| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 128.199 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 29.437 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.208 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΓΚΜΕΖΖ | 0,4825 | -2,13 % | -0,0105 | 54.026 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΤΖΚΑ | 1,3650 | -1,80 % | -0,0250 | 12.412 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
346,0000 €
18,0000 (5,49%)
- Άνοιγμα 334,0000
- Υψηλό 346,0000
- Χαμηλό 326,0000
- Όγκος 232
- Τζίρος 78.778 €
- Πράξεις 21
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/6/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 122 | 40.748,00 |
| 26/6/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 25/6/2024 | 334,0000 | 0,60% | 334,0000 | 334,0000 | 334,0000 | 35 | 11.690,00 |
| 21/6/2024 | 332,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 3 | 1.002,00 |
| 20/6/2024 | 332,0000 | 0,00% | 332,0000 | 332,0000 | 332,0000 | 1 | 332,00 |
| 19/6/2024 | 332,0000 | 0,00% | 332,0000 | 332,0000 | 332,0000 | ,00 | |
| 18/6/2024 | 332,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | 2 | 672,00 |
| 17/6/2024 | 332,0000 | 0,00% | 332,0000 | 332,0000 | 332,0000 | 2 | 664,00 |
| 14/6/2024 | 332,0000 | -0,60% | 332,0000 | 332,0000 | 332,0000 | 6 | 1.992,00 |
| 13/6/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 12/6/2024 | 334,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | 1 | 336,00 |
| 11/6/2024 | 334,0000 | 0,60% | 338,0000 | 338,0000 | 334,0000 | 30 | 10.028,00 |
| 10/6/2024 | 332,0000 | -2,35% | 332,0000 | 332,0000 | 332,0000 | 10 | 3.320,00 |
| 07/6/2024 | 340,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 1 | 338,00 |
| 06/6/2024 | 340,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 4 | 1.336,00 |
| 05/6/2024 | 340,0000 | 3,03% | 330,0000 | 340,0000 | 330,0000 | 66 | 22.386,00 |
| 04/6/2024 | 330,0000 | -2,94% | 324,0000 | 330,0000 | 324,0000 | 13 | 4.248,00 |
| 03/6/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 31/5/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 10 | 3.400,00 |
| 30/5/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 62 | 21.080,00 |
| 29/5/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 28/5/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 27/5/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 6 | 2.040,00 |
| 24/5/2024 | 340,0000 | 2,41% | 332,0000 | 340,0000 | 332,0000 | 131 | 44.278,00 |
| 23/5/2024 | 332,0000 | -1,78% | 336,0000 | 336,0000 | 330,0000 | 117 | 38.798,00 |
| 22/5/2024 | 338,0000 | -1,17% | 340,0000 | 340,0000 | 338,0000 | 47 | 15.920,00 |
| 21/5/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 20/5/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 17/5/2024 | 342,0000 | 0,00% | 342,0000 | 344,0000 | 342,0000 | 43 | 14.708,00 |
| 16/5/2024 | 342,0000 | -0,58% | 342,0000 | 342,0000 | 342,0000 | 101 | 34.542,00 |
| 15/5/2024 | 344,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | 1 | 342,00 |
| 14/5/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | 1 | 344,00 |
| 13/5/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | 2 | 688,00 |
| 10/5/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | 1 | 344,00 |
| 09/5/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | ,00 | |
| 08/5/2024 | 344,0000 | 0,00% | 342,0000 | 344,0000 | 342,0000 | 69 | 23.722,00 |
| 02/5/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | 15 | 5.160,00 |
| 30/4/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | ,00 | |
| 29/4/2024 | 344,0000 | 0,58% | 340,0000 | 344,0000 | 340,0000 | 83 | 28.438,00 |
| 26/4/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 25/4/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | 31 | 10.602,00 |
| 24/4/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 23/4/2024 | 342,0000 | 0,59% | 342,0000 | 342,0000 | 342,0000 | 16 | 5.472,00 |
| 22/4/2024 | 340,0000 | -2,30% | 340,0000 | 346,0000 | 340,0000 | 75 | 25.566,00 |
| 19/4/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 18/4/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 17/4/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 16/4/2024 | 348,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 1 | 334,00 |
| 15/4/2024 | 348,0000 | 2,35% | 350,0000 | 350,0000 | 340,0000 | 15 | 5.222,00 |
| 12/4/2024 | 340,0000 | -0,58% | 344,0000 | 344,0000 | 340,0000 | 53 | 18.060,00 |
| 11/4/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | 2 | 684,00 |
| 10/4/2024 | 342,0000 | 0,59% | 340,0000 | 346,0000 | 340,0000 | 14 | 4.782,00 |
| 09/4/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 08/4/2024 | 340,0000 | 0,00% | 340,0000 | 346,0000 | 340,0000 | 35 | 11.960,00 |
| 05/4/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 24 | 8.160,00 |
| 04/4/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 03/4/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 02/4/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 15 | 5.100,00 |
| 28/3/2024 | 340,0000 | -0,58% | 340,0000 | 340,0000 | 340,0000 | 23 | 7.820,00 |
| 27/3/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 26/3/2024 | 342,0000 | -1,16% | 342,0000 | 342,0000 | 342,0000 | 7 | 2.394,00 |
| 22/3/2024 | 346,0000 | 0,00% | 346,0000 | 346,0000 | 346,0000 | ,00 | |
| 21/3/2024 | 346,0000 | 2,98% | 346,0000 | 350,0000 | 340,0000 | 47 | 16.286,00 |
| 20/3/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 19/3/2024 | 336,0000 | 0,60% | 334,0000 | 336,0000 | 334,0000 | 34 | 11.422,00 |
| 15/3/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 14/3/2024 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 13/3/2024 | 334,0000 | -2,34% | 334,0000 | 334,0000 | 334,0000 | 9 | 3.006,00 |
| 12/3/2024 | 342,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 4 | 1.352,00 |
| 11/3/2024 | 342,0000 | 0,00% | 342,0000 | 342,0000 | 342,0000 | ,00 | |
| 08/3/2024 | 342,0000 | -1,72% | 340,0000 | 348,0000 | 340,0000 | 20 | 6.808,00 |
| 07/3/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 06/3/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 05/3/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 04/3/2024 | 348,0000 | 0,00% | 348,0000 | 350,0000 | 340,0000 | 28 | 9.684,00 |
| 01/3/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 6 | 2.088,00 |
| 29/2/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 20 | 6.960,00 |
| 28/2/2024 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 27/2/2024 | 348,0000 | 1,16% | 344,0000 | 348,0000 | 344,0000 | 136 | 47.224,00 |
| 26/2/2024 | 344,0000 | 0,58% | 342,0000 | 344,0000 | 342,0000 | 10 | 3.430,00 |
| 23/2/2024 | 342,0000 | 1,18% | 340,0000 | 344,0000 | 336,0000 | 30 | 10.174,00 |
| 22/2/2024 | 338,0000 | 0,60% | 336,0000 | 340,0000 | 336,0000 | 31 | 10.446,00 |
| 21/2/2024 | 336,0000 | 0,00% | 336,0000 | 338,0000 | 336,0000 | 10 | 3.362,00 |
| 20/2/2024 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 19/2/2024 | 336,0000 | -2,33% | 336,0000 | 336,0000 | 336,0000 | 10 | 3.360,00 |
| 16/2/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | ,00 | |
| 15/2/2024 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | ,00 | |
| 14/2/2024 | 344,0000 | 2,38% | 340,0000 | 344,0000 | 340,0000 | 30 | 10.220,00 |
| 13/2/2024 | 336,0000 | -2,33% | 344,0000 | 344,0000 | 336,0000 | 13 | 4.384,00 |
| 12/2/2024 | 344,0000 | 0,00% | 346,0000 | 348,0000 | 334,0000 | 141 | 47.850,00 |
| 09/2/2024 | 344,0000 | 0,00% | 338,0000 | 344,0000 | 334,0000 | 30 | 10.136,00 |
| 08/2/2024 | 344,0000 | 1,78% | 334,0000 | 346,0000 | 334,0000 | 34 | 11.644,00 |
| 07/2/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 06/2/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 10 | 3.380,00 |
| 05/2/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 02/2/2024 | 338,0000 | 1,81% | 332,0000 | 338,0000 | 332,0000 | 20 | 6.730,00 |
| 01/2/2024 | 332,0000 | 0,00% | 332,0000 | 332,0000 | 330,0000 | 12 | 3.974,00 |
| 31/1/2024 | 332,0000 | 0,00% | 336,0000 | 336,0000 | 330,0000 | 5 | 1.664,00 |
| 30/1/2024 | 332,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | 1 | 336,00 |
| 29/1/2024 | 332,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 1 | 340,00 |
| 26/1/2024 | 332,0000 | 0,00% | 330,0000 | 336,0000 | 330,0000 | 9 | 2.990,00 |
| 25/1/2024 | 332,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 2 | 668,00 |
| 24/1/2024 | 332,0000 | -1,78% | 332,0000 | 332,0000 | 332,0000 | 8 | 2.656,00 |
| 23/1/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 1 | 338,00 |
| 22/1/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 19/1/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 18/1/2024 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 17/1/2024 | 338,0000 | -0,59% | 338,0000 | 338,0000 | 338,0000 | 8 | 2.704,00 |
| 16/1/2024 | 340,0000 | 0,00% | 334,0000 | 340,0000 | 332,0000 | 166 | 55.192,00 |
| 15/1/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 12/1/2024 | 340,0000 | 0,00% | 340,0000 | 348,0000 | 340,0000 | 3 | 1.036,00 |
| 11/1/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 10/1/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 09/1/2024 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 9 | 3.060,00 |
| 08/1/2024 | 340,0000 | -2,86% | 348,0000 | 348,0000 | 340,0000 | 19 | 6.488,00 |
| 05/1/2024 | 350,0000 | 0,00% | 348,0000 | 350,0000 | 340,0000 | 64 | 22.202,00 |
| 04/1/2024 | 350,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 1 | 348,00 |
| 03/1/2024 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | 2 | 700,00 |
| 02/1/2024 | 350,0000 | 2,34% | 342,0000 | 350,0000 | 342,0000 | 1.045 | 365.404,00 |
| 29/12/2023 | 342,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | 4 | 1.344,00 |
| 28/12/2023 | 342,0000 | -0,58% | 330,0000 | 342,0000 | 330,0000 | 104 | 35.520,00 |
| 27/12/2023 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | ,00 | |
| 22/12/2023 | 344,0000 | 4,24% | 340,0000 | 344,0000 | 340,0000 | 210 | 71.432,00 |
| 21/12/2023 | 330,0000 | -2,94% | 332,0000 | 336,0000 | 330,0000 | 29 | 9.596,00 |
| 20/12/2023 | 340,0000 | -0,58% | 344,0000 | 344,0000 | 340,0000 | 66 | 22.464,00 |
| 19/12/2023 | 342,0000 | 3,01% | 336,0000 | 342,0000 | 332,0000 | 25 | 8.374,00 |
| 18/12/2023 | 332,0000 | 0,00% | 332,0000 | 332,0000 | 332,0000 | 14 | 4.648,00 |
| 15/12/2023 | 332,0000 | -1,19% | 336,0000 | 336,0000 | 332,0000 | 53 | 17.624,00 |
| 14/12/2023 | 336,0000 | 3,70% | 328,0000 | 338,0000 | 328,0000 | 88 | 29.212,00 |
| 13/12/2023 | 324,0000 | 1,89% | 318,0000 | 326,0000 | 318,0000 | 74 | 23.734,00 |
| 12/12/2023 | 318,0000 | 0,63% | 318,0000 | 318,0000 | 318,0000 | 60 | 19.080,00 |
| 11/12/2023 | 316,0000 | -0,63% | 318,0000 | 318,0000 | 316,0000 | 1.124 | 355.484,00 |
| 08/12/2023 | 318,0000 | 2,58% | 312,0000 | 318,0000 | 312,0000 | 101 | 31.738,00 |
| 07/12/2023 | 310,0000 | 0,00% | 312,0000 | 312,0000 | 310,0000 | 190 | 58.928,00 |
| 06/12/2023 | 310,0000 | 0,00% | 308,0000 | 310,0000 | 308,0000 | 75 | 23.240,00 |
| 05/12/2023 | 310,0000 | 0,00% | 304,0000 | 304,0000 | 304,0000 | 1 | 304,00 |
| 04/12/2023 | 310,0000 | 0,00% | 312,0000 | 314,0000 | 310,0000 | 59 | 18.340,00 |
| 01/12/2023 | 310,0000 | 0,65% | 310,0000 | 310,0000 | 310,0000 | 15 | 4.650,00 |
| 30/11/2023 | 308,0000 | -1,28% | 310,0000 | 310,0000 | 308,0000 | 89 | 27.488,00 |
| 29/11/2023 | 312,0000 | 4,00% | 300,0000 | 314,0000 | 300,0000 | 79 | 24.390,00 |
| 28/11/2023 | 300,0000 | -1,96% | 300,0000 | 302,0000 | 300,0000 | 7 | 2.106,00 |
| 27/11/2023 | 306,0000 | -1,29% | 308,0000 | 308,0000 | 300,0000 | 12 | 3.680,00 |
| 24/11/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | ,00 | |
| 23/11/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | ,00 | |
| 22/11/2023 | 310,0000 | 0,65% | 308,0000 | 310,0000 | 304,0000 | 134 | 41.132,00 |
| 21/11/2023 | 308,0000 | -0,65% | 310,0000 | 312,0000 | 306,0000 | 68 | 20.998,00 |
| 20/11/2023 | 310,0000 | 2,65% | 308,0000 | 310,0000 | 308,0000 | 9 | 2.782,00 |
| 17/11/2023 | 302,0000 | 0,00% | 306,0000 | 310,0000 | 302,0000 | 32 | 9.828,00 |
| 16/11/2023 | 302,0000 | 0,00% | 302,0000 | 306,0000 | 300,0000 | 87 | 26.246,00 |
| 15/11/2023 | 302,0000 | 1,34% | 300,0000 | 302,0000 | 296,0000 | 59 | 17.664,00 |
| 14/11/2023 | 298,0000 | 0,00% | 300,0000 | 300,0000 | 294,0000 | 13 | 3.858,00 |
| 13/11/2023 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | 5 | 1.490,00 |
| 10/11/2023 | 298,0000 | 0,00% | 298,0000 | 302,0000 | 298,0000 | 23 | 6.858,00 |
| 09/11/2023 | 298,0000 | -0,67% | 298,0000 | 300,0000 | 298,0000 | 16 | 4.780,00 |
| 08/11/2023 | 300,0000 | -2,60% | 300,0000 | 300,0000 | 300,0000 | 40 | 12.000,00 |
| 07/11/2023 | 308,0000 | 3,36% | 308,0000 | 308,0000 | 308,0000 | 7 | 2.156,00 |
| 06/11/2023 | 298,0000 | -3,25% | 308,0000 | 308,0000 | 298,0000 | 81 | 24.346,00 |
| 03/11/2023 | 308,0000 | 2,67% | 302,0000 | 308,0000 | 302,0000 | 25 | 7.612,00 |
| 02/11/2023 | 300,0000 | 0,67% | 300,0000 | 300,0000 | 300,0000 | 12 | 3.600,00 |
| 01/11/2023 | 298,0000 | 2,76% | 296,0000 | 298,0000 | 296,0000 | 9 | 2.674,00 |
| 31/10/2023 | 290,0000 | -0,68% | 296,0000 | 300,0000 | 288,0000 | 245 | 71.402,00 |
| 30/10/2023 | 292,0000 | -0,68% | 294,0000 | 294,0000 | 292,0000 | 117 | 34.238,00 |
| 27/10/2023 | 294,0000 | -4,55% | 310,0000 | 310,0000 | 294,0000 | 114 | 33.764,00 |
| 26/10/2023 | 308,0000 | 2,67% | 306,0000 | 308,0000 | 304,0000 | 44 | 13.508,00 |
| 25/10/2023 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 52 | 15.600,00 |
| 24/10/2023 | 300,0000 | 3,45% | 298,0000 | 304,0000 | 298,0000 | 28 | 8.394,00 |
| 23/10/2023 | 290,0000 | -3,97% | 306,0000 | 306,0000 | 288,0000 | 209 | 61.786,00 |
| 20/10/2023 | 302,0000 | -1,95% | 306,0000 | 312,0000 | 300,0000 | 495 | 150.322,00 |
| 19/10/2023 | 308,0000 | -3,75% | 318,0000 | 318,0000 | 308,0000 | 384 | 119.198,00 |
| 18/10/2023 | 320,0000 | -4,19% | 330,0000 | 330,0000 | 312,0000 | 236 | 74.642,00 |
| 17/10/2023 | 334,0000 | 0,00% | 344,0000 | 344,0000 | 334,0000 | 28 | 9.432,00 |
| 16/10/2023 | 334,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | ,00 | |
| 13/10/2023 | 334,0000 | -1,18% | 328,0000 | 334,0000 | 328,0000 | 5 | 1.658,00 |
| 12/10/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 6 | 2.028,00 |
| 11/10/2023 | 338,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | 4 | 1.376,00 |
| 10/10/2023 | 338,0000 | 0,00% | 336,0000 | 338,0000 | 336,0000 | 42 | 14.124,00 |
| 09/10/2023 | 338,0000 | 0,00% | 322,0000 | 322,0000 | 322,0000 | 2 | 644,00 |
| 06/10/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 05/10/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 04/10/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 1 | 338,00 |
| 03/10/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 02/10/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 4 | 1.352,00 |
| 29/9/2023 | 338,0000 | -1,74% | 340,0000 | 340,0000 | 336,0000 | 137 | 46.392,00 |
| 28/9/2023 | 344,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | ,00 | |
| 27/9/2023 | 344,0000 | -5,49% | 350,0000 | 350,0000 | 344,0000 | 19 | 6.596,00 |
| 26/9/2023 | 364,0000 | 0,00% | 364,0000 | 364,0000 | 364,0000 | ,00 | |
| 25/9/2023 | 364,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | 2 | 708,00 |
| 22/9/2023 | 364,0000 | 2,82% | 354,0000 | 364,0000 | 350,0000 | 111 | 39.988,00 |
| 21/9/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | 15 | 5.310,00 |
| 20/9/2023 | 354,0000 | 5,36% | 348,0000 | 354,0000 | 348,0000 | 120 | 42.144,00 |
| 19/9/2023 | 336,0000 | -5,08% | 342,0000 | 342,0000 | 334,0000 | 70 | 23.732,00 |
| 18/9/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | ,00 | |
| 15/9/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | ,00 | |
| 14/9/2023 | 354,0000 | 1,14% | 354,0000 | 354,0000 | 354,0000 | 15 | 5.310,00 |
| 13/9/2023 | 350,0000 | 0,00% | 354,0000 | 354,0000 | 350,0000 | 25 | 8.782,00 |
| 12/9/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | 1 | 350,00 |
| 11/9/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | ,00 | |
| 08/9/2023 | 350,0000 | 2,34% | 346,0000 | 352,0000 | 346,0000 | 149 | 52.110,00 |
| 07/9/2023 | 342,0000 | -2,29% | 342,0000 | 342,0000 | 342,0000 | 11 | 3.762,00 |
| 06/9/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | ,00 | |
| 05/9/2023 | 350,0000 | 2,34% | 350,0000 | 350,0000 | 350,0000 | 50 | 17.500,00 |
| 04/9/2023 | 342,0000 | -2,29% | 350,0000 | 350,0000 | 338,0000 | 109 | 37.378,00 |
| 01/9/2023 | 350,0000 | 1,74% | 350,0000 | 350,0000 | 350,0000 | 25 | 8.750,00 |
| 31/8/2023 | 344,0000 | -1,71% | 350,0000 | 350,0000 | 344,0000 | 38 | 13.084,00 |
| 30/8/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | ,00 | |
| 29/8/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | ,00 | |
| 28/8/2023 | 350,0000 | 0,00% | 346,0000 | 350,0000 | 346,0000 | 5 | 1.734,00 |
| 25/8/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 340,0000 | 85 | 29.650,00 |
| 24/8/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | 55 | 19.250,00 |
| 23/8/2023 | 350,0000 | 0,57% | 342,0000 | 350,0000 | 340,0000 | 77 | 26.902,00 |
| 22/8/2023 | 348,0000 | -0,57% | 350,0000 | 350,0000 | 348,0000 | 100 | 34.944,00 |
| 21/8/2023 | 350,0000 | 1,74% | 350,0000 | 350,0000 | 350,0000 | 38 | 13.300,00 |
| 18/8/2023 | 344,0000 | 0,58% | 344,0000 | 344,0000 | 344,0000 | 10 | 3.440,00 |
| 17/8/2023 | 342,0000 | -2,29% | 342,0000 | 342,0000 | 342,0000 | 29 | 9.918,00 |
| 16/8/2023 | 350,0000 | -1,69% | 342,0000 | 350,0000 | 342,0000 | 21 | 7.214,00 |
| 14/8/2023 | 356,0000 | 2,89% | 350,0000 | 356,0000 | 350,0000 | 9 | 3.168,00 |
| 11/8/2023 | 346,0000 | -2,26% | 346,0000 | 346,0000 | 344,0000 | 50 | 17.280,00 |
| 10/8/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | ,00 | |
| 09/8/2023 | 354,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | 3 | 1.050,00 |
| 08/8/2023 | 354,0000 | -0,56% | 354,0000 | 354,0000 | 354,0000 | 26 | 9.204,00 |
| 07/8/2023 | 356,0000 | 1,71% | 348,0000 | 356,0000 | 348,0000 | 29 | 10.256,00 |
| 04/8/2023 | 350,0000 | 1,74% | 350,0000 | 350,0000 | 350,0000 | 10 | 3.500,00 |
| 03/8/2023 | 344,0000 | -0,58% | 346,0000 | 348,0000 | 340,0000 | 62 | 21.318,00 |
| 02/8/2023 | 346,0000 | 0,00% | 346,0000 | 346,0000 | 346,0000 | ,00 | |
| 01/8/2023 | 346,0000 | -2,26% | 346,0000 | 346,0000 | 344,0000 | 10 | 3.456,00 |
| 31/7/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | 1 | 354,00 |
| 28/7/2023 | 354,0000 | 0,00% | 362,0000 | 362,0000 | 354,0000 | 2 | 716,00 |
| 27/7/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | ,00 | |
| 26/7/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | 16 | 5.664,00 |
| 25/7/2023 | 354,0000 | 0,00% | 346,0000 | 346,0000 | 346,0000 | 1 | 346,00 |
| 24/7/2023 | 354,0000 | 0,00% | 356,0000 | 356,0000 | 356,0000 | 2 | 712,00 |
| 21/7/2023 | 354,0000 | 0,00% | 356,0000 | 356,0000 | 356,0000 | 1 | 356,00 |
| 20/7/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | ,00 | |
| 19/7/2023 | 354,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | ,00 | |
| 18/7/2023 | 354,0000 | -0,56% | 350,0000 | 356,0000 | 346,0000 | 14 | 4.934,00 |
| 17/7/2023 | 356,0000 | 0,00% | 356,0000 | 356,0000 | 356,0000 | ,00 | |
| 14/7/2023 | 356,0000 | 0,00% | 356,0000 | 356,0000 | 356,0000 | 41 | 14.596,00 |
| 13/7/2023 | 356,0000 | 0,00% | 354,0000 | 354,0000 | 354,0000 | 2 | 708,00 |
| 12/7/2023 | 356,0000 | 0,56% | 356,0000 | 356,0000 | 354,0000 | 12 | 4.266,00 |
| 11/7/2023 | 354,0000 | 1,14% | 354,0000 | 354,0000 | 354,0000 | 33 | 11.682,00 |
| 10/7/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | ,00 | |
| 07/7/2023 | 350,0000 | 0,57% | 348,0000 | 350,0000 | 348,0000 | 59 | 20.632,00 |
| 06/7/2023 | 348,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | ,00 | |
| 05/7/2023 | 348,0000 | -0,57% | 348,0000 | 354,0000 | 348,0000 | 98 | 34.122,00 |
| 04/7/2023 | 350,0000 | 0,57% | 350,0000 | 352,0000 | 348,0000 | 10 | 3.496,00 |
| 03/7/2023 | 348,0000 | 1,16% | 348,0000 | 352,0000 | 348,0000 | 41 | 14.272,00 |
| 30/6/2023 | 344,0000 | 2,38% | 342,0000 | 344,0000 | 342,0000 | 37 | 12.686,00 |
| 29/6/2023 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 28/6/2023 | 336,0000 | 0,00% | 336,0000 | 336,0000 | 336,0000 | ,00 | |
| 27/6/2023 | 336,0000 | -1,18% | 340,0000 | 340,0000 | 336,0000 | 11 | 3.700,00 |
| 26/6/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 334,0000 | 6 | 2.034,00 |
| 23/6/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | 42 | 14.280,00 |
| 22/6/2023 | 340,0000 | -2,86% | 340,0000 | 340,0000 | 330,0000 | 37 | 12.388,00 |
| 21/6/2023 | 350,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 5 | 1.740,00 |
| 20/6/2023 | 350,0000 | 0,00% | 350,0000 | 350,0000 | 350,0000 | ,00 | |
| 19/6/2023 | 350,0000 | 0,00% | 348,0000 | 350,0000 | 348,0000 | 40 | 13.980,00 |
| 16/6/2023 | 350,0000 | 2,94% | 340,0000 | 350,0000 | 340,0000 | 105 | 36.622,00 |
| 15/6/2023 | 340,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 3 | 1.044,00 |
| 14/6/2023 | 340,0000 | -2,86% | 340,0000 | 340,0000 | 340,0000 | 10 | 3.400,00 |
| 13/6/2023 | 350,0000 | -1,13% | 340,0000 | 354,0000 | 340,0000 | 36 | 12.582,00 |
| 12/6/2023 | 354,0000 | 4,12% | 344,0000 | 356,0000 | 344,0000 | 22 | 7.684,00 |
| 09/6/2023 | 340,0000 | 0,00% | 344,0000 | 344,0000 | 344,0000 | 2 | 688,00 |
| 08/6/2023 | 340,0000 | 0,00% | 334,0000 | 334,0000 | 334,0000 | 1 | 334,00 |
| 07/6/2023 | 340,0000 | 0,00% | 340,0000 | 344,0000 | 340,0000 | 8 | 2.724,00 |
| 06/6/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 02/6/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 01/6/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 31/5/2023 | 340,0000 | 3,03% | 340,0000 | 340,0000 | 340,0000 | 5 | 1.700,00 |
| 30/5/2023 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 29/5/2023 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | ,00 | |
| 26/5/2023 | 330,0000 | -1,20% | 330,0000 | 330,0000 | 326,0000 | 41 | 13.518,00 |
| 25/5/2023 | 334,0000 | -1,76% | 340,0000 | 340,0000 | 334,0000 | 62 | 20.728,00 |
| 24/5/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 23/5/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 22/5/2023 | 340,0000 | 0,00% | 348,0000 | 348,0000 | 348,0000 | 2 | 696,00 |
| 19/5/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 18/5/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 17/5/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 16/5/2023 | 340,0000 | 3,03% | 332,0000 | 340,0000 | 330,0000 | 147 | 49.494,00 |
| 15/5/2023 | 330,0000 | 0,00% | 338,0000 | 338,0000 | 330,0000 | 4 | 1.328,00 |
| 12/5/2023 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | 10 | 3.300,00 |
| 11/5/2023 | 330,0000 | 0,00% | 330,0000 | 330,0000 | 330,0000 | 5 | 1.650,00 |
| 10/5/2023 | 330,0000 | 0,00% | 330,0000 | 338,0000 | 330,0000 | 5 | 1.682,00 |
| 09/5/2023 | 330,0000 | -2,94% | 330,0000 | 330,0000 | 330,0000 | 10 | 3.300,00 |
| 08/5/2023 | 340,0000 | 0,00% | 340,0000 | 340,0000 | 340,0000 | ,00 | |
| 05/5/2023 | 340,0000 | 0,00% | 336,0000 | 340,0000 | 336,0000 | 17 | 5.776,00 |
| 04/5/2023 | 340,0000 | 0,59% | 340,0000 | 340,0000 | 336,0000 | 13 | 4.412,00 |
| 03/5/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | ,00 | |
| 02/5/2023 | 338,0000 | 0,00% | 338,0000 | 338,0000 | 338,0000 | 6 | 2.028,00 |
| 28/4/2023 | 338,0000 | 2,42% | 340,0000 | 340,0000 | 336,0000 | 99 | 33.550,00 |
| 27/4/2023 | 330,0000 | 2,48% | 324,0000 | 332,0000 | 324,0000 | 102 | 33.548,00 |
| 26/4/2023 | 322,0000 | 5,23% | 310,0000 | 322,0000 | 310,0000 | 43 | 13.704,00 |
| 25/4/2023 | 306,0000 | -3,16% | 314,0000 | 314,0000 | 306,0000 | 100 | 30.908,00 |
| 24/4/2023 | 316,0000 | 0,00% | 316,0000 | 328,0000 | 316,0000 | 13 | 4.120,00 |
| 21/4/2023 | 316,0000 | -1,25% | 320,0000 | 320,0000 | 312,0000 | 110 | 34.660,00 |
| 20/4/2023 | 320,0000 | -0,62% | 320,0000 | 320,0000 | 320,0000 | 15 | 4.800,00 |
| 19/4/2023 | 322,0000 | 0,63% | 322,0000 | 338,0000 | 320,0000 | 74 | 24.026,00 |
| 18/4/2023 | 320,0000 | 1,91% | 318,0000 | 320,0000 | 316,0000 | 113 | 36.080,00 |
| 13/4/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | ,00 | |
| 12/4/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 18,0000 | 232 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.413 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.130 |
| ΑΤΕΚ | 1,3900 | 2,96 % | 0,0400 | 99 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΦΑΙΣ | 3,3650 | 2,91 % | 0,0950 | 40.629 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 0,0530 | 10.317.624 |
| ΠΕΙΡ | 6,8160 | -0,18 % | -0,0120 | 7.380.193 |
| ΑΛΦΑ | 3,4830 | -0,06 % | -0,0020 | 6.566.516 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.549.362 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 5.052.390 |
| ΟΠΑΠ | 19,0100 | 0,58 % | 0,1100 | 4.478.087 |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 0,3000 | 4.351.425 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 3.667.409 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.311.485 |
| ΜΠΕΛΑ | 32,1000 | 0,50 % | 0,1600 | 2.506.851 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 3.230.070 | 10,32εκ. |
| ΑΛΦΑ | 3,4830 | -0,06 % | 1.886.016 | 6,57εκ. |
| ΠΕΙΡ | 6,8160 | -0,18 % | 1.079.041 | 7,38εκ. |
| AKTR | 7,7200 | -0,77 % | 716.547 | 5,55εκ. |
| BOCHGR | 7,4800 | 0,27 % | 440.773 | 3,31εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 421.504 | 5,05εκ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,32 % | 412.562 | 26.001 |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 395.450 | 163,8χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 329.035 | 402,1χιλ. |
| CREDIA | 1,4380 | 1,13 % | 285.008 | 415,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 0,37 % |
| AKTR | 7,7200 | -0,77 % | 716.547 | 0,35 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 0,25 % |
| ΚΥΡΙΟ | 2,3100 | 1,76 % | 17.198 | 0,23 % |
| EIS | 1,2900 | -0,15 % | 32.859 | 0,21 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 118.780 | 0,20 % |
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 0,19 % |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 193.633 | 0,19 % |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | 29.437 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 7,73 % |
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 232 | 6,10 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.953 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 8.715 | 4,10 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|