Συνεχης ενημερωση

CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)

1,5400 €

0,0000 (0,00%)

Άνοιγμα 1,5600
Υψηλό 1,5880
Χαμηλό 1,5040

Όγκος 2.048.251
Τζίρος 3.160.880 €
Πράξεις 1.144

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-1,74%	1,6980	1,6980	1,6360	432.929	174.299,00
08/1/2020	1,6650	1,52%	1,5980	1,6940	1,5690	808.773	312.890,00
07/1/2020	1,6400	-0,24%	1,6440	1,6690	1,6230	289.776	114.991,00
03/1/2020	1,6440	-3,63%	1,6650	1,6900	1,6190	453.283	180.068,00
02/1/2020	1,7060	3,77%	1,6650	1,7150	1,6520	367.058	147.917,00
31/12/2019	1,6440	-1,73%	1,6650	1,6730	1,6250	195.150	77.202,00
30/12/2019	1,6730	-0,77%	1,6860	1,6860	1,6520	141.639	56.780,00
27/12/2019	1,6860	-0,24%	1,6940	1,7210	1,6860	249.349	101.989,00
23/12/2019	1,6900	3,05%	1,6480	1,6980	1,6230	416.520	166.817,00
20/12/2019	1,6400	2,76%	1,6090	1,6460	1,5840	411.208	160.736,00
19/12/2019	1,5960	-3,16%	1,6480	1,6730	1,5920	1.366.561	530.399,00
18/12/2019	1,6480	-6,84%	1,7690	1,7690	1,6250	1.272.203	511.490,00
17/12/2019	1,7690	1,55%	1,7150	1,7690	1,6980	527.949	219.446,00
16/12/2019	1,7420	-1,53%	1,7900	1,8040	1,6980	626.480	264.719,00
13/12/2019	1,7690	3,94%	1,7690	1,8520	1,7190	1.118.184	480.503,00
12/12/2019	1,7020	6,91%	1,6190	1,7040	1,5820	1.197.506	473.575,00
11/12/2019	1,5920	0,63%	1,6070	1,6270	1,5820	2.209.882	847.143,00
10/12/2019	1,5820	-3,18%	1,6440	1,6520	1,5750	805.485	310.233,00
09/12/2019	1,6340	-1,51%	1,6590	1,6650	1,6070	309.773	121.262,00
06/12/2019	1,6590	-3,38%	1,7250	1,7340	1,6570	516.442	207.996,00
05/12/2019	1,7170	-1,32%	1,7460	1,7460	1,7090	131.054	54.339,00
04/12/2019	1,7400	1,99%	1,7060	1,7400	1,6730	190.044	78.158,00
03/12/2019	1,7060	-2,51%	1,7480	1,7710	1,7020	478.717	198.284,00
02/12/2019	1,7500	-1,74%	1,8110	1,8110	1,7480	167.364	71.208,00
29/11/2019	1,7810	-1,38%	1,8020	1,8190	1,7810	109.845	47.303,00
28/11/2019	1,8060	1,63%	1,7900	1,8080	1,7360	138.605	58.751,00
27/11/2019	1,7770	-1,88%	1,8110	1,8250	1,7520	286.997	122.904,00
26/11/2019	1,8110	-1,36%	1,8500	1,8500	1,8110	147.648	64.823,00
25/11/2019	1,8360	2,57%	1,8270	1,8600	1,7960	322.914	141.773,00
22/11/2019	1,7900	-0,44%	1,8150	1,8210	1,7480	239.341	102.421,00
21/11/2019	1,7980	-1,15%	1,8190	1,8190	1,7710	215.946	93.319,00
20/11/2019	1,8190	0,33%	1,8130	1,8310	1,7880	196.916	85.441,00
19/11/2019	1,8130	-2,11%	1,8420	1,8830	1,8060	453.507	200.212,00
18/11/2019	1,8520	-0,32%	1,8580	1,9060	1,8520	771.344	348.412,00
15/11/2019	1,8580	-0,38%	1,8710	1,9020	1,8460	730.206	328.873,00
14/11/2019	1,8650	4,31%	1,8040	1,8650	1,7860	600.100	264.430,00
13/11/2019	1,7880	-0,56%	1,7940	1,8130	1,7520	147.460	63.197,00
12/11/2019	1,7980	5,39%	1,7060	1,8040	1,7060	372.881	158.934,00
11/11/2019	1,7060	-1,84%	1,7480	1,7480	1,6690	205.046	84.052,00
08/11/2019	1,7380	-0,57%	1,7480	1,7480	1,7090	101.898	42.324,00
07/11/2019	1,7480	2,94%	1,7270	1,7560	1,7060	220.786	92.188,00
06/11/2019	1,6980	-2,19%	1,7270	1,7420	1,6980	204.338	84.249,00
05/11/2019	1,7360	-3,23%	1,8060	1,8060	1,7090	370.700	155.678,00
04/11/2019	1,7940	-2,71%	1,8440	1,8690	1,7940	315.756	138.460,00
01/11/2019	1,8440	-1,44%	1,8710	1,8710	1,8360	156.125	69.364,00
31/10/2019	1,8710	1,03%	1,8710	1,8880	1,8310	161.095	71.946,00
30/10/2019	1,8520	0,22%	1,8670	1,8810	1,8330	352.596	157.428,00
29/10/2019	1,8480	1,48%	1,8520	1,8540	1,7900	485.248	213.626,00
25/10/2019	1,8210	-0,44%	1,8290	1,8290	1,7900	220.010	95.863,00
24/10/2019	1,8290	0,66%	1,8310	1,8690	1,8110	550.598	243.878,00
23/10/2019	1,8170	-0,55%	1,8310	1,8420	1,7980	264.233	115.815,00
22/10/2019	1,8270	3,75%	1,7630	1,8270	1,7480	487.181	210.283,00
21/10/2019	1,7610	1,44%	1,7690	1,7860	1,7310	317.455	134.078,00
18/10/2019	1,7360	-1,31%	1,7420	1,7630	1,7310	170.848	71.597,00
17/10/2019	1,7590	-0,57%	1,7900	1,7900	1,7480	194.537	82.097,00
16/10/2019	1,7690	0,00%	1,7690	1,7960	1,7500	264.696	112.743,00
15/10/2019	1,7690	0,23%	1,7690	1,8020	1,7270	379.090	161.186,00
14/10/2019	1,7650	1,55%	1,7360	1,7650	1,6920	513.791	214.069,00
11/10/2019	1,7380	3,08%	1,7110	1,7560	1,7110	316.102	132.066,00
10/10/2019	1,6860	1,26%	1,6650	1,7480	1,6440	557.301	227.989,00
09/10/2019	1,6650	5,25%	1,6210	1,6980	1,6020	472.342	188.273,00
08/10/2019	1,5820	-3,77%	1,6980	1,7060	1,5820	400.673	155.635,00
07/10/2019	1,6440	-1,97%	1,6650	1,6710	1,6230	215.990	85.596,00
04/10/2019	1,6770	3,33%	1,6230	1,6770	1,6090	410.693	161.952,00
03/10/2019	1,6230	1,31%	1,6020	1,6630	1,5670	763.304	296.814,00
02/10/2019	1,6020	-9,85%	1,7500	1,7650	1,6020	1.073.360	429.096,00
01/10/2019	1,7770	-1,17%	1,7980	1,8060	1,7560	139.526	59.634,00
30/9/2019	1,7980	-2,07%	1,8360	1,8630	1,7980	250.972	109.398,00
27/9/2019	1,8360	0,27%	1,8650	1,8670	1,8060	197.480	87.158,00
26/9/2019	1,8310	0,44%	1,8310	1,8670	1,8020	162.880	71.651,00
25/9/2019	1,8230	-2,67%	1,8790	1,8790	1,7900	457.866	200.563,00
24/9/2019	1,8730	0,00%	1,8730	1,8850	1,8360	189.310	84.816,00
23/9/2019	1,8730	-0,79%	1,9130	1,9250	1,8400	293.869	132.075,00
20/9/2019	1,8880	0,16%	1,9150	1,9190	1,8770	347.909	159.244,00
19/9/2019	1,8850	1,78%	1,8310	1,9150	1,8310	272.424	123.517,00
18/9/2019	1,8520	0,65%	1,8400	1,8900	1,8400	313.226	140.270,00
17/9/2019	1,8400	-2,08%	1,8440	1,8690	1,8330	230.630	102.290,00
16/9/2019	1,8790	2,62%	1,7900	1,9130	1,7900	393.080	177.013,00
13/9/2019	1,8310	0,88%	1,7980	1,8540	1,7980	301.180	132.630,00
12/9/2019	1,8150	-2,21%	1,8730	1,8940	1,8150	391.932	175.325,00
11/9/2019	1,8560	3,46%	1,7940	1,8650	1,7900	633.590	279.600,00
10/9/2019	1,7940	0,00%	1,8210	1,8850	1,7900	447.137	197.773,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,5000	5,04 %	0,1200	4.972
ΦΛΕΞΟ	8,5000	4,94 %	0,4000	50
CENER	11,7800	4,43 %	0,5000	361.089
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.259
ΦΟΥΝΤΛ	0,8600	3,12 %	0,0260	17.600
CNLCAP	6,8500	2,24 %	0,1500	590
ΜΠΕΛΑ	31,7200	1,86 %	0,5800	215.240
ΙΑΤΡ	2,2400	1,82 %	0,0400	16.292
ΠΑΙΡ	1,1250	1,81 %	0,0200	82
ΤΡΕΣΤΑΤΕΣ	1,7450	1,75 %	0,0300	91.608

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΑΙΟΣ	7,6000	-7,88 %	-0,6500	2.070
ΧΑΙΔΕ	0,9600	-5,88 %	-0,0600	17
ΠΡΔ	0,5400	-5,26 %	-0,0300	54.543
ΑΤΕΚ	1,8100	-4,74 %	-0,0900	4.566
ΕΚΤΕΡ	2,2500	-4,46 %	-0,1050	207.623
ΦΡΙΓΟ	0,4980	-4,23 %	-0,0220	229.208
ΚΟΡΔΕ	0,4690	-3,10 %	-0,0150	24.265
ΟΛΥΜΠ	2,4500	-2,78 %	-0,0700	22.318
ΙΝΤΕΤ	1,4300	-2,72 %	-0,0400	7.681
ΔΑΑ	10,0800	-2,61 %	-0,2700	256.956

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3800	0,21 %	0,0070	29.645.043
ΕΤΕ	11,9500	0,84 %	0,1000	22.898.810
ΠΕΙΡ	6,8640	-0,38 %	-0,0260	18.227.242
ΕΥΡΩΒ	3,2190	0,59 %	0,0190	17.895.257
MTLN	51,1500	0,89 %	0,4500	11.086.279
ΛΑΜΔΑ	7,3000	0,83 %	0,0600	9.783.061
ΟΠΑΠ	19,8000	1,64 %	0,3200	8.178.365
ΜΠΕΛΑ	31,7200	1,86 %	0,5800	6.780.451
BOCHGR	7,5000	0,27 %	0,0200	6.518.131
ΔΕΗ	14,1300	0,93 %	0,1300	5.619.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3800	0,21 %	8.740.559	29,65εκ.
ΕΥΡΩΒ	3,2190	0,59 %	5.549.150	17,90εκ.
ΠΕΙΡ	6,8640	-0,38 %	2.645.816	18,23εκ.
CREDIA	1,5400	0,00 %	2.048.251	3,16εκ.
ΕΤΕ	11,9500	0,84 %	1.922.013	22,90εκ.
ΛΑΜΔΑ	7,3000	0,83 %	1.341.534	9,78εκ.
BOCHGR	7,5000	0,27 %	867.978	6,52εκ.
ΙΝΛΟΤ	1,2000	-0,66 %	599.705	720,8χιλ.
ΟΠΑΠ	19,8000	1,64 %	415.042	8,18εκ.
ΔΕΗ	14,1300	0,93 %	398.013	5,62εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΙΦ	4,9600	0,20 %	291.273	1,57 %
ΕΚΤΕΡ	2,2500	-4,46 %	207.623	0,77 %
ΛΑΜΔΑ	7,3000	0,83 %	1.341.534	0,76 %
ΑΛΦΑ	3,3800	0,21 %	8.740.559	0,38 %
ΕΧΑΕ	6,8400	-0,87 %	187.982	0,31 %
ΚΥΡΙΟ	2,1900	-1,35 %	21.209	0,28 %
ΠΡΔ	0,5400	-5,26 %	54.543	0,22 %
ΠΕΙΡ	6,8640	-0,38 %	2.645.816	0,21 %
ΕΤΕ	11,9500	0,84 %	1.922.013	0,21 %
BOCHGR	7,5000	0,27 %	867.978	0,20 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9600	-5,88 %	17	22,55 %
ΔΑΙΟΣ	7,6000	-7,88 %	2.070	10,30 %
ΕΛΒΕ	5,6500	0,89 %	1.467	9,82 %
ΝΑΥΠ	1,1800	-1,26 %	18.820	8,37 %
ΠΡΔ	0,5400	-5,26 %	54.543	7,02 %
ΠΑΙΡ	1,1250	1,81 %	82	6,79 %
ΑΤΕΚ	1,8100	-4,74 %	4.566	6,32 %
CREDIA	1,5400	0,00 %	2.048.251	5,45 %
ΣΑΝΜΕΖΖ	0,2110	-1,86 %	34.135	5,35 %
ΕΚΤΕΡ	2,2500	-4,46 %	207.623	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%