| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,4700 | -4,63 % | -0,1200 | 40.847 |
| ΛΑΝΑΚ | 1,3100 | -4,38 % | -0,0600 | 3.112 |
| ΠΡΟΝΤΕΑ | 5,8000 | -4,13 % | -0,2500 | 3.124 |
| ΜΑΘΙΟ | 0,8950 | -2,72 % | -0,0250 | 3.558 |
| ΜΟΗ | 30,2000 | -2,64 % | -0,8200 | 393.118 |
| EIS | 2,0250 | -2,64 % | -0,0550 | 109.790 |
| ΠΡΔ | 0,4580 | -2,55 % | -0,0120 | 38.599 |
| TREK | 3,2000 | -2,44 % | -0,0800 | 3.960 |
| ΕΛΠΕ | 8,6300 | -2,27 % | -0,2000 | 495.170 |
| ΕΥΔΑΠ | 7,6200 | -2,18 % | -0,1700 | 89.130 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
362,0000 €
6,0000 (1,69%)
- Άνοιγμα 360,0000
- Υψηλό 362,0000
- Χαμηλό 358,0000
- Όγκος 186
- Τζίρος 66.832 €
- Πράξεις 32
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 20/6/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | ,00 | |
| 19/6/2023 | 350,0000 | 0,00% | 348,0000 | 350,0000 | 348,0000 | 40 | 13.980,00 |
| 16/6/2023 | 350,0000 | 2,94% | 340,0000 | 350,0000 | 340,0000 | 105 | 36.622,00 |
| 15/6/2023 | 340,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 3 | 1.044,00 |
| 14/6/2023 | 340,0000 | -2,86% | 340,0000 | 340,0000 | 340,0000 | 10 | 3.400,00 |
| 13/6/2023 | 350,0000 | -1,13% | 340,0000 | 354,0000 | 340,0000 | 36 | 12.582,00 |
| 12/6/2023 | 354,0000 | 4,12% | 344,0000 | 356,0000 | 344,0000 | 22 | 7.684,00 |
| 09/6/2023 | 340,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | 2 | 688,00 |
| 08/6/2023 | 340,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 1 | 334,00 |
| 07/6/2023 | 340,0000 | 0,00% | 340,0000 | 344,0000 | 340,0000 | 8 | 2.724,00 |
| 06/6/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 02/6/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 01/6/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 31/5/2023 | 340,0000 | 3,03% | 340,0000 | 340,0000 | 340,0000 | 5 | 1.700,00 |
| 30/5/2023 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 29/5/2023 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 26/5/2023 | 330,0000 | -1,20% | 330,0000 | 330,0000 | 326,0000 | 41 | 13.518,00 |
| 25/5/2023 | 334,0000 | -1,76% | 340,0000 | 340,0000 | 334,0000 | 62 | 20.728,00 |
| 24/5/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 23/5/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 22/5/2023 | 340,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 2 | 696,00 |
| 19/5/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 18/5/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 17/5/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 16/5/2023 | 340,0000 | 3,03% | 332,0000 | 340,0000 | 330,0000 | 147 | 49.494,00 |
| 15/5/2023 | 330,0000 | 0,00% | 338,0000 | 338,0000 | 330,0000 | 4 | 1.328,00 |
| 12/5/2023 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | 10 | 3.300,00 |
| 11/5/2023 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | 5 | 1.650,00 |
| 10/5/2023 | 330,0000 | 0,00% | 330,0000 | 338,0000 | 330,0000 | 5 | 1.682,00 |
| 09/5/2023 | 330,0000 | -2,94% | 330,0000 | 330,0000 | 330,0000 | 10 | 3.300,00 |
| 08/5/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 05/5/2023 | 340,0000 | 0,00% | 336,0000 | 340,0000 | 336,0000 | 17 | 5.776,00 |
| 04/5/2023 | 340,0000 | 0,59% | 340,0000 | 340,0000 | 336,0000 | 13 | 4.412,00 |
| 03/5/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 02/5/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 6 | 2.028,00 |
| 28/4/2023 | 338,0000 | 2,42% | 340,0000 | 340,0000 | 336,0000 | 99 | 33.550,00 |
| 27/4/2023 | 330,0000 | 2,48% | 324,0000 | 332,0000 | 324,0000 | 102 | 33.548,00 |
| 26/4/2023 | 322,0000 | 5,23% | 310,0000 | 322,0000 | 310,0000 | 43 | 13.704,00 |
| 25/4/2023 | 306,0000 | -3,16% | 314,0000 | 314,0000 | 306,0000 | 100 | 30.908,00 |
| 24/4/2023 | 316,0000 | 0,00% | 316,0000 | 328,0000 | 316,0000 | 13 | 4.120,00 |
| 21/4/2023 | 316,0000 | -1,25% | 320,0000 | 320,0000 | 312,0000 | 110 | 34.660,00 |
| 20/4/2023 | 320,0000 | -0,62% | 320,0000 | 320,0000 | 320,0000 | 15 | 4.800,00 |
| 19/4/2023 | 322,0000 | 0,63% | 322,0000 | 338,0000 | 320,0000 | 74 | 24.026,00 |
| 18/4/2023 | 320,0000 | 1,91% | 318,0000 | 320,0000 | 316,0000 | 113 | 36.080,00 |
| 13/4/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | ,00 | |
| 12/4/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | ,00 | |
| 11/4/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | ,00 | |
| 07/4/2023 | 314,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | 1 | 312,00 |
| 06/4/2023 | 314,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | 1 | 312,00 |
| 05/4/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | 5 | 1.570,00 |
| 04/4/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | 10 | 3.140,00 |
| 03/4/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | ,00 | |
| 31/3/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | ,00 | |
| 30/3/2023 | 314,0000 | -0,63% | 318,0000 | 320,0000 | 314,0000 | 94 | 29.576,00 |
| 29/3/2023 | 316,0000 | 1,28% | 314,0000 | 316,0000 | 314,0000 | 76 | 23.886,00 |
| 28/3/2023 | 312,0000 | -1,27% | 318,0000 | 318,0000 | 308,0000 | 121 | 38.116,00 |
| 27/3/2023 | 316,0000 | 0,00% | 316,0000 | 316,0000 | 308,0000 | 279 | 88.064,00 |
| 24/3/2023 | 316,0000 | 1,28% | 310,0000 | 316,0000 | 306,0000 | 54 | 16.804,00 |
| 23/3/2023 | 312,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | 1 | 314,00 |
| 22/3/2023 | 312,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | 25 | 7.800,00 |
| 21/3/2023 | 312,0000 | 0,65% | 308,0000 | 312,0000 | 308,0000 | 28 | 8.718,00 |
| 20/3/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | ,00 | |
| 17/3/2023 | 310,0000 | 0,00% | 312,0000 | 312,0000 | 310,0000 | 30 | 9.346,00 |
| 16/3/2023 | 310,0000 | -1,90% | 310,0000 | 310,0000 | 310,0000 | 10 | 3.100,00 |
| 15/3/2023 | 316,0000 | 1,28% | 316,0000 | 316,0000 | 310,0000 | 31 | 9.790,00 |
| 14/3/2023 | 312,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | 1 | 312,00 |
| 13/3/2023 | 312,0000 | 0,00% | 312,0000 | 312,0000 | 306,0000 | 162 | 50.300,00 |
| 10/3/2023 | 312,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | 13 | 4.056,00 |
| 09/3/2023 | 312,0000 | -0,64% | 312,0000 | 312,0000 | 312,0000 | 34 | 10.608,00 |
| 08/3/2023 | 314,0000 | 1,29% | 312,0000 | 316,0000 | 312,0000 | 35 | 10.992,00 |
| 07/3/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | 32 | 9.920,00 |
| 06/3/2023 | 310,0000 | 0,00% | 312,0000 | 312,0000 | 308,0000 | 115 | 35.656,00 |
| 03/3/2023 | 310,0000 | 0,00% | 316,0000 | 316,0000 | 316,0000 | 1 | 316,00 |
| 02/3/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | 16 | 4.960,00 |
| 01/3/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | 1 | 310,00 |
| 28/2/2023 | 310,0000 | 0,00% | 316,0000 | 316,0000 | 310,0000 | 74 | 23.090,00 |
| 24/2/2023 | 310,0000 | 0,00% | 312,0000 | 316,0000 | 310,0000 | 31 | 9.632,00 |
| 23/2/2023 | 310,0000 | 0,65% | 308,0000 | 312,0000 | 308,0000 | 20 | 6.200,00 |
| 22/2/2023 | 308,0000 | -0,65% | 308,0000 | 308,0000 | 308,0000 | 39 | 12.012,00 |
| 21/2/2023 | 310,0000 | -1,90% | 314,0000 | 314,0000 | 310,0000 | 26 | 8.124,00 |
| 20/2/2023 | 316,0000 | 0,64% | 314,0000 | 316,0000 | 314,0000 | 15 | 4.720,00 |
| 17/2/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | 51 | 16.014,00 |
| 16/2/2023 | 314,0000 | 1,29% | 314,0000 | 314,0000 | 310,0000 | 105 | 32.938,00 |
| 15/2/2023 | 310,0000 | 0,65% | 310,0000 | 314,0000 | 310,0000 | 12 | 3.728,00 |
| 14/2/2023 | 308,0000 | -0,65% | 312,0000 | 314,0000 | 306,0000 | 51 | 15.784,00 |
| 13/2/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 306,0000 | 704 | 218.236,00 |
| 10/2/2023 | 310,0000 | -1,27% | 318,0000 | 318,0000 | 306,0000 | 38 | 11.864,00 |
| 09/2/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | 7 | 2.198,00 |
| 08/2/2023 | 314,0000 | -0,63% | 314,0000 | 314,0000 | 314,0000 | 10 | 3.140,00 |
| 07/2/2023 | 316,0000 | 2,60% | 308,0000 | 318,0000 | 308,0000 | 35 | 10.946,00 |
| 06/2/2023 | 308,0000 | 0,00% | 304,0000 | 304,0000 | 304,0000 | 5 | 1.520,00 |
| 03/2/2023 | 308,0000 | 2,67% | 300,0000 | 310,0000 | 300,0000 | 13 | 3.956,00 |
| 02/2/2023 | 300,0000 | -1,32% | 306,0000 | 306,0000 | 300,0000 | 57 | 17.106,00 |
| 01/2/2023 | 304,0000 | 0,00% | 306,0000 | 306,0000 | 300,0000 | 29 | 8.778,00 |
| 31/1/2023 | 304,0000 | -2,56% | 300,0000 | 304,0000 | 298,0000 | 80 | 24.090,00 |
| 30/1/2023 | 312,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | ,00 | |
| 27/1/2023 | 312,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | ,00 | |
| 26/1/2023 | 312,0000 | 1,96% | 310,0000 | 312,0000 | 308,0000 | 16 | 4.948,00 |
| 25/1/2023 | 306,0000 | 2,00% | 304,0000 | 306,0000 | 304,0000 | 22 | 6.718,00 |
| 24/1/2023 | 300,0000 | -3,23% | 300,0000 | 302,0000 | 300,0000 | 19 | 5.704,00 |
| 23/1/2023 | 310,0000 | 1,31% | 308,0000 | 310,0000 | 308,0000 | 26 | 8.040,00 |
| 20/1/2023 | 306,0000 | 2,00% | 300,0000 | 306,0000 | 300,0000 | 55 | 16.626,00 |
| 19/1/2023 | 300,0000 | -1,32% | 300,0000 | 300,0000 | 300,0000 | 44 | 13.200,00 |
| 18/1/2023 | 304,0000 | 0,00% | 304,0000 | 306,0000 | 304,0000 | 4 | 1.220,00 |
| 17/1/2023 | 304,0000 | 2,01% | 300,0000 | 304,0000 | 300,0000 | 110 | 33.100,00 |
| 16/1/2023 | 298,0000 | 0,00% | 300,0000 | 300,0000 | 298,0000 | 60 | 17.972,00 |
| 13/1/2023 | 298,0000 | 0,68% | 298,0000 | 298,0000 | 298,0000 | 49 | 14.602,00 |
| 12/1/2023 | 296,0000 | -1,33% | 296,0000 | 296,0000 | 294,0000 | 34 | 10.038,00 |
| 11/1/2023 | 300,0000 | 1,35% | 296,0000 | 300,0000 | 296,0000 | 158 | 47.352,00 |
| 10/1/2023 | 296,0000 | -1,33% | 300,0000 | 300,0000 | 296,0000 | 60 | 17.926,00 |
| 09/1/2023 | 300,0000 | 1,35% | 298,0000 | 300,0000 | 298,0000 | 65 | 19.452,00 |
| 05/1/2023 | 296,0000 | 1,37% | 296,0000 | 296,0000 | 296,0000 | 19 | 5.624,00 |
| 04/1/2023 | 292,0000 | -0,68% | 296,0000 | 296,0000 | 292,0000 | 23 | 6.728,00 |
| 03/1/2023 | 294,0000 | 1,38% | 290,0000 | 296,0000 | 288,0000 | 2.055 | 591.920,00 |
| 02/1/2023 | 290,0000 | 0,00% | 300,0000 | 300,0000 | 290,0000 | 71 | 21.096,00 |
| 30/12/2022 | 290,0000 | -1,36% | 294,0000 | 294,0000 | 290,0000 | 14 | 4.072,00 |
| 29/12/2022 | 294,0000 | 0,68% | 294,0000 | 294,0000 | 290,0000 | 52 | 15.280,00 |
| 28/12/2022 | 292,0000 | 0,69% | 292,0000 | 292,0000 | 292,0000 | 75 | 21.900,00 |
| 27/12/2022 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 23/12/2022 | 290,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | 2 | 576,00 |
| 22/12/2022 | 290,0000 | -0,68% | 290,0000 | 290,0000 | 290,0000 | 20 | 5.800,00 |
| 21/12/2022 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 20/12/2022 | 292,0000 | 2,10% | 290,0000 | 292,0000 | 290,0000 | 80 | 23.344,00 |
| 19/12/2022 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | 2 | 572,00 |
| 16/12/2022 | 286,0000 | -2,05% | 286,0000 | 286,0000 | 286,0000 | 6 | 1.716,00 |
| 15/12/2022 | 292,0000 | 0,69% | 290,0000 | 292,0000 | 288,0000 | 554 | 161.496,00 |
| 14/12/2022 | 290,0000 | 0,00% | 292,0000 | 292,0000 | 290,0000 | 50 | 14.516,00 |
| 13/12/2022 | 290,0000 | 0,00% | 292,0000 | 292,0000 | 290,0000 | 107 | 31.044,00 |
| 12/12/2022 | 290,0000 | 0,69% | 290,0000 | 290,0000 | 288,0000 | 997 | 289.128,00 |
| 09/12/2022 | 288,0000 | -0,69% | 292,0000 | 292,0000 | 282,0000 | 1.399 | 402.334,00 |
| 08/12/2022 | 290,0000 | 3,57% | 278,0000 | 292,0000 | 278,0000 | 1.430 | 407.828,00 |
| 07/12/2022 | 280,0000 | 1,45% | 278,0000 | 282,0000 | 276,0000 | 458 | 127.706,00 |
| 06/12/2022 | 276,0000 | 0,73% | 278,0000 | 278,0000 | 274,0000 | 100 | 27.620,00 |
| 05/12/2022 | 274,0000 | 1,48% | 274,0000 | 274,0000 | 274,0000 | 11 | 3.014,00 |
| 02/12/2022 | 270,0000 | 0,00% | 276,0000 | 278,0000 | 270,0000 | 66 | 17.882,00 |
| 01/12/2022 | 270,0000 | -0,74% | 282,0000 | 282,0000 | 270,0000 | 91 | 24.694,00 |
| 30/11/2022 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 29/11/2022 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 270,0000 | 31 | 8.418,00 |
| 28/11/2022 | 272,0000 | -1,45% | 274,0000 | 274,0000 | 272,0000 | 150 | 41.000,00 |
| 25/11/2022 | 276,0000 | -0,72% | 278,0000 | 278,0000 | 274,0000 | 47 | 13.038,00 |
| 24/11/2022 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | 168 | 46.704,00 |
| 23/11/2022 | 278,0000 | 0,72% | 276,0000 | 278,0000 | 276,0000 | 33 | 9.156,00 |
| 22/11/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | 1 | 276,00 |
| 21/11/2022 | 276,0000 | 0,73% | 274,0000 | 276,0000 | 274,0000 | 141 | 38.716,00 |
| 18/11/2022 | 274,0000 | 1,48% | 268,0000 | 274,0000 | 266,0000 | 230 | 62.986,00 |
| 17/11/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 209 | 56.430,00 |
| 16/11/2022 | 270,0000 | -0,74% | 272,0000 | 272,0000 | 268,0000 | 17 | 4.568,00 |
| 15/11/2022 | 272,0000 | 0,74% | 272,0000 | 272,0000 | 272,0000 | 7 | 1.904,00 |
| 14/11/2022 | 270,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | 2 | 544,00 |
| 11/11/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 10/11/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 26 | 7.020,00 |
| 09/11/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 4 | 1.080,00 |
| 08/11/2022 | 270,0000 | -2,17% | 272,0000 | 274,0000 | 270,0000 | 98 | 26.592,00 |
| 07/11/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | 50 | 13.800,00 |
| 04/11/2022 | 276,0000 | 0,73% | 274,0000 | 276,0000 | 274,0000 | 42 | 11.550,00 |
| 03/11/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | 10 | 2.740,00 |
| 02/11/2022 | 274,0000 | 0,74% | 274,0000 | 274,0000 | 274,0000 | 24 | 6.576,00 |
| 01/11/2022 | 272,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | 1 | 274,00 |
| 31/10/2022 | 272,0000 | 1,49% | 270,0000 | 272,0000 | 270,0000 | 70 | 18.920,00 |
| 27/10/2022 | 268,0000 | -0,74% | 268,0000 | 270,0000 | 268,0000 | 6 | 1.612,00 |
| 26/10/2022 | 270,0000 | 1,50% | 270,0000 | 270,0000 | 270,0000 | 50 | 13.500,00 |
| 25/10/2022 | 266,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 1 | 270,00 |
| 24/10/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 77 | 20.482,00 |
| 21/10/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | ,00 | |
| 20/10/2022 | 266,0000 | -0,75% | 268,0000 | 268,0000 | 266,0000 | 23 | 6.152,00 |
| 19/10/2022 | 268,0000 | -0,74% | 270,0000 | 270,0000 | 268,0000 | 52 | 13.976,00 |
| 18/10/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 155 | 41.850,00 |
| 17/10/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 9 | 2.430,00 |
| 14/10/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 13/10/2022 | 270,0000 | 0,75% | 270,0000 | 270,0000 | 270,0000 | 10 | 2.700,00 |
| 12/10/2022 | 268,0000 | -0,74% | 266,0000 | 268,0000 | 266,0000 | 127 | 33.864,00 |
| 11/10/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 268,0000 | 2 | 538,00 |
| 10/10/2022 | 270,0000 | -0,74% | 270,0000 | 270,0000 | 270,0000 | 30 | 8.100,00 |
| 07/10/2022 | 272,0000 | -1,45% | 270,0000 | 272,0000 | 270,0000 | 137 | 37.012,00 |
| 06/10/2022 | 276,0000 | -0,72% | 276,0000 | 276,0000 | 276,0000 | 9 | 2.484,00 |
| 05/10/2022 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 04/10/2022 | 278,0000 | 0,72% | 278,0000 | 278,0000 | 276,0000 | 30 | 8.320,00 |
| 03/10/2022 | 276,0000 | 0,00% | 274,0000 | 278,0000 | 270,0000 | 84 | 22.892,00 |
| 30/9/2022 | 276,0000 | 1,47% | 272,0000 | 276,0000 | 272,0000 | 200 | 55.094,00 |
| 29/9/2022 | 272,0000 | 2,26% | 272,0000 | 274,0000 | 270,0000 | 57 | 15.488,00 |
| 28/9/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | ,00 | |
| 27/9/2022 | 266,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | 1 | 276,00 |
| 26/9/2022 | 266,0000 | 0,00% | 268,0000 | 272,0000 | 266,0000 | 123 | 32.904,00 |
| 23/9/2022 | 266,0000 | 0,00% | 266,0000 | 268,0000 | 266,0000 | 478 | 127.150,00 |
| 22/9/2022 | 266,0000 | -1,48% | 266,0000 | 266,0000 | 266,0000 | 7 | 1.862,00 |
| 21/9/2022 | 270,0000 | 1,50% | 266,0000 | 270,0000 | 264,0000 | 113 | 29.934,00 |
| 20/9/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 4 | 1.064,00 |
| 19/9/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 1 | 266,00 |
| 16/9/2022 | 266,0000 | -0,75% | 266,0000 | 270,0000 | 266,0000 | 46 | 12.240,00 |
| 15/9/2022 | 268,0000 | 0,00% | 272,0000 | 272,0000 | 268,0000 | 4 | 1.076,00 |
| 14/9/2022 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 266,0000 | 67 | 17.840,00 |
| 13/9/2022 | 268,0000 | 0,75% | 270,0000 | 270,0000 | 266,0000 | 731 | 194.970,00 |
| 12/9/2022 | 266,0000 | -1,48% | 270,0000 | 272,0000 | 266,0000 | 49 | 13.086,00 |
| 09/9/2022 | 270,0000 | -2,17% | 270,0000 | 270,0000 | 270,0000 | 19 | 5.130,00 |
| 08/9/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 07/9/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | 14 | 3.864,00 |
| 06/9/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 05/9/2022 | 276,0000 | 1,47% | 274,0000 | 276,0000 | 274,0000 | 190 | 52.154,00 |
| 02/9/2022 | 272,0000 | 0,74% | 272,0000 | 276,0000 | 272,0000 | 187 | 51.182,00 |
| 01/9/2022 | 270,0000 | 0,00% | 274,0000 | 274,0000 | 266,0000 | 51 | 13.678,00 |
| 31/8/2022 | 270,0000 | 0,00% | 268,0000 | 270,0000 | 268,0000 | 27 | 7.270,00 |
| 30/8/2022 | 270,0000 | 1,50% | 274,0000 | 274,0000 | 264,0000 | 277 | 74.202,00 |
| 29/8/2022 | 266,0000 | -1,48% | 266,0000 | 270,0000 | 266,0000 | 165 | 44.294,00 |
| 26/8/2022 | 270,0000 | 0,00% | 268,0000 | 270,0000 | 268,0000 | 334 | 90.170,00 |
| 25/8/2022 | 270,0000 | 3,05% | 266,0000 | 270,0000 | 266,0000 | 423 | 114.106,00 |
| 24/8/2022 | 262,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 3 | 792,00 |
| 23/8/2022 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 4 | 1.048,00 |
| 22/8/2022 | 262,0000 | -2,24% | 260,0000 | 266,0000 | 260,0000 | 6 | 1.566,00 |
| 19/8/2022 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 18/8/2022 | 268,0000 | 0,75% | 266,0000 | 268,0000 | 260,0000 | 36 | 9.626,00 |
| 17/8/2022 | 266,0000 | 0,00% | 266,0000 | 270,0000 | 266,0000 | 52 | 13.840,00 |
| 16/8/2022 | 266,0000 | -0,75% | 266,0000 | 266,0000 | 266,0000 | 107 | 28.462,00 |
| 12/8/2022 | 268,0000 | 0,75% | 268,0000 | 268,0000 | 268,0000 | 116 | 31.088,00 |
| 11/8/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | ,00 | |
| 10/8/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | ,00 | |
| 09/8/2022 | 266,0000 | 0,76% | 266,0000 | 268,0000 | 266,0000 | 128 | 34.188,00 |
| 08/8/2022 | 264,0000 | -1,49% | 264,0000 | 264,0000 | 264,0000 | 29 | 7.656,00 |
| 05/8/2022 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 04/8/2022 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 03/8/2022 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 64 | 17.152,00 |
| 02/8/2022 | 268,0000 | 1,52% | 268,0000 | 268,0000 | 266,0000 | 133 | 35.642,00 |
| 01/8/2022 | 264,0000 | 0,00% | 264,0000 | 268,0000 | 264,0000 | 125 | 33.342,00 |
| 29/7/2022 | 264,0000 | 0,00% | 266,0000 | 266,0000 | 264,0000 | 8 | 2.114,00 |
| 28/7/2022 | 264,0000 | 1,54% | 264,0000 | 264,0000 | 264,0000 | 55 | 14.520,00 |
| 27/7/2022 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 20 | 5.200,00 |
| 26/7/2022 | 260,0000 | 0,00% | 262,0000 | 262,0000 | 260,0000 | 17 | 4.428,00 |
| 25/7/2022 | 260,0000 | 1,56% | 260,0000 | 260,0000 | 260,0000 | 80 | 20.800,00 |
| 22/7/2022 | 256,0000 | 2,40% | 254,0000 | 256,0000 | 254,0000 | 108 | 27.596,00 |
| 21/7/2022 | 250,0000 | 0,00% | 254,0000 | 254,0000 | 248,0000 | 79 | 19.644,00 |
| 20/7/2022 | 250,0000 | -1,57% | 254,0000 | 254,0000 | 250,0000 | 15 | 3.770,00 |
| 19/7/2022 | 254,0000 | 0,00% | 248,0000 | 254,0000 | 248,0000 | 30 | 7.500,00 |
| 18/7/2022 | 254,0000 | 1,60% | 254,0000 | 254,0000 | 254,0000 | 7 | 1.778,00 |
| 15/7/2022 | 250,0000 | -0,79% | 256,0000 | 256,0000 | 250,0000 | 101 | 25.264,00 |
| 14/7/2022 | 252,0000 | 0,00% | 256,0000 | 258,0000 | 252,0000 | 146 | 37.280,00 |
| 13/7/2022 | 252,0000 | 0,00% | 252,0000 | 254,0000 | 252,0000 | 2 | 506,00 |
| 12/7/2022 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 2 | 504,00 |
| 11/7/2022 | 252,0000 | 0,80% | 252,0000 | 252,0000 | 250,0000 | 523 | 131.790,00 |
| 08/7/2022 | 250,0000 | 0,00% | 252,0000 | 252,0000 | 250,0000 | 38 | 9.546,00 |
| 07/7/2022 | 250,0000 | -1,57% | 250,0000 | 252,0000 | 248,0000 | 313 | 78.294,00 |
| 06/7/2022 | 254,0000 | 1,60% | 254,0000 | 254,0000 | 252,0000 | 141 | 35.574,00 |
| 05/7/2022 | 250,0000 | 0,00% | 250,0000 | 254,0000 | 250,0000 | 218 | 55.068,00 |
| 04/7/2022 | 250,0000 | -1,57% | 256,0000 | 256,0000 | 250,0000 | 51 | 12.756,00 |
| 01/7/2022 | 254,0000 | 0,00% | 254,0000 | 258,0000 | 252,0000 | 232 | 59.486,00 |
| 30/6/2022 | 254,0000 | 0,79% | 250,0000 | 256,0000 | 250,0000 | 126 | 31.788,00 |
| 29/6/2022 | 252,0000 | -1,56% | 252,0000 | 254,0000 | 252,0000 | 7 | 1.766,00 |
| 28/6/2022 | 256,0000 | -0,78% | 254,0000 | 256,0000 | 254,0000 | 64 | 16.334,00 |
| 27/6/2022 | 258,0000 | 2,38% | 258,0000 | 260,0000 | 254,0000 | 236 | 60.666,00 |
| 24/6/2022 | 252,0000 | -0,79% | 254,0000 | 254,0000 | 252,0000 | 15 | 3.784,00 |
| 23/6/2022 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 252,0000 | 76 | 19.298,00 |
| 22/6/2022 | 254,0000 | 0,79% | 254,0000 | 254,0000 | 250,0000 | 127 | 32.108,00 |
| 21/6/2022 | 252,0000 | -0,79% | 256,0000 | 256,0000 | 250,0000 | 173 | 43.866,00 |
| 20/6/2022 | 254,0000 | -1,55% | 254,0000 | 256,0000 | 250,0000 | 147 | 37.140,00 |
| 17/6/2022 | 258,0000 | 1,57% | 254,0000 | 258,0000 | 254,0000 | 37 | 9.526,00 |
| 16/6/2022 | 254,0000 | -2,31% | 258,0000 | 260,0000 | 254,0000 | 169 | 43.322,00 |
| 15/6/2022 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 14/6/2022 | 260,0000 | -3,70% | 264,0000 | 264,0000 | 254,0000 | 388 | 100.594,00 |
| 10/6/2022 | 270,0000 | 0,00% | 270,0000 | 272,0000 | 268,0000 | 392 | 105.832,00 |
| 09/6/2022 | 270,0000 | 3,05% | 266,0000 | 276,0000 | 264,0000 | 1.036 | 281.480,00 |
| 08/6/2022 | 262,0000 | -0,76% | 264,0000 | 266,0000 | 262,0000 | 163 | 42.846,00 |
| 07/6/2022 | 264,0000 | 0,00% | 262,0000 | 266,0000 | 262,0000 | 342 | 90.268,00 |
| 06/6/2022 | 264,0000 | -0,75% | 264,0000 | 266,0000 | 262,0000 | 300 | 79.124,00 |
| 03/6/2022 | 266,0000 | 0,00% | 264,0000 | 270,0000 | 262,0000 | 351 | 92.960,00 |
| 02/6/2022 | 266,0000 | 0,76% | 266,0000 | 266,0000 | 264,0000 | 387 | 102.938,00 |
| 01/6/2022 | 264,0000 | 0,00% | 280,0000 | 280,0000 | 264,0000 | 1.838 | 491.836,00 |
| 31/5/2022 | 264,0000 | -1,49% | 268,0000 | 268,0000 | 264,0000 | 91 | 24.184,00 |
| 30/5/2022 | 268,0000 | 0,00% | 266,0000 | 268,0000 | 266,0000 | 86 | 22.956,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8350 | 7,94 % | 0,1350 | 13.733 |
| ΦΡΙΓΟ | 0,4710 | 6,56 % | 0,0290 | 78.768 |
| EVR | 2,3000 | 5,99 % | 0,1300 | 454.226 |
| ΟΤΟΕΛ | 12,9600 | 5,71 % | 0,7000 | 81.790 |
| ΜΑΣΤΙΧΑ | 1,4800 | 4,96 % | 0,0700 | 669 |
| ΣΕΝΤΡ | 0,3630 | 4,91 % | 0,0170 | 140.777 |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 0,0034 | 2.704.305 |
| ΠΛΑΘ | 4,3950 | 4,64 % | 0,1950 | 386.785 |
| ΜΕΝΤΙ | 2,7300 | 3,80 % | 0,1000 | 9.006 |
| ΣΑΝΜΕΖΖ | 0,1944 | 3,62 % | 0,0068 | 103.793 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 0,0420 | 404.740.039 |
| ΠΕΙΡ | 7,1200 | 2,45 % | 0,1700 | 176.764.859 |
| ΕΤΕ | 13,8500 | 1,02 % | 0,1400 | 52.882.647 |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 0,0400 | 47.675.990 |
| ΟΠΑΠ | 18,7700 | -0,58 % | -0,1100 | 21.002.606 |
| BOCHGR | 8,5400 | 1,67 % | 0,1400 | 14.981.012 |
| ΜΟΗ | 30,2000 | -2,64 % | -0,8200 | 11.959.017 |
| MTLN | 44,4000 | -0,89 % | -0,4000 | 11.957.459 |
| ΔΕΗ | 18,3700 | 0,66 % | 0,1200 | 9.093.799 |
| OPTIMA | 7,6300 | -1,55 % | -0,1200 | 7.835.956 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 117.596.223 | 404,74εκ. |
| ΠΕΙΡ | 7,1200 | 2,45 % | 24.908.887 | 176,76εκ. |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 13.309.615 | 47,68εκ. |
| ΕΤΕ | 13,8500 | 1,02 % | 3.849.729 | 52,88εκ. |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 2.704.305 | 195,8χιλ. |
| BOCHGR | 8,5400 | 1,67 % | 1.776.341 | 14,98εκ. |
| ΙΝΛΟΤ | 1,0960 | 0,55 % | 1.429.686 | 1,56εκ. |
| ΟΠΑΠ | 18,7700 | -0,58 % | 1.120.445 | 21,00εκ. |
| OPTIMA | 7,6300 | -1,55 % | 1.029.366 | 7,84εκ. |
| CREDIA | 1,6840 | -0,59 % | 944.648 | 1,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 117.596.223 | 5,08 % |
| ΠΕΙΡ | 7,1200 | 2,45 % | 24.908.887 | 2,02 % |
| ΠΛΑΘ | 4,3950 | 4,64 % | 386.785 | 0,88 % |
| EIS | 2,0250 | -2,64 % | 109.790 | 0,72 % |
| OPTIMA | 7,6300 | -1,55 % | 1.029.366 | 0,47 % |
| ΚΟΥΑΛ | 1,3200 | 0,30 % | 152.561 | 0,43 % |
| ΙΝΤΚΑ | 3,8000 | 2,70 % | 354.978 | 0,42 % |
| ΕΤΕ | 13,8500 | 1,02 % | 3.849.729 | 0,42 % |
| BOCHGR | 8,5400 | 1,67 % | 1.776.341 | 0,41 % |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 13.309.615 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8350 | 7,94 % | 13.733 | 12,26 % |
| ΦΡΙΓΟ | 0,4710 | 6,56 % | 78.768 | 7,64 % |
| ΠΛΑΚΡ | 14,8000 | 1,37 % | 1.302 | 7,43 % |
| EVR | 2,3000 | 5,99 % | 454.226 | 6,96 % |
| ΣΑΝΜΕΖΖ | 0,1944 | 3,62 % | 103.793 | 6,69 % |
| ΧΑΙΔΕ | 0,7350 | 0,00 % | 360 | 6,12 % |
| ΓΚΜΕΖΖ | 0,4610 | 1,99 % | 100.213 | 6,07 % |
| ΞΥΛΠ | 0,4460 | -0,45 % | 1.630 | 5,83 % |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 2.704.305 | 5,78 % |
| TREK | 3,2000 | -2,44 % | 3.960 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|