| 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 |
|---|---|---|---|---|---|---|---|
| 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 | |
| 12/11/2020 | 258,0000 | 1,57% | 258,0000 | 260,0000 | 256,0000 | 32 | 8.240,00 |
| 11/11/2020 | 254,0000 | 0,00% | 256,0000 | 256,0000 | 254,0000 | 10 | 2.542,00 |
| 10/11/2020 | 254,0000 | -1,55% | 258,0000 | 258,0000 | 254,0000 | 16 | 4.088,00 |
| 09/11/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 06/11/2020 | 258,0000 | 2,38% | 256,0000 | 258,0000 | 254,0000 | 157 | 40.386,00 |
| 05/11/2020 | 252,0000 | -0,79% | 254,0000 | 258,0000 | 252,0000 | 125 | 31.648,00 |
| 04/11/2020 | 254,0000 | -1,55% | 254,0000 | 254,0000 | 254,0000 | 40 | 10.160,00 |
| 03/11/2020 | 258,0000 | 1,57% | 252,0000 | 258,0000 | 252,0000 | 38 | 9.684,00 |
| 02/11/2020 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | 3 | 762,00 |
| 30/10/2020 | 254,0000 | -1,55% | 252,0000 | 258,0000 | 252,0000 | 74 | 19.000,00 |
| 29/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 64 | 16.512,00 |
| 27/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 26/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 52 | 13.416,00 |
| 23/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 86 | 22.188,00 |
| 22/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 4 | 1.032,00 |
| 21/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 20/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 19/10/2020 | 258,0000 | 0,00% | 260,0000 | 262,0000 | 260,0000 | 2 | 522,00 |
| 16/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 15/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 14/10/2020 | 258,0000 | -1,53% | 264,0000 | 270,0000 | 258,0000 | 45 | 11.754,00 |
| 13/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 12/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 09/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 08/10/2020 | 262,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 1 | 264,00 |
| 07/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 06/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 05/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 02/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 01/10/2020 | 262,0000 | 2,34% | 260,0000 | 262,0000 | 260,0000 | 11 | 2.878,00 |
| 30/9/2020 | 256,0000 | -1,54% | 262,0000 | 264,0000 | 252,0000 | 91 | 23.340,00 |
| 29/9/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 189 | 49.140,00 |
| 28/9/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 144 | 37.440,00 |
| 25/9/2020 | 260,0000 | 1,56% | 260,0000 | 260,0000 | 260,0000 | 6 | 1.560,00 |
| 24/9/2020 | 256,0000 | 1,59% | 256,0000 | 256,0000 | 256,0000 | 10 | 2.560,00 |
| 23/9/2020 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 5 | 1.260,00 |
| 22/9/2020 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 40 | 10.080,00 |
| 21/9/2020 | 252,0000 | -3,08% | 256,0000 | 256,0000 | 252,0000 | 31 | 7.836,00 |
| 18/9/2020 | 260,0000 | -3,70% | 262,0000 | 262,0000 | 260,0000 | 117 | 30.430,00 |
| 17/9/2020 | 270,0000 | 3,85% | 268,0000 | 270,0000 | 268,0000 | 26 | 7.010,00 |
| 16/9/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 15/9/2020 | 260,0000 | -2,26% | 260,0000 | 260,0000 | 260,0000 | 64 | 16.640,00 |
| 14/9/2020 | 266,0000 | 0,76% | 264,0000 | 270,0000 | 264,0000 | 16 | 4.350,00 |
| 11/9/2020 | 264,0000 | 0,76% | 260,0000 | 270,0000 | 260,0000 | 514 | 134.154,00 |
| 10/9/2020 | 262,0000 | 0,77% | 260,0000 | 264,0000 | 260,0000 | 66 | 17.264,00 |
| 09/9/2020 | 260,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 5 | 1.310,00 |
| 08/9/2020 | 260,0000 | 0,78% | 256,0000 | 260,0000 | 256,0000 | 34 | 8.742,00 |
| 07/9/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 04/9/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 03/9/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 30 | 7.740,00 |
| 02/9/2020 | 258,0000 | 1,57% | 258,0000 | 258,0000 | 254,0000 | 18 | 4.612,00 |
| 01/9/2020 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 250,0000 | 20 | 5.066,00 |
| 31/8/2020 | 254,0000 | 1,60% | 256,0000 | 256,0000 | 254,0000 | 30 | 7.622,00 |
| 28/8/2020 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 27/8/2020 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 26/8/2020 | 250,0000 | -1,57% | 252,0000 | 252,0000 | 250,0000 | 123 | 30.834,00 |
| 25/8/2020 | 254,0000 | -5,93% | 254,0000 | 258,0000 | 254,0000 | 15 | 3.818,00 |
| 24/8/2020 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 2 | 540,00 |
| 21/8/2020 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 20/8/2020 | 270,0000 | 3,85% | 264,0000 | 270,0000 | 264,0000 | 100 | 26.892,00 |
| 19/8/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 16 | 4.160,00 |
| 18/8/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 17/8/2020 | 260,0000 | -1,52% | 260,0000 | 260,0000 | 260,0000 | 20 | 5.200,00 |
| 14/8/2020 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 13/8/2020 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 14 | 3.696,00 |
| 12/8/2020 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 11/8/2020 | 264,0000 | 2,33% | 258,0000 | 264,0000 | 258,0000 | 432 | 113.884,00 |
| 10/8/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 07/8/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 06/8/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 05/8/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 04/8/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 03/8/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 31/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 30/7/2020 | 258,0000 | 0,00% | 254,0000 | 254,0000 | 252,0000 | 3 | 758,00 |
| 29/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 28/7/2020 | 258,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 2 | 520,00 |
| 27/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 8 | 2.064,00 |
| 24/7/2020 | 258,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | 4 | 1.024,00 |
| 23/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 1 | 258,00 |
| 22/7/2020 | 258,0000 | 0,00% | 256,0000 | 258,0000 | 256,0000 | 238 | 60.938,00 |
| 21/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 20/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 17/7/2020 | 258,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 1 | 260,00 |
| 16/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 15/7/2020 | 258,0000 | -0,77% | 258,0000 | 258,0000 | 258,0000 | 10 | 2.580,00 |
| 14/7/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 13/7/2020 | 260,0000 | 0,00% | 258,0000 | 260,0000 | 258,0000 | 13 | 3.374,00 |
| 10/7/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 09/7/2020 | 260,0000 | -0,76% | 260,0000 | 260,0000 | 260,0000 | 12 | 3.120,00 |
| 08/7/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 07/7/2020 | 262,0000 | 1,55% | 254,0000 | 262,0000 | 254,0000 | 50 | 12.902,00 |
| 06/7/2020 | 258,0000 | 1,57% | 258,0000 | 258,0000 | 258,0000 | 10 | 2.580,00 |
| 03/7/2020 | 254,0000 | -2,31% | 250,0000 | 254,0000 | 250,0000 | 36 | 9.094,00 |
| 02/7/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 01/7/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 30/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 29/6/2020 | 260,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 1 | 262,00 |
| 26/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 25/6/2020 | 260,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | 2 | 544,00 |
| 24/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 23/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 22/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 258,0000 | 205 | 53.296,00 |
| 19/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 18/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 16 | 4.160,00 |
| 17/6/2020 | 260,0000 | 2,36% | 260,0000 | 260,0000 | 260,0000 | 20 | 5.200,00 |
| 16/6/2020 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 15/6/2020 | 254,0000 | -5,22% | 256,0000 | 258,0000 | 252,0000 | 192 | 49.284,00 |
| 12/6/2020 | 268,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 2 | 528,00 |
| 11/6/2020 | 268,0000 | -2,19% | 270,0000 | 270,0000 | 264,0000 | 58 | 15.626,00 |
| 10/6/2020 | 274,0000 | -4,86% | 272,0000 | 282,0000 | 272,0000 | 10 | 2.764,00 |
| 09/6/2020 | 288,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 2 | 528,00 |
| 05/6/2020 | 288,0000 | -1,37% | 292,0000 | 292,0000 | 288,0000 | 102 | 29.384,00 |
| 04/6/2020 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 03/6/2020 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 02/6/2020 | 292,0000 | 4,29% | 276,0000 | 296,0000 | 276,0000 | 110 | 31.960,00 |
| 01/6/2020 | 280,0000 | 4,48% | 262,0000 | 282,0000 | 262,0000 | 55 | 15.534,00 |
| 29/5/2020 | 268,0000 | 3,08% | 268,0000 | 268,0000 | 268,0000 | 10 | 2.680,00 |
| 28/5/2020 | 260,0000 | -0,76% | 262,0000 | 266,0000 | 258,0000 | 202 | 52.678,00 |
| 27/5/2020 | 262,0000 | 1,55% | 260,0000 | 262,0000 | 258,0000 | 15 | 3.902,00 |
| 26/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 2 | 516,00 |
| 25/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 22/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 21/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 20/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 19/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 25 | 6.450,00 |
| 18/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 7 | 1.806,00 |
| 15/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 14/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 13/5/2020 | 258,0000 | -0,77% | 262,0000 | 262,0000 | 244,0000 | 100 | 25.176,00 |
| 12/5/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 3 | 780,00 |
| 11/5/2020 | 260,0000 | 0,00% | 260,0000 | 262,0000 | 260,0000 | 8 | 2.084,00 |
| 08/5/2020 | 260,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 3 | 798,00 |
| 07/5/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 5 | 1.300,00 |
| 06/5/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 7 | 1.820,00 |
| 05/5/2020 | 260,0000 | 3,17% | 258,0000 | 266,0000 | 258,0000 | 12 | 3.126,00 |
| 04/5/2020 | 252,0000 | -5,26% | 252,0000 | 254,0000 | 248,0000 | 285 | 71.692,00 |
| 30/4/2020 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | ,00 | |
| 29/4/2020 | 266,0000 | 2,31% | 266,0000 | 266,0000 | 266,0000 | 3 | 798,00 |
| 28/4/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 21 | 5.460,00 |
| 27/4/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 24/4/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 23/4/2020 | 260,0000 | 4,00% | 258,0000 | 260,0000 | 258,0000 | 6 | 1.558,00 |
| 22/4/2020 | 250,0000 | -3,10% | 250,0000 | 250,0000 | 250,0000 | 27 | 6.750,00 |
| 21/4/2020 | 258,0000 | 0,78% | 260,0000 | 260,0000 | 250,0000 | 17 | 4.314,00 |
| 16/4/2020 | 256,0000 | 2,40% | 254,0000 | 260,0000 | 254,0000 | 24 | 6.144,00 |
| 15/4/2020 | 250,0000 | 1,63% | 246,0000 | 250,0000 | 246,0000 | 51 | 12.680,00 |
| 14/4/2020 | 246,0000 | -0,81% | 248,0000 | 248,0000 | 244,0000 | 20 | 4.920,00 |
| 09/4/2020 | 248,0000 | -0,80% | 254,0000 | 254,0000 | 246,0000 | 16 | 3.970,00 |
| 08/4/2020 | 250,0000 | -3,10% | 246,0000 | 254,0000 | 244,0000 | 164 | 40.510,00 |
| 07/4/2020 | 258,0000 | 5,74% | 260,0000 | 260,0000 | 258,0000 | 15 | 3.890,00 |
| 06/4/2020 | 244,0000 | -0,81% | 254,0000 | 254,0000 | 242,0000 | 63 | 15.514,00 |
| 03/4/2020 | 246,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | ,00 | |
| 02/4/2020 | 246,0000 | 1,65% | 236,0000 | 264,0000 | 234,0000 | 39 | 9.392,00 |
| 01/4/2020 | 242,0000 | -0,82% | 242,0000 | 242,0000 | 240,0000 | 11 | 2.658,00 |
| 31/3/2020 | 244,0000 | -2,40% | 242,0000 | 248,0000 | 242,0000 | 61 | 14.818,00 |
| 30/3/2020 | 250,0000 | 1,63% | 250,0000 | 250,0000 | 250,0000 | 74 | 18.962,50 |
| 27/3/2020 | 246,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | 22 | 5.412,00 |
| 26/3/2020 | 246,0000 | -0,81% | 234,0000 | 246,0000 | 234,0000 | 57 | 13.806,00 |
| 24/3/2020 | 248,0000 | 0,00% | 248,0000 | 248,0000 | 248,0000 | ,00 | |
| 23/3/2020 | 248,0000 | 0,00% | 248,0000 | 248,0000 | 246,0000 | 400 | 99.190,00 |
| 20/3/2020 | 248,0000 | -3,88% | 256,0000 | 256,0000 | 240,0000 | 255 | 62.132,00 |
| 19/3/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 18/3/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 17/3/2020 | 258,0000 | 5,74% | 236,0000 | 258,0000 | 232,0000 | 20 | 4.912,00 |
| 16/3/2020 | 244,0000 | -3,17% | 252,0000 | 252,0000 | 228,0000 | 51 | 12.312,00 |
| 13/3/2020 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 12/3/2020 | 252,0000 | -3,82% | 254,0000 | 254,0000 | 252,0000 | 15 | 3.782,00 |
| 11/3/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 99 | 25.938,00 |
| 10/3/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 09/3/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 06/3/2020 | 262,0000 | -7,75% | 256,0000 | 284,0000 | 256,0000 | 86 | 22.264,00 |
| 05/3/2020 | 284,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | 5 | 1.470,00 |
| 04/3/2020 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 03/3/2020 | 284,0000 | 0,00% | 276,0000 | 290,0000 | 276,0000 | 219 | 62.588,00 |
| 28/2/2020 | 284,0000 | 1,43% | 280,0000 | 284,0000 | 252,0000 | 459 | 125.692,00 |
| 27/2/2020 | 280,0000 | -2,78% | 280,0000 | 280,0000 | 280,0000 | 50 | 14.000,00 |
| 26/2/2020 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | 166 | 47.808,00 |
| 25/2/2020 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | ,00 | |
| 24/2/2020 | 288,0000 | 0,00% | 294,0000 | 294,0000 | 288,0000 | 282 | 82.416,00 |
| 21/2/2020 | 288,0000 | -0,69% | 288,0000 | 288,0000 | 288,0000 | 116 | 33.408,00 |
| 20/2/2020 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 19/2/2020 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 18/2/2020 | 290,0000 | -2,68% | 290,0000 | 290,0000 | 290,0000 | 10 | 2.900,00 |
| 17/2/2020 | 298,0000 | 0,00% | 290,0000 | 298,0000 | 288,0000 | 1.170 | 337.440,00 |
| 14/2/2020 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | ,00 | |
| 13/2/2020 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | ,00 | |
| 12/2/2020 | 298,0000 | 2,76% | 298,0000 | 298,0000 | 298,0000 | 58 | 17.284,00 |
| 11/2/2020 | 290,0000 | -0,68% | 290,0000 | 290,0000 | 290,0000 | 8 | 2.320,00 |
| 10/2/2020 | 292,0000 | -1,35% | 292,0000 | 292,0000 | 292,0000 | 166 | 48.472,00 |
| 07/2/2020 | 296,0000 | -1,33% | 296,0000 | 296,0000 | 296,0000 | 175 | 51.800,00 |
| 06/2/2020 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 05/2/2020 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 78 | 23.400,00 |
| 04/2/2020 | 300,0000 | 0,67% | 298,0000 | 300,0000 | 298,0000 | 148 | 44.378,00 |
| 03/2/2020 | 298,0000 | 2,76% | 290,0000 | 300,0000 | 290,0000 | 96 | 28.298,00 |
| 31/1/2020 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 30/1/2020 | 290,0000 | -0,68% | 290,0000 | 290,0000 | 290,0000 | 72 | 20.880,00 |
| 29/1/2020 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 28/1/2020 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 27/1/2020 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 24/1/2020 | 292,0000 | 0,69% | 292,0000 | 298,0000 | 290,0000 | 150 | 43.812,00 |
| 23/1/2020 | 290,0000 | -0,68% | 292,0000 | 292,0000 | 290,0000 | 31 | 9.012,00 |
| 22/1/2020 | 292,0000 | -2,01% | 292,0000 | 298,0000 | 292,0000 | 22 | 6.430,00 |
| 21/1/2020 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | ,00 | |
| 20/1/2020 | 298,0000 | 1,36% | 298,0000 | 300,0000 | 298,0000 | 8 | 2.386,00 |
| 17/1/2020 | 294,0000 | 0,00% | 294,0000 | 300,0000 | 294,0000 | 51 | 15.000,00 |
| 16/1/2020 | 294,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | ,00 | |
| 15/1/2020 | 294,0000 | -2,00% | 292,0000 | 300,0000 | 292,0000 | 8 | 2.344,00 |
| 14/1/2020 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 14 | 4.200,00 |
| 13/1/2020 | 300,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | 1 | 292,00 |
| 10/1/2020 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 09/1/2020 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 08/1/2020 | 300,0000 | 0,67% | 298,0000 | 302,0000 | 298,0000 | 215 | 64.428,00 |
| 07/1/2020 | 298,0000 | -0,67% | 300,0000 | 300,0000 | 290,0000 | 20 | 5.950,00 |
| 03/1/2020 | 300,0000 | 0,00% | 298,0000 | 300,0000 | 298,0000 | 5 | 1.492,00 |
| 02/1/2020 | 300,0000 | 8,70% | 290,0000 | 300,0000 | 290,0000 | 191 | 56.312,00 |
| 31/12/2019 | 276,0000 | -4,83% | 274,0000 | 276,0000 | 272,0000 | 87 | 23.834,00 |
| 30/12/2019 | 290,0000 | 0,00% | 296,0000 | 296,0000 | 296,0000 | 4 | 1.184,00 |
| 27/12/2019 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 9 | 2.610,00 |
| 23/12/2019 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 25 | 7.250,00 |
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.% |
|---|