Συνεχης ενημερωση

    Καπνοβιομηχανία ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)

    258,0000

    0,0000 (0,00%)

    • Άνοιγμα 0,0000
    • Υψηλό 0,0000
    • Χαμηλό 0,0000
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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
    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 2,94% 280,0000 280,0000 276,0000 131 36.574,00
    29/8/2019 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    28/8/2019 272,0000 -2,86% 280,0000 280,0000 266,0000 24 6.546,00
    27/8/2019 280,0000 2,94% 276,0000 280,0000 276,0000 160 44.692,00
    26/8/2019 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    23/8/2019 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    22/8/2019 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    21/8/2019 272,0000 4,62% 272,0000 272,0000 272,0000 5 1.360,00
    20/8/2019 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    19/8/2019 260,0000 1,56% 264,0000 264,0000 256,0000 171 44.496,00
    16/8/2019 256,0000 0,00% 256,0000 256,0000 256,0000 ,00
    14/8/2019 256,0000 0,00% 256,0000 256,0000 256,0000 ,00
    13/8/2019 256,0000 0,00% 256,0000 256,0000 256,0000 ,00
    12/8/2019 256,0000 -5,88% 260,0000 260,0000 256,0000 30 7.754,00
    09/8/2019 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    08/8/2019 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    07/8/2019 272,0000 0,00% 268,0000 272,0000 268,0000 24 6.464,00
    06/8/2019 272,0000 0,00% 272,0000 272,0000 272,0000 8 2.176,00
    05/8/2019 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    02/8/2019 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    01/8/2019 272,0000 0,00% 272,0000 274,0000 272,0000 285 77.522,00
    31/7/2019 272,0000 0,74% 256,0000 272,0000 256,0000 465 126.442,00
    30/7/2019 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    29/7/2019 270,0000 0,00% 278,0000 278,0000 278,0000 1 278,00
    26/7/2019 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    25/7/2019 270,0000 0,00% 270,0000 270,0000 270,0000 1 270,00
    24/7/2019 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    23/7/2019 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    22/7/2019 270,0000 0,00% 258,0000 258,0000 258,0000 3 774,00
    19/7/2019 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    18/7/2019 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    17/7/2019 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    16/7/2019 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    15/7/2019 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    12/7/2019 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    11/7/2019 270,0000 6,30% 270,0000 270,0000 268,0000 142 38.262,00
    10/7/2019 254,0000 0,00% 268,0000 268,0000 268,0000 1 268,00
    09/7/2019 254,0000 0,00% 256,0000 256,0000 256,0000 1 256,00
    08/7/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    05/7/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    04/7/2019 254,0000 -9,93% 260,0000 260,0000 254,0000 51 13.002,00
    03/7/2019 282,0000 0,71% 276,0000 282,0000 276,0000 246 68.762,00
    02/7/2019 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    01/7/2019 280,0000 0,72% 280,0000 280,0000 280,0000 6 1.680,00
    28/6/2019 278,0000 0,00% 278,0000 280,0000 278,0000 96 26.758,00
    27/6/2019 278,0000 7,75% 278,0000 278,0000 276,0000 144 40.030,00
    26/6/2019 258,0000 -0,77% 262,0000 264,0000 258,0000 78 20.392,00
    25/6/2019 260,0000 1,56% 260,0000 260,0000 260,0000 11 2.860,00
    24/6/2019 256,0000 0,00% 256,0000 256,0000 256,0000 ,00
    21/6/2019 256,0000 0,00% 262,0000 262,0000 262,0000 3 786,00
    20/6/2019 256,0000 -3,03% 260,0000 264,0000 256,0000 325 83.264,00
    19/6/2019 264,0000 3,94% 256,0000 264,0000 254,0000 1.036 263.464,00
    18/6/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    14/6/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    13/6/2019 254,0000 -0,78% 262,0000 264,0000 254,0000 167 43.500,00
    12/6/2019 256,0000 0,00% 256,0000 256,0000 256,0000 16 4.096,00
    11/6/2019 256,0000 -1,54% 254,0000 260,0000 254,0000 82 20.940,00
    10/6/2019 260,0000 0,00% 260,0000 260,0000 260,0000 3 780,00
    07/6/2019 260,0000 0,00% 264,0000 264,0000 264,0000 1 264,00
    06/6/2019 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    05/6/2019 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    04/6/2019 260,0000 0,00% 256,0000 260,0000 256,0000 52 13.512,00
    03/6/2019 260,0000 0,00% 264,0000 264,0000 264,0000 1 264,00
    31/5/2019 260,0000 -1,52% 260,0000 260,0000 260,0000 180 46.800,00
    30/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 129 34.056,00
    29/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 ,00
    28/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 101 26.664,00
    27/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 4 1.056,00
    24/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 ,00
    23/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 ,00
    22/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 ,00
    21/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 ,00
    20/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 7 1.848,00
    17/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 ,00
    16/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 ,00
    15/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 1 264,00
    14/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 3 792,00
    13/5/2019 264,0000 0,00% 264,0000 264,0000 264,0000 ,00
    10/5/2019 264,0000 -2,22% 264,0000 264,0000 264,0000 52 13.728,00
    09/5/2019 270,0000 -0,74% 270,0000 270,0000 270,0000 840 226.800,00
    08/5/2019 272,0000 0,00% 270,0000 270,0000 270,0000 1 270,00
    07/5/2019 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    06/5/2019 272,0000 1,49% 270,0000 272,0000 268,0000 117 31.658,00
    03/5/2019 268,0000 0,00% 268,0000 268,0000 268,0000 32 8.576,00
    02/5/2019 268,0000 3,08% 268,0000 268,0000 268,0000 25 6.660,00
    30/4/2019 260,0000 0,00% 260,0000 260,0000 260,0000 143 37.180,00
    25/4/2019 260,0000 -0,76% 260,0000 260,0000 260,0000 20 5.200,00
    24/4/2019 262,0000 4,80% 260,0000 264,0000 260,0000 65 16.908,00
    23/4/2019 250,0000 0,00% 250,0000 250,0000 250,0000 11 2.750,00
    18/4/2019 250,0000 -1,57% 252,0000 252,0000 250,0000 15 3.752,00
    17/4/2019 254,0000 0,00% 260,0000 260,0000 260,0000 1 260,00
    16/4/2019 254,0000 -2,31% 258,0000 258,0000 254,0000 149 37.886,00
    15/4/2019 260,0000 -0,76% 266,0000 266,0000 260,0000 103 26.790,00
    12/4/2019 262,0000 0,00% 262,0000 262,0000 262,0000 11 2.882,00
    11/4/2019 262,0000 0,00% 262,0000 262,0000 262,0000 ,00
    10/4/2019 262,0000 0,00% 262,0000 262,0000 262,0000 ,00
    09/4/2019 262,0000 0,00% 262,0000 262,0000 262,0000 ,00
    08/4/2019 262,0000 0,00% 262,0000 262,0000 262,0000 ,00
    05/4/2019 262,0000 0,00% 276,0000 276,0000 262,0000 7 1.876,00
    04/4/2019 262,0000 0,00% 262,0000 262,0000 262,0000 6 1.572,00
    03/4/2019 262,0000 0,00% 260,0000 262,0000 260,0000 6 1.570,00
    02/4/2019 262,0000 0,00% 262,0000 262,0000 262,0000 ,00
    01/4/2019 262,0000 0,77% 268,0000 268,0000 262,0000 16 4.204,00
    29/3/2019 260,0000 2,36% 260,0000 260,0000 260,0000 30 7.800,00
    28/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    27/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    26/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    22/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    21/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    20/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    19/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    18/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    15/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    14/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 9 2.286,00
    13/3/2019 254,0000 0,79% 254,0000 254,0000 254,0000 9 2.286,00
    12/3/2019 252,0000 -0,79% 268,0000 268,0000 252,0000 8 2.096,00
    08/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    07/3/2019 254,0000 0,00% 252,0000 254,0000 250,0000 41 10.332,00
    06/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    05/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    04/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    01/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    28/2/2019 254,0000 0,00% 254,0000 254,0000 252,0000 20 5.076,00
    27/2/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΒΕ 0,2100 10,24 % 0,0195 26.990
    ΠΛΑΚΡ 12,0000 9,09 % 1,0000 8.100
    ΕΤΕ 1,0325 8,68 % 0,0825 7.237.450
    ΕΠΙΛΚ 0,1790 6,55 % 0,0110 200
    ΠΕΙΡ 1,1050 5,94 % 0,0620 637.441
    ΜΟΝΤΑ 0,4140 5,88 % 0,0230 42
    ΔΕΗ 3,0640 5,87 % 0,1700 536.274
    ΕΥΡΩΒ 0,3270 5,86 % 0,0181 17.595.982
    ΑΤΤ 0,1998 5,83 % 0,0110 84.152
    CENER 0,9850 5,12 % 0,0480 35.387
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΠΙ 0,3560 -25,52 % -0,1220 20
    ΔΙΟΝ 0,0960 -20,00 % -0,0240 10
    ΑΝΕΚ 0,0445 -19,09 % -0,0105 75.000
    ΑΕΓΕΚ 0,0280 -17,65 % -0,0060 500
    ΦΟΡΘ 0,2720 -12,82 % -0,0400 45
    ΣΠΥΡ 0,1870 -6,03 % -0,0120 338
    ΠΑΙΡ 0,3000 -5,66 % -0,0180 3.606
    ΜΕΡΚΟ 51,0000 -4,85 % -2,6000 45
    ΜΑΣΟΠ 2,0000 -4,76 % -0,1000 1.923
    ΟΠΤΡΟΝ 2,1000 -3,67 % -0,0800 1.330
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 1,0325 8,68 % 0,0825 7.251.341
    ΑΛΦΑ 0,5240 3,72 % 0,0188 6.987.463
    ΕΥΡΩΒ 0,3270 5,86 % 0,0181 5.608.687
    ΔΕΗ 3,0640 5,87 % 0,1700 1.617.377
    ΟΤΕ 12,2800 2,25 % 0,2700 948.041
    ΜΥΤΙΛ 7,0450 0,21 % 0,0150 841.951
    ΟΠΑΠ 7,9900 0,00 % 0,0000 816.084
    ΠΕΙΡ 1,1050 5,94 % 0,0620 694.172
    ΤΕΝΕΡΓ 10,0600 3,07 % 0,3000 673.897
    ΜΟΗ 14,1500 2,91 % 0,4000 628.650
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,3270 5,86 % 17.595.982 5,61εκ.
    ΑΛΦΑ 0,5240 3,72 % 13.565.647 6,99εκ.
    ΕΤΕ 1,0325 8,68 % 7.237.450 7,25εκ.
    ΠΕΙΡ 1,1050 5,94 % 637.441 694,2χιλ.
    ΔΕΗ 3,0640 5,87 % 536.274 1,62εκ.
    ΜΙΓ 0,0600 -0,66 % 461.813 28.362
    ΑΔΜΗΕ 2,2450 3,46 % 177.371 396χιλ.
    ΕΛΛΑΚΤΩΡ 0,8270 0,85 % 168.337 139,6χιλ.
    ΜΥΤΙΛ 7,0450 0,21 % 119.275 842χιλ.
    ΟΠΑΠ 7,9900 0,00 % 102.008 816,1χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΛΦΑ 0,5240 3,72 % 13.565.647 0,88 %
    ΕΤΕ 1,0325 8,68 % 7.237.450 0,79 %
    ΕΥΡΩΒ 0,3270 5,86 % 17.595.982 0,47 %
    ΔΕΗ 3,0640 5,87 % 536.274 0,23 %
    ΠΛΑΘ 1,6100 -1,35 % 87.171 0,20 %
    ΠΕΙΡ 1,1050 5,94 % 637.441 0,15 %
    ΟΤΟΕΛ 3,4600 -1,28 % 63.170 0,13 %
    ΕΚΤΕΡ 0,7810 1,03 % 11.280 0,10 %
    ΕΧΑΕ 3,4600 2,52 % 56.747 0,09 %
    ΠΡΟΦ 3,6250 1,54 % 11.040 0,09 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΠΙ 0,3560 -25,52 % 20 25,10 %
    ΒΙΟΚΑ 0,7000 0,00 % 15.264 12,86 %
    ΤΖΚΑ 2,4800 0,00 % 25 12,10 %
    ΑΒΕ 0,2100 10,24 % 26.990 11,55 %
    ΜΑΣΟΠ 2,0000 -4,76 % 1.923 10,48 %
    ΠΛΑΚΡ 12,0000 9,09 % 8.100 10,00 %
    ΕΛΓΕΚ 0,3180 -3,34 % 6.115 9,12 %
    ΚΕΠΕΝ 1,9500 -1,02 % 225 7,61 %
    ΟΠΤΡΟΝ 2,1000 -3,67 % 1.330 6,42 %
    ΙΝΛΟΤ 0,1220 -2,24 % 79.341 6,41 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%