| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
356,0000 €
-4,0000 (-1,11%)
- Άνοιγμα 362,0000
- Υψηλό 362,0000
- Χαμηλό 352,0000
- Όγκος 481
- Τζίρος 170.744 €
- Πράξεις 49
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/9/2024 | 340,0000 | 0,00% | 344,0000 | 344,0000 | 328,0000 | 3 | 1.016,00 |
| 30/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 29/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 28/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 27/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 26/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 23/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 22/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 21/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 20/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 19/8/2024 | 340,0000 | 3,03% | 340,0000 | 340,0000 | 340,0000 | 10 | 3.400,00 |
| 16/8/2024 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 14/8/2024 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 13/8/2024 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 12/8/2024 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | 245 | 80.850,00 |
| 09/8/2024 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 08/8/2024 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 07/8/2024 | 330,0000 | 0,00% | 334,0000 | 334,0000 | 330,0000 | 54 | 17.842,00 |
| 06/8/2024 | 330,0000 | 0,00% | 326,0000 | 334,0000 | 326,0000 | 37 | 12.190,00 |
| 05/8/2024 | 330,0000 | -1,79% | 334,0000 | 334,0000 | 330,0000 | 41 | 13.556,00 |
| 02/8/2024 | 336,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 1 | 334,00 |
| 01/8/2024 | 336,0000 | -0,59% | 336,0000 | 336,0000 | 334,0000 | 6 | 2.014,00 |
| 31/7/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 1 | 338,00 |
| 30/7/2024 | 338,0000 | 1,20% | 338,0000 | 338,0000 | 334,0000 | 8 | 2.700,00 |
| 29/7/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 26/7/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 25/7/2024 | 334,0000 | -0,60% | 336,0000 | 336,0000 | 334,0000 | 15 | 5.030,00 |
| 24/7/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 23/7/2024 | 336,0000 | -0,59% | 336,0000 | 336,0000 | 336,0000 | 15 | 5.040,00 |
| 22/7/2024 | 338,0000 | -2,31% | 338,0000 | 338,0000 | 338,0000 | 15 | 5.070,00 |
| 19/7/2024 | 346,0000 | 2,98% | 344,0000 | 346,0000 | 344,0000 | 9 | 3.106,00 |
| 18/7/2024 | 336,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 5 | 1.700,00 |
| 17/7/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | 30 | 10.080,00 |
| 16/7/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | 19 | 6.384,00 |
| 15/7/2024 | 336,0000 | -3,45% | 336,0000 | 336,0000 | 334,0000 | 7 | 2.350,00 |
| 12/7/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 11/7/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 10/7/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 09/7/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 08/7/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 05/7/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 04/7/2024 | 348,0000 | 2,96% | 348,0000 | 348,0000 | 348,0000 | 104 | 36.192,00 |
| 03/7/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 02/7/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 01/7/2024 | 338,0000 | 1,20% | 338,0000 | 338,0000 | 338,0000 | 26 | 8.788,00 |
| 28/6/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 28 | 9.352,00 |
| 27/6/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 122 | 40.748,00 |
| 26/6/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 25/6/2024 | 334,0000 | 0,60% | 334,0000 | 334,0000 | 334,0000 | 35 | 11.690,00 |
| 21/6/2024 | 332,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 3 | 1.002,00 |
| 20/6/2024 | 332,0000 | 0,00% | 332,0000 | 332,0000 | 332,0000 | 1 | 332,00 |
| 19/6/2024 | 332,0000 | 0,00% | 332,0000 | 332,0000 | 332,0000 | ,00 | |
| 18/6/2024 | 332,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | 2 | 672,00 |
| 17/6/2024 | 332,0000 | 0,00% | 332,0000 | 332,0000 | 332,0000 | 2 | 664,00 |
| 14/6/2024 | 332,0000 | -0,60% | 332,0000 | 332,0000 | 332,0000 | 6 | 1.992,00 |
| 13/6/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 12/6/2024 | 334,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | 1 | 336,00 |
| 11/6/2024 | 334,0000 | 0,60% | 338,0000 | 338,0000 | 334,0000 | 30 | 10.028,00 |
| 10/6/2024 | 332,0000 | -2,35% | 332,0000 | 332,0000 | 332,0000 | 10 | 3.320,00 |
| 07/6/2024 | 340,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 1 | 338,00 |
| 06/6/2024 | 340,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 4 | 1.336,00 |
| 05/6/2024 | 340,0000 | 3,03% | 330,0000 | 340,0000 | 330,0000 | 66 | 22.386,00 |
| 04/6/2024 | 330,0000 | -2,94% | 324,0000 | 330,0000 | 324,0000 | 13 | 4.248,00 |
| 03/6/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 31/5/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 10 | 3.400,00 |
| 30/5/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 62 | 21.080,00 |
| 29/5/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 28/5/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 27/5/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 6 | 2.040,00 |
| 24/5/2024 | 340,0000 | 2,41% | 332,0000 | 340,0000 | 332,0000 | 131 | 44.278,00 |
| 23/5/2024 | 332,0000 | -1,78% | 336,0000 | 336,0000 | 330,0000 | 117 | 38.798,00 |
| 22/5/2024 | 338,0000 | -1,17% | 340,0000 | 340,0000 | 338,0000 | 47 | 15.920,00 |
| 21/5/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 20/5/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 17/5/2024 | 342,0000 | 0,00% | 342,0000 | 344,0000 | 342,0000 | 43 | 14.708,00 |
| 16/5/2024 | 342,0000 | -0,58% | 342,0000 | 342,0000 | 342,0000 | 101 | 34.542,00 |
| 15/5/2024 | 344,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | 1 | 342,00 |
| 14/5/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | 1 | 344,00 |
| 13/5/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | 2 | 688,00 |
| 10/5/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | 1 | 344,00 |
| 09/5/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | ,00 | |
| 08/5/2024 | 344,0000 | 0,00% | 342,0000 | 344,0000 | 342,0000 | 69 | 23.722,00 |
| 02/5/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | 15 | 5.160,00 |
| 30/4/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | ,00 | |
| 29/4/2024 | 344,0000 | 0,58% | 340,0000 | 344,0000 | 340,0000 | 83 | 28.438,00 |
| 26/4/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 25/4/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | 31 | 10.602,00 |
| 24/4/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 23/4/2024 | 342,0000 | 0,59% | 342,0000 | 342,0000 | 342,0000 | 16 | 5.472,00 |
| 22/4/2024 | 340,0000 | -2,30% | 340,0000 | 346,0000 | 340,0000 | 75 | 25.566,00 |
| 19/4/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 18/4/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 17/4/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 16/4/2024 | 348,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 1 | 334,00 |
| 15/4/2024 | 348,0000 | 2,35% | 350,0000 | 350,0000 | 340,0000 | 15 | 5.222,00 |
| 12/4/2024 | 340,0000 | -0,58% | 344,0000 | 344,0000 | 340,0000 | 53 | 18.060,00 |
| 11/4/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | 2 | 684,00 |
| 10/4/2024 | 342,0000 | 0,59% | 340,0000 | 346,0000 | 340,0000 | 14 | 4.782,00 |
| 09/4/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 08/4/2024 | 340,0000 | 0,00% | 340,0000 | 346,0000 | 340,0000 | 35 | 11.960,00 |
| 05/4/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 24 | 8.160,00 |
| 04/4/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 03/4/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 02/4/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 15 | 5.100,00 |
| 28/3/2024 | 340,0000 | -0,58% | 340,0000 | 340,0000 | 340,0000 | 23 | 7.820,00 |
| 27/3/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 26/3/2024 | 342,0000 | -1,16% | 342,0000 | 342,0000 | 342,0000 | 7 | 2.394,00 |
| 22/3/2024 | 346,0000 | 0,00% | 346,0000 | 346,0000 | 346,0000 | ,00 | |
| 21/3/2024 | 346,0000 | 2,98% | 346,0000 | 350,0000 | 340,0000 | 47 | 16.286,00 |
| 20/3/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 19/3/2024 | 336,0000 | 0,60% | 334,0000 | 336,0000 | 334,0000 | 34 | 11.422,00 |
| 15/3/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 14/3/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 13/3/2024 | 334,0000 | -2,34% | 334,0000 | 334,0000 | 334,0000 | 9 | 3.006,00 |
| 12/3/2024 | 342,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 4 | 1.352,00 |
| 11/3/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 08/3/2024 | 342,0000 | -1,72% | 340,0000 | 348,0000 | 340,0000 | 20 | 6.808,00 |
| 07/3/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 06/3/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 05/3/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 04/3/2024 | 348,0000 | 0,00% | 348,0000 | 350,0000 | 340,0000 | 28 | 9.684,00 |
| 01/3/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 6 | 2.088,00 |
| 29/2/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 20 | 6.960,00 |
| 28/2/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 27/2/2024 | 348,0000 | 1,16% | 344,0000 | 348,0000 | 344,0000 | 136 | 47.224,00 |
| 26/2/2024 | 344,0000 | 0,58% | 342,0000 | 344,0000 | 342,0000 | 10 | 3.430,00 |
| 23/2/2024 | 342,0000 | 1,18% | 340,0000 | 344,0000 | 336,0000 | 30 | 10.174,00 |
| 22/2/2024 | 338,0000 | 0,60% | 336,0000 | 340,0000 | 336,0000 | 31 | 10.446,00 |
| 21/2/2024 | 336,0000 | 0,00% | 336,0000 | 338,0000 | 336,0000 | 10 | 3.362,00 |
| 20/2/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 19/2/2024 | 336,0000 | -2,33% | 336,0000 | 336,0000 | 336,0000 | 10 | 3.360,00 |
| 16/2/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | ,00 | |
| 15/2/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | ,00 | |
| 14/2/2024 | 344,0000 | 2,38% | 340,0000 | 344,0000 | 340,0000 | 30 | 10.220,00 |
| 13/2/2024 | 336,0000 | -2,33% | 344,0000 | 344,0000 | 336,0000 | 13 | 4.384,00 |
| 12/2/2024 | 344,0000 | 0,00% | 346,0000 | 348,0000 | 334,0000 | 141 | 47.850,00 |
| 09/2/2024 | 344,0000 | 0,00% | 338,0000 | 344,0000 | 334,0000 | 30 | 10.136,00 |
| 08/2/2024 | 344,0000 | 1,78% | 334,0000 | 346,0000 | 334,0000 | 34 | 11.644,00 |
| 07/2/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 06/2/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 10 | 3.380,00 |
| 05/2/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 02/2/2024 | 338,0000 | 1,81% | 332,0000 | 338,0000 | 332,0000 | 20 | 6.730,00 |
| 01/2/2024 | 332,0000 | 0,00% | 332,0000 | 332,0000 | 330,0000 | 12 | 3.974,00 |
| 31/1/2024 | 332,0000 | 0,00% | 336,0000 | 336,0000 | 330,0000 | 5 | 1.664,00 |
| 30/1/2024 | 332,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | 1 | 336,00 |
| 29/1/2024 | 332,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 1 | 340,00 |
| 26/1/2024 | 332,0000 | 0,00% | 330,0000 | 336,0000 | 330,0000 | 9 | 2.990,00 |
| 25/1/2024 | 332,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 2 | 668,00 |
| 24/1/2024 | 332,0000 | -1,78% | 332,0000 | 332,0000 | 332,0000 | 8 | 2.656,00 |
| 23/1/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 1 | 338,00 |
| 22/1/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 19/1/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 18/1/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 17/1/2024 | 338,0000 | -0,59% | 338,0000 | 338,0000 | 338,0000 | 8 | 2.704,00 |
| 16/1/2024 | 340,0000 | 0,00% | 334,0000 | 340,0000 | 332,0000 | 166 | 55.192,00 |
| 15/1/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 12/1/2024 | 340,0000 | 0,00% | 340,0000 | 348,0000 | 340,0000 | 3 | 1.036,00 |
| 11/1/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 10/1/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 09/1/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 9 | 3.060,00 |
| 08/1/2024 | 340,0000 | -2,86% | 348,0000 | 348,0000 | 340,0000 | 19 | 6.488,00 |
| 05/1/2024 | 350,0000 | 0,00% | 348,0000 | 350,0000 | 340,0000 | 64 | 22.202,00 |
| 04/1/2024 | 350,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 1 | 348,00 |
| 03/1/2024 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | 2 | 700,00 |
| 02/1/2024 | 350,0000 | 2,34% | 342,0000 | 350,0000 | 342,0000 | 1.045 | 365.404,00 |
| 29/12/2023 | 342,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | 4 | 1.344,00 |
| 28/12/2023 | 342,0000 | -0,58% | 330,0000 | 342,0000 | 330,0000 | 104 | 35.520,00 |
| 27/12/2023 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | ,00 | |
| 22/12/2023 | 344,0000 | 4,24% | 340,0000 | 344,0000 | 340,0000 | 210 | 71.432,00 |
| 21/12/2023 | 330,0000 | -2,94% | 332,0000 | 336,0000 | 330,0000 | 29 | 9.596,00 |
| 20/12/2023 | 340,0000 | -0,58% | 344,0000 | 344,0000 | 340,0000 | 66 | 22.464,00 |
| 19/12/2023 | 342,0000 | 3,01% | 336,0000 | 342,0000 | 332,0000 | 25 | 8.374,00 |
| 18/12/2023 | 332,0000 | 0,00% | 332,0000 | 332,0000 | 332,0000 | 14 | 4.648,00 |
| 15/12/2023 | 332,0000 | -1,19% | 336,0000 | 336,0000 | 332,0000 | 53 | 17.624,00 |
| 14/12/2023 | 336,0000 | 3,70% | 328,0000 | 338,0000 | 328,0000 | 88 | 29.212,00 |
| 13/12/2023 | 324,0000 | 1,89% | 318,0000 | 326,0000 | 318,0000 | 74 | 23.734,00 |
| 12/12/2023 | 318,0000 | 0,63% | 318,0000 | 318,0000 | 318,0000 | 60 | 19.080,00 |
| 11/12/2023 | 316,0000 | -0,63% | 318,0000 | 318,0000 | 316,0000 | 1.124 | 355.484,00 |
| 08/12/2023 | 318,0000 | 2,58% | 312,0000 | 318,0000 | 312,0000 | 101 | 31.738,00 |
| 07/12/2023 | 310,0000 | 0,00% | 312,0000 | 312,0000 | 310,0000 | 190 | 58.928,00 |
| 06/12/2023 | 310,0000 | 0,00% | 308,0000 | 310,0000 | 308,0000 | 75 | 23.240,00 |
| 05/12/2023 | 310,0000 | 0,00% | 304,0000 | 304,0000 | 304,0000 | 1 | 304,00 |
| 04/12/2023 | 310,0000 | 0,00% | 312,0000 | 314,0000 | 310,0000 | 59 | 18.340,00 |
| 01/12/2023 | 310,0000 | 0,65% | 310,0000 | 310,0000 | 310,0000 | 15 | 4.650,00 |
| 30/11/2023 | 308,0000 | -1,28% | 310,0000 | 310,0000 | 308,0000 | 89 | 27.488,00 |
| 29/11/2023 | 312,0000 | 4,00% | 300,0000 | 314,0000 | 300,0000 | 79 | 24.390,00 |
| 28/11/2023 | 300,0000 | -1,96% | 300,0000 | 302,0000 | 300,0000 | 7 | 2.106,00 |
| 27/11/2023 | 306,0000 | -1,29% | 308,0000 | 308,0000 | 300,0000 | 12 | 3.680,00 |
| 24/11/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | ,00 | |
| 23/11/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | ,00 | |
| 22/11/2023 | 310,0000 | 0,65% | 308,0000 | 310,0000 | 304,0000 | 134 | 41.132,00 |
| 21/11/2023 | 308,0000 | -0,65% | 310,0000 | 312,0000 | 306,0000 | 68 | 20.998,00 |
| 20/11/2023 | 310,0000 | 2,65% | 308,0000 | 310,0000 | 308,0000 | 9 | 2.782,00 |
| 17/11/2023 | 302,0000 | 0,00% | 306,0000 | 310,0000 | 302,0000 | 32 | 9.828,00 |
| 16/11/2023 | 302,0000 | 0,00% | 302,0000 | 306,0000 | 300,0000 | 87 | 26.246,00 |
| 15/11/2023 | 302,0000 | 1,34% | 300,0000 | 302,0000 | 296,0000 | 59 | 17.664,00 |
| 14/11/2023 | 298,0000 | 0,00% | 300,0000 | 300,0000 | 294,0000 | 13 | 3.858,00 |
| 13/11/2023 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | 5 | 1.490,00 |
| 10/11/2023 | 298,0000 | 0,00% | 298,0000 | 302,0000 | 298,0000 | 23 | 6.858,00 |
| 09/11/2023 | 298,0000 | -0,67% | 298,0000 | 300,0000 | 298,0000 | 16 | 4.780,00 |
| 08/11/2023 | 300,0000 | -2,60% | 300,0000 | 300,0000 | 300,0000 | 40 | 12.000,00 |
| 07/11/2023 | 308,0000 | 3,36% | 308,0000 | 308,0000 | 308,0000 | 7 | 2.156,00 |
| 06/11/2023 | 298,0000 | -3,25% | 308,0000 | 308,0000 | 298,0000 | 81 | 24.346,00 |
| 03/11/2023 | 308,0000 | 2,67% | 302,0000 | 308,0000 | 302,0000 | 25 | 7.612,00 |
| 02/11/2023 | 300,0000 | 0,67% | 300,0000 | 300,0000 | 300,0000 | 12 | 3.600,00 |
| 01/11/2023 | 298,0000 | 2,76% | 296,0000 | 298,0000 | 296,0000 | 9 | 2.674,00 |
| 31/10/2023 | 290,0000 | -0,68% | 296,0000 | 300,0000 | 288,0000 | 245 | 71.402,00 |
| 30/10/2023 | 292,0000 | -0,68% | 294,0000 | 294,0000 | 292,0000 | 117 | 34.238,00 |
| 27/10/2023 | 294,0000 | -4,55% | 310,0000 | 310,0000 | 294,0000 | 114 | 33.764,00 |
| 26/10/2023 | 308,0000 | 2,67% | 306,0000 | 308,0000 | 304,0000 | 44 | 13.508,00 |
| 25/10/2023 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 52 | 15.600,00 |
| 24/10/2023 | 300,0000 | 3,45% | 298,0000 | 304,0000 | 298,0000 | 28 | 8.394,00 |
| 23/10/2023 | 290,0000 | -3,97% | 306,0000 | 306,0000 | 288,0000 | 209 | 61.786,00 |
| 20/10/2023 | 302,0000 | -1,95% | 306,0000 | 312,0000 | 300,0000 | 495 | 150.322,00 |
| 19/10/2023 | 308,0000 | -3,75% | 318,0000 | 318,0000 | 308,0000 | 384 | 119.198,00 |
| 18/10/2023 | 320,0000 | -4,19% | 330,0000 | 330,0000 | 312,0000 | 236 | 74.642,00 |
| 17/10/2023 | 334,0000 | 0,00% | 344,0000 | 344,0000 | 334,0000 | 28 | 9.432,00 |
| 16/10/2023 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 13/10/2023 | 334,0000 | -1,18% | 328,0000 | 334,0000 | 328,0000 | 5 | 1.658,00 |
| 12/10/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 6 | 2.028,00 |
| 11/10/2023 | 338,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | 4 | 1.376,00 |
| 10/10/2023 | 338,0000 | 0,00% | 336,0000 | 338,0000 | 336,0000 | 42 | 14.124,00 |
| 09/10/2023 | 338,0000 | 0,00% | 322,0000 | 322,0000 | 322,0000 | 2 | 644,00 |
| 06/10/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 05/10/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 04/10/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 1 | 338,00 |
| 03/10/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 02/10/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 4 | 1.352,00 |
| 29/9/2023 | 338,0000 | -1,74% | 340,0000 | 340,0000 | 336,0000 | 137 | 46.392,00 |
| 28/9/2023 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | ,00 | |
| 27/9/2023 | 344,0000 | -5,49% | 350,0000 | 350,0000 | 344,0000 | 19 | 6.596,00 |
| 26/9/2023 | 364,0000 | 0,00% | 364,0000 | 364,0000 | 364,0000 | ,00 | |
| 25/9/2023 | 364,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | 2 | 708,00 |
| 22/9/2023 | 364,0000 | 2,82% | 354,0000 | 364,0000 | 350,0000 | 111 | 39.988,00 |
| 21/9/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | 15 | 5.310,00 |
| 20/9/2023 | 354,0000 | 5,36% | 348,0000 | 354,0000 | 348,0000 | 120 | 42.144,00 |
| 19/9/2023 | 336,0000 | -5,08% | 342,0000 | 342,0000 | 334,0000 | 70 | 23.732,00 |
| 18/9/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | ,00 | |
| 15/9/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | ,00 | |
| 14/9/2023 | 354,0000 | 1,14% | 354,0000 | 354,0000 | 354,0000 | 15 | 5.310,00 |
| 13/9/2023 | 350,0000 | 0,00% | 354,0000 | 354,0000 | 350,0000 | 25 | 8.782,00 |
| 12/9/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | 1 | 350,00 |
| 11/9/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | ,00 | |
| 08/9/2023 | 350,0000 | 2,34% | 346,0000 | 352,0000 | 346,0000 | 149 | 52.110,00 |
| 07/9/2023 | 342,0000 | -2,29% | 342,0000 | 342,0000 | 342,0000 | 11 | 3.762,00 |
| 06/9/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | ,00 | |
| 05/9/2023 | 350,0000 | 2,34% | 350,0000 | 350,0000 | 350,0000 | 50 | 17.500,00 |
| 04/9/2023 | 342,0000 | -2,29% | 350,0000 | 350,0000 | 338,0000 | 109 | 37.378,00 |
| 01/9/2023 | 350,0000 | 1,74% | 350,0000 | 350,0000 | 350,0000 | 25 | 8.750,00 |
| 31/8/2023 | 344,0000 | -1,71% | 350,0000 | 350,0000 | 344,0000 | 38 | 13.084,00 |
| 30/8/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | ,00 | |
| 29/8/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | ,00 | |
| 28/8/2023 | 350,0000 | 0,00% | 346,0000 | 350,0000 | 346,0000 | 5 | 1.734,00 |
| 25/8/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 340,0000 | 85 | 29.650,00 |
| 24/8/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | 55 | 19.250,00 |
| 23/8/2023 | 350,0000 | 0,57% | 342,0000 | 350,0000 | 340,0000 | 77 | 26.902,00 |
| 22/8/2023 | 348,0000 | -0,57% | 350,0000 | 350,0000 | 348,0000 | 100 | 34.944,00 |
| 21/8/2023 | 350,0000 | 1,74% | 350,0000 | 350,0000 | 350,0000 | 38 | 13.300,00 |
| 18/8/2023 | 344,0000 | 0,58% | 344,0000 | 344,0000 | 344,0000 | 10 | 3.440,00 |
| 17/8/2023 | 342,0000 | -2,29% | 342,0000 | 342,0000 | 342,0000 | 29 | 9.918,00 |
| 16/8/2023 | 350,0000 | -1,69% | 342,0000 | 350,0000 | 342,0000 | 21 | 7.214,00 |
| 14/8/2023 | 356,0000 | 2,89% | 350,0000 | 356,0000 | 350,0000 | 9 | 3.168,00 |
| 11/8/2023 | 346,0000 | -2,26% | 346,0000 | 346,0000 | 344,0000 | 50 | 17.280,00 |
| 10/8/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | ,00 | |
| 09/8/2023 | 354,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | 3 | 1.050,00 |
| 08/8/2023 | 354,0000 | -0,56% | 354,0000 | 354,0000 | 354,0000 | 26 | 9.204,00 |
| 07/8/2023 | 356,0000 | 1,71% | 348,0000 | 356,0000 | 348,0000 | 29 | 10.256,00 |
| 04/8/2023 | 350,0000 | 1,74% | 350,0000 | 350,0000 | 350,0000 | 10 | 3.500,00 |
| 03/8/2023 | 344,0000 | -0,58% | 346,0000 | 348,0000 | 340,0000 | 62 | 21.318,00 |
| 02/8/2023 | 346,0000 | 0,00% | 346,0000 | 346,0000 | 346,0000 | ,00 | |
| 01/8/2023 | 346,0000 | -2,26% | 346,0000 | 346,0000 | 344,0000 | 10 | 3.456,00 |
| 31/7/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | 1 | 354,00 |
| 28/7/2023 | 354,0000 | 0,00% | 362,0000 | 362,0000 | 354,0000 | 2 | 716,00 |
| 27/7/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | ,00 | |
| 26/7/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | 16 | 5.664,00 |
| 25/7/2023 | 354,0000 | 0,00% | 346,0000 | 346,0000 | 346,0000 | 1 | 346,00 |
| 24/7/2023 | 354,0000 | 0,00% | 356,0000 | 356,0000 | 356,0000 | 2 | 712,00 |
| 21/7/2023 | 354,0000 | 0,00% | 356,0000 | 356,0000 | 356,0000 | 1 | 356,00 |
| 20/7/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | ,00 | |
| 19/7/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | ,00 | |
| 18/7/2023 | 354,0000 | -0,56% | 350,0000 | 356,0000 | 346,0000 | 14 | 4.934,00 |
| 17/7/2023 | 356,0000 | 0,00% | 356,0000 | 356,0000 | 356,0000 | ,00 | |
| 14/7/2023 | 356,0000 | 0,00% | 356,0000 | 356,0000 | 356,0000 | 41 | 14.596,00 |
| 13/7/2023 | 356,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | 2 | 708,00 |
| 12/7/2023 | 356,0000 | 0,56% | 356,0000 | 356,0000 | 354,0000 | 12 | 4.266,00 |
| 11/7/2023 | 354,0000 | 1,14% | 354,0000 | 354,0000 | 354,0000 | 33 | 11.682,00 |
| 10/7/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | ,00 | |
| 07/7/2023 | 350,0000 | 0,57% | 348,0000 | 350,0000 | 348,0000 | 59 | 20.632,00 |
| 06/7/2023 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 05/7/2023 | 348,0000 | -0,57% | 348,0000 | 354,0000 | 348,0000 | 98 | 34.122,00 |
| 04/7/2023 | 350,0000 | 0,57% | 350,0000 | 352,0000 | 348,0000 | 10 | 3.496,00 |
| 03/7/2023 | 348,0000 | 1,16% | 348,0000 | 352,0000 | 348,0000 | 41 | 14.272,00 |
| 30/6/2023 | 344,0000 | 2,38% | 342,0000 | 344,0000 | 342,0000 | 37 | 12.686,00 |
| 29/6/2023 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 28/6/2023 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 27/6/2023 | 336,0000 | -1,18% | 340,0000 | 340,0000 | 336,0000 | 11 | 3.700,00 |
| 26/6/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 334,0000 | 6 | 2.034,00 |
| 23/6/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 42 | 14.280,00 |
| 22/6/2023 | 340,0000 | -2,86% | 340,0000 | 340,0000 | 330,0000 | 37 | 12.388,00 |
| 21/6/2023 | 350,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 5 | 1.740,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|