| 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 |
|---|---|---|---|---|---|---|---|
| 27/5/2022 | 266,0000 | 0,76% | 266,0000 | 270,0000 | 266,0000 | 131 | 34.858,00 |
| 26/5/2022 | 264,0000 | 0,00% | 266,0000 | 268,0000 | 264,0000 | 466 | 123.830,00 |
| 25/5/2022 | 264,0000 | 0,00% | 266,0000 | 266,0000 | 262,0000 | 76 | 20.110,00 |
| 24/5/2022 | 264,0000 | -1,49% | 268,0000 | 268,0000 | 262,0000 | 323 | 85.662,00 |
| 23/5/2022 | 268,0000 | 0,75% | 268,0000 | 272,0000 | 264,0000 | 304 | 81.136,00 |
| 20/5/2022 | 266,0000 | -2,21% | 274,0000 | 276,0000 | 266,0000 | 646 | 173.214,00 |
| 19/5/2022 | 272,0000 | -1,45% | 272,0000 | 276,0000 | 272,0000 | 183 | 49.826,00 |
| 18/5/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | 50 | 13.800,00 |
| 17/5/2022 | 276,0000 | 0,73% | 272,0000 | 280,0000 | 272,0000 | 422 | 116.576,00 |
| 16/5/2022 | 274,0000 | -1,44% | 274,0000 | 276,0000 | 274,0000 | 63 | 17.324,00 |
| 13/5/2022 | 278,0000 | 0,72% | 280,0000 | 280,0000 | 276,0000 | 29 | 8.016,00 |
| 12/5/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 274,0000 | 85 | 23.458,00 |
| 11/5/2022 | 276,0000 | 0,00% | 278,0000 | 280,0000 | 272,0000 | 224 | 61.890,00 |
| 10/5/2022 | 276,0000 | 0,73% | 276,0000 | 278,0000 | 274,0000 | 42 | 11.596,00 |
| 09/5/2022 | 274,0000 | -0,72% | 278,0000 | 278,0000 | 272,0000 | 105 | 28.872,00 |
| 06/5/2022 | 276,0000 | -2,82% | 282,0000 | 284,0000 | 276,0000 | 350 | 97.436,00 |
| 05/5/2022 | 284,0000 | -2,07% | 284,0000 | 288,0000 | 282,0000 | 184 | 52.332,00 |
| 04/5/2022 | 290,0000 | 3,57% | 280,0000 | 296,0000 | 280,0000 | 2.097 | 607.310,00 |
| 03/5/2022 | 280,0000 | -2,10% | 288,0000 | 290,0000 | 280,0000 | 271 | 78.282,00 |
| 29/4/2022 | 286,0000 | 2,88% | 286,0000 | 290,0000 | 282,0000 | 210 | 59.972,00 |
| 28/4/2022 | 278,0000 | -4,14% | 290,0000 | 290,0000 | 278,0000 | 124 | 34.996,00 |
| 27/4/2022 | 290,0000 | 2,84% | 290,0000 | 290,0000 | 288,0000 | 6 | 1.738,00 |
| 26/4/2022 | 282,0000 | -0,70% | 284,0000 | 284,0000 | 282,0000 | 13 | 3.668,00 |
| 21/4/2022 | 284,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 1 | 290,00 |
| 20/4/2022 | 284,0000 | 0,00% | 282,0000 | 290,0000 | 282,0000 | 38 | 10.864,00 |
| 19/4/2022 | 284,0000 | 0,00% | 286,0000 | 290,0000 | 284,0000 | 80 | 22.970,00 |
| 14/4/2022 | 284,0000 | -2,07% | 284,0000 | 284,0000 | 284,0000 | 45 | 12.780,00 |
| 13/4/2022 | 290,0000 | 0,69% | 280,0000 | 292,0000 | 280,0000 | 127 | 35.864,00 |
| 12/4/2022 | 288,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 5 | 1.450,00 |
| 11/4/2022 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | ,00 | |
| 08/4/2022 | 288,0000 | -2,04% | 288,0000 | 288,0000 | 288,0000 | 15 | 4.320,00 |
| 07/4/2022 | 294,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | ,00 | |
| 06/4/2022 | 294,0000 | 7,30% | 278,0000 | 294,0000 | 278,0000 | 178 | 52.496,00 |
| 05/4/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 04/4/2022 | 274,0000 | -2,14% | 280,0000 | 280,0000 | 274,0000 | 82 | 22.714,00 |
| 01/4/2022 | 280,0000 | -0,71% | 280,0000 | 280,0000 | 280,0000 | 21 | 5.880,00 |
| 31/3/2022 | 282,0000 | 0,00% | 286,0000 | 286,0000 | 284,0000 | 2 | 570,00 |
| 30/3/2022 | 282,0000 | -1,40% | 282,0000 | 284,0000 | 280,0000 | 12 | 3.386,00 |
| 29/3/2022 | 286,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | 3 | 852,00 |
| 28/3/2022 | 286,0000 | 4,38% | 286,0000 | 286,0000 | 286,0000 | 56 | 16.016,00 |
| 25/3/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 24/3/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 23/3/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 22/3/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | 50 | 13.700,00 |
| 21/3/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 18/3/2022 | 274,0000 | -1,44% | 272,0000 | 278,0000 | 272,0000 | 12 | 3.276,00 |
| 17/3/2022 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 16/3/2022 | 278,0000 | 0,72% | 276,0000 | 282,0000 | 276,0000 | 17 | 4.724,00 |
| 15/3/2022 | 276,0000 | -0,72% | 278,0000 | 278,0000 | 276,0000 | 16 | 4.436,00 |
| 14/3/2022 | 278,0000 | 0,72% | 278,0000 | 278,0000 | 278,0000 | 65 | 18.070,00 |
| 11/3/2022 | 276,0000 | 0,73% | 276,0000 | 276,0000 | 276,0000 | 40 | 11.040,00 |
| 10/3/2022 | 274,0000 | 0,74% | 274,0000 | 274,0000 | 270,0000 | 23 | 6.262,00 |
| 09/3/2022 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 08/3/2022 | 272,0000 | -1,45% | 270,0000 | 272,0000 | 270,0000 | 48 | 12.990,00 |
| 04/3/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 270,0000 | 215 | 59.120,00 |
| 03/3/2022 | 276,0000 | 1,47% | 276,0000 | 276,0000 | 276,0000 | 10 | 2.760,00 |
| 02/3/2022 | 272,0000 | -0,73% | 274,0000 | 274,0000 | 272,0000 | 61 | 16.703,00 |
| 01/3/2022 | 274,0000 | -0,72% | 280,0000 | 280,0000 | 274,0000 | 5 | 1.376,00 |
| 28/2/2022 | 276,0000 | 0,00% | 284,0000 | 284,0000 | 276,0000 | 22 | 6.144,00 |
| 25/2/2022 | 276,0000 | 0,73% | 274,0000 | 282,0000 | 274,0000 | 36 | 10.000,00 |
| 24/2/2022 | 274,0000 | -4,86% | 280,0000 | 288,0000 | 274,0000 | 131 | 36.714,00 |
| 23/2/2022 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | ,00 | |
| 22/2/2022 | 288,0000 | 1,41% | 286,0000 | 288,0000 | 286,0000 | 16 | 4.594,00 |
| 21/2/2022 | 284,0000 | -2,07% | 284,0000 | 286,0000 | 284,0000 | 11 | 3.126,00 |
| 18/2/2022 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 17/2/2022 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 53 | 15.370,00 |
| 16/2/2022 | 290,0000 | 1,40% | 288,0000 | 290,0000 | 288,0000 | 37 | 10.722,00 |
| 15/2/2022 | 286,0000 | 2,14% | 280,0000 | 286,0000 | 280,0000 | 68 | 19.338,00 |
| 14/2/2022 | 280,0000 | -0,71% | 282,0000 | 284,0000 | 278,0000 | 47 | 13.226,00 |
| 11/2/2022 | 282,0000 | 0,71% | 282,0000 | 282,0000 | 282,0000 | 14 | 3.948,00 |
| 10/2/2022 | 280,0000 | 0,72% | 280,0000 | 280,0000 | 280,0000 | 96 | 26.880,00 |
| 09/2/2022 | 278,0000 | -1,42% | 282,0000 | 282,0000 | 276,0000 | 92 | 25.452,00 |
| 08/2/2022 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | ,00 | |
| 07/2/2022 | 282,0000 | 2,17% | 280,0000 | 282,0000 | 280,0000 | 38 | 10.684,00 |
| 04/2/2022 | 276,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 5 | 1.400,00 |
| 03/2/2022 | 276,0000 | -1,43% | 280,0000 | 280,0000 | 272,0000 | 54 | 15.004,00 |
| 02/2/2022 | 280,0000 | 0,72% | 280,0000 | 280,0000 | 280,0000 | 10 | 2.800,00 |
| 01/2/2022 | 278,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | 3 | 846,00 |
| 31/1/2022 | 278,0000 | -0,71% | 284,0000 | 284,0000 | 278,0000 | 32 | 8.968,00 |
| 28/1/2022 | 280,0000 | -2,10% | 280,0000 | 280,0000 | 280,0000 | 20 | 5.600,00 |
| 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 | 0,00% | 316,0000 | 316,0000 | 316,0000 | 260 | 82.160,00 |
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.% |
|---|