Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

3,2200€

0,0000 (0,00 %)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000
Όγκος
Τζίρος
Πράξεις
Αγοραστές
Πωλητές
Κεφαλαιοποίηση 30.657.556 €
Υψηλό Εβδ. 0,0000
Υψηλό Μήνα 0,0000
Υψηλό 52 εβδ. 28,0790
Χαμηλό Εβδ. 0,0000
Χαμηλό Μήνα 0,0000
Χαμηλό 52 εβδ. 0,4500
Αρ. Μετοχών 9.520.980

Ιστορικά κλεισίματα μετοχής κμολ

/finance/exporthistorycloses?symbol=%CE%BA%CE%BC%CE%BF%CE%BB&key=-1118462379

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

RECENT SEARCHES

FEATURED

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

BEST TAGS

ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)

3,2200€

Ιστορικά κλεισίματα μετοχής κμολ