| 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 |
|---|---|---|---|---|---|---|---|
| 12/11/2020 | 258,0000 | 1,57% | 258,0000 | 260,0000 | 256,0000 | 32 | 8.240,00 |
| 11/11/2020 | 254,0000 | 0,00% | 256,0000 | 256,0000 | 254,0000 | 10 | 2.542,00 |
| 10/11/2020 | 254,0000 | -1,55% | 258,0000 | 258,0000 | 254,0000 | 16 | 4.088,00 |
| 09/11/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 06/11/2020 | 258,0000 | 2,38% | 256,0000 | 258,0000 | 254,0000 | 157 | 40.386,00 |
| 05/11/2020 | 252,0000 | -0,79% | 254,0000 | 258,0000 | 252,0000 | 125 | 31.648,00 |
| 04/11/2020 | 254,0000 | -1,55% | 254,0000 | 254,0000 | 254,0000 | 40 | 10.160,00 |
| 03/11/2020 | 258,0000 | 1,57% | 252,0000 | 258,0000 | 252,0000 | 38 | 9.684,00 |
| 02/11/2020 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | 3 | 762,00 |
| 30/10/2020 | 254,0000 | -1,55% | 252,0000 | 258,0000 | 252,0000 | 74 | 19.000,00 |
| 29/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 64 | 16.512,00 |
| 27/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 26/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 52 | 13.416,00 |
| 23/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 86 | 22.188,00 |
| 22/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 4 | 1.032,00 |
| 21/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 20/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 19/10/2020 | 258,0000 | 0,00% | 260,0000 | 262,0000 | 260,0000 | 2 | 522,00 |
| 16/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 15/10/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 14/10/2020 | 258,0000 | -1,53% | 264,0000 | 270,0000 | 258,0000 | 45 | 11.754,00 |
| 13/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 12/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 09/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 08/10/2020 | 262,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 1 | 264,00 |
| 07/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 06/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 05/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 02/10/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 01/10/2020 | 262,0000 | 2,34% | 260,0000 | 262,0000 | 260,0000 | 11 | 2.878,00 |
| 30/9/2020 | 256,0000 | -1,54% | 262,0000 | 264,0000 | 252,0000 | 91 | 23.340,00 |
| 29/9/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 189 | 49.140,00 |
| 28/9/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 144 | 37.440,00 |
| 25/9/2020 | 260,0000 | 1,56% | 260,0000 | 260,0000 | 260,0000 | 6 | 1.560,00 |
| 24/9/2020 | 256,0000 | 1,59% | 256,0000 | 256,0000 | 256,0000 | 10 | 2.560,00 |
| 23/9/2020 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 5 | 1.260,00 |
| 22/9/2020 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 40 | 10.080,00 |
| 21/9/2020 | 252,0000 | -3,08% | 256,0000 | 256,0000 | 252,0000 | 31 | 7.836,00 |
| 18/9/2020 | 260,0000 | -3,70% | 262,0000 | 262,0000 | 260,0000 | 117 | 30.430,00 |
| 17/9/2020 | 270,0000 | 3,85% | 268,0000 | 270,0000 | 268,0000 | 26 | 7.010,00 |
| 16/9/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 15/9/2020 | 260,0000 | -2,26% | 260,0000 | 260,0000 | 260,0000 | 64 | 16.640,00 |
| 14/9/2020 | 266,0000 | 0,76% | 264,0000 | 270,0000 | 264,0000 | 16 | 4.350,00 |
| 11/9/2020 | 264,0000 | 0,76% | 260,0000 | 270,0000 | 260,0000 | 514 | 134.154,00 |
| 10/9/2020 | 262,0000 | 0,77% | 260,0000 | 264,0000 | 260,0000 | 66 | 17.264,00 |
| 09/9/2020 | 260,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 5 | 1.310,00 |
| 08/9/2020 | 260,0000 | 0,78% | 256,0000 | 260,0000 | 256,0000 | 34 | 8.742,00 |
| 07/9/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 04/9/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 03/9/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 30 | 7.740,00 |
| 02/9/2020 | 258,0000 | 1,57% | 258,0000 | 258,0000 | 254,0000 | 18 | 4.612,00 |
| 01/9/2020 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 250,0000 | 20 | 5.066,00 |
| 31/8/2020 | 254,0000 | 1,60% | 256,0000 | 256,0000 | 254,0000 | 30 | 7.622,00 |
| 28/8/2020 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 27/8/2020 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 26/8/2020 | 250,0000 | -1,57% | 252,0000 | 252,0000 | 250,0000 | 123 | 30.834,00 |
| 25/8/2020 | 254,0000 | -5,93% | 254,0000 | 258,0000 | 254,0000 | 15 | 3.818,00 |
| 24/8/2020 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 2 | 540,00 |
| 21/8/2020 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 20/8/2020 | 270,0000 | 3,85% | 264,0000 | 270,0000 | 264,0000 | 100 | 26.892,00 |
| 19/8/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 16 | 4.160,00 |
| 18/8/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 17/8/2020 | 260,0000 | -1,52% | 260,0000 | 260,0000 | 260,0000 | 20 | 5.200,00 |
| 14/8/2020 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 13/8/2020 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 14 | 3.696,00 |
| 12/8/2020 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 11/8/2020 | 264,0000 | 2,33% | 258,0000 | 264,0000 | 258,0000 | 432 | 113.884,00 |
| 10/8/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 07/8/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 06/8/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 05/8/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 04/8/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 03/8/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 31/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 30/7/2020 | 258,0000 | 0,00% | 254,0000 | 254,0000 | 252,0000 | 3 | 758,00 |
| 29/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 28/7/2020 | 258,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 2 | 520,00 |
| 27/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 8 | 2.064,00 |
| 24/7/2020 | 258,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | 4 | 1.024,00 |
| 23/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 1 | 258,00 |
| 22/7/2020 | 258,0000 | 0,00% | 256,0000 | 258,0000 | 256,0000 | 238 | 60.938,00 |
| 21/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 20/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 17/7/2020 | 258,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 1 | 260,00 |
| 16/7/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 15/7/2020 | 258,0000 | -0,77% | 258,0000 | 258,0000 | 258,0000 | 10 | 2.580,00 |
| 14/7/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 13/7/2020 | 260,0000 | 0,00% | 258,0000 | 260,0000 | 258,0000 | 13 | 3.374,00 |
| 10/7/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 09/7/2020 | 260,0000 | -0,76% | 260,0000 | 260,0000 | 260,0000 | 12 | 3.120,00 |
| 08/7/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 07/7/2020 | 262,0000 | 1,55% | 254,0000 | 262,0000 | 254,0000 | 50 | 12.902,00 |
| 06/7/2020 | 258,0000 | 1,57% | 258,0000 | 258,0000 | 258,0000 | 10 | 2.580,00 |
| 03/7/2020 | 254,0000 | -2,31% | 250,0000 | 254,0000 | 250,0000 | 36 | 9.094,00 |
| 02/7/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 01/7/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 30/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 29/6/2020 | 260,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 1 | 262,00 |
| 26/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 25/6/2020 | 260,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | 2 | 544,00 |
| 24/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 23/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 22/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 258,0000 | 205 | 53.296,00 |
| 19/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 18/6/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 16 | 4.160,00 |
| 17/6/2020 | 260,0000 | 2,36% | 260,0000 | 260,0000 | 260,0000 | 20 | 5.200,00 |
| 16/6/2020 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 15/6/2020 | 254,0000 | -5,22% | 256,0000 | 258,0000 | 252,0000 | 192 | 49.284,00 |
| 12/6/2020 | 268,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 2 | 528,00 |
| 11/6/2020 | 268,0000 | -2,19% | 270,0000 | 270,0000 | 264,0000 | 58 | 15.626,00 |
| 10/6/2020 | 274,0000 | -4,86% | 272,0000 | 282,0000 | 272,0000 | 10 | 2.764,00 |
| 09/6/2020 | 288,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 2 | 528,00 |
| 05/6/2020 | 288,0000 | -1,37% | 292,0000 | 292,0000 | 288,0000 | 102 | 29.384,00 |
| 04/6/2020 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 03/6/2020 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 02/6/2020 | 292,0000 | 4,29% | 276,0000 | 296,0000 | 276,0000 | 110 | 31.960,00 |
| 01/6/2020 | 280,0000 | 4,48% | 262,0000 | 282,0000 | 262,0000 | 55 | 15.534,00 |
| 29/5/2020 | 268,0000 | 3,08% | 268,0000 | 268,0000 | 268,0000 | 10 | 2.680,00 |
| 28/5/2020 | 260,0000 | -0,76% | 262,0000 | 266,0000 | 258,0000 | 202 | 52.678,00 |
| 27/5/2020 | 262,0000 | 1,55% | 260,0000 | 262,0000 | 258,0000 | 15 | 3.902,00 |
| 26/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 2 | 516,00 |
| 25/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 22/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 21/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 20/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 19/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 25 | 6.450,00 |
| 18/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 7 | 1.806,00 |
| 15/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 14/5/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 13/5/2020 | 258,0000 | -0,77% | 262,0000 | 262,0000 | 244,0000 | 100 | 25.176,00 |
| 12/5/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 3 | 780,00 |
| 11/5/2020 | 260,0000 | 0,00% | 260,0000 | 262,0000 | 260,0000 | 8 | 2.084,00 |
| 08/5/2020 | 260,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 3 | 798,00 |
| 07/5/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 5 | 1.300,00 |
| 06/5/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 7 | 1.820,00 |
| 05/5/2020 | 260,0000 | 3,17% | 258,0000 | 266,0000 | 258,0000 | 12 | 3.126,00 |
| 04/5/2020 | 252,0000 | -5,26% | 252,0000 | 254,0000 | 248,0000 | 285 | 71.692,00 |
| 30/4/2020 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | ,00 | |
| 29/4/2020 | 266,0000 | 2,31% | 266,0000 | 266,0000 | 266,0000 | 3 | 798,00 |
| 28/4/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 21 | 5.460,00 |
| 27/4/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 24/4/2020 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 23/4/2020 | 260,0000 | 4,00% | 258,0000 | 260,0000 | 258,0000 | 6 | 1.558,00 |
| 22/4/2020 | 250,0000 | -3,10% | 250,0000 | 250,0000 | 250,0000 | 27 | 6.750,00 |
| 21/4/2020 | 258,0000 | 0,78% | 260,0000 | 260,0000 | 250,0000 | 17 | 4.314,00 |
| 16/4/2020 | 256,0000 | 2,40% | 254,0000 | 260,0000 | 254,0000 | 24 | 6.144,00 |
| 15/4/2020 | 250,0000 | 1,63% | 246,0000 | 250,0000 | 246,0000 | 51 | 12.680,00 |
| 14/4/2020 | 246,0000 | -0,81% | 248,0000 | 248,0000 | 244,0000 | 20 | 4.920,00 |
| 09/4/2020 | 248,0000 | -0,80% | 254,0000 | 254,0000 | 246,0000 | 16 | 3.970,00 |
| 08/4/2020 | 250,0000 | -3,10% | 246,0000 | 254,0000 | 244,0000 | 164 | 40.510,00 |
| 07/4/2020 | 258,0000 | 5,74% | 260,0000 | 260,0000 | 258,0000 | 15 | 3.890,00 |
| 06/4/2020 | 244,0000 | -0,81% | 254,0000 | 254,0000 | 242,0000 | 63 | 15.514,00 |
| 03/4/2020 | 246,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | ,00 | |
| 02/4/2020 | 246,0000 | 1,65% | 236,0000 | 264,0000 | 234,0000 | 39 | 9.392,00 |
| 01/4/2020 | 242,0000 | -0,82% | 242,0000 | 242,0000 | 240,0000 | 11 | 2.658,00 |
| 31/3/2020 | 244,0000 | -2,40% | 242,0000 | 248,0000 | 242,0000 | 61 | 14.818,00 |
| 30/3/2020 | 250,0000 | 1,63% | 250,0000 | 250,0000 | 250,0000 | 74 | 18.962,50 |
| 27/3/2020 | 246,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | 22 | 5.412,00 |
| 26/3/2020 | 246,0000 | -0,81% | 234,0000 | 246,0000 | 234,0000 | 57 | 13.806,00 |
| 24/3/2020 | 248,0000 | 0,00% | 248,0000 | 248,0000 | 248,0000 | ,00 | |
| 23/3/2020 | 248,0000 | 0,00% | 248,0000 | 248,0000 | 246,0000 | 400 | 99.190,00 |
| 20/3/2020 | 248,0000 | -3,88% | 256,0000 | 256,0000 | 240,0000 | 255 | 62.132,00 |
| 19/3/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 18/3/2020 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 17/3/2020 | 258,0000 | 5,74% | 236,0000 | 258,0000 | 232,0000 | 20 | 4.912,00 |
| 16/3/2020 | 244,0000 | -3,17% | 252,0000 | 252,0000 | 228,0000 | 51 | 12.312,00 |
| 13/3/2020 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 12/3/2020 | 252,0000 | -3,82% | 254,0000 | 254,0000 | 252,0000 | 15 | 3.782,00 |
| 11/3/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 99 | 25.938,00 |
| 10/3/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 09/3/2020 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 06/3/2020 | 262,0000 | -7,75% | 256,0000 | 284,0000 | 256,0000 | 86 | 22.264,00 |
| 05/3/2020 | 284,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | 5 | 1.470,00 |
| 04/3/2020 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 03/3/2020 | 284,0000 | 0,00% | 276,0000 | 290,0000 | 276,0000 | 219 | 62.588,00 |
| 28/2/2020 | 284,0000 | 1,43% | 280,0000 | 284,0000 | 252,0000 | 459 | 125.692,00 |
| 27/2/2020 | 280,0000 | -2,78% | 280,0000 | 280,0000 | 280,0000 | 50 | 14.000,00 |
| 26/2/2020 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | 166 | 47.808,00 |
| 25/2/2020 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | ,00 | |
| 24/2/2020 | 288,0000 | 0,00% | 294,0000 | 294,0000 | 288,0000 | 282 | 82.416,00 |
| 21/2/2020 | 288,0000 | -0,69% | 288,0000 | 288,0000 | 288,0000 | 116 | 33.408,00 |
| 20/2/2020 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 19/2/2020 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 18/2/2020 | 290,0000 | -2,68% | 290,0000 | 290,0000 | 290,0000 | 10 | 2.900,00 |
| 17/2/2020 | 298,0000 | 0,00% | 290,0000 | 298,0000 | 288,0000 | 1.170 | 337.440,00 |
| 14/2/2020 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | ,00 | |
| 13/2/2020 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | ,00 | |
| 12/2/2020 | 298,0000 | 2,76% | 298,0000 | 298,0000 | 298,0000 | 58 | 17.284,00 |
| 11/2/2020 | 290,0000 | -0,68% | 290,0000 | 290,0000 | 290,0000 | 8 | 2.320,00 |
| 10/2/2020 | 292,0000 | -1,35% | 292,0000 | 292,0000 | 292,0000 | 166 | 48.472,00 |
| 07/2/2020 | 296,0000 | -1,33% | 296,0000 | 296,0000 | 296,0000 | 175 | 51.800,00 |
| 06/2/2020 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 05/2/2020 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 78 | 23.400,00 |
| 04/2/2020 | 300,0000 | 0,67% | 298,0000 | 300,0000 | 298,0000 | 148 | 44.378,00 |
| 03/2/2020 | 298,0000 | 2,76% | 290,0000 | 300,0000 | 290,0000 | 96 | 28.298,00 |
| 31/1/2020 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 30/1/2020 | 290,0000 | -0,68% | 290,0000 | 290,0000 | 290,0000 | 72 | 20.880,00 |
| 29/1/2020 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 28/1/2020 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 27/1/2020 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 24/1/2020 | 292,0000 | 0,69% | 292,0000 | 298,0000 | 290,0000 | 150 | 43.812,00 |
| 23/1/2020 | 290,0000 | -0,68% | 292,0000 | 292,0000 | 290,0000 | 31 | 9.012,00 |
| 22/1/2020 | 292,0000 | -2,01% | 292,0000 | 298,0000 | 292,0000 | 22 | 6.430,00 |
| 21/1/2020 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | ,00 | |
| 20/1/2020 | 298,0000 | 1,36% | 298,0000 | 300,0000 | 298,0000 | 8 | 2.386,00 |
| 17/1/2020 | 294,0000 | 0,00% | 294,0000 | 300,0000 | 294,0000 | 51 | 15.000,00 |
| 16/1/2020 | 294,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | ,00 | |
| 15/1/2020 | 294,0000 | -2,00% | 292,0000 | 300,0000 | 292,0000 | 8 | 2.344,00 |
| 14/1/2020 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 14 | 4.200,00 |
| 13/1/2020 | 300,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | 1 | 292,00 |
| 10/1/2020 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 09/1/2020 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 08/1/2020 | 300,0000 | 0,67% | 298,0000 | 302,0000 | 298,0000 | 215 | 64.428,00 |
| 07/1/2020 | 298,0000 | -0,67% | 300,0000 | 300,0000 | 290,0000 | 20 | 5.950,00 |
| 03/1/2020 | 300,0000 | 0,00% | 298,0000 | 300,0000 | 298,0000 | 5 | 1.492,00 |
| 02/1/2020 | 300,0000 | 8,70% | 290,0000 | 300,0000 | 290,0000 | 191 | 56.312,00 |
| 31/12/2019 | 276,0000 | -4,83% | 274,0000 | 276,0000 | 272,0000 | 87 | 23.834,00 |
| 30/12/2019 | 290,0000 | 0,00% | 296,0000 | 296,0000 | 296,0000 | 4 | 1.184,00 |
| 27/12/2019 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 9 | 2.610,00 |
| 23/12/2019 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 25 | 7.250,00 |
| 20/12/2019 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 19/12/2019 | 290,0000 | 0,69% | 288,0000 | 290,0000 | 288,0000 | 37 | 10.720,00 |
| 18/12/2019 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | ,00 | |
| 17/12/2019 | 288,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | 2 | 556,00 |
| 16/12/2019 | 288,0000 | 1,41% | 284,0000 | 288,0000 | 284,0000 | 49 | 14.042,00 |
| 13/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 12/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 11/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 10/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | 1 | 284,00 |
| 09/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 280,0000 | 585 | 164.556,00 |
| 06/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 05/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 04/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | 8 | 2.272,00 |
| 03/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 02/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | 40 | 11.360,00 |
| 29/11/2019 | 284,0000 | 1,43% | 278,0000 | 284,0000 | 278,0000 | 96 | 27.234,00 |
| 28/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 27/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 26/11/2019 | 280,0000 | 0,00% | 280,0000 | 284,0000 | 280,0000 | 4 | 1.126,00 |
| 25/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 22/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 27 | 7.560,00 |
| 21/11/2019 | 280,0000 | 0,72% | 280,0000 | 280,0000 | 280,0000 | 300 | 84.000,00 |
| 20/11/2019 | 278,0000 | -0,71% | 278,0000 | 278,0000 | 278,0000 | 23 | 6.394,00 |
| 19/11/2019 | 280,0000 | 2,94% | 278,0000 | 280,0000 | 278,0000 | 27 | 7.530,00 |
| 18/11/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 15/11/2019 | 272,0000 | -2,86% | 272,0000 | 272,0000 | 272,0000 | 10 | 2.720,00 |
| 14/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 13/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 82 | 22.960,00 |
| 12/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 11/11/2019 | 280,0000 | 2,94% | 276,0000 | 280,0000 | 276,0000 | 173 | 48.298,00 |
| 08/11/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 07/11/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 06/11/2019 | 272,0000 | 0,74% | 272,0000 | 272,0000 | 272,0000 | 15 | 4.080,00 |
| 05/11/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 04/11/2019 | 270,0000 | 0,00% | 270,0000 | 276,0000 | 270,0000 | 44 | 11.896,00 |
| 01/11/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 426 | 115.020,00 |
| 31/10/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 48 | 12.960,00 |
| 30/10/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 84 | 22.680,00 |
| 29/10/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 2 | 540,00 |
| 25/10/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 24/10/2019 | 270,0000 | 0,75% | 264,0000 | 270,0000 | 264,0000 | 393 | 105.588,00 |
| 23/10/2019 | 268,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 1 | 266,00 |
| 22/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 21/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 18/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 17/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 16/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 15/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 14/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 11/10/2019 | 268,0000 | 0,00% | 264,0000 | 268,0000 | 264,0000 | 2 | 532,00 |
| 10/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 264,0000 | 11 | 2.944,00 |
| 09/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 5 | 1.340,00 |
| 08/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 07/10/2019 | 268,0000 | 0,00% | 270,0000 | 270,0000 | 262,0000 | 20 | 5.384,00 |
| 04/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 1 | 268,00 |
| 03/10/2019 | 268,0000 | 2,29% | 264,0000 | 268,0000 | 264,0000 | 285 | 76.112,00 |
| 02/10/2019 | 262,0000 | -2,24% | 262,0000 | 262,0000 | 262,0000 | 23 | 6.026,00 |
| 01/10/2019 | 268,0000 | 5,51% | 270,0000 | 270,0000 | 268,0000 | 25 | 6.728,00 |
| 30/9/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 27/9/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 26/9/2019 | 254,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 1 | 260,00 |
| 25/9/2019 | 254,0000 | -1,55% | 254,0000 | 254,0000 | 254,0000 | 101 | 25.654,00 |
| 24/9/2019 | 258,0000 | -2,27% | 262,0000 | 262,0000 | 254,0000 | 200 | 51.302,00 |
| 23/9/2019 | 264,0000 | -3,65% | 274,0000 | 274,0000 | 264,0000 | 14 | 3.726,00 |
| 20/9/2019 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 19/9/2019 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | 2 | 548,00 |
| 18/9/2019 | 274,0000 | 0,00% | 258,0000 | 274,0000 | 258,0000 | 3 | 806,00 |
| 17/9/2019 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 16/9/2019 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 13/9/2019 | 274,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 1 | 270,00 |
| 12/9/2019 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 11/9/2019 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 10/9/2019 | 274,0000 | 2,24% | 268,0000 | 274,0000 | 268,0000 | 105 | 28.744,00 |
| 09/9/2019 | 268,0000 | -0,74% | 268,0000 | 268,0000 | 268,0000 | 10 | 2.680,00 |
| 06/9/2019 | 270,0000 | -0,74% | 270,0000 | 270,0000 | 262,0000 | 724 | 195.392,00 |
| 05/9/2019 | 272,0000 | 6,25% | 266,0000 | 272,0000 | 266,0000 | 11 | 2.950,00 |
| 04/9/2019 | 256,0000 | -8,57% | 262,0000 | 266,0000 | 256,0000 | 205 | 53.374,00 |
| 03/9/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 02/9/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 2 | 560,00 |
| 30/8/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 276,0000 | 131 | 36.574,00 |
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 | 40.249 |
| 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.% |
|---|