LIBERALL
THINK TANKST
ΥΓΕΙΑY
Σάββατο 07/12/19
5ος χρόνος, ημέρα 1497η
CNL CAPITAL ΕΚΕΣ -ΔΟΕE (ΚΟ)
(CNLCAP)
10,100 €
-0,100 (-0,98%)
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
10,200
Χαμηλό Εβδομάδας
10,000
Υψηλό Μήνα
10,400
Χαμηλό Μήνα
9,900
Υψηλό 52 εβδ.
10,500
Χαμηλό 52 εβδ.
9,350
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • CNLCAP
  • 10,100 €
    -0,100 (%)
  • 10,200
  • 1.233
  • 12.496 €
  • 10
  • -
  • -
  • 7.923.450 €
  • 784.500
  • Νέα Μετοχή
Τελευταία Ενημέρωση 06-12-2019 , 17:59:02
  • 2019
  • 2018
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      06-12-2019 10,200 10,000 10,200 10,100 1.233
      05-12-2019 10,200 10,200 10,200 10,200 66
      04-12-2019 10,100 10,000 10,000 10,000 1.497
      02-12-2019 10,100 10,000 10,000 10,000 393
      02-12-2019 10,100 10,000 10,000 10,000 0
      29-11-2019 10,300 10,100 10,100 10,200 497
      28-11-2019 10,100 10,000 10,000 10,000 300
      27-11-2019 10,100 10,100 10,100 10,100 50
      26-11-2019 10,100 9,950 9,950 10,000 750
      25-11-2019 10,100 10,000 10,000 10,000 1.042
      22-11-2019 10,100 9,950 10,000 10,100 5.073
      21-11-2019 10,000 9,900 9,900 10,000 866
      20-11-2019 10,100 10,000 10,100 10,100 133
      19-11-2019 10,100 10,100 10,100 10,100 260
      18-11-2019 10,200 10,000 10,100 10,000 1.295
      15-11-2019 10,300 10,000 10,100 10,200 2.799
      14-11-2019 10,400 10,400 10,400 10,400 39
      06-11-2019 10,400 10,300 10,300 10,400 150
      06-11-2019 10,400 10,300 10,300 10,400 0
      06-11-2019 10,400 10,300 10,300 10,400 0
      06-11-2019 10,400 10,300 10,300 10,400 0
      06-11-2019 10,400 10,300 10,300 10,400 0
      06-11-2019 10,400 10,300 10,300 10,400 0
      05-11-2019 10,400 10,400 10,400 10,400 170
      04-11-2019 10,400 10,300 10,300 10,300 219
      31-10-2019 10,300 10,300 10,300 10,300 4
      31-10-2019 10,300 10,300 10,300 10,300 0
      30-10-2019 10,300 10,200 10,200 10,200 60
      29-10-2019 10,200 10,200 10,200 10,200 20
      24-10-2019 10,400 10,300 10,300 10,400 80
      24-10-2019 10,400 10,300 10,300 10,400 0
      24-10-2019 10,400 10,300 10,300 10,400 0
      23-10-2019 10,400 10,300 10,300 10,400 101
      21-10-2019 10,400 10,400 10,400 10,400 100
      21-10-2019 10,400 10,400 10,400 10,400 0
      16-10-2019 10,400 10,400 10,400 10,400 299
      16-10-2019 10,400 10,400 10,400 10,400 150
      16-10-2019 10,400 10,400 10,400 10,400 0
      14-10-2019 10,400 10,300 10,300 10,400 70
      14-10-2019 10,400 10,300 10,300 10,400 0
      09-10-2019 10,500 10,400 10,400 10,500 230
      09-10-2019 10,500 10,400 10,400 10,500 0
      09-10-2019 10,500 10,400 10,400 10,500 0
      08-10-2019 10,400 10,400 10,400 10,400 450
      03-10-2019 10,500 10,500 10,500 10,500 250
      03-10-2019 10,500 10,500 10,500 10,500 0
      03-10-2019 10,500 10,500 10,500 10,500 0
      02-10-2019 10,500 10,300 10,300 10,500 750
      01-10-2019 10,500 10,500 10,500 10,500 1.100
      23-09-2019 10,500 10,400 10,400 10,500 530
      23-09-2019 10,500 10,400 10,400 10,500 0
      23-09-2019 10,500 10,400 10,400 10,500 0
      23-09-2019 10,500 10,400 10,400 10,500 0
      23-09-2019 10,500 10,400 10,400 10,500 0
      23-09-2019 10,500 10,400 10,400 10,500 0
      20-09-2019 10,500 10,400 10,400 10,500 650
      19-09-2019 10,500 10,500 10,500 10,500 20
      17-09-2019 10,500 10,400 10,400 10,500 41
      17-09-2019 10,500 10,400 10,400 10,500 0
      16-09-2019 10,500 10,200 10,200 10,500 53
      13-09-2019 10,300 10,300 10,300 10,300 185
      12-09-2019 10,300 10,300 10,300 10,300 200
      11-09-2019 10,500 10,200 10,200 10,400 895
      09-09-2019 10,400 10,400 10,400 10,400 50
      09-09-2019 10,400 10,400 10,400 10,400 0
      04-09-2019 10,400 10,300 10,300 10,400 295
      04-09-2019 10,400 10,300 10,300 10,300 995
      04-09-2019 10,400 10,200 10,400 10,400 237
      02-09-2019 10,400 10,400 10,400 10,400 6
      02-09-2019 10,400 10,400 10,400 10,400 0
      30-08-2019 10,400 10,400 10,400 10,400 150
      29-08-2019 10,400 10,200 10,300 10,400 360
      28-08-2019 10,300 10,200 10,300 10,300 695
      27-08-2019 10,300 10,300 10,300 10,300 30
      26-08-2019 10,400 10,200 10,200 10,300 358
      23-08-2019 10,200 10,200 10,200 10,200 230
      22-08-2019 10,300 10,200 10,200 10,200 35
      21-08-2019 10,200 10,100 10,100 10,200 250
      20-08-2019 10,100 10,000 10,000 10,100 185
      19-08-2019 10,200 10,000 10,100 10,000 570
      14-08-2019 10,200 10,100 10,200 10,100 259
      14-08-2019 10,200 10,100 10,200 10,100 259
      14-08-2019 10,200 10,100 10,200 10,100 0
      13-08-2019 10,100 10,000 10,000 10,100 200
      12-08-2019 10,100 10,000 10,000 10,100 805
      09-08-2019 10,200 10,200 10,200 10,200 50
      08-08-2019 10,200 10,100 10,100 10,200 395
      06-08-2019 10,300 10,100 10,200 10,200 866
      06-08-2019 10,300 10,100 10,200 10,200 0
      02-08-2019 10,300 10,300 10,300 10,300 80
      02-08-2019 10,300 10,300 10,300 10,300 0
      31-07-2019 10,400 10,300 10,300 10,400 320
      31-07-2019 10,400 10,300 10,300 10,400 0
      30-07-2019 10,400 10,300 10,300 10,400 3.209
      29-07-2019 10,200 10,200 10,200 10,200 100
      26-07-2019 10,400 10,200 10,400 10,300 98
      25-07-2019 10,400 10,200 10,200 10,300 980
      23-07-2019 10,300 10,000 10,200 10,100 1.912
      23-07-2019 10,300 10,000 10,200 10,100 0
      22-07-2019 10,400 10,300 10,400 10,400 236
      19-07-2019 10,400 10,200 10,300 10,200 357
      17-07-2019 10,400 10,300 10,300 10,400 250
      17-07-2019 10,400 10,300 10,300 10,400 0
      16-07-2019 10,400 10,300 10,300 10,400 64
      15-07-2019 10,500 10,400 10,400 10,500 3.360
      12-07-2019 10,500 10,300 10,300 10,400 2.790
      11-07-2019 10,500 10,000 10,000 10,300 3.990
      10-07-2019 10,100 9,950 9,950 10,000 302
      09-07-2019 9,950 9,800 9,900 9,950 448
      08-07-2019 9,950 9,900 9,900 9,900 476
      05-07-2019 9,900 9,750 9,750 9,900 1.320
      04-07-2019 9,900 9,900 9,900 9,900 501
      03-07-2019 9,900 9,750 9,900 9,800 1.001
      02-07-2019 9,850 9,800 9,800 9,800 2.671
      01-07-2019 9,900 9,650 9,650 9,800 1.013
      28-06-2019 9,800 9,750 9,750 9,800 1.183
      27-06-2019 9,900 9,700 9,700 9,750 960
      26-06-2019 9,600 9,550 9,550 9,600 526
      25-06-2019 9,700 9,500 9,500 9,550 4.797
      24-06-2019 9,500 9,350 9,450 9,450 654
      21-06-2019 9,500 9,400 9,450 9,500 547
      20-06-2019 9,500 9,450 9,500 9,450 410
      19-06-2019 9,500 9,400 9,400 9,450 1.502
      18-06-2019 9,500 9,450 9,450 9,500 619
      14-06-2019 9,450 9,400 9,400 9,450 512
      14-06-2019 9,450 9,400 9,400 9,450 512
      13-06-2019 9,500 9,350 9,450 9,450 751
      12-06-2019 9,500 9,400 9,450 9,500 430
      11-06-2019 9,500 9,400 9,450 9,450 380
      10-06-2019 9,500 9,450 9,450 9,450 1.202
      07-06-2019 9,500 9,400 9,400 9,500 1.122
      06-06-2019 9,500 9,450 9,500 9,450 491
      05-06-2019 9,700 9,450 9,450 9,500 7.161
      04-06-2019 9,500 9,500 9,500 9,500 191
      03-06-2019 9,600 9,500 9,500 9,500 1.700
      31-05-2019 9,550 9,500 9,500 9,500 900
      30-05-2019 9,500 9,500 9,500 9,500 653
      29-05-2019 9,500 9,450 9,450 9,500 417
      28-05-2019 9,500 9,400 9,500 9,500 1.655
      27-05-2019 9,500 9,400 9,500 9,500 2.557
      24-05-2019 9,500 9,500 9,500 9,500 116
      23-05-2019 9,500 9,500 9,500 9,500 1.040
      22-05-2019 9,500 9,500 9,500 9,500 123
      21-05-2019 9,500 9,450 9,450 9,500 157
      20-05-2019 9,500 9,500 9,500 9,500 20
      17-05-2019 9,500 9,500 9,500 9,500 1.108
      16-05-2019 9,450 9,450 9,450 9,450 1.828
      15-05-2019 9,500 9,500 9,500 9,500 30
      13-05-2019 9,450 9,450 9,450 9,450 172
      13-05-2019 9,450 9,450 9,450 9,450 0
      10-05-2019 9,550 9,500 9,500 9,500 302
      09-05-2019 9,550 9,350 9,450 9,400 1.552
      08-05-2019 9,500 9,350 9,400 9,400 974
      07-05-2019 9,400 9,400 9,400 9,400 39
      30-04-2019 9,450 9,450 9,450 9,450 11
      30-04-2019 9,450 9,450 9,450 9,450 11
      30-04-2019 9,500 9,450 9,450 9,500 150
      30-04-2019 9,500 9,450 9,450 9,500 0
      30-04-2019 9,500 9,450 9,450 9,500 0
      25-04-2019 9,500 9,400 9,500 9,400 274
      25-04-2019 9,500 9,400 9,500 9,400 274
      25-04-2019 9,500 9,400 9,500 9,400 274
      24-04-2019 9,500 9,500 9,500 9,500 1.080
      23-04-2019 9,500 9,450 9,450 9,500 475
      18-04-2019 9,500 9,500 9,500 9,500 1.355
      18-04-2019 9,500 9,500 9,500 9,500 1.355
      18-04-2019 9,500 9,500 9,500 9,500 1.355
      17-04-2019 9,500 9,450 9,450 9,450 260
      16-04-2019 9,750 9,450 9,450 9,500 660
      11-04-2019 9,600 9,550 9,550 9,600 1.600
      11-04-2019 9,600 9,550 9,550 9,600 0
      11-04-2019 9,600 9,550 9,550 9,600 0
      10-04-2019 9,550 9,500 9,550 9,550 5.810
      09-04-2019 9,600 9,550 9,550 9,600 20
      08-04-2019 9,650 9,500 9,550 9,550 646
      05-04-2019 9,650 9,650 9,650 9,650 160
      04-04-2019 9,600 9,600 9,600 9,600 100
      03-04-2019 9,750 9,600 9,750 9,750 360
      02-04-2019 9,700 9,700 9,700 9,700 450
      01-04-2019 9,800 9,600 9,600 9,700 471
      29-03-2019 9,800 9,450 9,650 9,800 1.773
      26-03-2019 9,800 9,650 9,650 9,800 100
      26-03-2019 9,800 9,650 9,650 9,800 0
      26-03-2019 9,800 9,650 9,650 9,800 0
      20-03-2019 9,700 9,700 9,700 9,700 60
      20-03-2019 9,700 9,700 9,700 9,700 0
      20-03-2019 9,700 9,700 9,700 9,700 0
      20-03-2019 9,700 9,700 9,700 9,700 0
      18-03-2019 9,800 9,800 9,800 9,800 500
      18-03-2019 9,800 9,800 9,800 9,800 0
      15-03-2019 9,800 9,800 9,800 9,800 50
      14-03-2019 9,850 9,700 9,700 9,800 218
      13-03-2019 9,800 9,700 9,700 9,800 200
      12-03-2019 9,850 9,800 9,800 9,800 150
      08-03-2019 9,850 9,750 9,750 9,850 200
      08-03-2019 9,850 9,750 9,750 9,850 200
      07-03-2019 9,900 9,750 9,750 9,900 150
      05-03-2019 9,800 9,800 9,800 9,800 250
      05-03-2019 9,800 9,800 9,800 9,800 0
      04-03-2019 9,800 9,800 9,800 9,800 200
      28-02-2019 9,900 9,700 9,700 9,860 1.939
      28-02-2019 9,900 9,700 9,700 9,800 0
      27-02-2019 9,950 9,800 9,850 9,850 1.151
      22-02-2019 10,000 9,750 9,750 9,950 550
      22-02-2019 10,000 9,750 9,750 9,950 0
      22-02-2019 10,000 9,750 9,750 9,950 0
      21-02-2019 9,900 9,700 9,700 9,800 490
      20-02-2019 9,800 9,650 9,650 9,800 1.542
      19-02-2019 9,700 9,700 9,700 9,700 100
      18-02-2019 9,800 9,600 9,600 9,700 47
      14-02-2019 9,750 9,650 9,650 9,700 899
      14-02-2019 9,750 9,650 9,650 9,700 0
      12-02-2019 9,700 9,700 9,700 9,700 20
      12-02-2019 9,700 9,700 9,700 9,700 0
      11-02-2019 9,700 9,700 9,700 9,700 4.000
      01-02-2019 9,900 9,800 9,800 9,900 27
      01-02-2019 9,900 9,800 9,800 9,900 0
      01-02-2019 9,900 9,800 9,800 9,900 0
      01-02-2019 9,900 9,800 9,800 9,900 0
      01-02-2019 9,900 9,800 9,800 9,900 0
      01-02-2019 9,900 9,800 9,800 9,900 0
      31-01-2019 9,900 9,900 9,900 9,900 20
      29-01-2019 9,900 9,600 9,600 9,900 302
      29-01-2019 9,900 9,600 9,600 9,900 0
      25-01-2019 9,700 9,700 9,700 9,700 200
      25-01-2019 9,700 9,700 9,700 9,700 0
      23-01-2019 9,800 9,700 9,700 9,700 54
      23-01-2019 9,800 9,700 9,700 9,700 0
      22-01-2019 10,200 9,650 9,650 9,650 404
      18-01-2019 9,600 9,600 9,600 9,600 22
      18-01-2019 9,600 9,600 9,600 9,600 0
      16-01-2019 9,600 9,550 9,550 9,550 302
      16-01-2019 9,600 9,550 9,550 9,550 0
      11-01-2019 9,600 9,550 9,550 9,600 715
      11-01-2019 9,600 9,550 9,550 9,600 0
      11-01-2019 9,600 9,550 9,550 9,600 0
      10-01-2019 9,700 9,700 9,700 9,700 11
      09-01-2019 9,800 9,600 9,600 9,800 421
      07-01-2019 9,700 9,600 9,600 9,700 205
      07-01-2019 9,700 9,600 9,600 9,700 0
      04-01-2019 9,750 9,600 9,600 9,750 500
      02-01-2019 9,650 9,650 9,650 9,650 200
      02-01-2019 9,650 9,650 9,650 9,650 0
Οι τιμές των μετοχών και των δεικτών στο site παρουσιάζονται με 15λεπτη καθυστέρηση. Τα δεδομένα του ελληνικού χρηματιστηρίου προέρχονται απο την εταιρεία Inforex.
Επιστροφή στην mobile έκδοση.