| 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 |
|---|---|---|---|---|---|---|---|
| 11/4/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | ,00 | |
| 07/4/2023 | 314,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | 1 | 312,00 |
| 06/4/2023 | 314,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | 1 | 312,00 |
| 05/4/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | 5 | 1.570,00 |
| 04/4/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | 10 | 3.140,00 |
| 03/4/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | ,00 | |
| 31/3/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | ,00 | |
| 30/3/2023 | 314,0000 | -0,63% | 318,0000 | 320,0000 | 314,0000 | 94 | 29.576,00 |
| 29/3/2023 | 316,0000 | 1,28% | 314,0000 | 316,0000 | 314,0000 | 76 | 23.886,00 |
| 28/3/2023 | 312,0000 | -1,27% | 318,0000 | 318,0000 | 308,0000 | 121 | 38.116,00 |
| 27/3/2023 | 316,0000 | 0,00% | 316,0000 | 316,0000 | 308,0000 | 279 | 88.064,00 |
| 24/3/2023 | 316,0000 | 1,28% | 310,0000 | 316,0000 | 306,0000 | 54 | 16.804,00 |
| 23/3/2023 | 312,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | 1 | 314,00 |
| 22/3/2023 | 312,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | 25 | 7.800,00 |
| 21/3/2023 | 312,0000 | 0,65% | 308,0000 | 312,0000 | 308,0000 | 28 | 8.718,00 |
| 20/3/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | ,00 | |
| 17/3/2023 | 310,0000 | 0,00% | 312,0000 | 312,0000 | 310,0000 | 30 | 9.346,00 |
| 16/3/2023 | 310,0000 | -1,90% | 310,0000 | 310,0000 | 310,0000 | 10 | 3.100,00 |
| 15/3/2023 | 316,0000 | 1,28% | 316,0000 | 316,0000 | 310,0000 | 31 | 9.790,00 |
| 14/3/2023 | 312,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | 1 | 312,00 |
| 13/3/2023 | 312,0000 | 0,00% | 312,0000 | 312,0000 | 306,0000 | 162 | 50.300,00 |
| 10/3/2023 | 312,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | 13 | 4.056,00 |
| 09/3/2023 | 312,0000 | -0,64% | 312,0000 | 312,0000 | 312,0000 | 34 | 10.608,00 |
| 08/3/2023 | 314,0000 | 1,29% | 312,0000 | 316,0000 | 312,0000 | 35 | 10.992,00 |
| 07/3/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | 32 | 9.920,00 |
| 06/3/2023 | 310,0000 | 0,00% | 312,0000 | 312,0000 | 308,0000 | 115 | 35.656,00 |
| 03/3/2023 | 310,0000 | 0,00% | 316,0000 | 316,0000 | 316,0000 | 1 | 316,00 |
| 02/3/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | 16 | 4.960,00 |
| 01/3/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 310,0000 | 1 | 310,00 |
| 28/2/2023 | 310,0000 | 0,00% | 316,0000 | 316,0000 | 310,0000 | 74 | 23.090,00 |
| 24/2/2023 | 310,0000 | 0,00% | 312,0000 | 316,0000 | 310,0000 | 31 | 9.632,00 |
| 23/2/2023 | 310,0000 | 0,65% | 308,0000 | 312,0000 | 308,0000 | 20 | 6.200,00 |
| 22/2/2023 | 308,0000 | -0,65% | 308,0000 | 308,0000 | 308,0000 | 39 | 12.012,00 |
| 21/2/2023 | 310,0000 | -1,90% | 314,0000 | 314,0000 | 310,0000 | 26 | 8.124,00 |
| 20/2/2023 | 316,0000 | 0,64% | 314,0000 | 316,0000 | 314,0000 | 15 | 4.720,00 |
| 17/2/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | 51 | 16.014,00 |
| 16/2/2023 | 314,0000 | 1,29% | 314,0000 | 314,0000 | 310,0000 | 105 | 32.938,00 |
| 15/2/2023 | 310,0000 | 0,65% | 310,0000 | 314,0000 | 310,0000 | 12 | 3.728,00 |
| 14/2/2023 | 308,0000 | -0,65% | 312,0000 | 314,0000 | 306,0000 | 51 | 15.784,00 |
| 13/2/2023 | 310,0000 | 0,00% | 310,0000 | 310,0000 | 306,0000 | 704 | 218.236,00 |
| 10/2/2023 | 310,0000 | -1,27% | 318,0000 | 318,0000 | 306,0000 | 38 | 11.864,00 |
| 09/2/2023 | 314,0000 | 0,00% | 314,0000 | 314,0000 | 314,0000 | 7 | 2.198,00 |
| 08/2/2023 | 314,0000 | -0,63% | 314,0000 | 314,0000 | 314,0000 | 10 | 3.140,00 |
| 07/2/2023 | 316,0000 | 2,60% | 308,0000 | 318,0000 | 308,0000 | 35 | 10.946,00 |
| 06/2/2023 | 308,0000 | 0,00% | 304,0000 | 304,0000 | 304,0000 | 5 | 1.520,00 |
| 03/2/2023 | 308,0000 | 2,67% | 300,0000 | 310,0000 | 300,0000 | 13 | 3.956,00 |
| 02/2/2023 | 300,0000 | -1,32% | 306,0000 | 306,0000 | 300,0000 | 57 | 17.106,00 |
| 01/2/2023 | 304,0000 | 0,00% | 306,0000 | 306,0000 | 300,0000 | 29 | 8.778,00 |
| 31/1/2023 | 304,0000 | -2,56% | 300,0000 | 304,0000 | 298,0000 | 80 | 24.090,00 |
| 30/1/2023 | 312,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | ,00 | |
| 27/1/2023 | 312,0000 | 0,00% | 312,0000 | 312,0000 | 312,0000 | ,00 | |
| 26/1/2023 | 312,0000 | 1,96% | 310,0000 | 312,0000 | 308,0000 | 16 | 4.948,00 |
| 25/1/2023 | 306,0000 | 2,00% | 304,0000 | 306,0000 | 304,0000 | 22 | 6.718,00 |
| 24/1/2023 | 300,0000 | -3,23% | 300,0000 | 302,0000 | 300,0000 | 19 | 5.704,00 |
| 23/1/2023 | 310,0000 | 1,31% | 308,0000 | 310,0000 | 308,0000 | 26 | 8.040,00 |
| 20/1/2023 | 306,0000 | 2,00% | 300,0000 | 306,0000 | 300,0000 | 55 | 16.626,00 |
| 19/1/2023 | 300,0000 | -1,32% | 300,0000 | 300,0000 | 300,0000 | 44 | 13.200,00 |
| 18/1/2023 | 304,0000 | 0,00% | 304,0000 | 306,0000 | 304,0000 | 4 | 1.220,00 |
| 17/1/2023 | 304,0000 | 2,01% | 300,0000 | 304,0000 | 300,0000 | 110 | 33.100,00 |
| 16/1/2023 | 298,0000 | 0,00% | 300,0000 | 300,0000 | 298,0000 | 60 | 17.972,00 |
| 13/1/2023 | 298,0000 | 0,68% | 298,0000 | 298,0000 | 298,0000 | 49 | 14.602,00 |
| 12/1/2023 | 296,0000 | -1,33% | 296,0000 | 296,0000 | 294,0000 | 34 | 10.038,00 |
| 11/1/2023 | 300,0000 | 1,35% | 296,0000 | 300,0000 | 296,0000 | 158 | 47.352,00 |
| 10/1/2023 | 296,0000 | -1,33% | 300,0000 | 300,0000 | 296,0000 | 60 | 17.926,00 |
| 09/1/2023 | 300,0000 | 1,35% | 298,0000 | 300,0000 | 298,0000 | 65 | 19.452,00 |
| 05/1/2023 | 296,0000 | 1,37% | 296,0000 | 296,0000 | 296,0000 | 19 | 5.624,00 |
| 04/1/2023 | 292,0000 | -0,68% | 296,0000 | 296,0000 | 292,0000 | 23 | 6.728,00 |
| 03/1/2023 | 294,0000 | 1,38% | 290,0000 | 296,0000 | 288,0000 | 2.055 | 591.920,00 |
| 02/1/2023 | 290,0000 | 0,00% | 300,0000 | 300,0000 | 290,0000 | 71 | 21.096,00 |
| 30/12/2022 | 290,0000 | -1,36% | 294,0000 | 294,0000 | 290,0000 | 14 | 4.072,00 |
| 29/12/2022 | 294,0000 | 0,68% | 294,0000 | 294,0000 | 290,0000 | 52 | 15.280,00 |
| 28/12/2022 | 292,0000 | 0,69% | 292,0000 | 292,0000 | 292,0000 | 75 | 21.900,00 |
| 27/12/2022 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 23/12/2022 | 290,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | 2 | 576,00 |
| 22/12/2022 | 290,0000 | -0,68% | 290,0000 | 290,0000 | 290,0000 | 20 | 5.800,00 |
| 21/12/2022 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 20/12/2022 | 292,0000 | 2,10% | 290,0000 | 292,0000 | 290,0000 | 80 | 23.344,00 |
| 19/12/2022 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | 2 | 572,00 |
| 16/12/2022 | 286,0000 | -2,05% | 286,0000 | 286,0000 | 286,0000 | 6 | 1.716,00 |
| 15/12/2022 | 292,0000 | 0,69% | 290,0000 | 292,0000 | 288,0000 | 554 | 161.496,00 |
| 14/12/2022 | 290,0000 | 0,00% | 292,0000 | 292,0000 | 290,0000 | 50 | 14.516,00 |
| 13/12/2022 | 290,0000 | 0,00% | 292,0000 | 292,0000 | 290,0000 | 107 | 31.044,00 |
| 12/12/2022 | 290,0000 | 0,69% | 290,0000 | 290,0000 | 288,0000 | 997 | 289.128,00 |
| 09/12/2022 | 288,0000 | -0,69% | 292,0000 | 292,0000 | 282,0000 | 1.399 | 402.334,00 |
| 08/12/2022 | 290,0000 | 3,57% | 278,0000 | 292,0000 | 278,0000 | 1.430 | 407.828,00 |
| 07/12/2022 | 280,0000 | 1,45% | 278,0000 | 282,0000 | 276,0000 | 458 | 127.706,00 |
| 06/12/2022 | 276,0000 | 0,73% | 278,0000 | 278,0000 | 274,0000 | 100 | 27.620,00 |
| 05/12/2022 | 274,0000 | 1,48% | 274,0000 | 274,0000 | 274,0000 | 11 | 3.014,00 |
| 02/12/2022 | 270,0000 | 0,00% | 276,0000 | 278,0000 | 270,0000 | 66 | 17.882,00 |
| 01/12/2022 | 270,0000 | -0,74% | 282,0000 | 282,0000 | 270,0000 | 91 | 24.694,00 |
| 30/11/2022 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 29/11/2022 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 270,0000 | 31 | 8.418,00 |
| 28/11/2022 | 272,0000 | -1,45% | 274,0000 | 274,0000 | 272,0000 | 150 | 41.000,00 |
| 25/11/2022 | 276,0000 | -0,72% | 278,0000 | 278,0000 | 274,0000 | 47 | 13.038,00 |
| 24/11/2022 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | 168 | 46.704,00 |
| 23/11/2022 | 278,0000 | 0,72% | 276,0000 | 278,0000 | 276,0000 | 33 | 9.156,00 |
| 22/11/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | 1 | 276,00 |
| 21/11/2022 | 276,0000 | 0,73% | 274,0000 | 276,0000 | 274,0000 | 141 | 38.716,00 |
| 18/11/2022 | 274,0000 | 1,48% | 268,0000 | 274,0000 | 266,0000 | 230 | 62.986,00 |
| 17/11/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 209 | 56.430,00 |
| 16/11/2022 | 270,0000 | -0,74% | 272,0000 | 272,0000 | 268,0000 | 17 | 4.568,00 |
| 15/11/2022 | 272,0000 | 0,74% | 272,0000 | 272,0000 | 272,0000 | 7 | 1.904,00 |
| 14/11/2022 | 270,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | 2 | 544,00 |
| 11/11/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 10/11/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 26 | 7.020,00 |
| 09/11/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 4 | 1.080,00 |
| 08/11/2022 | 270,0000 | -2,17% | 272,0000 | 274,0000 | 270,0000 | 98 | 26.592,00 |
| 07/11/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | 50 | 13.800,00 |
| 04/11/2022 | 276,0000 | 0,73% | 274,0000 | 276,0000 | 274,0000 | 42 | 11.550,00 |
| 03/11/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | 10 | 2.740,00 |
| 02/11/2022 | 274,0000 | 0,74% | 274,0000 | 274,0000 | 274,0000 | 24 | 6.576,00 |
| 01/11/2022 | 272,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | 1 | 274,00 |
| 31/10/2022 | 272,0000 | 1,49% | 270,0000 | 272,0000 | 270,0000 | 70 | 18.920,00 |
| 27/10/2022 | 268,0000 | -0,74% | 268,0000 | 270,0000 | 268,0000 | 6 | 1.612,00 |
| 26/10/2022 | 270,0000 | 1,50% | 270,0000 | 270,0000 | 270,0000 | 50 | 13.500,00 |
| 25/10/2022 | 266,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 1 | 270,00 |
| 24/10/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 77 | 20.482,00 |
| 21/10/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | ,00 | |
| 20/10/2022 | 266,0000 | -0,75% | 268,0000 | 268,0000 | 266,0000 | 23 | 6.152,00 |
| 19/10/2022 | 268,0000 | -0,74% | 270,0000 | 270,0000 | 268,0000 | 52 | 13.976,00 |
| 18/10/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 155 | 41.850,00 |
| 17/10/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 9 | 2.430,00 |
| 14/10/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 13/10/2022 | 270,0000 | 0,75% | 270,0000 | 270,0000 | 270,0000 | 10 | 2.700,00 |
| 12/10/2022 | 268,0000 | -0,74% | 266,0000 | 268,0000 | 266,0000 | 127 | 33.864,00 |
| 11/10/2022 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 268,0000 | 2 | 538,00 |
| 10/10/2022 | 270,0000 | -0,74% | 270,0000 | 270,0000 | 270,0000 | 30 | 8.100,00 |
| 07/10/2022 | 272,0000 | -1,45% | 270,0000 | 272,0000 | 270,0000 | 137 | 37.012,00 |
| 06/10/2022 | 276,0000 | -0,72% | 276,0000 | 276,0000 | 276,0000 | 9 | 2.484,00 |
| 05/10/2022 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 04/10/2022 | 278,0000 | 0,72% | 278,0000 | 278,0000 | 276,0000 | 30 | 8.320,00 |
| 03/10/2022 | 276,0000 | 0,00% | 274,0000 | 278,0000 | 270,0000 | 84 | 22.892,00 |
| 30/9/2022 | 276,0000 | 1,47% | 272,0000 | 276,0000 | 272,0000 | 200 | 55.094,00 |
| 29/9/2022 | 272,0000 | 2,26% | 272,0000 | 274,0000 | 270,0000 | 57 | 15.488,00 |
| 28/9/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | ,00 | |
| 27/9/2022 | 266,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | 1 | 276,00 |
| 26/9/2022 | 266,0000 | 0,00% | 268,0000 | 272,0000 | 266,0000 | 123 | 32.904,00 |
| 23/9/2022 | 266,0000 | 0,00% | 266,0000 | 268,0000 | 266,0000 | 478 | 127.150,00 |
| 22/9/2022 | 266,0000 | -1,48% | 266,0000 | 266,0000 | 266,0000 | 7 | 1.862,00 |
| 21/9/2022 | 270,0000 | 1,50% | 266,0000 | 270,0000 | 264,0000 | 113 | 29.934,00 |
| 20/9/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 4 | 1.064,00 |
| 19/9/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 1 | 266,00 |
| 16/9/2022 | 266,0000 | -0,75% | 266,0000 | 270,0000 | 266,0000 | 46 | 12.240,00 |
| 15/9/2022 | 268,0000 | 0,00% | 272,0000 | 272,0000 | 268,0000 | 4 | 1.076,00 |
| 14/9/2022 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 266,0000 | 67 | 17.840,00 |
| 13/9/2022 | 268,0000 | 0,75% | 270,0000 | 270,0000 | 266,0000 | 731 | 194.970,00 |
| 12/9/2022 | 266,0000 | -1,48% | 270,0000 | 272,0000 | 266,0000 | 49 | 13.086,00 |
| 09/9/2022 | 270,0000 | -2,17% | 270,0000 | 270,0000 | 270,0000 | 19 | 5.130,00 |
| 08/9/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 07/9/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | 14 | 3.864,00 |
| 06/9/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 05/9/2022 | 276,0000 | 1,47% | 274,0000 | 276,0000 | 274,0000 | 190 | 52.154,00 |
| 02/9/2022 | 272,0000 | 0,74% | 272,0000 | 276,0000 | 272,0000 | 187 | 51.182,00 |
| 01/9/2022 | 270,0000 | 0,00% | 274,0000 | 274,0000 | 266,0000 | 51 | 13.678,00 |
| 31/8/2022 | 270,0000 | 0,00% | 268,0000 | 270,0000 | 268,0000 | 27 | 7.270,00 |
| 30/8/2022 | 270,0000 | 1,50% | 274,0000 | 274,0000 | 264,0000 | 277 | 74.202,00 |
| 29/8/2022 | 266,0000 | -1,48% | 266,0000 | 270,0000 | 266,0000 | 165 | 44.294,00 |
| 26/8/2022 | 270,0000 | 0,00% | 268,0000 | 270,0000 | 268,0000 | 334 | 90.170,00 |
| 25/8/2022 | 270,0000 | 3,05% | 266,0000 | 270,0000 | 266,0000 | 423 | 114.106,00 |
| 24/8/2022 | 262,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 3 | 792,00 |
| 23/8/2022 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 4 | 1.048,00 |
| 22/8/2022 | 262,0000 | -2,24% | 260,0000 | 266,0000 | 260,0000 | 6 | 1.566,00 |
| 19/8/2022 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 18/8/2022 | 268,0000 | 0,75% | 266,0000 | 268,0000 | 260,0000 | 36 | 9.626,00 |
| 17/8/2022 | 266,0000 | 0,00% | 266,0000 | 270,0000 | 266,0000 | 52 | 13.840,00 |
| 16/8/2022 | 266,0000 | -0,75% | 266,0000 | 266,0000 | 266,0000 | 107 | 28.462,00 |
| 12/8/2022 | 268,0000 | 0,75% | 268,0000 | 268,0000 | 268,0000 | 116 | 31.088,00 |
| 11/8/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | ,00 | |
| 10/8/2022 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | ,00 | |
| 09/8/2022 | 266,0000 | 0,76% | 266,0000 | 268,0000 | 266,0000 | 128 | 34.188,00 |
| 08/8/2022 | 264,0000 | -1,49% | 264,0000 | 264,0000 | 264,0000 | 29 | 7.656,00 |
| 05/8/2022 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 04/8/2022 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 03/8/2022 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 64 | 17.152,00 |
| 02/8/2022 | 268,0000 | 1,52% | 268,0000 | 268,0000 | 266,0000 | 133 | 35.642,00 |
| 01/8/2022 | 264,0000 | 0,00% | 264,0000 | 268,0000 | 264,0000 | 125 | 33.342,00 |
| 29/7/2022 | 264,0000 | 0,00% | 266,0000 | 266,0000 | 264,0000 | 8 | 2.114,00 |
| 28/7/2022 | 264,0000 | 1,54% | 264,0000 | 264,0000 | 264,0000 | 55 | 14.520,00 |
| 27/7/2022 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 20 | 5.200,00 |
| 26/7/2022 | 260,0000 | 0,00% | 262,0000 | 262,0000 | 260,0000 | 17 | 4.428,00 |
| 25/7/2022 | 260,0000 | 1,56% | 260,0000 | 260,0000 | 260,0000 | 80 | 20.800,00 |
| 22/7/2022 | 256,0000 | 2,40% | 254,0000 | 256,0000 | 254,0000 | 108 | 27.596,00 |
| 21/7/2022 | 250,0000 | 0,00% | 254,0000 | 254,0000 | 248,0000 | 79 | 19.644,00 |
| 20/7/2022 | 250,0000 | -1,57% | 254,0000 | 254,0000 | 250,0000 | 15 | 3.770,00 |
| 19/7/2022 | 254,0000 | 0,00% | 248,0000 | 254,0000 | 248,0000 | 30 | 7.500,00 |
| 18/7/2022 | 254,0000 | 1,60% | 254,0000 | 254,0000 | 254,0000 | 7 | 1.778,00 |
| 15/7/2022 | 250,0000 | -0,79% | 256,0000 | 256,0000 | 250,0000 | 101 | 25.264,00 |
| 14/7/2022 | 252,0000 | 0,00% | 256,0000 | 258,0000 | 252,0000 | 146 | 37.280,00 |
| 13/7/2022 | 252,0000 | 0,00% | 252,0000 | 254,0000 | 252,0000 | 2 | 506,00 |
| 12/7/2022 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 2 | 504,00 |
| 11/7/2022 | 252,0000 | 0,80% | 252,0000 | 252,0000 | 250,0000 | 523 | 131.790,00 |
| 08/7/2022 | 250,0000 | 0,00% | 252,0000 | 252,0000 | 250,0000 | 38 | 9.546,00 |
| 07/7/2022 | 250,0000 | -1,57% | 250,0000 | 252,0000 | 248,0000 | 313 | 78.294,00 |
| 06/7/2022 | 254,0000 | 1,60% | 254,0000 | 254,0000 | 252,0000 | 141 | 35.574,00 |
| 05/7/2022 | 250,0000 | 0,00% | 250,0000 | 254,0000 | 250,0000 | 218 | 55.068,00 |
| 04/7/2022 | 250,0000 | -1,57% | 256,0000 | 256,0000 | 250,0000 | 51 | 12.756,00 |
| 01/7/2022 | 254,0000 | 0,00% | 254,0000 | 258,0000 | 252,0000 | 232 | 59.486,00 |
| 30/6/2022 | 254,0000 | 0,79% | 250,0000 | 256,0000 | 250,0000 | 126 | 31.788,00 |
| 29/6/2022 | 252,0000 | -1,56% | 252,0000 | 254,0000 | 252,0000 | 7 | 1.766,00 |
| 28/6/2022 | 256,0000 | -0,78% | 254,0000 | 256,0000 | 254,0000 | 64 | 16.334,00 |
| 27/6/2022 | 258,0000 | 2,38% | 258,0000 | 260,0000 | 254,0000 | 236 | 60.666,00 |
| 24/6/2022 | 252,0000 | -0,79% | 254,0000 | 254,0000 | 252,0000 | 15 | 3.784,00 |
| 23/6/2022 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 252,0000 | 76 | 19.298,00 |
| 22/6/2022 | 254,0000 | 0,79% | 254,0000 | 254,0000 | 250,0000 | 127 | 32.108,00 |
| 21/6/2022 | 252,0000 | -0,79% | 256,0000 | 256,0000 | 250,0000 | 173 | 43.866,00 |
| 20/6/2022 | 254,0000 | -1,55% | 254,0000 | 256,0000 | 250,0000 | 147 | 37.140,00 |
| 17/6/2022 | 258,0000 | 1,57% | 254,0000 | 258,0000 | 254,0000 | 37 | 9.526,00 |
| 16/6/2022 | 254,0000 | -2,31% | 258,0000 | 260,0000 | 254,0000 | 169 | 43.322,00 |
| 15/6/2022 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 14/6/2022 | 260,0000 | -3,70% | 264,0000 | 264,0000 | 254,0000 | 388 | 100.594,00 |
| 10/6/2022 | 270,0000 | 0,00% | 270,0000 | 272,0000 | 268,0000 | 392 | 105.832,00 |
| 09/6/2022 | 270,0000 | 3,05% | 266,0000 | 276,0000 | 264,0000 | 1.036 | 281.480,00 |
| 08/6/2022 | 262,0000 | -0,76% | 264,0000 | 266,0000 | 262,0000 | 163 | 42.846,00 |
| 07/6/2022 | 264,0000 | 0,00% | 262,0000 | 266,0000 | 262,0000 | 342 | 90.268,00 |
| 06/6/2022 | 264,0000 | -0,75% | 264,0000 | 266,0000 | 262,0000 | 300 | 79.124,00 |
| 03/6/2022 | 266,0000 | 0,00% | 264,0000 | 270,0000 | 262,0000 | 351 | 92.960,00 |
| 02/6/2022 | 266,0000 | 0,76% | 266,0000 | 266,0000 | 264,0000 | 387 | 102.938,00 |
| 01/6/2022 | 264,0000 | 0,00% | 280,0000 | 280,0000 | 264,0000 | 1.838 | 491.836,00 |
| 31/5/2022 | 264,0000 | -1,49% | 268,0000 | 268,0000 | 264,0000 | 91 | 24.184,00 |
| 30/5/2022 | 268,0000 | 0,75% | 266,0000 | 268,0000 | 266,0000 | 86 | 22.956,00 |
| 27/5/2022 | 266,0000 | 0,76% | 266,0000 | 270,0000 | 266,0000 | 131 | 34.858,00 |
| 26/5/2022 | 264,0000 | 0,00% | 266,0000 | 268,0000 | 264,0000 | 466 | 123.830,00 |
| 25/5/2022 | 264,0000 | 0,00% | 266,0000 | 266,0000 | 262,0000 | 76 | 20.110,00 |
| 24/5/2022 | 264,0000 | -1,49% | 268,0000 | 268,0000 | 262,0000 | 323 | 85.662,00 |
| 23/5/2022 | 268,0000 | 0,75% | 268,0000 | 272,0000 | 264,0000 | 304 | 81.136,00 |
| 20/5/2022 | 266,0000 | -2,21% | 274,0000 | 276,0000 | 266,0000 | 646 | 173.214,00 |
| 19/5/2022 | 272,0000 | -1,45% | 272,0000 | 276,0000 | 272,0000 | 183 | 49.826,00 |
| 18/5/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | 50 | 13.800,00 |
| 17/5/2022 | 276,0000 | 0,73% | 272,0000 | 280,0000 | 272,0000 | 422 | 116.576,00 |
| 16/5/2022 | 274,0000 | -1,44% | 274,0000 | 276,0000 | 274,0000 | 63 | 17.324,00 |
| 13/5/2022 | 278,0000 | 0,72% | 280,0000 | 280,0000 | 276,0000 | 29 | 8.016,00 |
| 12/5/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 274,0000 | 85 | 23.458,00 |
| 11/5/2022 | 276,0000 | 0,00% | 278,0000 | 280,0000 | 272,0000 | 224 | 61.890,00 |
| 10/5/2022 | 276,0000 | 0,73% | 276,0000 | 278,0000 | 274,0000 | 42 | 11.596,00 |
| 09/5/2022 | 274,0000 | -0,72% | 278,0000 | 278,0000 | 272,0000 | 105 | 28.872,00 |
| 06/5/2022 | 276,0000 | -2,82% | 282,0000 | 284,0000 | 276,0000 | 350 | 97.436,00 |
| 05/5/2022 | 284,0000 | -2,07% | 284,0000 | 288,0000 | 282,0000 | 184 | 52.332,00 |
| 04/5/2022 | 290,0000 | 3,57% | 280,0000 | 296,0000 | 280,0000 | 2.097 | 607.310,00 |
| 03/5/2022 | 280,0000 | -2,10% | 288,0000 | 290,0000 | 280,0000 | 271 | 78.282,00 |
| 29/4/2022 | 286,0000 | 2,88% | 286,0000 | 290,0000 | 282,0000 | 210 | 59.972,00 |
| 28/4/2022 | 278,0000 | -4,14% | 290,0000 | 290,0000 | 278,0000 | 124 | 34.996,00 |
| 27/4/2022 | 290,0000 | 2,84% | 290,0000 | 290,0000 | 288,0000 | 6 | 1.738,00 |
| 26/4/2022 | 282,0000 | -0,70% | 284,0000 | 284,0000 | 282,0000 | 13 | 3.668,00 |
| 21/4/2022 | 284,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 1 | 290,00 |
| 20/4/2022 | 284,0000 | 0,00% | 282,0000 | 290,0000 | 282,0000 | 38 | 10.864,00 |
| 19/4/2022 | 284,0000 | 0,00% | 286,0000 | 290,0000 | 284,0000 | 80 | 22.970,00 |
| 14/4/2022 | 284,0000 | -2,07% | 284,0000 | 284,0000 | 284,0000 | 45 | 12.780,00 |
| 13/4/2022 | 290,0000 | 0,69% | 280,0000 | 292,0000 | 280,0000 | 127 | 35.864,00 |
| 12/4/2022 | 288,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 5 | 1.450,00 |
| 11/4/2022 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | ,00 | |
| 08/4/2022 | 288,0000 | -2,04% | 288,0000 | 288,0000 | 288,0000 | 15 | 4.320,00 |
| 07/4/2022 | 294,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | ,00 | |
| 06/4/2022 | 294,0000 | 7,30% | 278,0000 | 294,0000 | 278,0000 | 178 | 52.496,00 |
| 05/4/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 04/4/2022 | 274,0000 | -2,14% | 280,0000 | 280,0000 | 274,0000 | 82 | 22.714,00 |
| 01/4/2022 | 280,0000 | -0,71% | 280,0000 | 280,0000 | 280,0000 | 21 | 5.880,00 |
| 31/3/2022 | 282,0000 | 0,00% | 286,0000 | 286,0000 | 284,0000 | 2 | 570,00 |
| 30/3/2022 | 282,0000 | -1,40% | 282,0000 | 284,0000 | 280,0000 | 12 | 3.386,00 |
| 29/3/2022 | 286,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | 3 | 852,00 |
| 28/3/2022 | 286,0000 | 4,38% | 286,0000 | 286,0000 | 286,0000 | 56 | 16.016,00 |
| 25/3/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 24/3/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 23/3/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 22/3/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | 50 | 13.700,00 |
| 21/3/2022 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 18/3/2022 | 274,0000 | -1,44% | 272,0000 | 278,0000 | 272,0000 | 12 | 3.276,00 |
| 17/3/2022 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 16/3/2022 | 278,0000 | 0,72% | 276,0000 | 282,0000 | 276,0000 | 17 | 4.724,00 |
| 15/3/2022 | 276,0000 | -0,72% | 278,0000 | 278,0000 | 276,0000 | 16 | 4.436,00 |
| 14/3/2022 | 278,0000 | 0,72% | 278,0000 | 278,0000 | 278,0000 | 65 | 18.070,00 |
| 11/3/2022 | 276,0000 | 0,73% | 276,0000 | 276,0000 | 276,0000 | 40 | 11.040,00 |
| 10/3/2022 | 274,0000 | 0,74% | 274,0000 | 274,0000 | 270,0000 | 23 | 6.262,00 |
| 09/3/2022 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 08/3/2022 | 272,0000 | -1,45% | 270,0000 | 272,0000 | 270,0000 | 48 | 12.990,00 |
| 04/3/2022 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 270,0000 | 215 | 59.120,00 |
| 03/3/2022 | 276,0000 | 1,47% | 276,0000 | 276,0000 | 276,0000 | 10 | 2.760,00 |
| 02/3/2022 | 272,0000 | -0,73% | 274,0000 | 274,0000 | 272,0000 | 61 | 16.703,00 |
| 01/3/2022 | 274,0000 | -0,72% | 280,0000 | 280,0000 | 274,0000 | 5 | 1.376,00 |
| 28/2/2022 | 276,0000 | 0,00% | 284,0000 | 284,0000 | 276,0000 | 22 | 6.144,00 |
| 25/2/2022 | 276,0000 | 0,73% | 274,0000 | 282,0000 | 274,0000 | 36 | 10.000,00 |
| 24/2/2022 | 274,0000 | -4,86% | 280,0000 | 288,0000 | 274,0000 | 131 | 36.714,00 |
| 23/2/2022 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | ,00 | |
| 22/2/2022 | 288,0000 | 1,41% | 286,0000 | 288,0000 | 286,0000 | 16 | 4.594,00 |
| 21/2/2022 | 284,0000 | -2,07% | 284,0000 | 286,0000 | 284,0000 | 11 | 3.126,00 |
| 18/2/2022 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 17/2/2022 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 53 | 15.370,00 |
| 16/2/2022 | 290,0000 | 1,40% | 288,0000 | 290,0000 | 288,0000 | 37 | 10.722,00 |
| 15/2/2022 | 286,0000 | 2,14% | 280,0000 | 286,0000 | 280,0000 | 68 | 19.338,00 |
| 14/2/2022 | 280,0000 | -0,71% | 282,0000 | 284,0000 | 278,0000 | 47 | 13.226,00 |
| 11/2/2022 | 282,0000 | 0,71% | 282,0000 | 282,0000 | 282,0000 | 14 | 3.948,00 |
| 10/2/2022 | 280,0000 | 0,72% | 280,0000 | 280,0000 | 280,0000 | 96 | 26.880,00 |
| 09/2/2022 | 278,0000 | -1,42% | 282,0000 | 282,0000 | 276,0000 | 92 | 25.452,00 |
| 08/2/2022 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | ,00 | |
| 07/2/2022 | 282,0000 | 2,17% | 280,0000 | 282,0000 | 280,0000 | 38 | 10.684,00 |
| 04/2/2022 | 276,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 5 | 1.400,00 |
| 03/2/2022 | 276,0000 | -1,43% | 280,0000 | 280,0000 | 272,0000 | 54 | 15.004,00 |
| 02/2/2022 | 280,0000 | 0,72% | 280,0000 | 280,0000 | 280,0000 | 10 | 2.800,00 |
| 01/2/2022 | 278,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | 3 | 846,00 |
| 31/1/2022 | 278,0000 | -0,71% | 284,0000 | 284,0000 | 278,0000 | 32 | 8.968,00 |
| 28/1/2022 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 20 | 5.600,00 |
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 | 7.375.219 |
| 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 % | 1.078.311 | 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.% |
|---|