| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 128.199 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 29.437 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.208 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΓΚΜΕΖΖ | 0,4825 | -2,13 % | -0,0105 | 54.026 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΤΖΚΑ | 1,3650 | -1,80 % | -0,0250 | 12.412 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
346,0000 €
18,0000 (5,49%)
- Άνοιγμα 334,0000
- Υψηλό 346,0000
- Χαμηλό 326,0000
- Όγκος 232
- Τζίρος 78.778 €
- Πράξεις 21
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2022 | 286,0000 | 1,42% | 288,0000 | 288,0000 | 280,0000 | 21 | 5.916,00 |
| 26/1/2022 | 282,0000 | 0,71% | 282,0000 | 288,0000 | 282,0000 | 11 | 3.108,00 |
| 25/1/2022 | 280,0000 | -0,71% | 280,0000 | 280,0000 | 278,0000 | 33 | 9.232,00 |
| 24/1/2022 | 282,0000 | -1,40% | 282,0000 | 282,0000 | 280,0000 | 23 | 6.462,00 |
| 21/1/2022 | 286,0000 | 0,70% | 286,0000 | 286,0000 | 286,0000 | 14 | 4.004,00 |
| 20/1/2022 | 284,0000 | 0,71% | 290,0000 | 290,0000 | 284,0000 | 5 | 1.426,00 |
| 19/1/2022 | 282,0000 | -2,76% | 280,0000 | 290,0000 | 280,0000 | 8 | 2.250,00 |
| 18/1/2022 | 290,0000 | 0,69% | 286,0000 | 290,0000 | 286,0000 | 40 | 11.550,00 |
| 17/1/2022 | 288,0000 | 0,00% | 282,0000 | 288,0000 | 282,0000 | 8 | 2.286,00 |
| 14/1/2022 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | ,00 | |
| 13/1/2022 | 288,0000 | 0,00% | 280,0000 | 288,0000 | 280,0000 | 35 | 10.038,00 |
| 12/1/2022 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | ,00 | |
| 11/1/2022 | 288,0000 | 0,70% | 286,0000 | 288,0000 | 286,0000 | 21 | 6.016,00 |
| 10/1/2022 | 286,0000 | 0,00% | 288,0000 | 288,0000 | 286,0000 | 50 | 14.360,00 |
| 07/1/2022 | 286,0000 | 0,70% | 284,0000 | 288,0000 | 284,0000 | 55 | 15.734,00 |
| 05/1/2022 | 284,0000 | 0,71% | 280,0000 | 284,0000 | 280,0000 | 68 | 19.280,00 |
| 04/1/2022 | 282,0000 | 1,44% | 280,0000 | 282,0000 | 280,0000 | 17 | 4.784,00 |
| 03/1/2022 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | 41 | 11.398,00 |
| 31/12/2021 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | 5 | 1.390,00 |
| 30/12/2021 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 29/12/2021 | 278,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | 4 | 1.096,00 |
| 28/12/2021 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 27/12/2021 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 23/12/2021 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 22/12/2021 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | 2 | 556,00 |
| 21/12/2021 | 278,0000 | 1,46% | 278,0000 | 278,0000 | 278,0000 | 15 | 4.170,00 |
| 20/12/2021 | 274,0000 | 1,48% | 278,0000 | 278,0000 | 272,0000 | 6 | 1.642,00 |
| 17/12/2021 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 16/12/2021 | 270,0000 | 0,00% | 276,0000 | 276,0000 | 274,0000 | 5 | 1.378,00 |
| 15/12/2021 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 14/12/2021 | 270,0000 | -2,88% | 278,0000 | 278,0000 | 270,0000 | 107 | 28.938,00 |
| 13/12/2021 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | 36 | 10.008,00 |
| 10/12/2021 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | 2 | 556,00 |
| 09/12/2021 | 278,0000 | 0,00% | 280,0000 | 282,0000 | 276,0000 | 209 | 57.916,00 |
| 08/12/2021 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 07/12/2021 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 06/12/2021 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 03/12/2021 | 278,0000 | 1,46% | 280,0000 | 282,0000 | 276,0000 | 151 | 42.088,00 |
| 02/12/2021 | 274,0000 | 0,00% | 276,0000 | 276,0000 | 272,0000 | 65 | 17.800,00 |
| 01/12/2021 | 274,0000 | -0,72% | 280,0000 | 280,0000 | 274,0000 | 207 | 57.120,00 |
| 30/11/2021 | 276,0000 | -1,43% | 280,0000 | 280,0000 | 276,0000 | 57 | 15.756,00 |
| 29/11/2021 | 280,0000 | 0,00% | 276,0000 | 280,0000 | 276,0000 | 52 | 14.438,00 |
| 26/11/2021 | 280,0000 | -2,10% | 282,0000 | 282,0000 | 276,0000 | 67 | 18.826,00 |
| 25/11/2021 | 286,0000 | 1,42% | 286,0000 | 286,0000 | 286,0000 | 10 | 2.860,00 |
| 24/11/2021 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | ,00 | |
| 23/11/2021 | 282,0000 | -2,08% | 282,0000 | 282,0000 | 282,0000 | 15 | 4.230,00 |
| 22/11/2021 | 288,0000 | 2,13% | 286,0000 | 288,0000 | 286,0000 | 15 | 4.300,00 |
| 19/11/2021 | 282,0000 | -2,08% | 282,0000 | 282,0000 | 282,0000 | 8 | 2.256,00 |
| 18/11/2021 | 288,0000 | 2,13% | 288,0000 | 288,0000 | 288,0000 | 142 | 40.896,00 |
| 17/11/2021 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | ,00 | |
| 16/11/2021 | 282,0000 | 0,00% | 288,0000 | 288,0000 | 282,0000 | 287 | 82.012,00 |
| 15/11/2021 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | 4 | 1.128,00 |
| 12/11/2021 | 282,0000 | -0,70% | 282,0000 | 282,0000 | 282,0000 | 10 | 2.820,00 |
| 11/11/2021 | 284,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 4 | 1.120,00 |
| 10/11/2021 | 284,0000 | -1,39% | 288,0000 | 288,0000 | 284,0000 | 35 | 10.000,00 |
| 09/11/2021 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | ,00 | |
| 08/11/2021 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 280,0000 | 44 | 12.402,00 |
| 05/11/2021 | 288,0000 | 2,86% | 284,0000 | 288,0000 | 284,0000 | 82 | 23.442,00 |
| 04/11/2021 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 03/11/2021 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 02/11/2021 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 9 | 2.520,00 |
| 01/11/2021 | 280,0000 | -0,71% | 282,0000 | 282,0000 | 280,0000 | 100 | 28.054,00 |
| 29/10/2021 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | 32 | 9.024,00 |
| 27/10/2021 | 282,0000 | -0,70% | 282,0000 | 282,0000 | 282,0000 | 11 | 3.102,00 |
| 26/10/2021 | 284,0000 | 1,43% | 284,0000 | 284,0000 | 284,0000 | 1.575 | 447.300,00 |
| 25/10/2021 | 280,0000 | -0,71% | 280,0000 | 280,0000 | 280,0000 | 20 | 5.600,00 |
| 22/10/2021 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | 12 | 3.384,00 |
| 21/10/2021 | 282,0000 | 1,44% | 284,0000 | 284,0000 | 282,0000 | 12 | 3.388,00 |
| 20/10/2021 | 278,0000 | -2,11% | 278,0000 | 278,0000 | 278,0000 | 20 | 5.560,00 |
| 19/10/2021 | 284,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | 1 | 282,00 |
| 18/10/2021 | 284,0000 | 2,90% | 284,0000 | 284,0000 | 282,0000 | 42 | 11.922,00 |
| 15/10/2021 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 14/10/2021 | 276,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 1 | 280,00 |
| 13/10/2021 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | 5 | 1.380,00 |
| 12/10/2021 | 276,0000 | -2,13% | 280,0000 | 280,0000 | 276,0000 | 19 | 5.252,00 |
| 11/10/2021 | 282,0000 | 0,00% | 282,0000 | 286,0000 | 282,0000 | 23 | 6.522,00 |
| 08/10/2021 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | ,00 | |
| 07/10/2021 | 282,0000 | 1,44% | 282,0000 | 282,0000 | 282,0000 | 4 | 1.128,00 |
| 06/10/2021 | 278,0000 | -2,11% | 276,0000 | 278,0000 | 276,0000 | 20 | 5.540,00 |
| 05/10/2021 | 284,0000 | 2,90% | 282,0000 | 284,0000 | 282,0000 | 21 | 5.936,00 |
| 04/10/2021 | 276,0000 | -0,72% | 276,0000 | 278,0000 | 276,0000 | 86 | 23.740,00 |
| 01/10/2021 | 278,0000 | -0,71% | 280,0000 | 280,0000 | 278,0000 | 22 | 6.130,00 |
| 30/9/2021 | 280,0000 | -2,10% | 284,0000 | 284,0000 | 280,0000 | 212 | 59.478,00 |
| 29/9/2021 | 286,0000 | 2,14% | 282,0000 | 286,0000 | 282,0000 | 184 | 52.428,00 |
| 28/9/2021 | 280,0000 | 0,00% | 286,0000 | 286,0000 | 274,0000 | 204 | 57.040,00 |
| 27/9/2021 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 24/9/2021 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 10 | 2.800,00 |
| 23/9/2021 | 280,0000 | 0,00% | 280,0000 | 282,0000 | 280,0000 | 1.030 | 288.402,00 |
| 22/9/2021 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 252 | 70.560,00 |
| 21/9/2021 | 280,0000 | -0,71% | 284,0000 | 284,0000 | 280,0000 | 17 | 4.772,00 |
| 20/9/2021 | 282,0000 | 0,71% | 286,0000 | 288,0000 | 282,0000 | 97 | 27.590,00 |
| 17/9/2021 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 16/9/2021 | 280,0000 | -2,10% | 286,0000 | 286,0000 | 280,0000 | 8 | 2.252,00 |
| 15/9/2021 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 14/9/2021 | 286,0000 | 0,70% | 284,0000 | 286,0000 | 284,0000 | 156 | 44.332,00 |
| 13/9/2021 | 284,0000 | 0,71% | 280,0000 | 284,0000 | 280,0000 | 197 | 55.838,00 |
| 10/9/2021 | 282,0000 | -0,70% | 284,0000 | 284,0000 | 280,0000 | 233 | 65.648,00 |
| 09/9/2021 | 284,0000 | 0,00% | 284,0000 | 286,0000 | 282,0000 | 203 | 57.666,00 |
| 08/9/2021 | 284,0000 | 0,00% | 282,0000 | 286,0000 | 282,0000 | 35 | 9.894,00 |
| 07/9/2021 | 284,0000 | -1,39% | 288,0000 | 288,0000 | 282,0000 | 34 | 9.652,00 |
| 06/9/2021 | 288,0000 | 1,41% | 288,0000 | 290,0000 | 288,0000 | 88 | 25.350,00 |
| 03/9/2021 | 284,0000 | -0,70% | 286,0000 | 286,0000 | 284,0000 | 100 | 28.446,00 |
| 02/9/2021 | 286,0000 | 0,00% | 286,0000 | 290,0000 | 286,0000 | 4 | 1.152,00 |
| 01/9/2021 | 286,0000 | -0,69% | 290,0000 | 290,0000 | 286,0000 | 323 | 93.536,00 |
| 31/8/2021 | 288,0000 | -0,69% | 290,0000 | 290,0000 | 288,0000 | 180 | 52.180,00 |
| 30/8/2021 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 31 | 8.990,00 |
| 27/8/2021 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 256 | 74.240,00 |
| 26/8/2021 | 290,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | 4 | 1.168,00 |
| 25/8/2021 | 290,0000 | 0,69% | 290,0000 | 290,0000 | 290,0000 | 15 | 4.350,00 |
| 24/8/2021 | 288,0000 | -0,69% | 286,0000 | 292,0000 | 286,0000 | 447 | 130.042,00 |
| 23/8/2021 | 290,0000 | 1,40% | 292,0000 | 292,0000 | 290,0000 | 20 | 5.820,00 |
| 20/8/2021 | 286,0000 | 0,00% | 290,0000 | 290,0000 | 286,0000 | 44 | 12.596,00 |
| 19/8/2021 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | 25 | 7.150,00 |
| 18/8/2021 | 286,0000 | -1,38% | 286,0000 | 286,0000 | 286,0000 | 7 | 2.002,00 |
| 17/8/2021 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 16/8/2021 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 13/8/2021 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 12/8/2021 | 290,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | 1 | 294,00 |
| 11/8/2021 | 290,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | 2 | 588,00 |
| 10/8/2021 | 290,0000 | 0,00% | 282,0000 | 294,0000 | 282,0000 | 35 | 10.002,00 |
| 09/8/2021 | 290,0000 | 2,84% | 288,0000 | 290,0000 | 288,0000 | 8 | 2.314,00 |
| 06/8/2021 | 282,0000 | 0,00% | 288,0000 | 288,0000 | 282,0000 | 63 | 18.066,00 |
| 05/8/2021 | 282,0000 | 0,00% | 280,0000 | 288,0000 | 280,0000 | 37 | 10.444,00 |
| 04/8/2021 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | ,00 | |
| 03/8/2021 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | 30 | 8.460,00 |
| 02/8/2021 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | 5 | 1.410,00 |
| 30/7/2021 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | ,00 | |
| 29/7/2021 | 282,0000 | 1,44% | 282,0000 | 282,0000 | 282,0000 | 10 | 2.820,00 |
| 28/7/2021 | 278,0000 | -0,71% | 278,0000 | 278,0000 | 276,0000 | 43 | 11.930,00 |
| 27/7/2021 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 26/7/2021 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 340 | 95.200,00 |
| 23/7/2021 | 280,0000 | 0,00% | 274,0000 | 280,0000 | 274,0000 | 303 | 84.822,00 |
| 22/7/2021 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 276,0000 | 16 | 4.472,00 |
| 21/7/2021 | 280,0000 | 1,45% | 280,0000 | 280,0000 | 280,0000 | 70 | 19.600,00 |
| 20/7/2021 | 276,0000 | -1,43% | 280,0000 | 280,0000 | 274,0000 | 199 | 55.404,00 |
| 19/7/2021 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 19 | 5.320,00 |
| 16/7/2021 | 280,0000 | 0,00% | 284,0000 | 288,0000 | 280,0000 | 26 | 7.304,00 |
| 15/7/2021 | 280,0000 | -3,45% | 286,0000 | 286,0000 | 280,0000 | 82 | 23.112,00 |
| 14/7/2021 | 290,0000 | 0,69% | 292,0000 | 292,0000 | 288,0000 | 9 | 2.616,00 |
| 13/7/2021 | 288,0000 | -2,04% | 290,0000 | 290,0000 | 286,0000 | 8 | 2.300,00 |
| 12/7/2021 | 294,0000 | 3,52% | 294,0000 | 294,0000 | 294,0000 | 7 | 2.058,00 |
| 09/7/2021 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 08/7/2021 | 284,0000 | -2,07% | 284,0000 | 288,0000 | 282,0000 | 174 | 49.410,00 |
| 07/7/2021 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 06/7/2021 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 05/7/2021 | 290,0000 | -3,97% | 294,0000 | 294,0000 | 288,0000 | 143 | 41.464,00 |
| 02/7/2021 | 302,0000 | 0,00% | 304,0000 | 304,0000 | 302,0000 | 32 | 9.680,00 |
| 01/7/2021 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | 103 | 31.106,00 |
| 30/6/2021 | 302,0000 | 0,00% | 298,0000 | 306,0000 | 298,0000 | 342 | 103.302,00 |
| 29/6/2021 | 302,0000 | 0,00% | 300,0000 | 302,0000 | 300,0000 | 196 | 59.188,00 |
| 28/6/2021 | 302,0000 | 0,00% | 300,0000 | 302,0000 | 300,0000 | 106 | 32.000,00 |
| 25/6/2021 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 300,0000 | 57 | 17.212,00 |
| 24/6/2021 | 302,0000 | 0,00% | 304,0000 | 304,0000 | 302,0000 | 884 | 266.986,00 |
| 23/6/2021 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 22/6/2021 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 18/6/2021 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 17/6/2021 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | 16 | 4.832,00 |
| 16/6/2021 | 302,0000 | 0,00% | 300,0000 | 302,0000 | 300,0000 | 185 | 55.670,00 |
| 15/6/2021 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 300,0000 | 26 | 7.850,00 |
| 14/6/2021 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 11/6/2021 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | 235 | 70.970,00 |
| 10/6/2021 | 302,0000 | 0,00% | 298,0000 | 302,0000 | 298,0000 | 527 | 158.654,00 |
| 09/6/2021 | 302,0000 | -2,58% | 304,0000 | 304,0000 | 302,0000 | 97 | 29.456,00 |
| 08/6/2021 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | 1.000 | ,00 |
| 07/6/2021 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | ,00 | |
| 04/6/2021 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | ,00 | |
| 03/6/2021 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | ,00 | |
| 02/6/2021 | 310,0000 | 3,33% | 306,0000 | 310,0000 | 302,0000 | 23 | 7.096,00 |
| 01/6/2021 | 300,0000 | 0,00% | 308,0000 | 308,0000 | 308,0000 | 3 | 924,00 |
| 31/5/2021 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 28/5/2021 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 27/5/2021 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 298,0000 | 238 | 71.374,00 |
| 26/5/2021 | 300,0000 | -3,23% | 298,0000 | 306,0000 | 298,0000 | 223 | 66.984,00 |
| 25/5/2021 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | ,00 | |
| 24/5/2021 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 306,0000 | 81 | 25.050,00 |
| 21/5/2021 | 310,0000 | -4,32% | 304,0000 | 316,0000 | 302,0000 | 44 | 13.428,00 |
| 20/5/2021 | 324,0000 | 0,00% | 322,0000 | 324,0000 | 322,0000 | 12 | 3.878,00 |
| 19/5/2021 | 324,0000 | 0,00% | 320,0000 | 320,0000 | 320,0000 | 5 | 1.600,00 |
| 18/5/2021 | 324,0000 | -1,22% | 310,0000 | 324,0000 | 310,0000 | 60 | 18.752,00 |
| 17/5/2021 | 328,0000 | 0,00% | 328,0000 | 328,0000 | 328,0000 | ,00 | |
| 14/5/2021 | 328,0000 | 0,00% | 328,0000 | 328,0000 | 328,0000 | ,00 | |
| 13/5/2021 | 328,0000 | 0,00% | 310,0000 | 330,0000 | 306,0000 | 40 | 12.704,00 |
| 12/5/2021 | 328,0000 | 0,00% | 330,0000 | 336,0000 | 330,0000 | 3 | 996,00 |
| 11/5/2021 | 328,0000 | -0,61% | 306,0000 | 332,0000 | 306,0000 | 18 | 5.834,00 |
| 10/5/2021 | 330,0000 | 4,43% | 330,0000 | 330,0000 | 330,0000 | 25 | 8.250,00 |
| 07/5/2021 | 316,0000 | 3,27% | 312,0000 | 326,0000 | 312,0000 | 32 | 10.138,00 |
| 06/5/2021 | 306,0000 | 0,00% | 316,0000 | 316,0000 | 316,0000 | 1 | 316,00 |
| 05/5/2021 | 306,0000 | 0,00% | 296,0000 | 308,0000 | 296,0000 | 570 | 170.574,00 |
| 29/4/2021 | 306,0000 | 0,00% | 306,0000 | 306,0000 | 306,0000 | 56 | 17.136,00 |
| 28/4/2021 | 306,0000 | 2,00% | 306,0000 | 306,0000 | 306,0000 | 6 | 1.836,00 |
| 27/4/2021 | 300,0000 | -2,60% | 308,0000 | 308,0000 | 300,0000 | 20 | 6.112,00 |
| 26/4/2021 | 308,0000 | 1,32% | 306,0000 | 308,0000 | 306,0000 | 121 | 37.228,00 |
| 23/4/2021 | 304,0000 | 0,66% | 304,0000 | 308,0000 | 302,0000 | 95 | 28.860,00 |
| 22/4/2021 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 21/4/2021 | 302,0000 | -4,43% | 302,0000 | 302,0000 | 302,0000 | 38 | 11.476,00 |
| 20/4/2021 | 316,0000 | 3,27% | 314,0000 | 316,0000 | 314,0000 | 5 | 1.578,00 |
| 19/4/2021 | 306,0000 | 0,00% | 306,0000 | 306,0000 | 306,0000 | ,00 | |
| 16/4/2021 | 306,0000 | 0,00% | 306,0000 | 306,0000 | 306,0000 | 3 | 918,00 |
| 15/4/2021 | 306,0000 | 0,00% | 310,0000 | 310,0000 | 306,0000 | 23 | 7.050,00 |
| 14/4/2021 | 306,0000 | 1,32% | 306,0000 | 306,0000 | 306,0000 | 13 | 3.978,00 |
| 13/4/2021 | 302,0000 | -1,95% | 308,0000 | 308,0000 | 300,0000 | 51 | 15.416,00 |
| 12/4/2021 | 308,0000 | 4,76% | 304,0000 | 310,0000 | 304,0000 | 12 | 3.692,00 |
| 09/4/2021 | 294,0000 | -3,29% | 306,0000 | 308,0000 | 294,0000 | 180 | 54.450,00 |
| 08/4/2021 | 304,0000 | -1,30% | 306,0000 | 308,0000 | 304,0000 | 70 | 21.494,00 |
| 07/4/2021 | 308,0000 | 0,00% | 308,0000 | 308,0000 | 308,0000 | 20 | 6.160,00 |
| 06/4/2021 | 308,0000 | -0,65% | 308,0000 | 308,0000 | 304,0000 | 31 | 9.536,00 |
| 01/4/2021 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | 4 | 1.240,00 |
| 31/3/2021 | 310,0000 | 0,00% | 304,0000 | 310,0000 | 304,0000 | 124 | 38.408,00 |
| 30/3/2021 | 310,0000 | 0,65% | 308,0000 | 310,0000 | 308,0000 | 27 | 8.330,00 |
| 29/3/2021 | 308,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | 5 | 1.560,00 |
| 26/3/2021 | 308,0000 | 0,00% | 316,0000 | 316,0000 | 316,0000 | 1 | 316,00 |
| 24/3/2021 | 308,0000 | 1,32% | 306,0000 | 308,0000 | 306,0000 | 77 | 23.672,00 |
| 23/3/2021 | 304,0000 | 0,00% | 310,0000 | 310,0000 | 304,0000 | 84 | 25.550,00 |
| 22/3/2021 | 304,0000 | -2,56% | 310,0000 | 310,0000 | 304,0000 | 20 | 6.140,00 |
| 19/3/2021 | 312,0000 | 2,63% | 308,0000 | 316,0000 | 306,0000 | 270 | 83.692,00 |
| 18/3/2021 | 304,0000 | -0,65% | 306,0000 | 308,0000 | 304,0000 | 31 | 9.496,00 |
| 17/3/2021 | 306,0000 | -3,16% | 306,0000 | 306,0000 | 306,0000 | 15 | 4.590,00 |
| 16/3/2021 | 316,0000 | 0,00% | 316,0000 | 316,0000 | 316,0000 | 12 | 3.792,00 |
| 12/3/2021 | 316,0000 | 0,00% | 316,0000 | 316,0000 | 316,0000 | 51 | 16.116,00 |
| 11/3/2021 | 316,0000 | 2,60% | 316,0000 | 316,0000 | 316,0000 | 260 | 82.160,00 |
| 10/3/2021 | 308,0000 | 0,00% | 308,0000 | 308,0000 | 308,0000 | 41 | 12.628,00 |
| 09/3/2021 | 308,0000 | 0,00% | 332,0000 | 332,0000 | 308,0000 | 6 | 1.872,00 |
| 08/3/2021 | 308,0000 | 0,00% | 308,0000 | 308,0000 | 308,0000 | 27 | 8.316,00 |
| 05/3/2021 | 308,0000 | 0,00% | 308,0000 | 308,0000 | 308,0000 | ,00 | |
| 04/3/2021 | 308,0000 | 0,00% | 308,0000 | 308,0000 | 308,0000 | 13 | 4.004,00 |
| 03/3/2021 | 308,0000 | 0,00% | 308,0000 | 308,0000 | 308,0000 | 20 | 6.160,00 |
| 02/3/2021 | 308,0000 | 0,00% | 308,0000 | 308,0000 | 308,0000 | 3 | 924,00 |
| 01/3/2021 | 308,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | 5 | 1.510,00 |
| 26/2/2021 | 308,0000 | 0,00% | 306,0000 | 308,0000 | 304,0000 | 16 | 4.914,00 |
| 25/2/2021 | 308,0000 | -0,65% | 308,0000 | 310,0000 | 306,0000 | 727 | 223.986,00 |
| 24/2/2021 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | 21 | 6.510,00 |
| 23/2/2021 | 310,0000 | 0,65% | 310,0000 | 310,0000 | 310,0000 | 9 | 2.790,00 |
| 22/2/2021 | 308,0000 | 0,00% | 308,0000 | 310,0000 | 308,0000 | 75 | 23.110,00 |
| 19/2/2021 | 308,0000 | 0,00% | 318,0000 | 318,0000 | 318,0000 | 1 | 318,00 |
| 18/2/2021 | 308,0000 | -0,65% | 308,0000 | 310,0000 | 304,0000 | 2.115 | 651.504,00 |
| 17/2/2021 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | ,00 | |
| 16/2/2021 | 310,0000 | 1,97% | 308,0000 | 310,0000 | 308,0000 | 22 | 6.804,00 |
| 15/2/2021 | 304,0000 | -2,56% | 304,0000 | 304,0000 | 304,0000 | 8 | 2.432,00 |
| 12/2/2021 | 312,0000 | 1,30% | 310,0000 | 318,0000 | 310,0000 | 134 | 42.378,00 |
| 11/2/2021 | 308,0000 | 0,00% | 308,0000 | 308,0000 | 308,0000 | ,00 | |
| 10/2/2021 | 308,0000 | 0,00% | 304,0000 | 304,0000 | 304,0000 | 1 | 304,00 |
| 09/2/2021 | 308,0000 | -3,75% | 308,0000 | 308,0000 | 308,0000 | 43 | 13.244,00 |
| 08/2/2021 | 320,0000 | 0,00% | 318,0000 | 318,0000 | 318,0000 | 1 | 318,00 |
| 05/2/2021 | 320,0000 | 0,00% | 320,0000 | 320,0000 | 312,0000 | 205 | 65.568,00 |
| 04/2/2021 | 320,0000 | -1,84% | 316,0000 | 320,0000 | 316,0000 | 212 | 67.032,00 |
| 03/2/2021 | 326,0000 | 0,00% | 326,0000 | 326,0000 | 326,0000 | ,00 | |
| 02/2/2021 | 326,0000 | 7,95% | 310,0000 | 326,0000 | 302,0000 | 265 | 83.822,00 |
| 01/2/2021 | 302,0000 | -7,93% | 324,0000 | 324,0000 | 302,0000 | 19 | 5.826,00 |
| 29/1/2021 | 328,0000 | -0,61% | 362,0000 | 362,0000 | 316,0000 | 48 | 16.018,00 |
| 28/1/2021 | 330,0000 | 10,00% | 290,0000 | 330,0000 | 290,0000 | 119 | 38.298,00 |
| 27/1/2021 | 300,0000 | 2,74% | 290,0000 | 302,0000 | 290,0000 | 92 | 27.312,00 |
| 26/1/2021 | 292,0000 | 0,00% | 296,0000 | 298,0000 | 290,0000 | 160 | 46.994,00 |
| 25/1/2021 | 292,0000 | -0,68% | 292,0000 | 292,0000 | 292,0000 | 7 | 2.044,00 |
| 22/1/2021 | 294,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | ,00 | |
| 21/1/2021 | 294,0000 | 1,38% | 298,0000 | 298,0000 | 292,0000 | 13 | 3.856,00 |
| 20/1/2021 | 290,0000 | 3,57% | 288,0000 | 290,0000 | 288,0000 | 48 | 13.908,00 |
| 19/1/2021 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 18/1/2021 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 15/1/2021 | 280,0000 | -0,71% | 282,0000 | 282,0000 | 280,0000 | 56 | 15.750,00 |
| 14/1/2021 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | ,00 | |
| 13/1/2021 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | ,00 | |
| 12/1/2021 | 282,0000 | -2,76% | 282,0000 | 282,0000 | 282,0000 | 7 | 1.974,00 |
| 11/1/2021 | 290,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | 1 | 288,00 |
| 08/1/2021 | 290,0000 | 4,32% | 286,0000 | 290,0000 | 286,0000 | 18 | 5.206,00 |
| 07/1/2021 | 278,0000 | -3,47% | 278,0000 | 290,0000 | 278,0000 | 96 | 27.357,00 |
| 05/1/2021 | 288,0000 | 3,60% | 278,0000 | 288,0000 | 278,0000 | 51 | 14.446,00 |
| 04/1/2021 | 278,0000 | 0,00% | 276,0000 | 278,0000 | 276,0000 | 155 | 42.990,00 |
| 31/12/2020 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 30/12/2020 | 278,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 1 | 270,00 |
| 29/12/2020 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 28/12/2020 | 278,0000 | 2,96% | 278,0000 | 278,0000 | 278,0000 | 10 | 2.780,00 |
| 23/12/2020 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 80 | 21.600,00 |
| 22/12/2020 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 5 | 1.350,00 |
| 21/12/2020 | 270,0000 | -0,74% | 270,0000 | 276,0000 | 270,0000 | 200 | 54.006,00 |
| 18/12/2020 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 17/12/2020 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 16/12/2020 | 272,0000 | 1,49% | 268,0000 | 272,0000 | 268,0000 | 85 | 23.020,00 |
| 15/12/2020 | 268,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 3 | 810,00 |
| 14/12/2020 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 11/12/2020 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 10/12/2020 | 268,0000 | -0,74% | 262,0000 | 272,0000 | 260,0000 | 86 | 22.658,00 |
| 09/12/2020 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 08/12/2020 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 07/12/2020 | 270,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | 1 | 272,00 |
| 04/12/2020 | 270,0000 | 3,05% | 268,0000 | 272,0000 | 268,0000 | 21 | 5.656,00 |
| 03/12/2020 | 262,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 1 | 260,00 |
| 02/12/2020 | 262,0000 | -2,24% | 270,0000 | 270,0000 | 262,0000 | 12 | 3.152,00 |
| 01/12/2020 | 268,0000 | 3,08% | 268,0000 | 268,0000 | 268,0000 | 21 | 5.628,00 |
| 30/11/2020 | 260,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 1 | 268,00 |
| 27/11/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 3 | 780,00 |
| 26/11/2020 | 260,0000 | 0,00% | 256,0000 | 260,0000 | 256,0000 | 17 | 4.380,00 |
| 25/11/2020 | 260,0000 | 1,56% | 260,0000 | 260,0000 | 260,0000 | 10 | 2.600,00 |
| 24/11/2020 | 256,0000 | -0,78% | 258,0000 | 258,0000 | 256,0000 | 30 | 7.716,00 |
| 23/11/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 20/11/2020 | 258,0000 | 0,00% | 260,0000 | 260,0000 | 258,0000 | 20 | 5.168,00 |
| 19/11/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 18/11/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 4 | 1.032,00 |
| 17/11/2020 | 258,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 2 | 520,00 |
| 16/11/2020 | 258,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 4 | 1.040,00 |
| 13/11/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 18,0000 | 232 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.413 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.130 |
| ΑΤΕΚ | 1,3900 | 2,96 % | 0,0400 | 99 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΦΑΙΣ | 3,3650 | 2,91 % | 0,0950 | 40.629 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 0,0530 | 10.317.624 |
| ΠΕΙΡ | 6,8160 | -0,18 % | -0,0120 | 7.375.219 |
| ΑΛΦΑ | 3,4830 | -0,06 % | -0,0020 | 6.566.516 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.549.362 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 5.052.390 |
| ΟΠΑΠ | 19,0100 | 0,58 % | 0,1100 | 4.478.087 |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 0,3000 | 4.351.425 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 3.667.409 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.311.485 |
| ΜΠΕΛΑ | 32,1000 | 0,50 % | 0,1600 | 2.506.851 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 3.230.070 | 10,32εκ. |
| ΑΛΦΑ | 3,4830 | -0,06 % | 1.886.016 | 6,57εκ. |
| ΠΕΙΡ | 6,8160 | -0,18 % | 1.078.311 | 7,38εκ. |
| AKTR | 7,7200 | -0,77 % | 716.547 | 5,55εκ. |
| BOCHGR | 7,4800 | 0,27 % | 440.773 | 3,31εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 421.504 | 5,05εκ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,32 % | 412.562 | 26.001 |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 395.450 | 163,8χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 329.035 | 402,1χιλ. |
| CREDIA | 1,4380 | 1,13 % | 285.008 | 415,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 0,37 % |
| AKTR | 7,7200 | -0,77 % | 716.547 | 0,35 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 0,25 % |
| ΚΥΡΙΟ | 2,3100 | 1,76 % | 17.198 | 0,23 % |
| EIS | 1,2900 | -0,15 % | 32.859 | 0,21 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 118.780 | 0,20 % |
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 0,19 % |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 193.633 | 0,19 % |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | 29.437 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 7,73 % |
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 232 | 6,10 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.953 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 8.715 | 4,10 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|