| 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 |
|---|---|---|---|---|---|---|---|
| 31/3/2022 | 8,3000 | -2,35% | 8,3000 | 8,3000 | 8,3000 | 100 | 830,00 |
| 30/3/2022 | 8,5000 | 0,59% | 8,5000 | 8,6000 | 8,5000 | 370 | 3.149,50 |
| 29/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 28/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 25/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 24/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 23/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 22/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 21/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 18/3/2022 | 8,4500 | 0,60% | 8,4500 | 8,4500 | 8,4500 | 7 | 59,15 |
| 17/3/2022 | 8,4000 | -0,59% | 8,3500 | 8,4500 | 8,2500 | 605 | 5.045,35 |
| 16/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 15/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 14/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 11/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 10/3/2022 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 09/3/2022 | 8,4500 | 1,81% | 8,4000 | 8,4500 | 8,4000 | 65 | 548,75 |
| 08/3/2022 | 8,3000 | -2,35% | 8,4000 | 8,4000 | 8,3000 | 233 | 1.939,55 |
| 04/3/2022 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 03/3/2022 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 02/3/2022 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 01/3/2022 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 28/2/2022 | 8,5000 | 1,19% | 8,5000 | 8,5000 | 8,5000 | 50 | 425,00 |
| 25/2/2022 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 24/2/2022 | 8,4000 | -4,00% | 8,4500 | 8,5000 | 8,2000 | 303 | 2.536,55 |
| 23/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 22/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 21/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 18/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 17/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 16/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 15/2/2022 | 8,7500 | 4,17% | 8,5000 | 8,7500 | 8,5000 | 100 | 867,50 |
| 14/2/2022 | 8,4000 | -3,45% | 8,4000 | 8,4000 | 8,4000 | 38 | 319,20 |
| 11/2/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 95 | 826,50 |
| 10/2/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 09/2/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 08/2/2022 | 8,7000 | 1,75% | 8,5500 | 8,7000 | 8,5500 | 352 | 3.057,10 |
| 07/2/2022 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | 11 | 94,05 |
| 04/2/2022 | 8,5500 | -2,29% | 8,5500 | 8,5500 | 8,5500 | 100 | 855,00 |
| 03/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 02/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 01/2/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | 10 | 87,50 |
| 31/1/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 28/1/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | 10 | 87,50 |
| 27/1/2022 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | 54 | 472,50 |
| 26/1/2022 | 8,7500 | -0,57% | 8,8000 | 8,8000 | 8,6000 | 153 | 1.342,90 |
| 25/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 24/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 21/1/2022 | 8,8000 | 2,33% | 8,6500 | 8,8000 | 8,6500 | 828 | 7.266,05 |
| 20/1/2022 | 8,6000 | -1,71% | 8,8000 | 8,8000 | 8,6000 | 392 | 3.443,20 |
| 19/1/2022 | 8,7500 | -0,57% | 8,7500 | 8,7500 | 8,7500 | 4.598 | 40.232,50 |
| 18/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 270 | 2.376,00 |
| 17/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 525 | 4.620,00 |
| 14/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 359 | 3.159,20 |
| 13/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 5 | 44,00 |
| 12/1/2022 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 435 | 3.828,00 |
| 11/1/2022 | 8,8000 | 1,15% | 8,8000 | 8,8000 | 8,8000 | 440 | 3.872,00 |
| 10/1/2022 | 8,7000 | -3,87% | 8,8000 | 8,8000 | 8,7000 | 721 | 6.339,80 |
| 07/1/2022 | 9,0500 | 0,56% | 9,0000 | 9,0500 | 9,0000 | 278 | 2.512,00 |
| 05/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 04/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0500 | 9,0000 | 115 | 1.035,75 |
| 03/1/2022 | 9,0000 | 0,56% | 9,0000 | 9,0000 | 9,0000 | 161 | 1.449,00 |
| 31/12/2021 | 8,9500 | 0,00% | 8,9500 | 9,0000 | 8,8000 | 200 | 1.788,25 |
| 30/12/2021 | 8,9500 | 0,00% | 8,9500 | 9,0000 | 8,9500 | 979 | 8.772,90 |
| 29/12/2021 | 8,9500 | 0,56% | 8,9500 | 8,9500 | 8,9000 | 1.100 | 9.840,00 |
| 28/12/2021 | 8,9000 | 0,00% | 8,8500 | 8,9500 | 8,8500 | 711 | 6.326,80 |
| 27/12/2021 | 8,9000 | 1,71% | 8,5500 | 8,9500 | 8,5000 | 866 | 7.443,20 |
| 23/12/2021 | 8,7500 | 2,94% | 8,6500 | 8,8000 | 8,6500 | 245 | 2.147,50 |
| 22/12/2021 | 8,5000 | 0,00% | 8,5000 | 8,7000 | 8,5000 | 48.535 | 412.609,50 |
| 21/12/2021 | 8,5000 | 0,00% | 8,3000 | 8,5500 | 8,3000 | 235 | 2.000,45 |
| 20/12/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 17/12/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 16/12/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 15/12/2021 | 8,5000 | 1,19% | 8,5000 | 8,5000 | 8,5000 | 10 | 85,00 |
| 14/12/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 13/12/2021 | 8,4000 | 0,60% | 8,3500 | 8,4000 | 8,3500 | 125 | 1.047,50 |
| 10/12/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 09/12/2021 | 8,3500 | -3,47% | 8,3500 | 8,5500 | 8,3500 | 120 | 1.004,00 |
| 08/12/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 07/12/2021 | 8,6500 | 0,00% | 8,7000 | 8,9500 | 8,5000 | 649 | 5.583,15 |
| 06/12/2021 | 8,6500 | 0,58% | 8,6500 | 8,6500 | 8,6500 | 100 | 865,00 |
| 03/12/2021 | 8,6000 | 0,58% | 8,6000 | 8,6000 | 8,6000 | 45 | 387,00 |
| 02/12/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 01/12/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 30/11/2021 | 8,5500 | 0,00% | 8,6000 | 8,6000 | 8,5500 | 38 | 325,00 |
| 29/11/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 26/11/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 25/11/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 24/11/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 23/11/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 22/11/2021 | 8,5500 | 0,59% | 8,5500 | 8,5500 | 8,5500 | 500 | 4.275,00 |
| 19/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 500 | 4.250,00 |
| 18/11/2021 | 8,5000 | 0,00% | 8,3500 | 8,5000 | 8,3500 | 575 | 4.835,20 |
| 17/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 500 | 4.250,00 |
| 16/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 15/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 12/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 11/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 10/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 09/11/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 08/11/2021 | 8,5000 | -1,16% | 8,5000 | 8,5000 | 8,4500 | 100 | 847,50 |
| 05/11/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 04/11/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 03/11/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 02/11/2021 | 8,6000 | -3,37% | 8,6000 | 8,6000 | 8,5000 | 311 | 2.664,60 |
| 01/11/2021 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 29/10/2021 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 27/10/2021 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 7 | 62,30 |
| 26/10/2021 | 8,9000 | 1,14% | 8,9000 | 8,9000 | 8,9000 | 120 | 1.068,00 |
| 25/10/2021 | 8,8000 | 1,15% | 8,7500 | 8,8500 | 8,7500 | 200 | 1.760,00 |
| 22/10/2021 | 8,7000 | 1,16% | 8,6000 | 8,7000 | 8,6000 | 160 | 1.390,00 |
| 21/10/2021 | 8,6000 | 0,58% | 8,5500 | 8,6000 | 8,5500 | 1.472 | 12.654,15 |
| 20/10/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 19/10/2021 | 8,5500 | 1,18% | 8,4500 | 8,5500 | 8,4500 | 221 | 1.884,95 |
| 18/10/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 44 | 371,80 |
| 15/10/2021 | 8,4500 | 0,00% | 8,4500 | 8,5000 | 8,4500 | 175 | 1.480,25 |
| 14/10/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 47 | 397,15 |
| 13/10/2021 | 8,4500 | 1,20% | 8,3500 | 8,5000 | 8,3500 | 244 | 2.059,60 |
| 12/10/2021 | 8,3500 | -1,18% | 8,3500 | 8,3500 | 8,3500 | 100 | 835,00 |
| 11/10/2021 | 8,4500 | 0,60% | 8,4500 | 8,4500 | 8,4500 | 538 | 4.546,10 |
| 08/10/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,2500 | 113 | 945,45 |
| 07/10/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,3000 | 234 | 1.965,30 |
| 06/10/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 05/10/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 10 | 84,00 |
| 04/10/2021 | 8,4000 | 0,60% | 8,4000 | 8,4000 | 8,4000 | 213 | 1.789,20 |
| 01/10/2021 | 8,3500 | 0,60% | 8,3000 | 8,4000 | 8,3000 | 417 | 3.476,10 |
| 30/9/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 306 | 2.539,80 |
| 29/9/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 188 | 1.560,40 |
| 28/9/2021 | 8,3000 | 1,22% | 8,3000 | 8,3000 | 8,3000 | 10 | 83,00 |
| 27/9/2021 | 8,2000 | -1,20% | 8,2000 | 8,3000 | 8,1000 | 450 | 3.668,95 |
| 24/9/2021 | 8,3000 | 0,00% | 8,2000 | 8,3000 | 8,2000 | 75 | 621,10 |
| 23/9/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 22/9/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 21/9/2021 | 8,3000 | 1,22% | 8,3000 | 8,3000 | 8,3000 | 75 | 622,50 |
| 20/9/2021 | 8,2000 | -1,80% | 8,2500 | 8,2500 | 8,2000 | 392 | 3.216,50 |
| 17/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,2500 | 233 | 1.944,75 |
| 16/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 200 | 1.670,00 |
| 15/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 14/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 13/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 200 | 1.670,00 |
| 10/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 09/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 08/9/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 07/9/2021 | 8,3500 | -0,60% | 8,4000 | 8,4000 | 8,2500 | 1.456 | 12.125,40 |
| 06/9/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 03/9/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,3000 | 244 | 2.042,60 |
| 02/9/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 1 | 8,40 |
| 01/9/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 31/8/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 30/8/2021 | 8,4000 | 0,60% | 8,4000 | 8,4000 | 8,4000 | 100 | 840,00 |
| 27/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,4000 | 8,3500 | 150 | 1.255,00 |
| 26/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 25/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 24/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 23/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 100 | 835,00 |
| 20/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 150 | 1.252,50 |
| 19/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 18/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 17/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 16/8/2021 | 8,3500 | 0,00% | 8,3000 | 8,3500 | 8,2000 | 350 | 2.889,25 |
| 13/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 12/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 150 | 1.252,50 |
| 11/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 10/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 09/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 06/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 300 | 2.505,00 |
| 05/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 04/8/2021 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 03/8/2021 | 8,3500 | -1,18% | 8,3500 | 8,3500 | 8,3500 | 988 | 8.249,80 |
| 02/8/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 30/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 29/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 28/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 27/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 50 | 422,50 |
| 26/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 23/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 22/7/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 21/7/2021 | 8,4500 | 1,20% | 8,3500 | 8,5500 | 8,3500 | 210 | 1.775,50 |
| 20/7/2021 | 8,3500 | -3,47% | 8,3500 | 8,3500 | 8,3500 | 50 | 417,50 |
| 19/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 16/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 15/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 14/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 13/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 12/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 09/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 08/7/2021 | 8,6500 | 0,00% | 8,5000 | 8,6500 | 8,5000 | 71 | 610,00 |
| 07/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 06/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 05/7/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 02/7/2021 | 8,6500 | 0,58% | 8,6500 | 8,6500 | 8,6500 | 50 | 432,00 |
| 01/7/2021 | 8,6000 | -0,58% | 8,6500 | 8,6500 | 8,5000 | 110 | 948,00 |
| 30/6/2021 | 8,6500 | 0,00% | 8,5000 | 8,6500 | 8,5000 | 145 | 1.238,00 |
| 29/6/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 28/6/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 25/6/2021 | 8,6500 | 0,58% | 8,6000 | 8,6500 | 8,6000 | 105 | 907,00 |
| 24/6/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 23/6/2021 | 8,6000 | 0,00% | 8,5000 | 8,6000 | 8,5000 | 146 | 1.245,00 |
| 22/6/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 18/6/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 46 | 395,00 |
| 17/6/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 50 | 430,00 |
| 16/6/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 118 | 1.014,00 |
| 15/6/2021 | 8,6000 | 1,18% | 8,6000 | 8,6000 | 8,6000 | 195 | 1.677,00 |
| 14/6/2021 | 8,5000 | -1,16% | 8,6000 | 8,6000 | 8,5000 | 378 | 3.228,00 |
| 11/6/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 150 | 1.290,00 |
| 10/6/2021 | 8,6000 | 1,18% | 8,6000 | 8,6000 | 8,6000 | 194 | 1.668,00 |
| 09/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 50 | 425,00 |
| 08/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 525 | 4.462,00 |
| 07/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 350 | 2.975,00 |
| 04/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 300 | 2.550,00 |
| 03/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 256 | 2.176,00 |
| 02/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 252 | 2.142,00 |
| 01/6/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 150 | 1.275,00 |
| 31/5/2021 | 8,5000 | 1,19% | 8,3000 | 8,5000 | 8,3000 | 385 | 3.228,00 |
| 28/5/2021 | 8,4000 | -2,89% | 8,4000 | 8,4000 | 8,4000 | 100 | 840,00 |
| 27/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 260 | 2.249,00 |
| 26/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 25/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 24/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 21/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 20/5/2021 | 8,6500 | 0,00% | 8,6000 | 8,6500 | 7,8500 | 5.458 | 45.290,00 |
| 19/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 455 | 3.935,00 |
| 18/5/2021 | 8,6500 | -0,57% | 8,6000 | 8,7000 | 8,5500 | 2.803 | 24.203,00 |
| 17/5/2021 | 8,7000 | 0,58% | 8,6500 | 8,7000 | 8,6500 | 489 | 4.231,00 |
| 14/5/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 13/5/2021 | 8,6500 | 0,58% | 8,5500 | 8,6500 | 8,5500 | 2.100 | 17.962,00 |
| 12/5/2021 | 8,6000 | 0,00% | 8,5000 | 8,6000 | 8,5000 | 3.040 | 25.860,00 |
| 11/5/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,4000 | 885 | 7.512,00 |
| 10/5/2021 | 8,6000 | 0,00% | 8,5000 | 8,6000 | 8,5000 | 1.113 | 9.514,00 |
| 07/5/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 3.000 | 25.800,00 |
| 06/5/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 05/5/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 29/4/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 28/4/2021 | 8,6000 | 1,18% | 8,6000 | 8,6000 | 8,6000 | 300 | 2.580,00 |
| 27/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 1.200 | 10.200,00 |
| 26/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 23/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 500 | 4.250,00 |
| 22/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 21/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 20/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 100 | 850,00 |
| 19/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 220 | 1.870,00 |
| 16/4/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 15/4/2021 | 8,5000 | 0,59% | 8,4500 | 8,5000 | 8,4500 | 1.019 | 8.658,00 |
| 14/4/2021 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 13/4/2021 | 8,4500 | 0,60% | 8,4500 | 8,4500 | 8,4500 | 100 | 845,00 |
| 12/4/2021 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 60 | 504,00 |
| 09/4/2021 | 8,4000 | 1,20% | 8,3500 | 8,4000 | 8,2000 | 1.525 | 12.596,00 |
| 08/4/2021 | 8,3000 | 0,00% | 8,2500 | 8,3000 | 8,2500 | 1.225 | 10.107,00 |
| 07/4/2021 | 8,3000 | 0,00% | 8,2500 | 8,3000 | 8,2500 | 3.100 | 25.585,00 |
| 06/4/2021 | 8,3000 | 0,00% | 8,2500 | 8,3000 | 8,2500 | 1.570 | 12.956,00 |
| 01/4/2021 | 8,3000 | 0,61% | 8,2500 | 8,3000 | 8,2500 | 1.020 | 8.416,00 |
| 31/3/2021 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 450 | 3.712,00 |
| 30/3/2021 | 8,2500 | 0,00% | 8,1000 | 8,2500 | 7,9000 | 687 | 5.648,00 |
| 29/3/2021 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 650 | 5.362,00 |
| 26/3/2021 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 300 | 2.475,00 |
| 24/3/2021 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 154 | 1.270,00 |
| 23/3/2021 | 8,2500 | -0,60% | 8,2500 | 8,2500 | 8,2500 | 6.572 | 54.219,00 |
| 22/3/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 75 | 622,00 |
| 19/3/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 74 | 614,00 |
| 18/3/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 74 | 614,00 |
| 17/3/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,1500 | 744 | 6.160,00 |
| 16/3/2021 | 8,3000 | -2,92% | 8,3000 | 8,3000 | 8,3000 | 82 | 680,00 |
| 12/3/2021 | 8,5500 | -1,72% | 8,5500 | 8,5500 | 8,5500 | 200 | 1.710,00 |
| 11/3/2021 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 10/3/2021 | 8,7000 | -0,57% | 8,7000 | 8,7000 | 8,7000 | 3.000 | 26.100,00 |
| 09/3/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 08/3/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 05/3/2021 | 8,7500 | -2,23% | 8,8000 | 8,8000 | 8,6500 | 618 | 5.396,00 |
| 04/3/2021 | 8,9500 | 0,00% | 8,9500 | 8,9500 | 8,9500 | ,00 | |
| 03/3/2021 | 8,9500 | 0,00% | 8,9000 | 8,9500 | 8,9000 | 250 | 2.232,00 |
| 02/3/2021 | 8,9500 | 0,56% | 8,9500 | 8,9500 | 8,9500 | 100 | 895,00 |
| 01/3/2021 | 8,9000 | 2,30% | 8,9000 | 8,9500 | 8,9000 | 150 | 1.337,00 |
| 26/2/2021 | 8,7000 | 1,16% | 8,8000 | 8,9500 | 8,7000 | 350 | 3.100,00 |
| 25/2/2021 | 8,6000 | -2,27% | 8,6000 | 8,6000 | 8,6000 | 100 | 860,00 |
| 24/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 23/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 22/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 19/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 18/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 17/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 16/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 35 | 308,00 |
| 15/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 58 | 510,00 |
| 12/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 11/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 10/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 09/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 08/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 05/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 04/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 03/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 02/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 01/2/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 29/1/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,6000 | 180 | 1.583,00 |
| 28/1/2021 | 8,8000 | 1,15% | 8,6500 | 8,8000 | 8,6500 | 1.380 | 12.099,00 |
| 27/1/2021 | 8,7000 | 1,75% | 8,6500 | 8,7000 | 8,6500 | 284 | 2.465,00 |
| 26/1/2021 | 8,5500 | -2,29% | 8,5500 | 8,5500 | 8,5500 | 100 | 855,00 |
| 25/1/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 22/1/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 21/1/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 20/1/2021 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 |
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.% |
|---|