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
09/9/2019	1,8190	-3,96%	1,8750	1,9040	1,8000	581.410	257.487,00
06/9/2019	1,8940	-2,37%	1,9350	1,9480	1,8730	708.254	324.761,00
05/9/2019	1,9400	3,58%	1,9150	1,9560	1,9100	788.700	366.142,00
04/9/2019	1,8730	-5,07%	1,9770	2,0040	1,8600	1.079.040	504.268,00
03/9/2019	1,9730	6,65%	1,8520	1,9980	1,8060	1.527.000	696.813,00
02/9/2019	1,8500	2,66%	1,8310	1,8730	1,7710	982.997	431.525,00
30/8/2019	1,8020	1,98%	1,7730	1,8230	1,7710	901.423	390.318,00
29/8/2019	1,7670	1,90%	1,7460	1,7860	1,7110	775.572	327.162,00
28/8/2019	1,7340	3,28%	1,7040	1,7380	1,6650	489.115	200.004,00
27/8/2019	1,6790	-1,00%	1,7060	1,7270	1,6650	311.230	125.919,00
26/8/2019	1,6960	0,59%	1,5860	1,7150	1,5860	438.850	175.430,00
23/8/2019	1,6860	-3,55%	1,7690	1,8000	1,6540	824.537	342.765,00
22/8/2019	1,7480	1,45%	1,7360	1,7610	1,6940	303.342	125.950,00
21/8/2019	1,7230	0,23%	1,7060	1,7440	1,6820	380.424	156.660,00
20/8/2019	1,7190	-1,66%	1,7630	1,7670	1,6860	569.065	235.207,00
19/8/2019	1,7480	11,13%	1,6130	1,7480	1,6090	1.063.023	432.047,00
16/8/2019	1,5730	2,14%	1,5820	1,6020	1,5190	665.117	251.433,00
14/8/2019	1,5400	1,78%	1,6020	1,6090	1,4860	1.110.607	411.992,00
13/8/2019	1,5130	-1,11%	1,4730	1,5440	1,4380	1.127.541	401.677,00
12/8/2019	1,5300	-8,00%	1,6650	1,6980	1,5030	1.458.638	552.077,00
09/8/2019	1,6630	-0,12%	1,6650	1,6920	1,6110	475.732	188.147,00
08/8/2019	1,6650	5,25%	1,6650	1,7040	1,6110	1.079.817	428.920,00
07/8/2019	1,5820	-8,77%	1,7460	1,8150	1,5820	1.411.464	577.193,00
06/8/2019	1,7340	1,34%	1,6900	1,7900	1,6440	1.465.576	612.572,00
05/8/2019	1,7110	-9,66%	1,8540	1,8540	1,6730	1.234.871	530.018,00
02/8/2019	1,8940	-3,17%	1,9060	1,9540	1,8310	703.478	319.837,00
01/8/2019	1,9560	-4,07%	2,0390	2,0390	1,9560	805.325	384.956,00
31/7/2019	2,0390	2,05%	2,0600	2,0600	1,9580	1.031.307	504.407,00
30/7/2019	1,9980	2,99%	1,9400	2,0730	1,9060	1.694.094	810.939,00
29/7/2019	1,9400	11,75%	1,7480	1,9400	1,7360	1.269.603	563.438,00
26/7/2019	1,7360	-1,14%	1,7480	1,7980	1,7190	543.162	229.276,00
25/7/2019	1,7560	2,75%	1,7380	1,7750	1,7110	698.529	293.874,00
24/7/2019	1,7090	0,41%	1,7130	1,7730	1,6770	537.797	223.929,00
23/7/2019	1,7020	2,22%	1,7060	1,7130	1,6020	1.058.432	423.638,00
22/7/2019	1,6650	-8,16%	1,8310	1,8500	1,6650	1.046.248	442.031,00
19/7/2019	1,8130	0,83%	1,8310	1,8650	1,7480	810.754	353.954,00
18/7/2019	1,7980	3,21%	1,7150	1,8270	1,7150	639.392	275.371,00
17/7/2019	1,7420	-0,11%	1,7480	1,7770	1,7020	799.148	334.641,00
16/7/2019	1,7440	4,74%	1,6650	1,7440	1,6270	891.902	364.747,00
15/7/2019	1,6650	-2,17%	1,7020	1,7770	1,5860	1.182.279	472.678,00
12/7/2019	1,7020	-4,70%	1,8230	1,8270	1,6440	1.265.040	516.655,00
11/7/2019	1,7860	-0,22%	1,8150	1,9460	1,6230	2.753.504	1.219.202,00
10/7/2019	1,7900	18,46%	1,4940	1,8040	1,4900	2.361.191	944.958,00
09/7/2019	1,5110	-18,50%	1,8020	1,8130	1,4980	2.651.546	1.045.431,00
08/7/2019	1,8540	-6,32%	2,0140	2,0140	1,8520	1.019.355	466.147,00
05/7/2019	1,9790	2,49%	1,9850	2,0190	1,9480	1.170.885	555.802,00
04/7/2019	1,9310	-3,35%	2,0350	2,0390	1,8560	1.540.906	716.871,00
03/7/2019	1,9980	-2,63%	2,0390	2,1020	1,9980	1.245.307	613.399,00
02/7/2019	2,0520	-2,93%	2,1140	2,1770	2,0440	913.102	462.332,00
01/7/2019	2,1140	2,42%	2,1640	2,1850	2,0980	1.117.403	571.818,00
28/6/2019	2,0640	1,23%	2,0810	2,0980	2,0020	527.488	259.682,00
27/6/2019	2,0390	0,00%	2,0810	2,1640	2,0020	539.361	269.601,00
26/6/2019	2,0390	-3,00%	2,1020	2,1100	1,9980	818.496	399.986,00
25/6/2019	2,1020	-0,38%	2,2020	2,2060	2,0390	722.702	367.648,00
24/6/2019	2,1100	5,61%	1,9600	2,2810	1,9600	2.141.986	1.115.519,00
21/6/2019	1,9980	-8,56%	2,0640	2,1600	1,9440	2.174.895	1.066.632,00
20/6/2019	2,1850	-5,74%	2,3810	2,5760	2,0850	2.596.082	1.430.740,00
19/6/2019	2,3180	10,70%	2,1980	2,5810	2,1980	3.831.341	2.194.677,00
18/6/2019	2,0940	15,37%	1,8110	2,1230	1,7560	1.880.892	880.798,00
14/6/2019	1,8150	14,58%	1,6110	1,8980	1,6050	2.432.521	1.016.258,00
13/6/2019	1,5840	14,29%	1,3980	1,5840	1,3980	1.084.484	384.446,00
12/6/2019	1,3860	0,43%	1,3940	1,4010	1,3570	521.805	173.667,00
11/6/2019	1,3800	2,00%	1,3940	1,4170	1,3550	976.418	325.239,00
10/6/2019	1,3530	6,62%	1,2690	1,3940	1,2630	1.074.887	353.343,00
07/6/2019	1,2690	1,60%	1,3210	1,3210	1,2110	447.531	136.487,00
06/6/2019	1,2490	-1,42%	1,2900	1,3460	1,2490	619.336	194.190,00
05/6/2019	1,2670	-4,31%	1,2900	1,3570	1,2490	929.498	288.001,00
04/6/2019	1,3240	6,00%	1,2650	1,4900	1,2530	2.226.416	726.153,00
03/6/2019	1,2490	19,75%	1,0430	1,2550	1,0430	1.313.652	378.099,00
31/5/2019	1,0430	3,37%	0,9990	1,1240	0,9720	1.736.844	436.114,00
30/5/2019	1,0090	11,74%	0,9030	1,0160	0,9030	2.039.897	479.109,00
29/5/2019	0,9030	1,12%	0,8760	0,9050	0,8760	518.465	111.231,00
28/5/2019	0,8930	1,02%	0,9030	0,9030	0,8390	913.708	190.818,00
27/5/2019	0,8840	9,54%	0,9280	0,9280	0,8490	609.588	128.970,00
24/5/2019	0,8070	-0,98%	0,8030	0,8260	0,8020	127.259	24.892,00
23/5/2019	0,8150	0,25%	0,8270	0,8270	0,8000	183.838	35.800,00
22/5/2019	0,8130	0,12%	0,8120	0,8410	0,8110	320.263	63.264,00
21/5/2019	0,8120	2,53%	0,7920	0,8170	0,7910	184.260	35.716,00
20/5/2019	0,7920	-0,88%	0,8310	0,8310	0,7910	132.816	25.408,00
17/5/2019	0,7990	-2,56%	0,8000	0,8320	0,7910	93.133	17.914,00
16/5/2019	0,8200	0,49%	0,8120	0,8320	0,7940	250.851	48.701,00
15/5/2019	0,8160	-1,81%	0,8370	0,8510	0,8130	547.523	108.723,00
14/5/2019	0,8310	1,34%	0,8200	0,8740	0,8200	740.524	149.161,00
13/5/2019	0,8200	0,74%	0,8280	0,8280	0,7930	252.073	49.040,00
10/5/2019	0,8140	2,91%	0,8200	0,8200	0,8010	38.987	7.623,00
09/5/2019	0,7910	1,02%	0,8120	0,8120	0,7630	324.527	60.623,00
08/5/2019	0,7830	-4,51%	0,8200	0,8350	0,7830	482.914	92.057,00
07/5/2019	0,8200	3,67%	0,8200	0,8320	0,8070	337.037	66.519,00
06/5/2019	0,7910	-4,93%	0,8120	0,8280	0,7910	295.464	57.084,00
03/5/2019	0,8320	-3,48%	0,8530	0,8840	0,8320	566.003	114.852,00
02/5/2019	0,8620	-3,90%	0,9200	0,9240	0,8320	487.139	101.232,00
30/4/2019	0,8970	-4,68%	0,9450	0,9570	0,8950	143.402	31.847,00
25/4/2019	0,9410	2,73%	0,9160	0,9470	0,9070	200.140	44.939,00
24/4/2019	0,9160	0,00%	0,9160	0,9300	0,8320	402.649	86.547,00
23/4/2019	0,9160	-2,24%	0,9490	0,9760	0,9160	515.266	116.825,00
18/4/2019	0,9370	5,40%	0,8950	0,9490	0,8740	395.931	86.332,00
17/4/2019	0,8890	1,02%	0,9030	0,9030	0,8760	159.710	34.010,00
16/4/2019	0,8800	-2,33%	0,9200	0,9200	0,8700	519.262	111.420,00
15/4/2019	0,9010	8,69%	0,8490	0,9120	0,8240	995.120	210.835,00
12/4/2019	0,8290	-1,89%	0,8450	0,8570	0,8170	242.240	48.306,00
11/4/2019	0,8450	2,05%	0,8280	0,8550	0,8280	439.211	88.355,00
10/4/2019	0,8280	1,60%	0,8240	0,8320	0,8010	205.710	40.602,00
09/4/2019	0,8150	-3,78%	0,8530	0,8680	0,8150	447.037	90.212,00
08/4/2019	0,8470	-0,70%	0,8740	0,8740	0,8280	360.021	72.976,00
05/4/2019	0,8530	1,19%	0,8320	0,9030	0,8320	1.250.569	262.084,00
04/4/2019	0,8430	1,32%	0,8530	0,8530	0,8280	251.226	50.536,00
03/4/2019	0,8320	-0,60%	0,8270	0,8640	0,8270	461.655	94.047,00
02/4/2019	0,8370	-1,88%	0,8820	0,8820	0,8320	529.755	108.720,00
01/4/2019	0,8530	5,70%	0,8320	0,8840	0,8070	698.933	143.245,00
29/3/2019	0,8070	3,46%	0,7990	0,8070	0,7830	265.438	50.616,00
28/3/2019	0,7800	-1,52%	0,8160	0,8160	0,7750	219.114	41.692,00
27/3/2019	0,7920	-0,38%	0,8120	0,8220	0,7920	273.075	52.900,00
26/3/2019	0,7950	0,38%	0,7920	0,8280	0,7830	448.873	86.864,00
22/3/2019	0,7920	0,13%	0,7910	0,8660	0,7910	1.236.882	244.860,00
21/3/2019	0,7910	14,47%	0,6870	0,7950	0,6870	568.037	105.338,00
20/3/2019	0,6910	-2,40%	0,7180	0,7180	0,6780	341.782	57.197,00
19/3/2019	0,7080	-4,45%	0,7490	0,7490	0,6780	738.209	125.045,00
18/3/2019	0,7410	-1,07%	0,7620	0,7780	0,7380	445.516	81.183,00
15/3/2019	0,7490	-5,31%	0,7910	0,8160	0,7490	562.280	105.564,00
14/3/2019	0,7910	2,73%	0,7920	0,8200	0,7770	545.779	104.954,00
13/3/2019	0,7700	1,58%	0,7580	0,7780	0,7450	295.822	54.067,00
12/3/2019	0,7580	5,87%	0,7650	0,7780	0,7370	475.956	86.693,00
08/3/2019	0,7160	-3,37%	0,7040	0,7360	0,6830	601.547	101.948,00
07/3/2019	0,7410	-3,77%	0,7910	0,8270	0,7350	1.323.596	246.958,00
06/3/2019	0,7700	2,80%	0,7490	0,8030	0,7370	753.825	141.206,00
05/3/2019	0,7490	-8,77%	0,8320	0,8320	0,7490	1.860.846	345.438,00
04/3/2019	0,8210	8,45%	0,7940	0,8950	0,7870	3.079.195	615.598,00
01/3/2019	0,7570	28,31%	0,6070	0,7630	0,5900	2.388.909	393.636,00
28/2/2019	0,5900	12,60%	0,5240	0,6060	0,5200	931.623	127.021,00
27/2/2019	0,5240	2,34%	0,5190	0,5290	0,5120	319.498	40.077,00
26/2/2019	0,5120	-3,21%	0,5390	0,5450	0,5080	438.566	55.262,00
25/2/2019	0,5290	6,01%	0,5100	0,5290	0,5030	354.745	43.930,00
22/2/2019	0,4990	1,63%	0,4910	0,5050	0,4880	212.885	25.379,00
21/2/2019	0,4910	5,36%	0,4800	0,4940	0,4660	307.183	35.730,00
20/2/2019	0,4660	-3,52%	0,4790	0,4910	0,4650	173.724	19.669,00
19/2/2019	0,4830	-2,42%	0,4990	0,5160	0,4790	288.105	34.188,00
18/2/2019	0,4950	3,13%	0,4750	0,4990	0,4750	439.793	52.064,00
15/2/2019	0,4800	-1,03%	0,4720	0,4910	0,4720	69.389	8.015,00
14/2/2019	0,4850	4,08%	0,4660	0,4870	0,4570	233.303	26.640,00
13/2/2019	0,4660	1,53%	0,4580	0,4900	0,4580	330.360	37.627,00
12/2/2019	0,4590	0,66%	0,4560	0,4690	0,4520	66.723	7.339,00
11/2/2019	0,4560	1,33%	0,4650	0,4650	0,4460	108.826	11.942,00
08/2/2019	0,4500	1,81%	0,4530	0,4530	0,4300	87.445	9.179,00
07/2/2019	0,4420	-5,96%	0,4770	0,4770	0,4370	236.742	25.489,00
06/2/2019	0,4700	1,73%	0,4730	0,4930	0,4580	430.109	49.059,00
05/2/2019	0,4620	7,69%	0,4370	0,4700	0,4370	436.675	47.549,00
04/2/2019	0,4290	0,70%	0,4170	0,4500	0,4170	414.258	43.324,00
01/2/2019	0,4260	-4,27%	0,4450	0,4450	0,4130	475.824	48.573,00
31/1/2019	0,4450	-1,77%	0,4500	0,4580	0,4370	110.391	11.782,00
30/1/2019	0,4530	2,72%	0,4520	0,4550	0,4400	32.754	3.566,00
29/1/2019	0,4410	1,38%	0,4450	0,4490	0,4330	99.572	10.517,00
28/1/2019	0,4350	-2,03%	0,4390	0,4560	0,4350	132.203	14.057,00
25/1/2019	0,4440	-4,31%	0,4640	0,4780	0,4420	130.003	14.279,00
24/1/2019	0,4640	0,22%	0,4630	0,4670	0,4470	28.326	3.135,00
23/1/2019	0,4630	-1,70%	0,4830	0,4830	0,4540	96.368	10.842,00
22/1/2019	0,4710	6,32%	0,4560	0,4940	0,4530	198.152	22.712,00
21/1/2019	0,4430	-2,42%	0,4450	0,4610	0,4350	24.907	2.651,00
18/1/2019	0,4540	-0,87%	0,4580	0,4650	0,4390	80.170	8.657,00
17/1/2019	0,4580	0,88%	0,4550	0,4590	0,4450	50.556	5.463,00
16/1/2019	0,4540	0,00%	0,4660	0,4670	0,4500	56.882	6.262,00
15/1/2019	0,4540	-2,99%	0,4680	0,4860	0,4510	91.860	10.226,00
14/1/2019	0,4680	-4,10%	0,4880	0,4880	0,4660	50.346	5.714,00
11/1/2019	0,4880	-0,41%	0,4950	0,4990	0,4770	11.198	1.317,00
10/1/2019	0,4900	-2,20%	0,5040	0,5040	0,4870	89.009	10.712,00
09/1/2019	0,5010	2,24%	0,4870	0,5170	0,4870	192.237	23.110,00
08/1/2019	0,4900	1,45%	0,4650	0,4910	0,4650	76.227	8.895,00
07/1/2019	0,4830	-0,82%	0,4870	0,4900	0,4740	32.030	3.714,00
04/1/2019	0,4870	6,33%	0,4630	0,4870	0,4500	30.265	3.386,00
03/1/2019	0,4580	-1,51%	0,4780	0,4790	0,4580	29.519	3.270,00
02/1/2019	0,4650	0,00%	0,4850	0,4850	0,4650	47.442	5.345,00
31/12/2018	0,4650	-3,33%	0,4930	0,4930	0,4650	27.789	3.190,00
28/12/2018	0,4810	-1,03%	0,4910	0,4910	0,4780	44.131	5.146,00
27/12/2018	0,4860	2,97%	0,4740	0,4930	0,4540	157.023	17.870,00
21/12/2018	0,4720	-4,26%	0,4870	0,4870	0,4450	561.286	62.209,00
20/12/2018	0,4930	-1,99%	0,4920	0,5020	0,4910	59.533	7.084,00
19/12/2018	0,5030	-1,18%	0,5140	0,5160	0,4950	41.136	4.935,00
18/12/2018	0,5090	0,20%	0,5090	0,5120	0,5040	27.875	3.408,00
17/12/2018	0,5080	-3,05%	0,5230	0,5230	0,5080	22.962	2.820,00
14/12/2018	0,5240	2,34%	0,5290	0,5290	0,5010	45.333	5.539,00
13/12/2018	0,5120	-0,58%	0,5180	0,5200	0,5100	77.062	9.523,00
12/12/2018	0,5150	0,59%	0,5170	0,5300	0,5040	73.770	9.206,00
11/12/2018	0,5120	0,39%	0,5120	0,5120	0,5100	22.020	2.705,00
10/12/2018	0,5100	-3,23%	0,5170	0,5170	0,5100	29.460	3.638,00
07/12/2018	0,5270	4,15%	0,5200	0,5310	0,5120	115.540	14.584,00
06/12/2018	0,5060	-2,50%	0,5160	0,5200	0,5060	49.671	6.069,00
05/12/2018	0,5190	0,97%	0,5120	0,5190	0,5110	18.329	2.267,00
04/12/2018	0,5140	-1,15%	0,5240	0,5320	0,5080	112.654	14.199,00
03/12/2018	0,5200	4,21%	0,4980	0,5370	0,4980	337.388	42.199,00
30/11/2018	0,4990	5,05%	0,4910	0,4990	0,4740	116.299	13.629,00
29/11/2018	0,4750	1,93%	0,4690	0,4870	0,4660	296.497	33.775,00
28/11/2018	0,4660	-10,04%	0,5040	0,5040	0,4660	159.242	18.855,00
27/11/2018	0,5180	0,00%	0,5240	0,5320	0,5080	43.242	5.322,00
26/11/2018	0,5180	-1,71%	0,5330	0,5580	0,5150	91.262	11.789,00
23/11/2018	0,5270	5,19%	0,4940	0,5270	0,4940	18.755	2.323,00
22/11/2018	0,5010	0,40%	0,4950	0,5100	0,4940	15.931	1.907,00
21/11/2018	0,4990	0,81%	0,4960	0,5090	0,4960	37.782	4.597,00
20/11/2018	0,4950	-1,98%	0,5100	0,5150	0,4950	137.841	16.503,00
19/11/2018	0,5050	-4,54%	0,5390	0,5410	0,4990	44.566	5.468,00
16/11/2018	0,5290	-3,99%	0,5530	0,5600	0,5290	55.185	7.111,00
15/11/2018	0,5510	-1,08%	0,5540	0,5640	0,5480	57.520	7.680,00
14/11/2018	0,5570	-2,62%	0,5790	0,5790	0,5410	70.322	9.262,00
13/11/2018	0,5720	2,69%	0,5490	0,5890	0,5450	50.792	7.004,00
12/11/2018	0,5570	-3,30%	0,5740	0,5740	0,5550	25.237	3.412,00
09/11/2018	0,5760	-2,37%	0,5900	0,6010	0,5760	77.444	10.891,00
08/11/2018	0,5900	-1,01%	0,6080	0,6080	0,5900	124.042	17.880,00
07/11/2018	0,5960	1,36%	0,5880	0,6030	0,5880	134.049	19.201,00
06/11/2018	0,5880	2,44%	0,5740	0,5910	0,5720	51.773	7.260,00
05/11/2018	0,5740	-0,86%	0,5800	0,5830	0,5640	41.470	5.697,00
02/11/2018	0,5790	-0,69%	0,5830	0,5870	0,5790	168.724	23.551,00
01/11/2018	0,5830	-0,85%	0,5910	0,5950	0,5790	203.836	28.583,00
31/10/2018	0,5880	1,03%	0,5660	0,5990	0,5660	193.216	27.386,00
30/10/2018	0,5820	-3,32%	0,6200	0,6240	0,5720	251.730	35.956,00
29/10/2018	0,6020	10,66%	0,5450	0,6230	0,5450	435.090	62.873,00
26/10/2018	0,5440	0,55%	0,5240	0,5700	0,5240	57.063	7.553,00
25/10/2018	0,5410	0,19%	0,5410	0,5660	0,5410	82.116	10.864,00
24/10/2018	0,5400	4,65%	0,5390	0,5400	0,5120	66.225	8.437,00
23/10/2018	0,5160	-4,62%	0,5240	0,5300	0,5160	112.883	14.115,00
22/10/2018	0,5410	-3,39%	0,5520	0,5580	0,5410	68.183	8.984,00
19/10/2018	0,5600	-3,28%	0,5660	0,5830	0,5450	58.562	7.977,00
18/10/2018	0,5790	8,43%	0,5410	0,5820	0,5410	160.556	21.943,00
17/10/2018	0,5340	2,69%	0,5340	0,5370	0,5200	63.503	8.069,00
16/10/2018	0,5200	1,56%	0,5190	0,5210	0,5160	50.496	6.303,00
15/10/2018	0,5120	0,79%	0,5120	0,5190	0,5120	56.474	6.967,00
12/10/2018	0,5080	-1,55%	0,5250	0,5250	0,5020	67.562	8.266,00
11/10/2018	0,5160	0,78%	0,5110	0,5310	0,4990	131.601	16.178,00
10/10/2018	0,5120	-6,57%	0,5480	0,5690	0,5120	132.741	17.602,00
09/10/2018	0,5480	-0,18%	0,5580	0,5700	0,5330	153.263	19.990,00
08/10/2018	0,5490	0,73%	0,5640	0,5660	0,5330	236.290	31.134,00
05/10/2018	0,5450	-11,53%	0,6370	0,6370	0,5450	171.233	23.910,00
04/10/2018	0,6160	2,84%	0,6360	0,6540	0,6080	262.782	40.033,00
03/10/2018	0,5990	-13,56%	0,6910	0,6910	0,5410	474.089	68.033,00
02/10/2018	0,6930	-1,28%	0,6980	0,7000	0,6800	134.442	22.328,00
01/10/2018	0,7020	-1,82%	0,7160	0,7240	0,6990	62.200	10.604,00
28/9/2018	0,7150	-0,56%	0,7190	0,7410	0,6980	229.415	40.006,00
27/9/2018	0,7190	2,71%	0,7060	0,7190	0,7030	55.902	9.620,00
26/9/2018	0,7000	0,43%	0,6990	0,7010	0,6830	56.585	9.453,00
25/9/2018	0,6970	-0,57%	0,7010	0,7080	0,6960	43.188	7.263,00
24/9/2018	0,7010	-3,97%	0,7300	0,7300	0,6910	78.660	13.162,00
21/9/2018	0,7300	1,96%	0,7160	0,7300	0,7030	63.565	10.966,00
20/9/2018	0,7160	-2,32%	0,7330	0,7330	0,7020	91.692	15.643,00
19/9/2018	0,7330	0,69%	0,7400	0,7430	0,7280	216.959	38.475,00
18/9/2018	0,7280	1,68%	0,7160	0,7450	0,7150	160.121	28.210,00
17/9/2018	0,7160	-1,92%	0,7500	0,7500	0,7160	89.567	15.586,00
14/9/2018	0,7300	-3,31%	0,7580	0,7580	0,7280	157.188	27.927,00
13/9/2018	0,7550	-5,27%	0,7990	0,8030	0,7490	141.399	26.024,00
12/9/2018	0,7970	0,38%	0,7920	0,8070	0,7740	60.797	11.519,00
11/9/2018	0,7940	-3,76%	0,8370	0,8370	0,7880	153.084	29.427,00
10/9/2018	0,8250	0,36%	0,8410	0,8450	0,8160	277.959	55.361,00
07/9/2018	0,8220	1,23%	0,8120	0,8320	0,8120	38.416	7.583,00
06/9/2018	0,8120	-2,99%	0,8320	0,8490	0,8070	149.752	29.624,00
05/9/2018	0,8370	-0,48%	0,8280	0,8620	0,8280	47.548	9.597,00
04/9/2018	0,8410	-3,33%	0,8740	0,8780	0,8410	95.279	19.472,00
03/9/2018	0,8700	-1,92%	0,8870	0,8890	0,8570	98.856	20.629,00
31/8/2018	0,8870	0,00%	0,8740	0,8930	0,8720	125.714	26.528,00
30/8/2018	0,8870	-0,45%	0,8720	0,8990	0,8720	84.644	18.032,00
29/8/2018	0,8910	-0,22%	0,8950	0,8970	0,8720	91.332	19.392,00
28/8/2018	0,8930	-1,11%	0,9300	0,9300	0,8780	171.036	36.607,00
27/8/2018	0,9030	0,44%	0,9030	0,9200	0,9010	91.073	19.925,00
24/8/2018	0,8990	-0,44%	0,9260	0,9260	0,8930	105.162	22.693,00
23/8/2018	0,9030	-0,44%	0,9280	0,9320	0,8950	104.746	22.760,00
22/8/2018	0,9070	1,80%	0,8990	0,9070	0,8800	97.109	20.860,00
21/8/2018	0,8910	-0,45%	0,8950	0,9070	0,8680	118.815	25.212,00
20/8/2018	0,8950	1,70%	0,8840	0,9160	0,8840	72.100	15.661,00
17/8/2018	0,8800	-0,45%	0,9120	0,9140	0,8800	76.449	16.437,00
16/8/2018	0,8840	0,00%	0,8930	0,9010	0,8700	66.361	14.172,00
14/8/2018	0,8840	-1,23%	0,9160	0,9200	0,8740	141.452	30.256,00
13/8/2018	0,8950	-4,48%	0,9160	0,9370	0,8950	159.354	34.686,00
10/8/2018	0,9370	0,32%	0,9240	0,9370	0,9200	40.303	8.962,00
09/8/2018	0,9340	0,21%	0,9370	0,9570	0,9240	54.062	12.295,00
08/8/2018	0,9320	0,22%	0,9340	0,9470	0,9280	49.184	11.090,00
07/8/2018	0,9300	1,09%	0,9240	0,9450	0,9240	54.252	12.212,00
06/8/2018	0,9200	-3,06%	0,9370	0,9390	0,9200	142.406	31.751,00
03/8/2018	0,9490	1,82%	0,9370	0,9510	0,9200	192.478	43.130,00
02/8/2018	0,9320	-1,38%	0,9530	0,9530	0,9220	451.052	100.809,00
01/8/2018	0,9450	-3,77%	0,9950	0,9950	0,9410	295.698	68.111,00
31/7/2018	0,9820	-2,09%	1,0110	1,0410	0,9820	276.547	66.976,00
30/7/2018	1,0030	0,00%	0,9780	1,0200	0,9780	105.130	25.357,00
27/7/2018	1,0030	0,40%	1,0030	1,0240	0,9660	176.388	42.055,00
26/7/2018	0,9990	-3,01%	1,0570	1,1010	0,9930	605.819	151.626,00
25/7/2018	1,0300	14,57%	0,9030	1,1050	0,9030	1.154.805	282.794,00
24/7/2018	0,8990	0,45%	0,8910	0,9070	0,8820	59.303	12.699,00
23/7/2018	0,8950	-3,56%	0,9240	0,9340	0,8950	119.604	26.078,00
20/7/2018	0,9280	-2,62%	0,9530	0,9610	0,9120	91.196	20.458,00
19/7/2018	0,9530	-3,15%	0,9990	0,9990	0,9450	118.544	27.736,00
18/7/2018	0,9840	3,25%	0,9320	1,0220	0,9320	462.932	111.275,00
17/7/2018	0,9530	4,04%	0,9240	0,9530	0,9240	101.332	22.897,00
16/7/2018	0,9160	0,99%	0,9160	0,9200	0,9070	43.485	9.559,00
13/7/2018	0,9070	1,80%	0,8970	0,9120	0,8760	147.988	31.922,00
12/7/2018	0,8910	-0,22%	0,8760	0,9090	0,8740	149.116	31.869,00
11/7/2018	0,8930	-2,51%	0,9280	0,9280	0,8840	81.602	17.496,00
10/7/2018	0,9160	1,44%	0,9120	0,9320	0,9070	63.761	14.058,00
09/7/2018	0,9030	-0,44%	0,9160	0,9370	0,8870	274.554	59.753,00
06/7/2018	0,9070	-2,26%	0,9320	0,9370	0,9070	145.924	32.126,00
05/7/2018	0,9280	0,43%	0,9280	0,9570	0,9200	128.773	29.036,00
04/7/2018	0,9240	-2,01%	0,9370	0,9530	0,9200	214.689	47.884,00
03/7/2018	0,9430	-0,84%	0,9570	0,9610	0,9410	75.150	17.177,00
02/7/2018	0,9510	-0,63%	0,9570	0,9780	0,9510	146.076	33.576,00
29/6/2018	0,9570	-0,73%	0,9720	0,9890	0,9550	54.387	12.624,00
28/6/2018	0,9640	-2,92%	0,9930	1,0110	0,9510	173.267	40.342,00
27/6/2018	0,9930	0,00%	0,9820	1,0110	0,9820	81.481	19.420,00

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.%