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. 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
    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.%