| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,2000 | -10,57 % | -0,2600 | 15.768 |
| ΛΕΒΠ | 0,2200 | -9,84 % | -0,0240 | 6.500 |
| ΔΡΟΜΕ | 0,3560 | -6,81 % | -0,0260 | 57.745 |
| ΜΑΘΙΟ | 0,9400 | -5,05 % | -0,0500 | 8.389 |
| ΞΥΛΠ | 0,4640 | -4,53 % | -0,0220 | 28 |
| ΕΛΤΟΝ | 1,8300 | -4,44 % | -0,0850 | 86.498 |
| ΙΝΤΕΤ | 1,3800 | -4,17 % | -0,0600 | 9.072 |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -3,95 % | -0,0185 | 759.084 |
| ΙΛΥΔΑ | 3,5800 | -3,50 % | -0,1300 | 109.187 |
| ΙΑΤΡ | 2,0200 | -3,35 % | -0,0700 | 22.288 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
344,0000 €
8,0000 (2,38%)
- Άνοιγμα 336,0000
- Υψηλό 344,0000
- Χαμηλό 330,0000
- Όγκος 162
- Τζίρος 54.484 €
- Πράξεις 19
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/9/2025 | 344,0000 | 2,38% | 336,0000 | 344,0000 | 330,0000 | 162 | 54.484,00 |
| 29/9/2025 | 336,0000 | 0,00% | 332,0000 | 338,0000 | 328,0000 | 208 | 69.472,00 |
| 26/9/2025 | 336,0000 | -0,59% | 338,0000 | 338,0000 | 330,0000 | 12 | 4.042,00 |
| 25/9/2025 | 338,0000 | 0,00% | 332,0000 | 338,0000 | 328,0000 | 77 | 25.720,00 |
| 24/9/2025 | 338,0000 | -0,59% | 348,0000 | 348,0000 | 334,0000 | 133 | 45.624,00 |
| 23/9/2025 | 340,0000 | 2,41% | 332,0000 | 340,0000 | 332,0000 | 12 | 4.060,00 |
| 22/9/2025 | 332,0000 | 0,00% | 332,0000 | 332,0000 | 332,0000 | ,00 | |
| 19/9/2025 | 332,0000 | -0,60% | 340,0000 | 340,0000 | 326,0000 | 133 | 44.668,00 |
| 18/9/2025 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 1 | 334,00 |
| 17/9/2025 | 334,0000 | 1,21% | 330,0000 | 336,0000 | 326,0000 | 83 | 27.566,00 |
| 16/9/2025 | 330,0000 | -0,60% | 332,0000 | 332,0000 | 330,0000 | 11 | 3.634,00 |
| 15/9/2025 | 332,0000 | -0,60% | 334,0000 | 334,0000 | 330,0000 | 637 | 212.722,00 |
| 12/9/2025 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 130 | 43.420,00 |
| 11/9/2025 | 334,0000 | -4,02% | 346,0000 | 346,0000 | 332,0000 | 195 | 65.872,00 |
| 10/9/2025 | 348,0000 | 6,10% | 334,0000 | 350,0000 | 326,0000 | 865 | 297.930,00 |
| 09/9/2025 | 328,0000 | -0,61% | 330,0000 | 334,0000 | 328,0000 | 81 | 26.724,00 |
| 08/9/2025 | 330,0000 | -0,60% | 332,0000 | 334,0000 | 330,0000 | 101 | 33.486,00 |
| 05/9/2025 | 332,0000 | 0,00% | 332,0000 | 334,0000 | 330,0000 | 47 | 15.568,00 |
| 04/9/2025 | 332,0000 | -0,60% | 336,0000 | 336,0000 | 330,0000 | 26 | 8.666,00 |
| 03/9/2025 | 334,0000 | -2,91% | 342,0000 | 342,0000 | 334,0000 | 11 | 3.700,00 |
| 02/9/2025 | 344,0000 | 1,18% | 340,0000 | 348,0000 | 334,0000 | 40 | 13.742,00 |
| 01/9/2025 | 340,0000 | -2,30% | 340,0000 | 340,0000 | 336,0000 | 111 | 37.702,00 |
| 29/8/2025 | 348,0000 | 1,16% | 350,0000 | 350,0000 | 344,0000 | 73 | 25.488,00 |
| 28/8/2025 | 344,0000 | 1,18% | 350,0000 | 350,0000 | 336,0000 | 109 | 37.372,00 |
| 27/8/2025 | 340,0000 | -2,86% | 350,0000 | 350,0000 | 340,0000 | 56 | 19.484,00 |
| 26/8/2025 | 350,0000 | -1,69% | 356,0000 | 356,0000 | 344,0000 | 1.082 | 378.746,00 |
| 25/8/2025 | 356,0000 | 2,89% | 360,0000 | 360,0000 | 350,0000 | 275 | 98.644,00 |
| 22/8/2025 | 346,0000 | 1,76% | 344,0000 | 348,0000 | 342,0000 | 333 | 114.636,00 |
| 21/8/2025 | 340,0000 | 1,19% | 338,0000 | 344,0000 | 336,0000 | 274 | 93.204,00 |
| 20/8/2025 | 336,0000 | 3,07% | 320,0000 | 340,0000 | 320,0000 | 322 | 106.372,00 |
| 19/8/2025 | 326,0000 | 3,82% | 314,0000 | 326,0000 | 314,0000 | 455 | 146.636,00 |
| 18/8/2025 | 314,0000 | 0,00% | 316,0000 | 316,0000 | 314,0000 | 333 | 105.046,00 |
| 14/8/2025 | 314,0000 | -0,63% | 316,0000 | 316,0000 | 314,0000 | 96 | 30.262,00 |
| 13/8/2025 | 316,0000 | 0,00% | 316,0000 | 316,0000 | 314,0000 | 299 | 94.388,00 |
| 12/8/2025 | 316,0000 | 0,64% | 316,0000 | 316,0000 | 316,0000 | 26 | 8.216,00 |
| 11/8/2025 | 314,0000 | -0,63% | 316,0000 | 316,0000 | 314,0000 | 1.004 | 315.358,00 |
| 08/8/2025 | 316,0000 | 0,64% | 314,0000 | 316,0000 | 314,0000 | 161 | 50.582,00 |
| 07/8/2025 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | 142 | 44.588,00 |
| 06/8/2025 | 314,0000 | -0,63% | 316,0000 | 316,0000 | 314,0000 | 108 | 34.016,00 |
| 05/8/2025 | 316,0000 | 1,28% | 314,0000 | 316,0000 | 314,0000 | 38 | 12.004,00 |
| 04/8/2025 | 312,0000 | -0,64% | 314,0000 | 314,0000 | 312,0000 | 60 | 18.824,00 |
| 01/8/2025 | 314,0000 | -0,63% | 316,0000 | 316,0000 | 314,0000 | 657 | 207.520,00 |
| 31/7/2025 | 316,0000 | 0,00% | 316,0000 | 316,0000 | 312,0000 | 918 | 289.502,00 |
| 30/7/2025 | 316,0000 | 0,64% | 314,0000 | 316,0000 | 314,0000 | 52 | 16.340,00 |
| 29/7/2025 | 314,0000 | 0,00% | 316,0000 | 316,0000 | 314,0000 | 191 | 60.212,00 |
| 28/7/2025 | 314,0000 | 0,00% | 316,0000 | 316,0000 | 314,0000 | 38 | 11.946,00 |
| 25/7/2025 | 314,0000 | 0,00% | 316,0000 | 316,0000 | 316,0000 | 3 | 948,00 |
| 24/7/2025 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | 69 | 21.666,00 |
| 23/7/2025 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 312,0000 | 384 | 120.560,00 |
| 22/7/2025 | 314,0000 | 0,00% | 314,0000 | 316,0000 | 314,0000 | 1.125 | 355.298,00 |
| 21/7/2025 | 314,0000 | -0,63% | 316,0000 | 316,0000 | 314,0000 | 775 | 244.806,00 |
| 18/7/2025 | 316,0000 | 0,00% | 316,0000 | 316,0000 | 314,0000 | 106 | 33.376,00 |
| 17/7/2025 | 316,0000 | 0,00% | 314,0000 | 316,0000 | 314,0000 | 79 | 24.906,00 |
| 16/7/2025 | 316,0000 | 0,64% | 314,0000 | 316,0000 | 312,0000 | 44 | 13.860,00 |
| 15/7/2025 | 314,0000 | 0,64% | 314,0000 | 314,0000 | 314,0000 | 8 | 2.512,00 |
| 14/7/2025 | 312,0000 | -0,64% | 314,0000 | 314,0000 | 312,0000 | 93 | 29.042,00 |
| 11/7/2025 | 314,0000 | 0,00% | 314,0000 | 316,0000 | 312,0000 | 436 | 137.368,00 |
| 10/7/2025 | 314,0000 | 0,00% | 316,0000 | 316,0000 | 314,0000 | 678 | 213.920,00 |
| 09/7/2025 | 314,0000 | 0,64% | 314,0000 | 314,0000 | 312,0000 | 23 | 7.220,00 |
| 08/7/2025 | 312,0000 | -1,27% | 312,0000 | 314,0000 | 310,0000 | 222 | 69.266,00 |
| 07/7/2025 | 316,0000 | 1,94% | 314,0000 | 316,0000 | 312,0000 | 315 | 99.362,00 |
| 04/7/2025 | 310,0000 | -1,27% | 316,0000 | 316,0000 | 310,0000 | 246 | 77.502,00 |
| 03/7/2025 | 314,0000 | 0,00% | 316,0000 | 316,0000 | 314,0000 | 77 | 24.290,00 |
| 02/7/2025 | 314,0000 | 0,64% | 316,0000 | 316,0000 | 314,0000 | 282 | 89.060,00 |
| 01/7/2025 | 312,0000 | 0,00% | 312,0000 | 314,0000 | 308,0000 | 6 | 1.866,00 |
| 30/6/2025 | 312,0000 | 0,00% | 314,0000 | 314,0000 | 310,0000 | 81 | 25.374,00 |
| 27/6/2025 | 312,0000 | 0,00% | 312,0000 | 314,0000 | 312,0000 | 3 | 940,00 |
| 26/6/2025 | 312,0000 | 0,65% | 312,0000 | 312,0000 | 308,0000 | 655 | 203.730,00 |
| 25/6/2025 | 310,0000 | -1,90% | 316,0000 | 316,0000 | 310,0000 | 71 | 22.058,00 |
| 24/6/2025 | 316,0000 | 0,00% | 316,0000 | 316,0000 | 312,0000 | 142 | 44.820,00 |
| 23/6/2025 | 316,0000 | 0,64% | 314,0000 | 318,0000 | 312,0000 | 904 | 285.664,00 |
| 20/6/2025 | 314,0000 | 0,64% | 314,0000 | 316,0000 | 314,0000 | 153 | 48.100,00 |
| 19/6/2025 | 312,0000 | 0,65% | 314,0000 | 314,0000 | 312,0000 | 45 | 14.042,00 |
| 18/6/2025 | 310,0000 | -1,27% | 314,0000 | 320,0000 | 310,0000 | 561 | 177.196,00 |
| 17/6/2025 | 314,0000 | 0,00% | 314,0000 | 316,0000 | 314,0000 | 146 | 45.906,00 |
| 16/6/2025 | 314,0000 | 0,64% | 312,0000 | 316,0000 | 312,0000 | 113 | 35.416,00 |
| 13/6/2025 | 312,0000 | -0,64% | 314,0000 | 314,0000 | 310,0000 | 185 | 57.674,00 |
| 12/6/2025 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | 47 | 14.758,00 |
| 11/6/2025 | 314,0000 | 0,64% | 312,0000 | 316,0000 | 312,0000 | 619 | 194.780,00 |
| 10/6/2025 | 312,0000 | -1,27% | 316,0000 | 318,0000 | 306,0000 | 323 | 100.488,00 |
| 06/6/2025 | 316,0000 | -1,86% | 318,0000 | 318,0000 | 310,0000 | 151 | 47.634,00 |
| 05/6/2025 | 322,0000 | 0,00% | 322,0000 | 322,0000 | 322,0000 | 3 | 966,00 |
| 04/6/2025 | 322,0000 | 2,55% | 316,0000 | 322,0000 | 314,0000 | 830 | 268.680,00 |
| 03/6/2025 | 314,0000 | 0,00% | 314,0000 | 320,0000 | 314,0000 | 121 | 38.306,00 |
| 02/6/2025 | 314,0000 | 0,00% | 314,0000 | 318,0000 | 314,0000 | 754 | 237.730,00 |
| 30/5/2025 | 314,0000 | -0,63% | 310,0000 | 316,0000 | 306,0000 | 550 | 170.692,00 |
| 29/5/2025 | 316,0000 | -0,63% | 318,0000 | 320,0000 | 316,0000 | 404 | 128.414,00 |
| 28/5/2025 | 318,0000 | -0,62% | 322,0000 | 322,0000 | 318,0000 | 842 | 269.540,00 |
| 27/5/2025 | 320,0000 | -0,62% | 320,0000 | 322,0000 | 316,0000 | 1.055 | 337.178,00 |
| 26/5/2025 | 322,0000 | 2,55% | 318,0000 | 322,0000 | 316,0000 | 516 | 165.596,00 |
| 23/5/2025 | 314,0000 | -1,26% | 320,0000 | 322,0000 | 314,0000 | 351 | 110.968,00 |
| 22/5/2025 | 318,0000 | 1,27% | 318,0000 | 318,0000 | 318,0000 | 11 | 3.498,00 |
| 21/5/2025 | 314,0000 | -1,26% | 318,0000 | 320,0000 | 314,0000 | 440 | 138.658,00 |
| 20/5/2025 | 318,0000 | 0,00% | 320,0000 | 322,0000 | 318,0000 | 76 | 24.312,00 |
| 19/5/2025 | 318,0000 | -0,62% | 320,0000 | 320,0000 | 314,0000 | 1.287 | 406.244,00 |
| 16/5/2025 | 320,0000 | 0,00% | 318,0000 | 320,0000 | 318,0000 | 138 | 44.024,00 |
| 15/5/2025 | 320,0000 | -0,62% | 322,0000 | 322,0000 | 318,0000 | 91 | 29.122,00 |
| 14/5/2025 | 322,0000 | 1,26% | 322,0000 | 324,0000 | 320,0000 | 19 | 6.116,00 |
| 13/5/2025 | 318,0000 | -0,62% | 322,0000 | 326,0000 | 318,0000 | 314 | 101.056,00 |
| 12/5/2025 | 320,0000 | 1,27% | 318,0000 | 320,0000 | 318,0000 | 61 | 19.474,00 |
| 09/5/2025 | 316,0000 | 0,64% | 318,0000 | 322,0000 | 314,0000 | 906 | 289.476,00 |
| 08/5/2025 | 314,0000 | -0,63% | 318,0000 | 322,0000 | 314,0000 | 926 | 292.930,00 |
| 07/5/2025 | 316,0000 | -1,86% | 326,0000 | 326,0000 | 312,0000 | 2.739 | 868.618,00 |
| 06/5/2025 | 322,0000 | 0,63% | 320,0000 | 326,0000 | 316,0000 | 272 | 86.988,00 |
| 05/5/2025 | 320,0000 | -1,23% | 328,0000 | 328,0000 | 320,0000 | 17 | 5.478,00 |
| 02/5/2025 | 324,0000 | 3,18% | 314,0000 | 324,0000 | 312,0000 | 295 | 94.024,00 |
| 30/4/2025 | 314,0000 | -1,26% | 320,0000 | 320,0000 | 310,0000 | 334 | 104.102,00 |
| 29/4/2025 | 318,0000 | -0,62% | 320,0000 | 324,0000 | 316,0000 | 265 | 84.630,00 |
| 28/4/2025 | 320,0000 | 2,56% | 316,0000 | 320,0000 | 314,0000 | 123 | 39.212,00 |
| 25/4/2025 | 312,0000 | 1,30% | 314,0000 | 318,0000 | 308,0000 | 1.382 | 431.316,00 |
| 24/4/2025 | 308,0000 | -0,65% | 308,0000 | 310,0000 | 302,0000 | 904 | 276.874,00 |
| 23/4/2025 | 310,0000 | 1,97% | 310,0000 | 312,0000 | 308,0000 | 426 | 132.086,00 |
| 22/4/2025 | 304,0000 | -0,65% | 308,0000 | 310,0000 | 304,0000 | 185 | 56.704,00 |
| 17/4/2025 | 306,0000 | 0,00% | 306,0000 | 306,0000 | 306,0000 | ,00 | |
| 16/4/2025 | 306,0000 | -1,29% | 310,0000 | 312,0000 | 306,0000 | 362 | 111.454,00 |
| 15/4/2025 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 308,0000 | 101 | 31.206,00 |
| 14/4/2025 | 310,0000 | 0,65% | 310,0000 | 316,0000 | 308,0000 | 322 | 99.710,00 |
| 11/4/2025 | 308,0000 | -0,65% | 308,0000 | 308,0000 | 304,0000 | 39 | 11.994,00 |
| 10/4/2025 | 310,0000 | 0,00% | 312,0000 | 316,0000 | 306,0000 | 97 | 30.116,00 |
| 09/4/2025 | 310,0000 | 0,65% | 310,0000 | 312,0000 | 304,0000 | 8 | 2.476,00 |
| 08/4/2025 | 308,0000 | 1,32% | 306,0000 | 312,0000 | 306,0000 | 115 | 35.448,00 |
| 07/4/2025 | 304,0000 | -1,30% | 300,0000 | 306,0000 | 300,0000 | 53 | 16.034,00 |
| 04/4/2025 | 308,0000 | -1,28% | 316,0000 | 316,0000 | 306,0000 | 989 | 311.128,00 |
| 03/4/2025 | 312,0000 | 0,65% | 314,0000 | 316,0000 | 310,0000 | 356 | 112.312,00 |
| 02/4/2025 | 310,0000 | 0,65% | 316,0000 | 316,0000 | 308,0000 | 235 | 73.106,00 |
| 01/4/2025 | 308,0000 | -0,65% | 316,0000 | 320,0000 | 308,0000 | 813 | 255.032,00 |
| 31/3/2025 | 310,0000 | -1,27% | 316,0000 | 316,0000 | 310,0000 | 293 | 91.274,00 |
| 28/3/2025 | 314,0000 | -0,63% | 316,0000 | 320,0000 | 314,0000 | 901 | 286.008,00 |
| 27/3/2025 | 316,0000 | -0,63% | 318,0000 | 320,0000 | 312,0000 | 383 | 120.274,00 |
| 26/3/2025 | 318,0000 | 1,92% | 316,0000 | 320,0000 | 316,0000 | 287 | 90.790,00 |
| 24/3/2025 | 312,0000 | -0,64% | 318,0000 | 318,0000 | 312,0000 | 382 | 119.814,00 |
| 21/3/2025 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 310,0000 | 258 | 80.700,00 |
| 20/3/2025 | 314,0000 | 0,64% | 316,0000 | 318,0000 | 314,0000 | 215 | 67.836,00 |
| 19/3/2025 | 312,0000 | -1,89% | 316,0000 | 316,0000 | 312,0000 | 301 | 94.100,00 |
| 18/3/2025 | 318,0000 | 1,27% | 318,0000 | 320,0000 | 314,0000 | 300 | 94.880,00 |
| 17/3/2025 | 314,0000 | -2,48% | 326,0000 | 326,0000 | 312,0000 | 1.176 | 371.908,00 |
| 14/3/2025 | 322,0000 | 0,00% | 322,0000 | 324,0000 | 320,0000 | 133 | 42.826,00 |
| 13/3/2025 | 322,0000 | 0,00% | 324,0000 | 324,0000 | 324,0000 | 5 | 1.620,00 |
| 12/3/2025 | 322,0000 | 1,26% | 318,0000 | 330,0000 | 316,0000 | 1.922 | 627.400,00 |
| 11/3/2025 | 318,0000 | -0,62% | 318,0000 | 320,0000 | 318,0000 | 131 | 41.718,00 |
| 10/3/2025 | 320,0000 | -3,03% | 322,0000 | 322,0000 | 318,0000 | 208 | 66.586,00 |
| 07/3/2025 | 330,0000 | 1,85% | 328,0000 | 330,0000 | 328,0000 | 40 | 13.140,00 |
| 06/3/2025 | 324,0000 | -1,22% | 324,0000 | 324,0000 | 324,0000 | 289 | 93.636,00 |
| 05/3/2025 | 328,0000 | 0,61% | 326,0000 | 328,0000 | 326,0000 | 136 | 44.548,00 |
| 04/3/2025 | 326,0000 | 0,62% | 320,0000 | 330,0000 | 320,0000 | 107 | 34.538,00 |
| 28/2/2025 | 324,0000 | 1,25% | 320,0000 | 324,0000 | 320,0000 | 34 | 10.996,00 |
| 27/2/2025 | 320,0000 | -1,23% | 330,0000 | 330,0000 | 320,0000 | 72 | 23.578,00 |
| 26/2/2025 | 324,0000 | -2,41% | 336,0000 | 336,0000 | 324,0000 | 36 | 11.788,00 |
| 25/2/2025 | 332,0000 | 3,75% | 320,0000 | 338,0000 | 318,0000 | 515 | 168.338,00 |
| 24/2/2025 | 320,0000 | -1,84% | 328,0000 | 328,0000 | 320,0000 | 83 | 26.700,00 |
| 21/2/2025 | 326,0000 | 0,00% | 326,0000 | 326,0000 | 326,0000 | 5 | 1.630,00 |
| 20/2/2025 | 326,0000 | -0,61% | 328,0000 | 328,0000 | 326,0000 | 29 | 9.458,00 |
| 19/2/2025 | 328,0000 | 1,23% | 324,0000 | 328,0000 | 322,0000 | 87 | 28.460,00 |
| 18/2/2025 | 324,0000 | 0,00% | 326,0000 | 328,0000 | 324,0000 | 97 | 31.490,00 |
| 17/2/2025 | 324,0000 | 1,25% | 324,0000 | 324,0000 | 322,0000 | 246 | 79.684,00 |
| 14/2/2025 | 320,0000 | -0,62% | 324,0000 | 326,0000 | 318,0000 | 521 | 166.926,00 |
| 13/2/2025 | 322,0000 | -1,83% | 328,0000 | 328,0000 | 322,0000 | 106 | 34.450,00 |
| 12/2/2025 | 328,0000 | 1,86% | 328,0000 | 330,0000 | 326,0000 | 214 | 70.254,00 |
| 11/2/2025 | 322,0000 | 0,63% | 322,0000 | 324,0000 | 320,0000 | 160 | 51.382,00 |
| 10/2/2025 | 320,0000 | -1,84% | 334,0000 | 334,0000 | 320,0000 | 289 | 93.528,00 |
| 07/2/2025 | 326,0000 | -1,21% | 330,0000 | 330,0000 | 326,0000 | 62 | 20.370,00 |
| 06/2/2025 | 330,0000 | 0,61% | 330,0000 | 332,0000 | 330,0000 | 20 | 6.606,00 |
| 05/2/2025 | 328,0000 | 0,00% | 334,0000 | 334,0000 | 328,0000 | 79 | 26.070,00 |
| 04/2/2025 | 328,0000 | 0,00% | 328,0000 | 328,0000 | 328,0000 | ,00 | |
| 03/2/2025 | 328,0000 | 0,00% | 328,0000 | 334,0000 | 326,0000 | 9 | 2.954,00 |
| 31/1/2025 | 328,0000 | -1,80% | 336,0000 | 336,0000 | 328,0000 | 210 | 69.274,00 |
| 30/1/2025 | 334,0000 | 1,83% | 332,0000 | 334,0000 | 332,0000 | 135 | 44.884,00 |
| 29/1/2025 | 328,0000 | -3,53% | 340,0000 | 340,0000 | 328,0000 | 396 | 130.534,00 |
| 28/1/2025 | 340,0000 | 0,59% | 336,0000 | 340,0000 | 336,0000 | 142 | 48.938,00 |
| 27/1/2025 | 338,0000 | 2,42% | 336,0000 | 338,0000 | 336,0000 | 18 | 6.064,00 |
| 24/1/2025 | 330,0000 | 0,61% | 338,0000 | 338,0000 | 330,0000 | 74 | 24.436,00 |
| 23/1/2025 | 328,0000 | -1,20% | 332,0000 | 336,0000 | 328,0000 | 120 | 39.510,00 |
| 22/1/2025 | 332,0000 | 0,61% | 332,0000 | 334,0000 | 330,0000 | 152 | 50.390,00 |
| 21/1/2025 | 330,0000 | -4,07% | 344,0000 | 344,0000 | 328,0000 | 344 | 113.704,00 |
| 20/1/2025 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 342,0000 | 32 | 11.006,00 |
| 17/1/2025 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 340,0000 | 66 | 22.664,00 |
| 16/1/2025 | 344,0000 | -1,71% | 344,0000 | 346,0000 | 342,0000 | 182 | 62.466,00 |
| 15/1/2025 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | 4 | 1.400,00 |
| 14/1/2025 | 350,0000 | 0,00% | 348,0000 | 350,0000 | 348,0000 | 35 | 12.230,00 |
| 13/1/2025 | 350,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | 1 | 354,00 |
| 10/1/2025 | 350,0000 | 0,57% | 346,0000 | 350,0000 | 346,0000 | 20 | 6.940,00 |
| 09/1/2025 | 348,0000 | 0,58% | 342,0000 | 348,0000 | 342,0000 | 39 | 13.458,00 |
| 08/1/2025 | 346,0000 | 0,00% | 346,0000 | 346,0000 | 346,0000 | 6 | 2.076,00 |
| 07/1/2025 | 346,0000 | 2,98% | 338,0000 | 346,0000 | 338,0000 | 53 | 18.328,00 |
| 03/1/2025 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 02/1/2025 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 31/12/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 30/12/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 27/12/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | 51 | 17.136,00 |
| 24/12/2024 | 336,0000 | 0,00% | 338,0000 | 338,0000 | 336,0000 | 130 | 43.700,00 |
| 23/12/2024 | 336,0000 | 0,00% | 338,0000 | 338,0000 | 336,0000 | 130 | 43.700,00 |
| 20/12/2024 | 336,0000 | -1,18% | 338,0000 | 338,0000 | 336,0000 | 5 | 1.682,00 |
| 19/12/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 14 | 4.760,00 |
| 18/12/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 5 | 1.700,00 |
| 17/12/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 16/12/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 13/12/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 12/12/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 72 | 24.480,00 |
| 11/12/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 10/12/2024 | 340,0000 | 0,59% | 336,0000 | 340,0000 | 336,0000 | 39 | 13.120,00 |
| 09/12/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 06/12/2024 | 338,0000 | 0,00% | 340,0000 | 340,0000 | 338,0000 | 19 | 6.444,00 |
| 05/12/2024 | 338,0000 | 0,60% | 340,0000 | 340,0000 | 336,0000 | 49 | 16.648,00 |
| 04/12/2024 | 336,0000 | 0,00% | 338,0000 | 338,0000 | 336,0000 | 51 | 17.158,00 |
| 03/12/2024 | 336,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | 2 | 688,00 |
| 02/12/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 29/11/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 28/11/2024 | 336,0000 | 0,00% | 340,0000 | 340,0000 | 336,0000 | 98 | 32.994,00 |
| 27/11/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 26/11/2024 | 336,0000 | 0,00% | 336,0000 | 338,0000 | 332,0000 | 72 | 24.060,00 |
| 25/11/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 22/11/2024 | 336,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 1 | 338,00 |
| 21/11/2024 | 336,0000 | -1,18% | 342,0000 | 342,0000 | 334,0000 | 10 | 3.356,00 |
| 20/11/2024 | 340,0000 | 0,00% | 342,0000 | 342,0000 | 334,0000 | 3 | 1.018,00 |
| 19/11/2024 | 340,0000 | 0,59% | 342,0000 | 342,0000 | 338,0000 | 9 | 3.068,00 |
| 18/11/2024 | 338,0000 | -0,59% | 346,0000 | 346,0000 | 338,0000 | 36 | 12.276,00 |
| 15/11/2024 | 340,0000 | -1,73% | 348,0000 | 348,0000 | 340,0000 | 34 | 11.594,00 |
| 14/11/2024 | 346,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 2 | 696,00 |
| 13/11/2024 | 346,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 2 | 696,00 |
| 12/11/2024 | 346,0000 | 1,76% | 348,0000 | 348,0000 | 346,0000 | 19 | 6.580,00 |
| 11/11/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 08/11/2024 | 340,0000 | -1,73% | 348,0000 | 348,0000 | 338,0000 | 39 | 13.472,00 |
| 07/11/2024 | 346,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 2 | 696,00 |
| 06/11/2024 | 346,0000 | 0,00% | 348,0000 | 348,0000 | 346,0000 | 7 | 2.430,00 |
| 05/11/2024 | 346,0000 | 0,58% | 348,0000 | 348,0000 | 346,0000 | 67 | 23.186,00 |
| 04/11/2024 | 344,0000 | 2,38% | 348,0000 | 348,0000 | 338,0000 | 6 | 2.068,00 |
| 01/11/2024 | 336,0000 | 0,00% | 346,0000 | 346,0000 | 346,0000 | 5 | 1.730,00 |
| 31/10/2024 | 336,0000 | -1,18% | 348,0000 | 348,0000 | 336,0000 | 30 | 10.130,00 |
| 30/10/2024 | 340,0000 | -0,58% | 340,0000 | 340,0000 | 338,0000 | 18 | 6.118,00 |
| 29/10/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 25/10/2024 | 342,0000 | 1,79% | 346,0000 | 348,0000 | 340,0000 | 113 | 39.148,00 |
| 24/10/2024 | 336,0000 | -1,18% | 346,0000 | 346,0000 | 336,0000 | 6 | 2.026,00 |
| 23/10/2024 | 340,0000 | -0,58% | 348,0000 | 348,0000 | 340,0000 | 15 | 5.116,00 |
| 22/10/2024 | 342,0000 | -1,72% | 342,0000 | 342,0000 | 342,0000 | 44 | 15.048,00 |
| 21/10/2024 | 348,0000 | 1,75% | 348,0000 | 350,0000 | 346,0000 | 202 | 70.316,00 |
| 18/10/2024 | 342,0000 | -2,29% | 342,0000 | 342,0000 | 342,0000 | 10 | 3.420,00 |
| 17/10/2024 | 350,0000 | 2,34% | 350,0000 | 350,0000 | 342,0000 | 11 | 3.842,00 |
| 16/10/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | 2 | 684,00 |
| 15/10/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 14/10/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 11/10/2024 | 342,0000 | 0,00% | 350,0000 | 350,0000 | 342,0000 | 31 | 10.762,00 |
| 10/10/2024 | 342,0000 | -2,29% | 342,0000 | 342,0000 | 342,0000 | 7 | 2.394,00 |
| 09/10/2024 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | 3 | 1.050,00 |
| 08/10/2024 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | 8 | 2.800,00 |
| 07/10/2024 | 350,0000 | 0,57% | 350,0000 | 360,0000 | 350,0000 | 265 | 93.150,00 |
| 04/10/2024 | 348,0000 | 0,00% | 344,0000 | 348,0000 | 342,0000 | 68 | 23.540,00 |
| 03/10/2024 | 348,0000 | 1,75% | 340,0000 | 348,0000 | 340,0000 | 33 | 11.436,00 |
| 02/10/2024 | 342,0000 | 0,00% | 348,0000 | 348,0000 | 340,0000 | 290 | 100.020,00 |
| 01/10/2024 | 342,0000 | 2,40% | 328,0000 | 342,0000 | 326,0000 | 40 | 13.316,00 |
| 30/9/2024 | 334,0000 | 1,83% | 348,0000 | 348,0000 | 332,0000 | 108 | 37.456,00 |
| 27/9/2024 | 328,0000 | 1,23% | 324,0000 | 330,0000 | 324,0000 | 39 | 12.736,00 |
| 26/9/2024 | 324,0000 | 0,00% | 324,0000 | 324,0000 | 324,0000 | 5 | 1.620,00 |
| 25/9/2024 | 324,0000 | 0,00% | 328,0000 | 328,0000 | 324,0000 | 8 | 2.596,00 |
| 24/9/2024 | 324,0000 | 1,25% | 324,0000 | 324,0000 | 324,0000 | 6 | 1.944,00 |
| 23/9/2024 | 320,0000 | 0,00% | 320,0000 | 320,0000 | 320,0000 | 16 | 5.120,00 |
| 20/9/2024 | 320,0000 | 0,00% | 320,0000 | 320,0000 | 318,0000 | 90 | 28.798,00 |
| 19/9/2024 | 320,0000 | -0,62% | 320,0000 | 320,0000 | 320,0000 | 13 | 4.160,00 |
| 18/9/2024 | 322,0000 | 0,00% | 320,0000 | 320,0000 | 320,0000 | 4 | 1.280,00 |
| 17/9/2024 | 322,0000 | 0,00% | 330,0000 | 330,0000 | 322,0000 | 71 | 22.910,00 |
| 16/9/2024 | 322,0000 | 0,63% | 324,0000 | 324,0000 | 320,0000 | 193 | 61.936,00 |
| 13/9/2024 | 320,0000 | -1,84% | 328,0000 | 328,0000 | 320,0000 | 47 | 15.246,00 |
| 12/9/2024 | 326,0000 | -1,21% | 320,0000 | 338,0000 | 312,0000 | 89 | 28.608,00 |
| 11/9/2024 | 330,0000 | -1,20% | 336,0000 | 336,0000 | 328,0000 | 58 | 19.458,00 |
| 10/9/2024 | 334,0000 | 0,00% | 340,0000 | 340,0000 | 334,0000 | 200 | 67.400,00 |
| 09/9/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 06/9/2024 | 334,0000 | -1,76% | 334,0000 | 334,0000 | 334,0000 | 31 | 10.354,00 |
| 05/9/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 04/9/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 03/9/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 02/9/2024 | 340,0000 | 0,00% | 344,0000 | 344,0000 | 328,0000 | 3 | 1.016,00 |
| 30/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 29/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 28/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 27/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 26/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 23/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 22/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 21/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 20/8/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 19/8/2024 | 340,0000 | 3,03% | 340,0000 | 340,0000 | 340,0000 | 10 | 3.400,00 |
| 16/8/2024 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 14/8/2024 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 13/8/2024 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 12/8/2024 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | 245 | 80.850,00 |
| 09/8/2024 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 08/8/2024 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 07/8/2024 | 330,0000 | 0,00% | 334,0000 | 334,0000 | 330,0000 | 54 | 17.842,00 |
| 06/8/2024 | 330,0000 | 0,00% | 326,0000 | 334,0000 | 326,0000 | 37 | 12.190,00 |
| 05/8/2024 | 330,0000 | -1,79% | 334,0000 | 334,0000 | 330,0000 | 41 | 13.556,00 |
| 02/8/2024 | 336,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 1 | 334,00 |
| 01/8/2024 | 336,0000 | -0,59% | 336,0000 | 336,0000 | 334,0000 | 6 | 2.014,00 |
| 31/7/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 1 | 338,00 |
| 30/7/2024 | 338,0000 | 1,20% | 338,0000 | 338,0000 | 334,0000 | 8 | 2.700,00 |
| 29/7/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 26/7/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 25/7/2024 | 334,0000 | -0,60% | 336,0000 | 336,0000 | 334,0000 | 15 | 5.030,00 |
| 24/7/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 23/7/2024 | 336,0000 | -0,59% | 336,0000 | 336,0000 | 336,0000 | 15 | 5.040,00 |
| 22/7/2024 | 338,0000 | -2,31% | 338,0000 | 338,0000 | 338,0000 | 15 | 5.070,00 |
| 19/7/2024 | 346,0000 | 0,00% | 344,0000 | 346,0000 | 344,0000 | 9 | 3.106,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΒΑ | 8,3500 | 21,90 % | 1,5000 | 114.788 |
| ΑΑΑΚ | 7,0000 | 6,87 % | 0,4500 | 1.157 |
| ΚΕΚΡ | 2,3000 | 5,02 % | 0,1100 | 84.377 |
| ΟΛΠ | 44,1500 | 3,15 % | 1,3500 | 11.949 |
| ΔΑΑ | 10,3800 | 2,87 % | 0,2900 | 167.889 |
| ΠΡΟΝΤΕΑ | 6,0000 | 2,56 % | 0,1500 | 1.000 |
| ΓΚΜΕΖΖ | 0,5300 | 2,51 % | 0,0130 | 192.283 |
| ΣΠΕΙΣ | 7,7000 | 2,39 % | 0,1800 | 13.494 |
| ΚΑΡΕΛ | 344,0000 | 2,38 % | 8,0000 | 162 |
| ΜΕΝΤΙ | 2,6100 | 2,35 % | 0,0600 | 16.364 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2820 | 0,21 % | 0,0070 | 124.727.183 |
| ΑΛΦΑ | 3,6140 | 1,52 % | 0,0540 | 83.646.855 |
| ΠΕΙΡ | 7,2140 | -0,06 % | -0,0040 | 31.256.162 |
| ΕΤΕ | 12,3650 | 0,53 % | 0,0650 | 24.969.458 |
| ΟΠΑΠ | 19,8700 | -0,40 % | -0,0800 | 15.849.120 |
| ΜΠΕΛΑ | 29,2200 | 0,41 % | 0,1200 | 10.648.649 |
| MTLN | 47,7000 | -0,75 % | -0,3600 | 9.235.656 |
| ΔΕΗ | 14,0200 | 0,86 % | 0,1200 | 8.134.798 |
| ΟΤΕ | 16,1200 | -0,25 % | -0,0400 | 5.931.757 |
| BOCHGR | 8,0600 | -1,47 % | -0,1200 | 4.478.149 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2820 | 0,21 % | 37.993.469 | 124,73εκ. |
| ΑΛΦΑ | 3,6140 | 1,52 % | 23.329.084 | 83,65εκ. |
| ΠΕΙΡ | 7,2140 | -0,06 % | 4.320.705 | 31,26εκ. |
| ΙΝΛΟΤ | 1,2700 | 0,16 % | 2.609.808 | 3,30εκ. |
| ΕΤΕ | 12,3650 | 0,53 % | 2.026.074 | 24,97εκ. |
| CREDIA | 1,6100 | -1,23 % | 880.199 | 1,42εκ. |
| ΦΒΜΕΖΖ | 0,0677 | -3,01 % | 876.952 | 59.582 |
| ΟΠΑΠ | 19,8700 | -0,40 % | 796.595 | 15,85εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -3,95 % | 759.084 | 341,8χιλ. |
| ΔΕΗ | 14,0200 | 0,86 % | 581.547 | 8,13εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΜΕΒΑ | 8,3500 | 21,90 % | 114.788 | 1,09 % |
| ΕΥΡΩΒ | 3,2820 | 0,21 % | 37.993.469 | 1,03 % |
| ΑΛΦΑ | 3,6140 | 1,52 % | 23.329.084 | 1,01 % |
| ΚΥΡΙΟ | 1,9200 | -0,52 % | 66.547 | 0,88 % |
| ΙΛΥΔΑ | 3,5800 | -3,50 % | 109.187 | 0,77 % |
| EIS | 1,2660 | -0,94 % | 108.439 | 0,71 % |
| ΕΚΤΕΡ | 2,1800 | 0,93 % | 168.182 | 0,63 % |
| ΒΙΟΚΑ | 1,8600 | -2,11 % | 105.477 | 0,44 % |
| ΙΝΛΟΤ | 1,2700 | 0,16 % | 2.609.808 | 0,43 % |
| ΚΕΚΡ | 2,3000 | 5,02 % | 84.377 | 0,43 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΕΒΑ | 8,3500 | 21,90 % | 114.788 | 18,98 % |
| ΜΑΘΙΟ | 0,9400 | -5,05 % | 8.389 | 10,61 % |
| ΒΟΣΥΣ | 2,2000 | -10,57 % | 15.768 | 8,94 % |
| ΠΡΔ | 0,4500 | 0,00 % | 86.483 | 8,44 % |
| ΑΤΕΚ | 1,6100 | -3,01 % | 2.753 | 8,43 % |
| ΑΑΑΚ | 7,0000 | 6,87 % | 1.157 | 7,63 % |
| ΔΡΟΜΕ | 0,3560 | -6,81 % | 57.745 | 7,59 % |
| ΚΕΚΡ | 2,3000 | 5,02 % | 84.377 | 6,85 % |
| ΜΙΝ | 0,6060 | 0,00 % | 7.114 | 6,60 % |
| ΙΚΤΙΝ | 0,4200 | -2,21 % | 190.084 | 6,29 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|