| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΠΑΙΡ | 1,0300 | -4,19 % | -0,0450 | 237 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 0,9700 | -3,00 % | -0,0300 | 126 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
| ΜΟΥΖΚ | 0,7100 | -2,07 % | -0,0150 | 3.314 |
| ΣΑΝΜΕΖΖ | 0,2075 | -1,89 % | -0,0040 | 2.085 |
| ΕΛΒΕ | 5,4000 | -1,82 % | -0,1000 | 250 |
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 |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,4000 | 5,26 % | 0,1200 | 19.717 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΚΟΥΑΛ | 1,3460 | 2,75 % | 0,0360 | 35.808 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 600 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9380 | 1,58 % | 0,1080 | 6.846.762 |
| ΕΤΕ | 11,9700 | 0,63 % | 0,0750 | 5.948.743 |
| ΕΥΡΩΒ | 3,1500 | 0,25 % | 0,0080 | 5.177.824 |
| ΑΛΦΑ | 3,5450 | 0,77 % | 0,0270 | 4.888.794 |
| MTLN | 52,6500 | 0,96 % | 0,5000 | 3.463.757 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 1.792.367 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 1.163.929 |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | -0,0300 | 649.823 |
| ΜΠΕΛΑ | 31,7000 | 1,15 % | 0,3600 | 610.655 |
| ΟΤΕ | 16,2400 | 0,37 % | 0,0600 | 596.894 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1500 | 0,25 % | 1.647.108 | 5,18εκ. |
| ΑΛΦΑ | 3,5450 | 0,77 % | 1.380.700 | 4,89εκ. |
| ΠΕΙΡ | 6,9380 | 1,58 % | 992.288 | 6,85εκ. |
| ΕΤΕ | 11,9700 | 0,63 % | 497.294 | 5,95εκ. |
| BOCHGR | 7,4800 | 0,27 % | 238.669 | 1,79εκ. |
| CREDIA | 1,4380 | 1,41 % | 227.031 | 324,9χιλ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 160.192 | 194,7χιλ. |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 93.543 | 649,8χιλ. |
| ΑΔΜΗΕ | 3,1850 | 0,16 % | 88.291 | 281,5χιλ. |
| ΕΛΠΕ | 8,2400 | 1,92 % | 72.469 | 591,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,4000 | 5,26 % | 19.717 | 0,26 % |
| EIS | 1,2800 | 0,79 % | 29.664 | 0,19 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| ΚΟΥΑΛ | 1,3460 | 2,75 % | 35.808 | 0,13 % |
| DIMAND | 9,8800 | -1,00 % | 24.067 | 0,13 % |
| AEM | 6,1900 | 0,32 % | 67.914 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.215 | 0,11 % |
| ΠΕΙΡ | 6,9380 | 1,58 % | 992.288 | 0,08 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 44.885 | 0,07 % |
| ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9700 | -3,00 % | 126 | 14,00 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 300 | 5,73 % |
| ΚΥΡΙΟ | 2,4000 | 5,26 % | 19.717 | 5,70 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 51 | 5,63 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 600 | 4,66 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|