| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,0200 | -9,73 % | -0,1100 | 725 |
| ΟΠΤΡΟΝ | 2,2600 | -9,60 % | -0,2400 | 1.432 |
| ΜΑΘΙΟ | 0,8800 | -4,86 % | -0,0450 | 3.239 |
| ΔΑΙΟΣ | 6,5000 | -4,41 % | -0,3000 | 1.208 |
| ΠΡΔ | 0,4920 | -3,53 % | -0,0180 | 48.553 |
| ΣΙΔΜΑ | 1,6200 | -3,28 % | -0,0550 | 8.008 |
| ΡΕΒΟΙΛ | 1,6600 | -2,64 % | -0,0450 | 84.465 |
| ΓΚΜΕΖΖ | 0,5110 | -2,48 % | -0,0130 | 90.442 |
| ΙΝΛΟΤ | 1,2300 | -2,38 % | -0,0300 | 7.552.772 |
| ΜΕΝΤΙ | 2,5700 | -1,91 % | -0,0500 | 3.364 |
Συνεχης ενημερωση
ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)
3,2200 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/7/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 01/7/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 30/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 29/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 28/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 27/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 24/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 23/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 22/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 21/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 20/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 17/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 16/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 15/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 14/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 10/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.500 | 4.830,00 |
| 09/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 580 | 1.867,60 |
| 08/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.110 | 3.574,20 |
| 07/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 2.027 | 6.526,94 |
| 06/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 03/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 02/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 80 | 257,60 |
| 01/6/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 31/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 30/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 27/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 26/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 25/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 24/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 23/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 20/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 19/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 160 | 515,20 |
| 18/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 17/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 16/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 13/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 200 | 644,00 |
| 12/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 11/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 10/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 5 | 16,10 |
| 09/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 06/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 05/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 04/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 200 | 644,00 |
| 03/5/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 500 | 1.610,00 |
| 29/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 28/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 27/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 26/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 21/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 330 | 1.062,60 |
| 20/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 19/4/2022 | 3,2200 | 0,00% | 4,0800 | 4,0800 | 3,2200 | 201 | 648,08 |
| 14/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 13/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 12/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 415 | 1.336,30 |
| 11/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 08/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 850 | 2.737,00 |
| 07/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 54 | 173,88 |
| 06/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,3000 | 3,2200 | 603 | 1.965,66 |
| 05/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 4.251 | 13.688,22 |
| 04/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 124.190 | 399.891,80 |
| 01/4/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 80 | 257,60 |
| 31/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 6.100 | 19.642,00 |
| 30/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 200 | 644,00 |
| 29/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 280 | 901,60 |
| 28/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.400 | 4.508,00 |
| 25/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 24/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 23/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.100 | 3.542,00 |
| 22/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 750 | 2.415,00 |
| 21/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 202 | 650,44 |
| 18/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 500 | 1.610,00 |
| 17/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 102 | 328,44 |
| 16/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 4.450 | 14.329,00 |
| 15/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 8.980 | 28.915,60 |
| 14/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 700 | 2.254,00 |
| 11/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 4.080 | 13.137,60 |
| 10/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 09/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 5.455 | 17.565,10 |
| 08/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 30 | 96,60 |
| 04/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 6.427 | 20.694,94 |
| 03/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 02/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 01/3/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 28/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.390 | 4.475,80 |
| 25/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 24/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 416 | 1.339,52 |
| 23/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 22/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 21/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.010 | 3.252,20 |
| 18/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 600 | 1.932,00 |
| 17/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 2.220 | 7.148,40 |
| 16/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.000 | 3.220,00 |
| 15/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 14/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.100 | 3.542,00 |
| 11/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.004 | 3.232,88 |
| 10/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 09/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2400 | 3,2200 | 204 | 656,96 |
| 08/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 19.860 | 63.949,20 |
| 07/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 92 | 296,24 |
| 04/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 420 | 1.352,40 |
| 03/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 308 | 991,76 |
| 02/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 3.575 | 11.511,50 |
| 01/2/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 100 | 322,00 |
| 31/1/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 3.030 | 9.756,60 |
| 28/1/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 140 | 450,80 |
| 27/1/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 26/1/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 450 | 1.449,00 |
| 25/1/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 600 | 1.932,00 |
| 24/1/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 4.756 | 15.314,32 |
| 21/1/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 2.265 | 7.293,30 |
| 20/1/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.170 | 3.767,40 |
| 19/1/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 2.720 | 8.758,40 |
| 18/1/2022 | 3,2200 | 0,00% | 3,2400 | 3,2400 | 3,2200 | 28.784 | 92.685,36 |
| 17/1/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 8.981 | 28.918,82 |
| 14/1/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 11.535 | 37.142,70 |
| 13/1/2022 | 3,2200 | -0,62% | 3,2200 | 3,2200 | 3,2200 | 18.402 | 59.254,44 |
| 12/1/2022 | 3,2400 | 0,62% | 3,2200 | 3,2400 | 3,2200 | 26.263 | 84.614,86 |
| 11/1/2022 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 14.484 | 46.638,48 |
| 10/1/2022 | 3,2200 | 3,87% | 3,2000 | 3,2200 | 3,1800 | 46.962 | 151.039,60 |
| 07/1/2022 | 3,1000 | 1,97% | 2,9800 | 3,1000 | 2,9800 | 204 | 608,36 |
| 05/1/2022 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 04/1/2022 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 03/1/2022 | 3,0400 | 2,01% | 3,0400 | 3,0400 | 3,0400 | 2 | 6,08 |
| 31/12/2021 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 30/12/2021 | 2,9800 | -0,67% | 2,9000 | 2,9800 | 2,8800 | 229 | 665,60 |
| 29/12/2021 | 3,0000 | -1,32% | 2,9800 | 3,0000 | 2,9200 | 319 | 933,82 |
| 28/12/2021 | 3,0400 | -1,30% | 3,0400 | 3,0600 | 2,9800 | 613 | 1.830,38 |
| 27/12/2021 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | 2 | 6,16 |
| 23/12/2021 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 22/12/2021 | 3,0800 | -0,65% | 3,0000 | 3,0800 | 3,0000 | 146 | 443,40 |
| 21/12/2021 | 3,1000 | -1,90% | 3,1000 | 3,1000 | 3,1000 | 40 | 124,00 |
| 20/12/2021 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 17/12/2021 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 16/12/2021 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 15/12/2021 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 14/12/2021 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 13/12/2021 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 10/12/2021 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 09/12/2021 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 08/12/2021 | 3,1600 | 3,95% | 3,0800 | 3,1600 | 3,0800 | 19 | 58,70 |
| 07/12/2021 | 3,0400 | -0,65% | 3,0400 | 3,0400 | 3,0400 | 50 | 152,00 |
| 06/12/2021 | 3,0600 | -2,55% | 3,0600 | 3,0600 | 3,0600 | 4 | 12,24 |
| 03/12/2021 | 3,1400 | -0,63% | 3,1400 | 3,1400 | 3,1400 | 100 | 314,00 |
| 02/12/2021 | 3,1600 | 3,27% | 3,2000 | 3,3000 | 3,1000 | 700 | 2.221,16 |
| 01/12/2021 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 30/11/2021 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 29/11/2021 | 3,0600 | 0,00% | 3,0000 | 3,0600 | 3,0000 | 503 | 1.509,18 |
| 26/11/2021 | 3,0600 | -4,38% | 3,0800 | 3,0800 | 3,0400 | 300 | 919,00 |
| 25/11/2021 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 24/11/2021 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 23/11/2021 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 22/11/2021 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 19/11/2021 | 3,2000 | 0,00% | 3,2200 | 3,2400 | 3,1800 | 200 | 641,00 |
| 18/11/2021 | 3,2000 | 0,63% | 3,2000 | 3,2600 | 3,2000 | 444 | 1.420,86 |
| 17/11/2021 | 3,1800 | -0,62% | 3,1800 | 3,2000 | 3,1800 | 28 | 89,20 |
| 16/11/2021 | 3,2000 | -0,62% | 3,1400 | 3,2000 | 3,1200 | 133 | 415,80 |
| 15/11/2021 | 3,2200 | 0,63% | 3,2400 | 3,2400 | 3,1600 | 55 | 174,14 |
| 12/11/2021 | 3,2000 | 3,23% | 3,1600 | 3,2000 | 3,1200 | 104 | 326,44 |
| 11/11/2021 | 3,1000 | -1,90% | 3,1800 | 3,1800 | 3,1000 | 228 | 714,80 |
| 10/11/2021 | 3,1600 | -1,86% | 3,1600 | 3,1600 | 3,1600 | 100 | 316,00 |
| 09/11/2021 | 3,2200 | -3,59% | 3,2200 | 3,2200 | 3,2200 | 100 | 322,00 |
| 08/11/2021 | 3,3400 | 3,09% | 3,2200 | 3,3400 | 3,2000 | 372 | 1.197,52 |
| 05/11/2021 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 04/11/2021 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | 193 | 625,32 |
| 03/11/2021 | 3,2400 | -2,41% | 3,3400 | 3,3400 | 3,2400 | 1.401 | 4.573,34 |
| 02/11/2021 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | ,00 | |
| 01/11/2021 | 3,3200 | 0,61% | 3,4000 | 3,4000 | 3,2600 | 251 | 833,26 |
| 29/10/2021 | 3,3000 | 1,85% | 3,4000 | 3,4000 | 3,3000 | 200 | 675,00 |
| 27/10/2021 | 3,2400 | -3,57% | 3,4600 | 3,5200 | 3,2400 | 2.500 | 8.538,00 |
| 26/10/2021 | 3,3600 | 4,35% | 3,2000 | 3,4400 | 3,2000 | 6.390 | 21.483,40 |
| 25/10/2021 | 3,2200 | -1,83% | 3,2200 | 3,2200 | 3,2000 | 200 | 642,00 |
| 22/10/2021 | 3,2800 | 9,33% | 3,0200 | 3,2800 | 3,0200 | 1.925.058 | 4.815.244,36 |
| 21/10/2021 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,8800 | 3.705 | 11.015,30 |
| 20/10/2021 | 3,0000 | 2,04% | 3,0000 | 3,0000 | 3,0000 | 3 | 9,00 |
| 19/10/2021 | 2,9400 | 2,08% | 2,9000 | 2,9400 | 2,8000 | 2.615 | 7.373,36 |
| 18/10/2021 | 2,8800 | -2,04% | 2,9200 | 2,9200 | 2,8600 | 900 | 2.588,00 |
| 15/10/2021 | 2,9400 | -1,34% | 3,0200 | 3,0200 | 2,9400 | 101 | 297,02 |
| 14/10/2021 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 13/10/2021 | 2,9800 | 2,05% | 2,9800 | 2,9800 | 2,9800 | 3 | 8,94 |
| 12/10/2021 | 2,9200 | -2,67% | 2,9200 | 2,9200 | 2,9200 | 129 | 376,68 |
| 11/10/2021 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/10/2021 | 3,0000 | 2,04% | 3,0000 | 3,1800 | 3,0000 | 1.593 | 4.835,28 |
| 07/10/2021 | 2,9400 | -0,68% | 2,9400 | 2,9800 | 2,9400 | 400 | 1.182,02 |
| 06/10/2021 | 2,9600 | 0,68% | 3,0000 | 3,0000 | 2,8800 | 205 | 594,88 |
| 05/10/2021 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 2 | 5,88 |
| 04/10/2021 | 2,9400 | 2,08% | 2,9000 | 2,9400 | 2,9000 | 184 | 534,76 |
| 01/10/2021 | 2,8800 | -1,37% | 2,8400 | 2,9600 | 2,8400 | 109 | 317,82 |
| 30/9/2021 | 2,9200 | -1,35% | 2,9200 | 2,9200 | 2,9200 | 10 | 29,20 |
| 29/9/2021 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 28/9/2021 | 2,9600 | -0,67% | 2,9600 | 2,9800 | 2,9600 | 2.700 | 7.992,74 |
| 27/9/2021 | 2,9800 | 0,00% | 3,0000 | 3,0000 | 2,9800 | 251 | 749,98 |
| 24/9/2021 | 2,9800 | -3,87% | 3,0000 | 3,0000 | 2,9200 | 273 | 811,02 |
| 23/9/2021 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 22/9/2021 | 3,1000 | 0,00% | 3,0800 | 3,1000 | 3,0800 | 12 | 37,00 |
| 21/9/2021 | 3,1000 | 7,64% | 2,9000 | 3,1000 | 2,9000 | 2.974 | 8.786,72 |
| 20/9/2021 | 2,8800 | -5,26% | 3,0000 | 3,0000 | 2,8800 | 4.170 | 12.135,00 |
| 17/9/2021 | 3,0400 | -1,30% | 3,0800 | 3,1000 | 3,0000 | 6.770 | 20.526,40 |
| 16/9/2021 | 3,0800 | -3,75% | 3,1800 | 3,1800 | 3,0600 | 7.962 | 24.499,34 |
| 15/9/2021 | 3,2000 | -2,44% | 3,2000 | 3,2000 | 3,2000 | 115 | 368,00 |
| 14/9/2021 | 3,2800 | -0,61% | 3,2600 | 3,2800 | 3,2000 | 1.200 | 3.854,00 |
| 13/9/2021 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 10/9/2021 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 300 | 990,00 |
| 09/9/2021 | 3,3000 | 0,61% | 3,3000 | 3,3400 | 3,3000 | 908 | 3.005,60 |
| 08/9/2021 | 3,2800 | -0,61% | 3,3000 | 3,3000 | 3,2800 | 358 | 1.176,24 |
| 07/9/2021 | 3,3000 | -1,20% | 3,3000 | 3,3000 | 3,3000 | 248 | 818,40 |
| 06/9/2021 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | ,00 | |
| 03/9/2021 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | ,00 | |
| 02/9/2021 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | ,00 | |
| 01/9/2021 | 3,3400 | -2,91% | 3,3400 | 3,3400 | 3,3400 | 247 | 824,98 |
| 31/8/2021 | 3,4400 | 1,18% | 3,4400 | 3,4400 | 3,4400 | 750 | 2.580,00 |
| 30/8/2021 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,3600 | 3.943 | 13.315,96 |
| 27/8/2021 | 3,4000 | 0,00% | 3,3600 | 3,4000 | 3,3600 | 210 | 713,20 |
| 26/8/2021 | 3,4000 | 1,19% | 3,4000 | 3,4000 | 3,4000 | 950 | 3.230,00 |
| 25/8/2021 | 3,3600 | -1,75% | 3,3600 | 3,3600 | 3,3600 | 165 | 554,40 |
| 24/8/2021 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 23/8/2021 | 3,4200 | 0,59% | 3,3800 | 3,4200 | 3,3800 | 50 | 169,40 |
| 20/8/2021 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 19/8/2021 | 3,4000 | -2,86% | 3,4000 | 3,4000 | 3,4000 | 1.275 | 4.335,00 |
| 18/8/2021 | 3,5000 | 0,57% | 3,5000 | 3,5000 | 3,5000 | 1.558 | 5.453,00 |
| 17/8/2021 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4200 | 238 | 822,24 |
| 16/8/2021 | 3,4800 | 6,75% | 3,3600 | 3,4800 | 3,3600 | 466 | 1.566,96 |
| 13/8/2021 | 3,2600 | -1,81% | 3,6400 | 3,6400 | 3,2400 | 3.845 | 12.851,60 |
| 12/8/2021 | 3,3200 | -2,92% | 3,4800 | 3,5200 | 3,3000 | 8.984 | 30.855,56 |
| 11/8/2021 | 3,4200 | 2,40% | 3,4000 | 3,4200 | 3,4000 | 520 | 1.772,00 |
| 10/8/2021 | 3,3400 | 1,21% | 3,3400 | 3,3400 | 3,3400 | 211 | 704,74 |
| 09/8/2021 | 3,3000 | 1,85% | 3,3000 | 3,3800 | 3,3000 | 401 | 1.323,38 |
| 06/8/2021 | 3,2400 | -3,57% | 3,7200 | 3,7200 | 3,1800 | 4.105 | 13.848,60 |
| 05/8/2021 | 3,3600 | 0,60% | 3,3600 | 3,3600 | 3,3600 | 68 | 228,48 |
| 04/8/2021 | 3,3400 | 0,60% | 3,4000 | 3,4000 | 3,3400 | 200 | 674,00 |
| 03/8/2021 | 3,3200 | -2,35% | 3,4400 | 3,4400 | 3,3200 | 2.560 | 8.772,70 |
| 02/8/2021 | 3,4000 | 1,19% | 3,4000 | 3,4000 | 3,4000 | 5 | 17,00 |
| 30/7/2021 | 3,3600 | 1,82% | 3,3800 | 3,3800 | 3,3200 | 2.016 | 6.739,12 |
| 29/7/2021 | 3,3000 | -7,30% | 3,4400 | 3,4400 | 3,3000 | 102 | 350,72 |
| 28/7/2021 | 3,5600 | -1,11% | 3,6200 | 3,6200 | 3,5200 | 720 | 2.562,28 |
| 27/7/2021 | 3,6000 | -14,29% | 4,0000 | 4,0000 | 3,2200 | 2.065 | 7.560,08 |
| 26/7/2021 | 4,2000 | 26,51% | 3,3200 | 4,2000 | 3,3200 | 1.525 | 5.150,20 |
| 23/7/2021 | 3,3200 | -2,35% | 3,3400 | 3,3400 | 3,2600 | 235 | 782,20 |
| 22/7/2021 | 3,4000 | 0,59% | 3,4000 | 3,4200 | 3,4000 | 80 | 272,20 |
| 21/7/2021 | 3,3800 | 2,42% | 3,3000 | 3,3800 | 3,3000 | 1.550 | 5.119,20 |
| 20/7/2021 | 3,3000 | 0,00% | 3,2200 | 3,3000 | 3,2200 | 747 | 2.446,44 |
| 19/7/2021 | 3,3000 | 2,48% | 3,2400 | 3,3000 | 3,2400 | 2.807 | 9.205,70 |
| 16/7/2021 | 3,2200 | 0,63% | 3,1600 | 3,2200 | 3,1400 | 853 | 2.713,66 |
| 15/7/2021 | 3,2000 | -1,84% | 3,3000 | 3,3000 | 3,1600 | 8.743 | 28.796,28 |
| 14/7/2021 | 3,2600 | 1,24% | 3,2600 | 3,2600 | 3,2600 | 100 | 326,00 |
| 13/7/2021 | 3,2200 | 3,21% | 3,2200 | 3,2600 | 3,2200 | 2.220 | 7.177,00 |
| 12/7/2021 | 3,1200 | 0,65% | 3,1200 | 3,1200 | 3,1200 | 1.270 | 3.962,00 |
| 09/7/2021 | 3,1000 | -0,64% | 3,1800 | 3,2000 | 3,0600 | 4.331 | 13.629,00 |
| 08/7/2021 | 3,1200 | -1,89% | 3,2600 | 3,3000 | 3,1200 | 8.310 | 26.789,00 |
| 07/7/2021 | 3,1800 | -5,92% | 3,3600 | 3,3600 | 3,1400 | 18.400 | 60.617,00 |
| 06/7/2021 | 3,3800 | -1,74% | 3,3800 | 3,3800 | 3,3800 | 500 | 1.690,00 |
| 05/7/2021 | 3,4400 | -1,71% | 3,4400 | 3,5000 | 3,4200 | 4.936 | 16.971,00 |
| 02/7/2021 | 3,5000 | 2,94% | 3,5000 | 3,5000 | 3,5000 | 100 | 350,00 |
| 01/7/2021 | 3,4000 | 3,03% | 3,3800 | 3,4200 | 3,3800 | 644 | 2.180,00 |
| 30/6/2021 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 2.050 | 6.765,00 |
| 29/6/2021 | 3,3000 | 1,23% | 3,3000 | 3,3000 | 3,3000 | 300 | 990,00 |
| 28/6/2021 | 3,2600 | 2,52% | 3,2200 | 3,2600 | 3,2000 | 2.026 | 6.544,00 |
| 25/6/2021 | 3,1800 | 0,63% | 3,1400 | 3,1800 | 3,1400 | 1.767 | 5.579,00 |
| 24/6/2021 | 3,1600 | -1,86% | 3,2800 | 3,2800 | 3,1600 | 2.720 | 8.596,00 |
| 23/6/2021 | 3,2200 | 3,87% | 3,2000 | 3,3000 | 3,1800 | 1.000 | 3.202,00 |
| 22/6/2021 | 3,1000 | 0,00% | 3,0000 | 3,1400 | 3,0000 | 478 | 1.463,00 |
| 18/6/2021 | 3,1000 | -1,27% | 3,1000 | 3,1000 | 3,1000 | 3.223 | 9.991,00 |
| 17/6/2021 | 3,1400 | 4,67% | 3,1400 | 3,1400 | 3,0200 | 6.112 | 18.949,00 |
| 16/6/2021 | 3,0000 | 0,00% | 3,1000 | 3,1400 | 3,0000 | 10.645 | 33.156,00 |
| 15/6/2021 | 3,0000 | -5,66% | 3,1800 | 3,2200 | 3,0000 | 8.540 | 26.994,00 |
| 14/6/2021 | 3,1800 | 0,00% | 3,5000 | 3,5000 | 3,1800 | 4.853 | 15.962,00 |
| 11/6/2021 | 3,1800 | 5,30% | 3,0600 | 3,2400 | 3,0600 | 4.548 | 14.406,00 |
| 10/6/2021 | 3,0200 | -3,21% | 3,1800 | 3,1800 | 2,9600 | 4.369 | 13.204,00 |
| 09/6/2021 | 3,1200 | -5,45% | 3,4000 | 3,4000 | 3,0400 | 4.684 | 14.548,00 |
| 08/6/2021 | 3,3000 | -4,62% | 3,3000 | 3,5800 | 3,2600 | 2.323 | 7.751,00 |
| 07/6/2021 | 3,4600 | -1,70% | 3,4600 | 3,5400 | 3,4600 | 170 | 589,00 |
| 04/6/2021 | 3,5200 | -1,12% | 3,6000 | 3,6200 | 3,5200 | 1.470 | 5.229,00 |
| 03/6/2021 | 3,5600 | -2,20% | 3,6600 | 3,7400 | 3,4600 | 5.602 | 19.939,00 |
| 02/6/2021 | 3,6400 | 12,35% | 3,4000 | 3,8000 | 3,2200 | 21.268 | 73.689,00 |
| 01/6/2021 | 3,2400 | 1,89% | 3,1800 | 3,3000 | 3,0400 | 16.918 | 53.824,00 |
| 31/5/2021 | 3,1800 | 29,27% | 2,4600 | 3,1800 | 2,4600 | 17.743 | 49.287,00 |
| 28/5/2021 | 2,4600 | 13,89% | 2,1400 | 2,4600 | 2,1400 | 10.298 | 24.255,00 |
| 27/5/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 26/5/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 1.070 | 2.311,00 |
| 25/5/2021 | 2,1600 | -0,92% | 2,1600 | 2,1600 | 2,1600 | 408 | 881,00 |
| 24/5/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 21/5/2021 | 2,1800 | 0,00% | 2,2200 | 2,2400 | 2,1800 | 2.000 | 4.390,00 |
| 20/5/2021 | 2,1800 | 0,93% | 2,2200 | 2,2600 | 2,1600 | 2.340 | 5.212,00 |
| 19/5/2021 | 2,1600 | -4,42% | 2,2200 | 2,2200 | 2,1600 | 3.400 | 7.428,00 |
| 18/5/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 17/5/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 14/5/2021 | 2,2600 | -2,59% | 2,2600 | 2,2600 | 2,2600 | 900 | 2.034,00 |
| 13/5/2021 | 2,3200 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 50 | 113,00 |
| 12/5/2021 | 2,3200 | 1,75% | 2,3000 | 2,3200 | 2,3000 | 563 | 1.296,00 |
| 11/5/2021 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 10/5/2021 | 2,2800 | 1,79% | 2,2800 | 2,2800 | 2,2600 | 828 | 1.887,00 |
| 07/5/2021 | 2,2400 | 0,90% | 2,2400 | 2,2400 | 2,2400 | 350 | 784,00 |
| 06/5/2021 | 2,2200 | -0,89% | 2,3000 | 2,3000 | 2,2200 | 3.519 | 7.867,00 |
| 05/5/2021 | 2,2400 | -2,61% | 2,3000 | 2,3000 | 2,2400 | 6.010 | 13.566,00 |
| 29/4/2021 | 2,3000 | 5,50% | 2,2000 | 2,3800 | 2,2000 | 16.323 | 37.560,00 |
| 28/4/2021 | 2,1800 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 86 | 185,00 |
| 27/4/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 26/4/2021 | 2,1800 | -1,80% | 2,1800 | 2,1800 | 2,1800 | 600 | 1.308,00 |
| 23/4/2021 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 22/4/2021 | 2,2200 | 4,72% | 2,2000 | 2,2600 | 2,2000 | 130 | 288,00 |
| 21/4/2021 | 2,1200 | 0,00% | 2,1400 | 2,2000 | 2,1000 | 2.536 | 5.408,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4400 | 9,51 % | 0,1250 | 41.905 |
| ΝΤΟΠΛΕΡ | 0,6700 | 8,06 % | 0,0500 | 5.729 |
| ΚΥΡΙΟ | 2,1400 | 7,54 % | 0,1500 | 40.768 |
| ΝΤΟΤΣΟΦΤ | 23,0000 | 6,48 % | 1,4000 | 200 |
| ΝΑΥΠ | 1,2050 | 6,17 % | 0,0700 | 43.873 |
| ΦΛΕΞΟ | 8,8500 | 4,73 % | 0,4000 | 6.068 |
| ΙΚΤΙΝ | 0,4190 | 4,10 % | 0,0165 | 264.259 |
| ΧΑΙΔΕ | 1,0400 | 4,00 % | 0,0400 | 146 |
| ΕΤΕ | 13,2350 | 3,44 % | 0,4400 | 2.465.508 |
| ΜΕΡΚΟ | 36,2000 | 3,43 % | 1,2000 | 21 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5160 | 3,26 % | 0,1110 | 35.343.792 |
| ΕΤΕ | 13,2350 | 3,44 % | 0,4400 | 32.393.955 |
| ΑΛΦΑ | 3,7500 | 2,29 % | 0,0840 | 28.647.188 |
| ΠΕΙΡ | 7,4660 | 1,72 % | 0,1260 | 21.554.950 |
| MTLN | 47,3000 | -1,46 % | -0,7000 | 11.419.644 |
| ΙΝΛΟΤ | 1,2300 | -2,38 % | -0,0300 | 9.247.190 |
| ΟΠΑΠ | 20,1000 | -0,69 % | -0,1400 | 7.827.548 |
| ΟΤΕ | 15,9300 | -0,19 % | -0,0300 | 7.141.117 |
| ΜΠΕΛΑ | 29,1000 | -0,75 % | -0,2200 | 6.030.819 |
| BOCHGR | 8,0000 | 0,00 % | 0,0000 | 5.799.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5160 | 3,26 % | 10.084.175 | 35,34εκ. |
| ΑΛΦΑ | 3,7500 | 2,29 % | 7.642.229 | 28,65εκ. |
| ΙΝΛΟΤ | 1,2300 | -2,38 % | 7.552.772 | 9,25εκ. |
| ΠΕΙΡ | 7,4660 | 1,72 % | 2.889.004 | 21,55εκ. |
| ΕΤΕ | 13,2350 | 3,44 % | 2.465.508 | 32,39εκ. |
| ΚΑΙΡΟΜΕΖ | 0,5080 | 2,32 % | 932.121 | 472,9χιλ. |
| CREDIA | 1,6440 | -0,36 % | 756.194 | 1,26εκ. |
| BOCHGR | 8,0000 | 0,00 % | 722.372 | 5,80εκ. |
| ΟΤΕ | 15,9300 | -0,19 % | 445.881 | 7,14εκ. |
| ΟΠΑΠ | 20,1000 | -0,69 % | 388.606 | 7,83εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4400 | 9,51 % | 41.905 | 1,37 % |
| ΙΝΛΟΤ | 1,2300 | -2,38 % | 7.552.772 | 1,25 % |
| ΕΚΤΕΡ | 2,5150 | -0,59 % | 217.800 | 0,81 % |
| ΚΥΡΙΟ | 2,1400 | 7,54 % | 40.768 | 0,54 % |
| ΡΕΒΟΙΛ | 1,6600 | -2,64 % | 84.465 | 0,39 % |
| ΝΑΥΠ | 1,2050 | 6,17 % | 43.873 | 0,38 % |
| EIS | 1,2780 | 0,63 % | 52.233 | 0,34 % |
| ΑΛΦΑ | 3,7500 | 2,29 % | 7.642.229 | 0,33 % |
| ΠΕΡΦ | 6,1900 | 0,98 % | 43.667 | 0,31 % |
| ΚΑΙΡΟΜΕΖ | 0,5080 | 2,32 % | 932.121 | 0,30 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4400 | 9,51 % | 41.905 | 14,83 % |
| ΧΑΙΔΕ | 1,0400 | 4,00 % | 146 | 12,00 % |
| ΛΑΝΑΚ | 1,5000 | -1,32 % | 4.507 | 9,87 % |
| ΑΑΑΚ | 6,9000 | -0,72 % | 534 | 9,35 % |
| ΚΥΡΙΟ | 2,1400 | 7,54 % | 40.768 | 9,05 % |
| ΝΑΥΠ | 1,2050 | 6,17 % | 43.873 | 8,37 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 8,06 % | 5.729 | 8,06 % |
| ΦΛΕΞΟ | 8,8500 | 4,73 % | 6.068 | 7,69 % |
| ΛΟΥΛΗ | 3,7000 | 0,00 % | 6.018 | 7,57 % |
| ΔΑΙΟΣ | 6,5000 | -4,41 % | 1.208 | 7,35 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|