,8410	0,9660	0,8410	710.832	158.491,00
21/12/2020	0,8410	-6,03%	0,8870	0,8870	0,8070	724.176	145.459,00
18/12/2020	0,8950	3,11%	0,8740	0,9160	0,8550	449.894	96.920,00
17/12/2020	0,8680	-2,14%	0,8950	0,8950	0,8470	424.080	89.116,00
16/12/2020	0,8870	-2,74%	0,9490	0,9510	0,8760	736.882	162.417,00
15/12/2020	0,9120	-2,88%	0,9490	0,9530	0,8970	531.922	117.965,00
14/12/2020	0,9390	-1,88%	0,9930	1,0200	0,9260	836.515	197.182,00
11/12/2020	0,9570	3,13%	0,8990	0,9680	0,8740	593.514	131.442,00
10/12/2020	0,9280	-6,36%	0,9950	0,9990	0,9160	571.663	132.566,00
09/12/2020	0,9910	0,51%	1,0240	1,0260	0,9910	566.491	138.218,00
08/12/2020	0,9860	-1,30%	1,0010	1,0030	0,9680	320.544	75.937,00
07/12/2020	0,9990	1,73%	0,9990	1,0320	0,9820	395.465	95.527,00
04/12/2020	0,9820	2,83%	0,9740	0,9930	0,9430	576.436	134.201,00
03/12/2020	0,9550	-0,62%	0,9610	0,9640	0,9160	327.995	73.977,00
02/12/2020	0,9610	-4,38%	1,0240	1,0240	0,9430	883.669	209.973,00
01/12/2020	1,0050	5,90%	0,9950	1,0660	0,9680	1.174.114	287.899,00
30/11/2020	0,9490	5,09%	0,8950	0,9740	0,8950	505.040	114.446,00
27/11/2020	0,9030	0,89%	0,9140	0,9370	0,8990	429.236	93.917,00
26/11/2020	0,8950	6,17%	0,8350	0,8950	0,8350	612.506	129.017,00
25/11/2020	0,8430	-1,98%	0,8700	0,8720	0,8280	276.684	56.310,00
24/11/2020	0,8600	-0,23%	0,8990	0,9030	0,8450	303.194	63.237,00
23/11/2020	0,8620	2,25%	0,8700	0,8970	0,8450	802.769	168.691,00
20/11/2020	0,8430	2,55%	0,8240	0,8600	0,8220	384.037	77.660,00
19/11/2020	0,8220	2,75%	0,7830	0,8220	0,7820	528.566	102.563,00
18/11/2020	0,8000	4,44%	0,8090	0,8090	0,7800	510.946	97.697,00
17/11/2020	0,7660	0,52%	0,7950	0,7990	0,7490	561.063	104.897,00
16/11/2020	0,7620	12,39%	0,6790	0,7900	0,6790	889.890	162.606,00
13/11/2020	0,6780	-0,73%	0,6740	0,6820	0,6730	60.182	9.770,00
12/11/2020	0,6830	-1,73%	0,6850	0,7120	0,6780	244.224	40.692,00
11/11/2020	0,6950	0,14%	0,6940	0,7210	0,6770	189.564	32.055,00
10/11/2020	0,6940	-5,32%	0,7330	0,7690	0,6940	638.417	112.908,00
09/11/2020	0,7330	26,38%	0,5910	0,7480	0,5910	978.561	156.024,00
06/11/2020	0,5800	-0,51%	0,5830	0,5830	0,5720	81.170	11.246,00
05/11/2020	0,5830	-4,58%	0,6080	0,6080	0,5770	136.170	19.181,00
04/11/2020	0,6110	3,04%	0,5830	0,6290	0,5740	217.704	31.644,00
03/11/2020	0,5930	4,04%	0,6190	0,6190	0,5870	155.440	22.199,00
02/11/2020	0,5700	1,42%	0,5990	0,5990	0,5530	212.010	29.347,00
30/10/2020	0,5620	3,69%	0,5410	0,5700	0,4990	396.410	49.988,00
29/10/2020	0,5420	-4,91%	0,5700	0,5780	0,5240	548.435	71.668,00
27/10/2020	0,5700	-0,18%	0,5840	0,6050	0,5690	179.493	25.149,00
26/10/2020	0,5710	-11,47%	0,6450	0,6490	0,5640	372.100	53.326,00
23/10/2020	0,6450	0,16%	0,6440	0,6490	0,6430	99.333	15.418,00
22/10/2020	0,6440	-3,30%	0,6840	0,6840	0,6430	293.240	46.284,00
21/10/2020	0,6660	-3,20%	0,6950	0,6950	0,6590	147.042	23.886,00
20/10/2020	0,6880	1,18%	0,6820	0,6890	0,6760	105.960	17.359,00
19/10/2020	0,6800	-0,44%	0,6830	0,6850	0,6780	36.825	6.028,00
16/10/2020	0,6830	-0,15%	0,6840	0,6960	0,6830	84.841	14.068,00
15/10/2020	0,6840	-0,73%	0,6910	0,7020	0,6830	229.184	37.809,00
14/10/2020	0,6890	-1,85%	0,6950	0,7070	0,6890	92.822	15.441,00
13/10/2020	0,7020	-0,14%	0,7200	0,7200	0,6950	64.016	10.815,00
12/10/2020	0,7030	-5,38%	0,6930	0,7220	0,6930	157.597	26.741,00
09/10/2020	0,7430	-0,27%	0,7430	0,7450	0,7400	73.934	13.210,00
08/10/2020	0,7450	3,47%	0,7210	0,7500	0,7150	223.560	39.526,00
07/10/2020	0,7200	0,28%	0,7210	0,7210	0,7100	63.208	10.872,00
06/10/2020	0,7180	3,91%	0,6750	0,7180	0,6750	164.219	27.503,00
05/10/2020	0,6910	-1,14%	0,6950	0,7140	0,6790	58.028	9.624,00
02/10/2020	0,6990	0,00%	0,6990	0,7030	0,6880	72.643	12.191,00
01/10/2020	0,6990	1,01%	0,7180	0,7200	0,6910	65.320	11.032,00
30/9/2020	0,6920	-3,62%	0,6920	0,7170	0,6920	122.372	20.720,00
29/9/2020	0,7180	-1,24%	0,7160	0,7320	0,7010	96.258	16.462,00
28/9/2020	0,7270	2,68%	0,7320	0,7330	0,7100	86.261	14.882,00
25/9/2020	0,7080	1,00%	0,7160	0,7160	0,6870	113.488	19.080,00
24/9/2020	0,7010	-0,28%	0,6900	0,7080	0,6870	137.697	22.972,00
23/9/2020	0,7030	-3,17%	0,7350	0,7370	0,6960	160.739	27.415,00
22/9/2020	0,7260	1,97%	0,7370	0,7370	0,7160	100.258	17.392,00
21/9/2020	0,7120	-4,43%	0,7280	0,7380	0,7080	81.102	14.090,00
18/9/2020	0,7450	2,34%	0,7450	0,7500	0,7320	175.332	31.417,00
17/9/2020	0,7280	-1,36%	0,7490	0,7490	0,7280	113.700	20.088,00
16/9/2020	0,7380	-1,86%	0,7490	0,7490	0,7380	189.281	33.749,00
15/9/2020	0,7520	0,53%	0,7490	0,7570	0,7350	211.836	38.206,00
14/9/2020	0,7480	5,65%	0,7400	0,7480	0,7290	161.537	28.708,00
11/9/2020	0,7080	-1,39%	0,7280	0,7320	0,7050	36.576	6.304,00
10/9/2020	0,7180	0,84%	0,7240	0,7260	0,7030	41.250	7.116,00
09/9/2020	0,7120	1,42%	0,7080	0,7230	0,7040	74.492	12.697,00
08/9/2020	0,7020	-1,96%	0,7200	0,7340	0,6950	165.761	28.180,00
07/9/2020	0,7160	-2,72%	0,7420	0,7480	0,7160	157.599	27.614,00
04/9/2020	0,7360	-0,54%	0,7290	0,7540	0,7230	88.276	15.746,00
03/9/2020	0,7400	-0,40%	0,7450	0,7530	0,7330	103.999	18.626,00
02/9/2020	0,7430	0,41%	0,7500	0,7510	0,7360	108.032	19.383,00
01/9/2020	0,7400	1,65%	0,7480	0,7480	0,7350	85.594	15.228,00
31/8/2020	0,7280	-2,41%	0,7530	0,7530	0,7280	34.746	6.194,00
28/8/2020	0,7460	1,36%	0,7370	0,7500	0,7370	190.221	34.103,00
27/8/2020	0,7360	-0,94%	0,7660	0,7660	0,7280	67.346	11.902,00
26/8/2020	0,7430	1,09%	0,7370	0,7470	0,7340	73.338	13.102,00
25/8/2020	0,7350	0,27%	0,7330	0,7460	0,7320	43.672	7.727,00
24/8/2020	0,7330	-0,27%	0,7330	0,7440	0,7330	65.267	11.533,00
21/8/2020	0,7350	-2,39%	0,7700	0,7700	0,7330	126.556	22.637,00
20/8/2020	0,7530	-3,21%	0,7660	0,7740	0,7500	78.666	14.315,00
19/8/2020	0,7780	1,17%	0,7660	0,7880	0,7660	173.663	32.564,00
18/8/2020	0,7690	2,81%	0,7490	0,7830	0,7480	141.433	25.750,00
17/8/2020	0,7480	2,05%	0,7400	0,7490	0,7380	96.627	17.258,00
14/8/2020	0,7330	0,00%	0,7330	0,7410	0,7200	50.375	8.839,00
13/8/2020	0,7330	-0,68%	0,7210	0,7430	0,7210	45.984	8.116,00
12/8/2020	0,7380	1,51%	0,7270	0,7430	0,7230	93.072	16.364,00
11/8/2020	0,7270	3,41%	0,7410	0,7410	0,7170	73.890	12.931,00
10/8/2020	0,7030	-6,52%	0,7240	0,7330	0,6950	310.602	52.954,00
07/8/2020	0,7520	-2,84%	0,7740	0,7770	0,7130	285.820	52.101,00
06/8/2020	0,7740	-0,51%	0,7920	0,7950	0,7620	150.799	28.047,00
05/8/2020	0,7780	-1,64%	0,7900	0,8060	0,7780	218.432	41.517,00
04/8/2020	0,7910	5,61%	0,7410	0,7990	0,7410	206.278	37.561,00
03/8/2020	0,7490	0,00%	0,7490	0,7650	0,7400	49.265	8.864,00
31/7/2020	0,7490	0,81%	0,7620	0,7870	0,7350	205.726	37.102,00
30/7/2020	0,7430	-4,50%	0,7710	0,7710	0,7240	582.822	104.893,00
29/7/2020	0,7780	-0,38%	0,7950	0,7950	0,7700	138.696	25.876,00
28/7/2020	0,7810	-2,62%	0,7990	0,8200	0,7810	230.319	44.326,00
27/7/2020	0,8020	0,63%	0,8120	0,8230	0,7910	77.771	15.124,00
24/7/2020	0,7970	0,63%	0,7880	0,7980	0,7790	212.771	40.494,00
23/7/2020	0,7920	-2,46%	0,8130	0,8160	0,7910	150.360	28.754,00
22/7/2020	0,8120	2,65%	0,7990	0,8130	0,7870	230.381	44.035,00
21/7/2020	0,7910	-5,27%	0,8680	0,8740	0,7790	564.801	112.894,00
20/7/2020	0,8350	3,47%	0,8070	0,8530	0,8030	327.199	64.549,00
17/7/2020	0,8070	-0,62%	0,8110	0,8160	0,8000	279.373	54.203,00
16/7/2020	0,8120	-1,46%	0,8200	0,8240	0,8050	152.803	29.861,00
15/7/2020	0,8240	1,35%	0,8130	0,8320	0,8120	176.365	34.795,00
14/7/2020	0,8130	-0,37%	0,8160	0,8320	0,8070	80.267	15.726,00
13/7/2020	0,8160	-3,66%	0,8600	0,8600	0,8160	289.790	57.190,00
10/7/2020	0,8470	-2,64%	0,8740	0,8740	0,8320	162.613	32.910,00
09/7/2020	0,8700	3,69%	0,8390	0,8950	0,8390	267.459	55.064,00
08/7/2020	0,8390	-1,64%	0,8660	0,8680	0,8350	169.099	34.534,00
07/7/2020	0,8530	-1,95%	0,8700	0,8700	0,8530	187.084	38.565,00
06/7/2020	0,8700	0,46%	0,8870	0,9070	0,8700	137.931	29.296,00
03/7/2020	0,8660	-2,59%	0,8870	0,8990	0,8620	140.065	29.528,00
02/7/2020	0,8890	2,42%	0,8910	0,8990	0,8800	252.118	53.824,00
01/7/2020	0,8680	-0,69%	0,8950	0,8950	0,8570	297.180	62.109,00
30/6/2020	0,8740	0,00%	0,8740	0,8990	0,8660	87.350	18.357,00
29/6/2020	0,8740	0,00%	0,8740	0,8910	0,8550	258.570	54.217,00
26/6/2020	0,8740	-0,46%	0,8870	0,9050	0,8450	186.975	39.723,00
25/6/2020	0,8780	-2,77%	0,8780	0,9160	0,8740	282.000	60.233,00
24/6/2020	0,9030	-1,85%	0,9390	0,9390	0,8910	274.527	60.171,00
23/6/2020	0,9200	-1,29%	0,9320	0,9530	0,9140	795.182	178.054,00
22/6/2020	0,9320	-0,53%	0,9370	0,9510	0,9220	182.933	41.176,00
19/6/2020	0,9370	2,74%	0,9410	0,9570	0,9070	281.661	63.369,00
18/6/2020	0,9120	-2,88%	0,9370	0,9550	0,9030	360.571	80.637,00
17/6/2020	0,9390	-1,47%	0,9740	0,9860	0,9390	591.405	136.629,00
16/6/2020	0,9530	4,04%	0,9550	0,9660	0,9430	313.228	72.064,00
15/6/2020	0,9160	-2,24%	0,8950	0,9180	0,8930	232.392	50.675,00
12/6/2020	0,9370	3,77%	0,9030	0,9860	0,8910	529.197	120.228,00
11/6/2020	0,9030	-5,84%	0,9430	0,9430	0,8890	271.116	59.467,00
10/6/2020	0,9590	-4,20%	1,0320	1,0320	0,9490	591.898	140.048,00
09/6/2020	1,0010	1,52%	1,0110	1,0360	0,9780	498.104	119.261,00
05/6/2020	0,9860	3,90%	0,9610	0,9860	0,9530	894.894	208.864,00
04/6/2020	0,9490	-1,25%	0,9910	0,9930	0,9240	347.762	79.532,00
03/6/2020	0,9610	2,56%	0,9490	0,9720	0,9470	470.042	108.340,00
02/6/2020	0,9370	2,07%	0,9370	0,9550	0,9240	338.668	76.810,00
01/6/2020	0,9180	-3,47%	0,9680	0,9760	0,9160	382.137	86.492,00
29/5/2020	0,9510	-2,96%	0,9800	0,9800	0,9180	451.523	102.118,00
28/5/2020	0,9800	2,62%	0,9550	1,0410	0,9410	1.603.342	383.919,00
27/5/2020	0,9550	6,70%	0,8950	0,9570	0,8950	1.240.506	279.297,00
26/5/2020	0,8950	7,57%	0,8320	0,9030	0,8320	579.795	121.876,00
25/5/2020	0,8320	5,85%	0,8320	0,8370	0,8120	183.352	36.541,00
22/5/2020	0,7860	1,95%	0,8070	0,8070	0,7780	112.833	21.379,00
21/5/2020	0,7710	-0,39%	0,8160	0,8160	0,7630	197.612	36.870,00
20/5/2020	0,7740	-2,89%	0,8030	0,8100	0,7740	196.709	37.806,00
19/5/2020	0,7970	-3,86%	0,8620	0,8660	0,7970	240.661	47.636,00
18/5/2020	0,8290	3,62%	0,8370	0,8370	0,8040	225.795	44.412,00
15/5/2020	0,8000	-2,08%	0,8510	0,8510	0,8000	383.179	75.616,00
14/5/2020	0,8170	-0,85%	0,8200	0,8410	0,8010	169.370	33.246,00
13/5/2020	0,8240	-4,63%	0,8660	0,8660	0,8180	317.541	63.462,00
12/5/2020	0,8640	0,23%	0,8910	0,8910	0,8370	124.283	25.591,00
11/5/2020	0,8620	2,01%	0,9070	0,9070	0,8530	212.884	44.545,00
08/5/2020	0,8450	0,24%	0,8430	0,8870	0,8320	311.231	63.334,00
07/5/2020	0,8430	-3,10%	0,8780	0,8780	0,8430	184.111	37.890,00
06/5/2020	0,8700	1,99%	0,8740	0,8890	0,8530	220.511	45.989,00
05/5/2020	0,8530	0,71%	0,9160	0,9160	0,8530	317.326	67.271,00
04/5/2020	0,8470	-8,33%	0,9160	0,9160	0,8470	433.649	89.604,00
30/4/2020	0,9240	-3,45%	0,9570	0,9590	0,9180	515.678	115.315,00
29/4/2020	0,9570	0,00%	0,9780	0,9780	0,9450	336.465	77.384,00
28/4/2020	0,9570	2,13%	0,9370	0,9590	0,9140	488.597	110.874,00
27/4/2020	0,9370	6,24%	0,9120	0,9410	0,9120	417.799	92.830,00
24/4/2020	0,8820	-4,13%	0,9300	0,9300	0,8800	542.836	117.446,00
23/4/2020	0,9200	1,66%	0,8950	0,9700	0,8870	348.152	78.946,00
22/4/2020	0,9050	3,08%	0,9090	0,9090	0,8780	421.606	90.909,00
21/4/2020	0,8780	-7,29%	0,9160	0,9340	0,8780	338.051	73.274,00
16/4/2020	0,9470	0,00%	0,9470	0,9680	0,9140	317.599	72.394,00
15/4/2020	0,9470	-5,21%	0,9990	0,9990	0,9200	477.372	109.758,00
14/4/2020	0,9990	-0,79%	1,0570	1,0570	0,9780	641.305	156.424,00
09/4/2020	1,0070	2,55%	1,0410	1,0720	0,9820	823.372	202.964,00
08/4/2020	0,9820	4,80%	0,9510	0,9990	0,8950	950.107	218.693,00
07/4/2020	0,9370	3,31%	0,9320	0,9720	0,9200	1.162.570	263.654,00
06/4/2020	0,9070	7,85%	0,8990	0,9160	0,8510	684.480	146.623,00
03/4/2020	0,8410	6,46%	0,8030	0,8410	0,7910	328.118	64.008,00
02/4/2020	0,7900	-2,11%	0,8320	0,8390	0,7740	468.887	90.479,00
01/4/2020	0,8070	-5,61%	0,8320	0,8320	0,8070	513.383	100.797,00
31/3/2020	0,8550	0,47%	0,8740	0,9280	0,8320	1.224.649	263.030,00
30/3/2020	0,8510	4,80%	0,8320	0,8570	0,7760	925.907	184.110,00
27/3/2020	0,8120	-7,09%	0,8490	0,8740	0,8120	761.710	153.931,00
26/3/2020	0,8740	6,98%	0,8320	0,8820	0,8030	1.965.830	402.837,00
24/3/2020	0,8170	5,01%	0,8280	0,8430	0,8120	769.868	152.526,00
23/3/2020	0,7780	-2,14%	0,7700	0,7930	0,7580	333.984	62.429,00
20/3/2020	0,7950	1,53%	0,8320	0,8320	0,7910	1.017.441	205.522,00
19/3/2020	0,7830	10,59%	0,7780	0,8120	0,7160	871.549	162.248,00
18/3/2020	0,7080	3,06%	0,6870	0,7280	0,6660	538.173	90.499,00
17/3/2020	0,6870	1,33%	0,7080	0,7240	0,6660	835.718	138.414,00
16/3/2020	0,6780	-12,52%	0,6740	0,7330	0,6660	731.581	119.892,00
13/3/2020	0,7750	0,13%	0,8740	0,8740	0,7620	1.406.638	275.478,00
12/3/2020	0,7740	-11,85%	0,7910	0,8070	0,7660	1.500.505	284.488,00
11/3/2020	0,8780	-6,30%	0,9370	0,9990	0,8600	1.085.990	239.206,00
10/3/2020	0,9370	12,22%	0,9320	0,9970	0,9160	1.007.560	235.997,00
09/3/2020	0,8350	-19,79%	0,8820	0,9990	0,8320	1.217.795	262.882,00
06/3/2020	1,0410	3,79%	0,9990	1,0410	0,8840	1.258.292	297.563,00
05/3/2020	1,0030	-10,77%	1,1650	1,2690	0,9910	2.062.947	566.882,00
04/3/2020	1,1240	5,94%	1,0410	1,2490	0,9990	1.473.834	406.111,00
03/3/2020	1,0610	24,97%	0,9570	1,0820	0,9570	1.685.275	409.300,00
28/2/2020	0,8490	-11,29%	0,9160	0,9570	0,8370	1.479.198	311.943,00
27/2/2020	0,9570	-14,86%	1,0610	1,1320	0,9570	1.013.752	256.101,00
26/2/2020	1,1240	-6,88%	1,1650	1,1670	1,0530	1.045.860	282.283,00
25/2/2020	1,2070	1,77%	1,1650	1,2490	1,1530	622.425	181.715,00
24/2/2020	1,1860	-14,92%	1,3740	1,3740	1,1860	967.704	292.548,00
21/2/2020	1,3940	-4,59%	1,4610	1,4630	1,3820	562.576	192.244,00
20/2/2020	1,4610	-0,81%	1,4630	1,4780	1,4480	142.070	49.844,00
19/2/2020	1,4730	-0,14%	1,4780	1,5050	1,4630	143.478	51.165,00
18/2/2020	1,4750	-0,74%	1,4780	1,4800	1,4380	374.525	131.207,00
17/2/2020	1,4860	-1,91%	1,5380	1,5380	1,4820	179.518	64.746,00
14/2/2020	1,5150	0,40%	1,5400	1,5400	1,4920	120.055	43.774,00
13/2/2020	1,5090	-2,01%	1,5570	1,5570	1,4980	237.979	86.424,00
12/2/2020	1,5400	0,39%	1,5360	1,5670	1,5320	211.597	78.599,00
11/2/2020	1,5340	2,40%	1,5110	1,5480	1,4690	321.915	117.363,00
10/2/2020	1,4980	-1,77%	1,5340	1,5340	1,4730	397.320	142.768,00
07/2/2020	1,5250	-2,31%	1,5650	1,5670	1,5110	206.571	76.318,00
06/2/2020	1,5610	-0,51%	1,5880	1,5880	1,5480	91.099	34.287,00
05/2/2020	1,5690	0,51%	1,5820	1,5820	1,5480	184.163	69.121,00
04/2/2020	1,5610	3,04%	1,5670	1,5670	1,5420	220.820	82.317,00
03/2/2020	1,5150	-0,26%	1,5190	1,5280	1,4610	527.559	190.096,00
31/1/2020	1,5190	-2,00%	1,5500	1,5650	1,5030	327.327	121.126,00
30/1/2020	1,5500	-2,02%	1,5770	1,5820	1,5500	578.881	217.075,00
29/1/2020	1,5820	-1,00%	1,6020	1,6230	1,5770	167.267	64.144,00
28/1/2020	1,5980	1,01%	1,5820	1,6230	1,5820	252.772	97.478,00
27/1/2020	1,5820	-2,53%	1,6230	1,6230	1,5730	307.259	117.229,00
24/1/2020	1,6230	2,59%	1,6130	1,6320	1,5900	315.500	122.191,00
23/1/2020	1,5820	-2,53%	1,6230	1,6230	1,5670	285.004	108.739,00
22/1/2020	1,6230	0,74%	1,6210	1,6360	1,5940	418.955	163.476,00
21/1/2020	1,6110	1,58%	1,5960	1,6110	1,5710	223.540	85.152,00
20/1/2020	1,5860	0,25%	1,5650	1,6070	1,5650	226.922	86.311,00
17/1/2020	1,5820	0,44%	1,5750	1,6020	1,5610	567.464	216.357,00
16/1/2020	1,5750	-0,94%	1,5980	1,6190	1,5730	655.404	249.912,00
15/1/2020	1,5900	-0,75%	1,6320	1,6440	1,5820	416.445	161.293,00
14/1/2020	1,6020	-2,79%	1,6570	1,6570	1,6020	427.044	166.548,00
13/1/2020	1,6480	0,24%	1,6230	1,6630	1,6110	413.309	162.714,00
10/1/2020	1,6440	0,49%	1,6250	1,6520	1,6070	354.596	138.750,00
09/1/2020	1,6360	0,00%	1,6980	1,6980	1,6360	432.929	174.299,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΝΜΕΖΖ	0,1980	2,91 %	0,0056	293.670
ΠΑΙΡ	0,9540	2,14 %	0,0200	20
CNLCAP	7,1500	2,14 %	0,1500	7.700
ΓΚΜΕΖΖ	0,4810	1,69 %	0,0080	17.530
ΜΕΡΚΟ	36,0000	1,69 %	0,6000	20
ΟΠΑΠ	17,9800	1,64 %	0,2900	144.145
ΦΒΜΕΖΖ	0,0698	1,16 %	0,0008	1.114.436
ΜΟΗ	29,8400	1,15 %	0,3400	82.366
ΣΠΙ	0,6200	0,98 %	0,0060	10.423
ΠΡΟΝΤΕΑ	5,9500	0,85 %	0,0500	1.865

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	5,5000	-8,33 %	-0,5000	1
ΧΑΙΔΕ	0,7400	-3,90 %	-0,0300	3.335
ΝΤΟΤΣΟΦΤ	26,4000	-3,65 %	-1,0000	150
ΝΤΟΠΛΕΡ	0,8000	-3,61 %	-0,0300	23.415
ΒΟΣΥΣ	2,2400	-3,45 %	-0,0800	2.132
ΙΝΤΕΤ	1,4300	-3,38 %	-0,0500	1.825
ΛΑΝΑΚ	1,1900	-3,25 %	-0,0400	1.661
ΝΑΥΠ	1,5500	-3,13 %	-0,0500	750
ΚΟΡΔΕ	0,5020	-3,09 %	-0,0160	2
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	69

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9630	-2,37 %	-0,0960	31.016.804
ΠΕΙΡ	8,1620	-1,19 %	-0,0980	13.974.942
ΑΛΦΑ	3,8660	-2,62 %	-0,1040	10.610.161
ΕΤΕ	14,9350	-2,45 %	-0,3750	9.797.983
ΓΕΚΤΕΡΝΑ	30,2800	0,07 %	0,0200	5.617.330
ΜΠΕΛΑ	25,4400	-1,47 %	-0,3800	3.725.327
MTLN	42,6600	-0,19 %	-0,0800	2.922.189
ΟΠΑΠ	17,9800	1,64 %	0,2900	2.585.478
ΔΕΗ	18,3700	-1,40 %	-0,2600	2.435.010
ΜΟΗ	29,8400	1,15 %	0,3400	2.427.717

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9630	-2,37 %	7.793.668	31,02εκ.
ΑΛΦΑ	3,8660	-2,62 %	2.731.903	10,61εκ.
ΠΕΙΡ	8,1620	-1,19 %	1.717.144	13,97εκ.
ΦΒΜΕΖΖ	0,0698	1,16 %	1.114.436	77.727
BYLOT	1,0520	-1,31 %	810.858	851,1χιλ.
ΕΤΕ	14,9350	-2,45 %	653.344	9,80εκ.
ΚΑΙΡΟΜΕΖ	0,4300	0,47 %	378.322	162,2χιλ.
CREDIA	1,5160	0,40 %	295.066	443,9χιλ.
ΑΒΑΞ	3,4050	-2,71 %	294.644	1,01εκ.
ΣΑΝΜΕΖΖ	0,1980	2,91 %	293.670	58.021

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
CNLCAP	7,1500	2,14 %	7.700	0,98 %
ΠΡΟΦ	7,6600	-0,39 %	120.483	0,49 %
EIS	1,8780	-1,57 %	68.767	0,45 %
ONYX	1,8400	0,00 %	265.907	0,39 %
ΕΥΡΩΒ	3,9630	-2,37 %	7.793.668	0,21 %
ΑΒΑΞ	3,4050	-2,71 %	294.644	0,20 %
ΝΤΟΠΛΕΡ	0,8000	-3,61 %	23.415	0,19 %
ΓΕΚΤΕΡΝΑ	30,2800	0,07 %	185.639	0,18 %
ΕΚΤΕΡ	3,7950	-0,65 %	47.187	0,17 %
ΣΑΝΜΕΖΖ	0,1980	2,91 %	293.670	0,16 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΙΛΥΔΑ	5,0600	-2,32 %	8.391	5,79 %
ΠΛΑΚΡ	14,8000	0,68 %	90	5,41 %
ΦΡΙΓΟ	0,4400	-0,90 %	20.075	4,95 %
ΛΑΝΑΚ	1,1900	-3,25 %	1.661	4,88 %
ΝΤΟΠΛΕΡ	0,8000	-3,61 %	23.415	4,82 %
ΕΒΡΟΦ	3,7900	-1,30 %	1.561	4,69 %
ΓΚΜΕΖΖ	0,4810	1,69 %	17.530	4,65 %
EIS	1,8780	-1,57 %	68.767	4,61 %
ΕΛΙΝ	2,4000	-2,44 %	7.837	4,47 %
ΣΠΙ	0,6200	0,98 %	10.423	4,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%