| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΕΡΦ | 7,2600 | -2,68 % | -0,2000 | 13.049 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| EIS | 1,5980 | -2,44 % | -0,0400 | 102.209 |
| OPTIMA | 7,8900 | -2,35 % | -0,1900 | 142.562 |
| ΙΛΥΔΑ | 5,2000 | -2,26 % | -0,1200 | 34.975 |
| ΑΒΕ | 0,4850 | -1,62 % | -0,0080 | 30.209 |
| ΑΛΜΥ | 5,0200 | -1,57 % | -0,0800 | 16.709 |
| ΔΑΑ | 9,7950 | -1,56 % | -0,1550 | 279.925 |
Συνεχης ενημερωση
CNL CAPITAL Ε.Κ.Ε.Σ - Δ.Ο.Ε.Ε. (CNLCAP)
6,8000 €
0,1000 (1,49%)
- Άνοιγμα 6,7500
- Υψηλό 6,8000
- Χαμηλό 6,7500
- Όγκος 300
- Τζίρος 2.035 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/6/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 15/6/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 150 | 1.057,50 |
| 14/6/2023 | 7,0500 | 0,71% | 7,1000 | 7,1000 | 7,0000 | 490 | 3.464,00 |
| 13/6/2023 | 7,0000 | -2,10% | 7,1000 | 7,1000 | 7,0000 | 600 | 4.210,00 |
| 12/6/2023 | 7,1500 | -2,05% | 7,3000 | 7,3000 | 7,1000 | 2.075 | 14.812,50 |
| 09/6/2023 | 7,3000 | 0,69% | 7,3000 | 7,3000 | 7,3000 | 100 | 730,00 |
| 08/6/2023 | 7,2500 | 1,40% | 7,2000 | 7,2500 | 7,2000 | 84 | 606,90 |
| 07/6/2023 | 7,1500 | -0,69% | 7,2000 | 7,2000 | 7,1000 | 600 | 4.290,00 |
| 06/6/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 100 | 720,00 |
| 02/6/2023 | 7,2000 | 0,00% | 7,3000 | 7,3000 | 7,2000 | 550 | 3.990,00 |
| 01/6/2023 | 7,2000 | -3,36% | 7,4000 | 7,4000 | 7,2000 | 844 | 6.166,20 |
| 31/5/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 30/5/2023 | 7,4500 | -1,32% | 7,5000 | 7,5000 | 7,4000 | 240 | 1.786,00 |
| 29/5/2023 | 7,5500 | -2,58% | 7,6500 | 7,6500 | 7,5000 | 313 | 2.359,45 |
| 26/5/2023 | 7,7500 | 6,16% | 7,4500 | 7,8000 | 7,4500 | 2.100 | 16.163,25 |
| 25/5/2023 | 7,3000 | 5,80% | 6,9000 | 7,3000 | 6,9000 | 10.240 | 71.975,75 |
| 24/5/2023 | 6,9000 | 0,00% | 6,8500 | 6,9000 | 6,5000 | 1.273 | 8.545,05 |
| 23/5/2023 | 6,9000 | 1,47% | 6,8000 | 6,9500 | 6,8000 | 279 | 1.931,95 |
| 22/5/2023 | 6,8000 | -1,45% | 6,9000 | 6,9000 | 6,8000 | 700 | 4.773,00 |
| 19/5/2023 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 18/5/2023 | 6,9000 | -1,43% | 6,9000 | 6,9000 | 6,9000 | 23 | 158,70 |
| 17/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 16/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 15/5/2023 | 7,0000 | 0,00% | 6,9000 | 7,0000 | 6,9000 | 30 | 209,00 |
| 12/5/2023 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 7,0000 | 50 | 350,00 |
| 11/5/2023 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 130 | 903,50 |
| 10/5/2023 | 6,9500 | -0,71% | 6,9000 | 6,9500 | 6,9000 | 77 | 532,00 |
| 09/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 08/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 90 | 630,00 |
| 05/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 04/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 03/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 02/5/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 28/4/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 100 | 700,00 |
| 27/4/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 95 | 665,00 |
| 26/4/2023 | 7,0000 | -2,78% | 7,2000 | 7,2000 | 6,9500 | 529 | 3.714,05 |
| 25/4/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 24/4/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 21/4/2023 | 7,2000 | 1,41% | 7,1500 | 7,2000 | 7,1500 | 400 | 2.875,00 |
| 20/4/2023 | 7,1000 | -0,70% | 7,1000 | 7,1000 | 7,1000 | 80 | 568,00 |
| 19/4/2023 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 18/4/2023 | 7,1500 | 0,70% | 7,1500 | 7,1500 | 7,1500 | 10 | 71,50 |
| 13/4/2023 | 7,1000 | -0,70% | 7,1000 | 7,1000 | 7,1000 | 45 | 319,50 |
| 12/4/2023 | 7,1500 | -0,69% | 7,1500 | 7,1500 | 7,1500 | 200 | 1.430,00 |
| 11/4/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 07/4/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 06/4/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 05/4/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 04/4/2023 | 7,2000 | -0,69% | 7,2000 | 7,2000 | 7,2000 | 600 | 4.320,00 |
| 03/4/2023 | 7,2500 | -0,68% | 7,2500 | 7,2500 | 7,2000 | 11 | 79,70 |
| 31/3/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 30/3/2023 | 7,3000 | 5,04% | 7,3000 | 7,3500 | 7,2500 | 179 | 1.308,20 |
| 29/3/2023 | 6,9500 | 2,21% | 6,8500 | 7,0000 | 6,8500 | 300 | 2.080,00 |
| 28/3/2023 | 6,8000 | -1,45% | 6,8000 | 6,8000 | 6,8000 | 21 | 142,80 |
| 27/3/2023 | 6,9000 | -2,13% | 7,0000 | 7,0000 | 6,9000 | 225 | 1.562,75 |
| 24/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 23/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 22/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 21/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 20/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 59 | 415,95 |
| 17/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 149 | 1.050,45 |
| 16/3/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 50 | 352,50 |
| 15/3/2023 | 7,0500 | -2,08% | 7,1500 | 7,1500 | 7,0500 | 448 | 3.165,45 |
| 14/3/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,1500 | 338 | 2.431,70 |
| 13/3/2023 | 7,2000 | -2,70% | 7,3000 | 7,3000 | 7,1000 | 353 | 2.543,00 |
| 10/3/2023 | 7,4000 | -1,33% | 7,4000 | 7,4000 | 7,4000 | 100 | 740,00 |
| 09/3/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 08/3/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 07/3/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 06/3/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 03/3/2023 | 7,5000 | 0,67% | 7,4500 | 7,5000 | 7,4500 | 70 | 524,50 |
| 02/3/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 5.015 | 37.361,75 |
| 01/3/2023 | 7,4500 | 0,68% | 7,4500 | 7,4500 | 7,4500 | 2.120 | 15.794,00 |
| 28/2/2023 | 7,4000 | -0,67% | 7,4000 | 7,4000 | 7,4000 | 3 | 22,20 |
| 24/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 23/2/2023 | 7,4500 | 0,68% | 7,4500 | 7,4500 | 7,4500 | 63 | 469,35 |
| 22/2/2023 | 7,4000 | -0,67% | 7,4000 | 7,4000 | 7,4000 | 12 | 88,80 |
| 21/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 20/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 17/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 16/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 15/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 10 | 74,50 |
| 14/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 10 | 74,50 |
| 13/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 10.020 | 74.649,00 |
| 10/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 30 | 223,50 |
| 09/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 88 | 655,60 |
| 08/2/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4000 | 185 | 1.373,70 |
| 07/2/2023 | 7,4500 | -1,32% | 7,4500 | 7,4500 | 7,4500 | 27 | 201,15 |
| 06/2/2023 | 7,5500 | 0,00% | 7,5500 | 7,5500 | 7,5500 | ,00 | |
| 03/2/2023 | 7,5500 | -1,95% | 7,5500 | 7,5500 | 7,5500 | 100 | 755,00 |
| 02/2/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 01/2/2023 | 7,7000 | 0,65% | 7,7000 | 7,7000 | 7,6000 | 1.110 | 8.546,45 |
| 31/1/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 30/1/2023 | 7,6500 | -0,65% | 7,6500 | 7,6500 | 7,6500 | 1.450 | 11.092,50 |
| 27/1/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 26/1/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 25/1/2023 | 7,7000 | 1,99% | 7,6000 | 7,7000 | 7,6000 | 1.700 | 13.075,00 |
| 24/1/2023 | 7,5500 | 2,03% | 7,4000 | 7,6000 | 7,4000 | 159 | 1.196,80 |
| 23/1/2023 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 60 | 444,00 |
| 20/1/2023 | 7,4000 | -1,33% | 7,4500 | 7,4500 | 7,4000 | 130 | 963,50 |
| 19/1/2023 | 7,5000 | -0,66% | 7,4500 | 7,5000 | 7,4500 | 99 | 742,20 |
| 18/1/2023 | 7,5500 | -1,95% | 7,6000 | 7,6000 | 7,5000 | 160 | 1.205,00 |
| 17/1/2023 | 7,7000 | -1,28% | 7,8000 | 7,8000 | 7,6000 | 260 | 2.001,00 |
| 16/1/2023 | 7,8000 | -1,89% | 7,8500 | 7,8500 | 7,7500 | 200 | 1.561,00 |
| 13/1/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 725 | 5.763,75 |
| 12/1/2023 | 7,9500 | -0,62% | 7,9500 | 8,0000 | 7,9500 | 720 | 5.729,65 |
| 11/1/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 650 | 5.200,00 |
| 10/1/2023 | 8,0000 | 5,26% | 7,6000 | 8,0000 | 7,6000 | 852 | 6.712,70 |
| 09/1/2023 | 7,6000 | 1,33% | 7,5000 | 7,6000 | 7,5000 | 1.000 | 7.562,30 |
| 05/1/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 86 | 645,00 |
| 04/1/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 57 | 427,50 |
| 03/1/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 57 | 427,50 |
| 02/1/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 100 | 750,00 |
| 30/12/2022 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 200 | 1.500,00 |
| 29/12/2022 | 7,5000 | 1,35% | 7,5000 | 7,5000 | 7,5000 | 101 | 757,50 |
| 28/12/2022 | 7,4000 | -0,67% | 7,4000 | 7,4000 | 7,4000 | 4 | 29,60 |
| 27/12/2022 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 700 | 5.215,00 |
| 23/12/2022 | 7,4500 | -0,67% | 7,5000 | 7,5000 | 7,3500 | 160 | 1.192,00 |
| 22/12/2022 | 7,5000 | 0,67% | 7,5000 | 7,5000 | 7,5000 | 162 | 1.215,00 |
| 21/12/2022 | 7,4500 | 2,76% | 7,3500 | 7,4500 | 7,3500 | 124 | 918,10 |
| 20/12/2022 | 7,2500 | 0,69% | 7,2000 | 7,3500 | 7,2000 | 1.158 | 8.383,60 |
| 19/12/2022 | 7,2000 | 1,41% | 7,1000 | 7,2000 | 7,1000 | 250 | 1.793,40 |
| 16/12/2022 | 7,1000 | 2,16% | 6,9000 | 7,1000 | 6,8000 | 500 | 3.500,00 |
| 15/12/2022 | 6,9500 | 1,46% | 6,8500 | 7,0000 | 6,8500 | 300 | 2.080,00 |
| 14/12/2022 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 13/12/2022 | 6,8500 | -0,72% | 6,8500 | 6,8500 | 6,8500 | 36 | 246,60 |
| 12/12/2022 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 09/12/2022 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 08/12/2022 | 6,9000 | -2,13% | 6,9500 | 7,0000 | 6,8500 | 390 | 2.696,50 |
| 07/12/2022 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 06/12/2022 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 100 | 705,00 |
| 05/12/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,0500 | 58 | 410,80 |
| 02/12/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 01/12/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 30/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 29/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 28/11/2022 | 7,1000 | 1,43% | 7,0000 | 7,1000 | 7,0000 | 50 | 352,50 |
| 25/11/2022 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 24/11/2022 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 23/11/2022 | 7,0000 | 1,45% | 6,9500 | 7,0500 | 6,9500 | 50 | 350,00 |
| 22/11/2022 | 6,9000 | 0,00% | 6,8500 | 6,9500 | 6,8500 | 367 | 2.531,15 |
| 21/11/2022 | 6,9000 | -2,13% | 7,0000 | 7,0000 | 6,9000 | 110 | 760,00 |
| 18/11/2022 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 17/11/2022 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 16/11/2022 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 15/11/2022 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 14/11/2022 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 15 | 105,75 |
| 11/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 10/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 09/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 08/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 16 | 113,60 |
| 07/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 04/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 97 | 688,70 |
| 03/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 20 | 142,00 |
| 02/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 01/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 31/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 27/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 26/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 25/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 24/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 21/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 20/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 19/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 144 | 1.022,40 |
| 18/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 440 | 3.124,00 |
| 17/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 14/10/2022 | 7,1000 | -0,70% | 7,1000 | 7,1000 | 7,1000 | 257 | 1.824,70 |
| 13/10/2022 | 7,1500 | 0,70% | 7,1000 | 7,1500 | 7,1000 | 89 | 635,40 |
| 12/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 50 | 355,00 |
| 11/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 176 | 1.249,60 |
| 10/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 30 | 213,00 |
| 07/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 06/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 5 | 35,50 |
| 05/10/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 04/10/2022 | 7,1000 | 2,90% | 7,1000 | 7,1500 | 7,1000 | 120 | 853,00 |
| 03/10/2022 | 6,9000 | -2,82% | 7,1000 | 7,1000 | 6,7500 | 445 | 3.069,80 |
| 30/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 29/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 28/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 27/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 26/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 23/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 22/9/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 21/9/2022 | 7,1000 | -3,40% | 7,1000 | 7,1000 | 7,1000 | 120 | 852,00 |
| 20/9/2022 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 19/9/2022 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 16/9/2022 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 15/9/2022 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 14/9/2022 | 7,3500 | -3,29% | 7,3500 | 7,3500 | 7,3500 | 200 | 1.470,00 |
| 13/9/2022 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 12/9/2022 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 09/9/2022 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 08/9/2022 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 07/9/2022 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 06/9/2022 | 7,6000 | -1,30% | 7,6000 | 7,6000 | 7,6000 | 100 | 760,00 |
| 05/9/2022 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 30 | 231,00 |
| 02/9/2022 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 01/9/2022 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 31/8/2022 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 30/8/2022 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 29/8/2022 | 7,7000 | -3,75% | 7,7000 | 7,7000 | 7,7000 | 123 | 947,10 |
| 26/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 25/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 24/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 22 | 176,00 |
| 23/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 172 | 1.376,00 |
| 22/8/2022 | 8,0000 | 0,00% | 7,7500 | 8,0000 | 7,7500 | 39 | 311,50 |
| 19/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 18/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 17/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 16/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 12/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 10/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 08/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 05/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 378 | 3.024,00 |
| 04/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 03/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 180 | 1.440,00 |
| 02/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 41 | 328,00 |
| 01/8/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 185 | 1.480,00 |
| 29/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 28/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2.000 | 16.000,00 |
| 27/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 26/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 25/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 22/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,8000 | 171 | 1.367,80 |
| 21/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 500 | 4.000,00 |
| 20/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 19/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 163 | 1.304,00 |
| 18/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 14 | 112,00 |
| 15/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 162 | 1.296,00 |
| 14/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 13/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 197 | 1.576,00 |
| 12/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0500 | 8,0000 | 150 | 1.202,50 |
| 11/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 38 | 304,00 |
| 08/7/2022 | 8,0000 | 1,91% | 8,4000 | 8,4000 | 7,8000 | 10.729 | 84.044,20 |
| 07/7/2022 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 63 | 494,55 |
| 06/7/2022 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | ,00 | |
| 05/7/2022 | 7,8500 | 0,00% | 7,6000 | 7,8500 | 7,5000 | 535 | 4.078,25 |
| 04/7/2022 | 7,8500 | -1,88% | 7,8000 | 7,8500 | 7,8000 | 98 | 768,40 |
| 01/7/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 30/6/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 29/6/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 28/6/2022 | 8,0000 | -1,23% | 8,0000 | 8,0000 | 8,0000 | 501 | 4.008,00 |
| 27/6/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 70 | 567,00 |
| 24/6/2022 | 8,1000 | 3,18% | 8,0000 | 8,1000 | 8,0000 | 267 | 2.152,70 |
| 23/6/2022 | 7,8500 | -1,88% | 8,0000 | 8,0000 | 7,7500 | 130 | 1.030,65 |
| 22/6/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 64 | 512,00 |
| 21/6/2022 | 8,0000 | -0,62% | 8,0000 | 8,0000 | 8,0000 | 63 | 504,00 |
| 20/6/2022 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 63 | 507,15 |
| 17/6/2022 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 16/6/2022 | 8,0500 | -4,17% | 8,2000 | 8,2000 | 8,0000 | 1.099 | 8.859,50 |
| 15/6/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,3500 | 1.950 | 16.299,75 |
| 14/6/2022 | 8,4000 | -2,33% | 8,4000 | 8,4000 | 8,4000 | 234 | 1.965,60 |
| 10/6/2022 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 09/6/2022 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 08/6/2022 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 07/6/2022 | 8,6000 | -2,82% | 8,6000 | 8,6000 | 8,6000 | 220 | 1.892,00 |
| 06/6/2022 | 8,8500 | 0,00% | 8,8500 | 8,8500 | 8,8500 | ,00 | |
| 03/6/2022 | 8,8500 | 0,00% | 8,6000 | 8,8500 | 8,6000 | 1.170 | 10.104,50 |
| 02/6/2022 | 8,8500 | 0,00% | 8,8500 | 8,8500 | 8,8500 | ,00 | |
| 01/6/2022 | 8,8500 | 0,00% | 8,8500 | 8,8500 | 8,8500 | ,00 | |
| 31/5/2022 | 8,8500 | 1,14% | 8,8000 | 8,9000 | 8,8000 | 375 | 3.315,00 |
| 30/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 27/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 26/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 25/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 24/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 23/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 20/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 19/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 18/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 17/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 16/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 13/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 12/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 11/5/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 10/5/2022 | 8,7500 | 0,57% | 8,7500 | 8,7500 | 8,7500 | 34 | 297,50 |
| 09/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 06/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 183 | 1.592,10 |
| 05/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 04/5/2022 | 8,7000 | 0,58% | 8,7000 | 8,7000 | 8,7000 | 110 | 957,00 |
| 03/5/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 29/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 28/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 27/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 26/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 21/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 20/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 19/4/2022 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 1.773 | 15.336,45 |
| 14/4/2022 | 8,6500 | 2,37% | 8,5000 | 8,6500 | 8,5000 | 250 | 2.145,05 |
| 13/4/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 12/4/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 11/4/2022 | 8,4500 | 0,60% | 8,4000 | 8,4500 | 8,4000 | 33 | 277,60 |
| 08/4/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 07/4/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 06/4/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 05/4/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 04/4/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 01/4/2022 | 8,4000 | 0,00% | 8,4000 | 8,4500 | 8,4000 | 300 | 2.522,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 0,0750 | 25.970 |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 0,0350 | 37 |
| ΛΑΝΑΚ | 1,6500 | 4,43 % | 0,0700 | 2.660 |
| ΕΛΧΑ | 3,3000 | 4,27 % | 0,1350 | 215.156 |
| ONYX | 2,2900 | 4,09 % | 0,0900 | 64.609 |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 0,0170 | 1.426 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 300.875 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 0,0700 | 9.770 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,7500 | 0,39 % | 0,0500 | 24.158.846 |
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 0,0210 | 20.744.749 |
| ΠΕΙΡ | 6,7760 | -0,38 % | -0,0260 | 17.470.597 |
| ΑΛΦΑ | 3,4200 | -1,01 % | -0,0350 | 16.967.166 |
| MTLN | 42,2000 | 0,48 % | 0,2000 | 13.352.027 |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 0,0600 | 12.977.162 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 12.569.055 |
| ΟΠΑΠ | 17,5200 | 1,57 % | 0,2700 | 8.653.400 |
| ΔΕΗ | 16,4000 | -0,24 % | -0,0400 | 8.088.949 |
| AKTR | 9,2700 | 1,87 % | 0,1700 | 7.971.786 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 6.213.884 | 20,74εκ. |
| ΑΛΦΑ | 3,4200 | -1,01 % | 4.937.002 | 16,97εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 5,15εκ. |
| ΠΕΙΡ | 6,7760 | -0,38 % | 2.567.016 | 17,47εκ. |
| ΕΤΕ | 12,7500 | 0,39 % | 1.898.853 | 24,16εκ. |
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 5,57εκ. |
| AKTR | 9,2700 | 1,87 % | 884.497 | 7,97εκ. |
| BOCHGR | 7,9800 | 0,50 % | 640.932 | 5,13εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 0,11 % | 587.288 | 264,4χιλ. |
| ΟΠΑΠ | 17,5200 | 1,57 % | 497.574 | 8,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 1,47 % |
| EIS | 1,5980 | -2,44 % | 102.209 | 0,67 % |
| ΑΣΚΟ | 3,8000 | 0,80 % | 82.353 | 0,63 % |
| AKTR | 9,2700 | 1,87 % | 884.497 | 0,43 % |
| ΠΑΙΡ | 0,8680 | 1,40 % | 20.500 | 0,41 % |
| TITC | 42,1000 | 3,69 % | 300.875 | 0,38 % |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 459.299 | 0,34 % |
| ΙΚΤΙΝ | 0,4180 | -1,07 % | 366.253 | 0,32 % |
| ΓΕΚΤΕΡΝΑ | 23,4600 | 1,47 % | 277.784 | 0,27 % |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 25.970 | 9,41 % |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 37 | 8,78 % |
| ΔΑΙΟΣ | 7,0500 | -0,70 % | 3.435 | 7,75 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,40 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 7,07 % |
| ONYX | 2,2900 | 4,09 % | 64.609 | 5,91 % |
| ΦΟΥΝΤΛ | 1,3700 | 0,37 % | 70.881 | 5,86 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,71 % |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 1.426 | 5,52 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|