| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
362,0000 €
2,0000 (0,56%)
- Άνοιγμα 360,0000
- Υψηλό 362,0000
- Χαμηλό 360,0000
- Όγκος 197
- Τζίρος 71.266 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2015 | 201,9500 | 0,95% | 204,9500 | 205,0000 | 201,0000 | 33 | ,00 |
| 26/1/2015 | 200,0500 | -8,65% | 200,0500 | 200,0500 | 200,0500 | 19 | ,00 |
| 23/1/2015 | 219,0000 | 0,00% | 219,0000 | 219,0000 | 219,0000 | 13 | ,00 |
| 22/1/2015 | 219,0000 | 0,00% | 219,0000 | 219,0000 | 219,0000 | 10 | ,00 |
| 21/1/2015 | 219,0000 | -0,27% | 219,0000 | 219,0000 | 219,0000 | 16 | ,00 |
| 20/1/2015 | 219,6000 | -0,18% | 220,0000 | 220,0000 | 218,0000 | 19 | ,00 |
| 19/1/2015 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | ,00 | |
| 16/1/2015 | 220,0000 | -2,22% | 220,0000 | 220,0000 | 220,0000 | 82 | ,00 |
| 15/1/2015 | 225,0000 | 0,00% | 225,0000 | 225,0000 | 225,0000 | 15 | ,00 |
| 14/1/2015 | 225,0000 | 0,00% | 225,0000 | 225,0000 | 225,0000 | ,00 | |
| 13/1/2015 | 225,0000 | 2,27% | 225,0000 | 225,0000 | 225,0000 | 4 | ,00 |
| 12/1/2015 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | ,00 | |
| 09/1/2015 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | 10 | ,00 |
| 08/1/2015 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | 30 | ,00 |
| 07/1/2015 | 220,0000 | 0,92% | 220,0000 | 220,0000 | 220,0000 | 36 | ,00 |
| 05/1/2015 | 218,0000 | 0,00% | 218,0000 | 218,0000 | 218,0000 | ,00 | |
| 02/1/2015 | 218,0000 | 6,34% | 218,0000 | 218,0000 | 218,0000 | 1 | ,00 |
| 31/12/2014 | 205,0000 | 1,79% | 209,9500 | 209,9500 | 205,0000 | 852 | ,00 |
| 30/12/2014 | 201,4000 | 0,15% | 200,0000 | 209,9500 | 200,0000 | 7 | ,00 |
| 29/12/2014 | 201,1000 | -1,90% | 206,0000 | 206,0000 | 197,0000 | 33 | ,00 |
| 23/12/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 424 | ,00 |
| 22/12/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 7 | ,00 |
| 19/12/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 12 | ,00 |
| 18/12/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 10 | ,00 |
| 17/12/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 16/12/2014 | 205,0000 | -0,49% | 205,0000 | 205,0000 | 205,0000 | 13 | ,00 |
| 15/12/2014 | 206,0000 | 2,49% | 206,0000 | 206,0000 | 206,0000 | 10 | ,00 |
| 12/12/2014 | 201,0000 | 0,00% | 201,0000 | 201,0000 | 201,0000 | ,00 | |
| 11/12/2014 | 201,0000 | -1,47% | 201,0000 | 201,0000 | 201,0000 | 3 | ,00 |
| 10/12/2014 | 204,0000 | 0,02% | 204,0000 | 204,0000 | 204,0000 | 1 | ,00 |
| 09/12/2014 | 203,9500 | 1,97% | 204,9500 | 205,0000 | 200,0000 | 53 | ,00 |
| 08/12/2014 | 200,0000 | 0,93% | 200,0000 | 200,0000 | 200,0000 | 40 | ,00 |
| 05/12/2014 | 198,1500 | 0,00% | 198,1500 | 198,1500 | 198,1500 | ,00 | |
| 04/12/2014 | 198,1500 | 0,00% | 198,1500 | 198,1500 | 198,1500 | ,00 | |
| 03/12/2014 | 198,1500 | 0,00% | 198,1500 | 198,1500 | 198,1500 | ,00 | |
| 02/12/2014 | 198,1500 | -0,92% | 195,1000 | 200,0000 | 195,1000 | 134 | ,00 |
| 01/12/2014 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | ,00 | |
| 28/11/2014 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | ,00 | |
| 27/11/2014 | 200,0000 | -4,76% | 200,0000 | 200,0000 | 200,0000 | 10 | ,00 |
| 26/11/2014 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 25/11/2014 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 24/11/2014 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 21/11/2014 | 210,0000 | 7,69% | 210,0000 | 210,0000 | 210,0000 | 30 | ,00 |
| 20/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 19/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 18/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 17/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 14/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 13/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | 218 | ,00 |
| 12/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 11/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 10/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 07/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 06/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 05/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 04/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 03/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 31/10/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 30/10/2014 | 195,0000 | -0,13% | 195,0000 | 195,0000 | 195,0000 | 330 | ,00 |
| 29/10/2014 | 195,2500 | -2,38% | 197,0000 | 197,0000 | 195,1000 | 280 | ,00 |
| 27/10/2014 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 2 | ,00 |
| 24/10/2014 | 200,0000 | -1,96% | 200,0000 | 200,0000 | 200,0000 | 6 | ,00 |
| 23/10/2014 | 204,0000 | 0,00% | 204,0000 | 204,0000 | 204,0000 | ,00 | |
| 22/10/2014 | 204,0000 | 0,00% | 204,0000 | 204,0000 | 204,0000 | ,00 | |
| 21/10/2014 | 204,0000 | 2,00% | 204,0000 | 204,0000 | 204,0000 | 52 | ,00 |
| 20/10/2014 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 10 | ,00 |
| 17/10/2014 | 200,0000 | -2,44% | 200,0000 | 200,0000 | 200,0000 | 28 | ,00 |
| 16/10/2014 | 205,0000 | -5,96% | 205,0000 | 205,0000 | 205,0000 | 243 | ,00 |
| 15/10/2014 | 218,0000 | 0,00% | 218,0000 | 218,0000 | 218,0000 | ,00 | |
| 14/10/2014 | 218,0000 | 0,00% | 218,0000 | 218,0000 | 218,0000 | 17 | ,00 |
| 13/10/2014 | 218,0000 | -1,80% | 218,0000 | 218,0000 | 218,0000 | 118 | ,00 |
| 10/10/2014 | 222,0000 | 0,00% | 222,0000 | 222,0000 | 222,0000 | ,00 | |
| 09/10/2014 | 222,0000 | 0,00% | 222,0000 | 222,0000 | 222,0000 | ,00 | |
| 08/10/2014 | 222,0000 | 0,00% | 222,0000 | 222,0000 | 222,0000 | 1 | ,00 |
| 07/10/2014 | 222,0000 | 0,00% | 222,0000 | 222,0000 | 222,0000 | ,00 | |
| 06/10/2014 | 222,0000 | 0,00% | 222,0000 | 222,0000 | 222,0000 | ,00 | |
| 03/10/2014 | 222,0000 | -4,93% | 222,0000 | 222,0000 | 222,0000 | 207 | ,00 |
| 02/10/2014 | 233,5000 | 1,52% | 233,9500 | 233,9500 | 222,1000 | 264 | ,00 |
| 01/10/2014 | 230,0000 | 0,00% | 230,0000 | 230,0000 | 230,0000 | ,00 | |
| 30/9/2014 | 230,0000 | 0,00% | 230,0000 | 230,0000 | 230,0000 | ,00 | |
| 29/9/2014 | 230,0000 | -2,93% | 230,0000 | 230,0000 | 230,0000 | 5 | ,00 |
| 26/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 25/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 24/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 23/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 22/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 19/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 18/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 17/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 16/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 15/9/2014 | 236,9500 | 3,07% | 236,9500 | 236,9500 | 236,9500 | 1 | ,00 |
| 12/9/2014 | 229,9000 | 0,00% | 229,9000 | 229,9000 | 229,9000 | ,00 | |
| 11/9/2014 | 229,9000 | 0,00% | 229,9000 | 229,9000 | 229,9000 | ,00 | |
| 10/9/2014 | 229,9000 | 0,00% | 229,9000 | 229,9000 | 229,9000 | ,00 | |
| 09/9/2014 | 229,9000 | 0,00% | 229,9000 | 229,9000 | 229,9000 | ,00 | |
| 08/9/2014 | 229,9000 | 3,56% | 229,9000 | 229,9500 | 229,9000 | 10 | ,00 |
| 05/9/2014 | 222,0000 | 0,00% | 222,0000 | 222,0000 | 222,0000 | ,00 | |
| 04/9/2014 | 222,0000 | -9,35% | 222,0000 | 222,0000 | 222,0000 | 30 | ,00 |
| 03/9/2014 | 244,9000 | 0,00% | 244,9000 | 244,9000 | 244,9000 | ,00 | |
| 02/9/2014 | 244,9000 | 8,84% | 244,9000 | 244,9000 | 244,9000 | 2 | ,00 |
| 01/9/2014 | 225,0000 | 0,00% | 225,0000 | 225,0000 | 225,0000 | 38 | ,00 |
| 29/8/2014 | 225,0000 | -2,17% | 225,0000 | 225,0000 | 225,0000 | 10 | ,00 |
| 28/8/2014 | 230,0000 | 0,04% | 230,0000 | 230,0000 | 230,0000 | 80 | ,00 |
| 27/8/2014 | 229,9000 | 0,00% | 229,9000 | 229,9000 | 229,9000 | ,00 | |
| 26/8/2014 | 229,9000 | 7,08% | 229,4500 | 229,9500 | 229,4500 | 10 | ,00 |
| 25/8/2014 | 214,7000 | 2,07% | 210,3500 | 215,0000 | 210,3500 | 215 | ,00 |
| 22/8/2014 | 210,3500 | 0,91% | 210,0000 | 211,0000 | 210,0000 | 157 | ,00 |
| 21/8/2014 | 208,4500 | -5,85% | 205,5500 | 209,0000 | 205,5500 | 40 | ,00 |
| 20/8/2014 | 221,4000 | 0,00% | 221,4000 | 221,4000 | 221,4000 | ,00 | |
| 19/8/2014 | 221,4000 | 0,00% | 221,4000 | 221,4000 | 221,4000 | ,00 | |
| 18/8/2014 | 221,4000 | 0,00% | 221,4000 | 221,4000 | 221,4000 | ,00 | |
| 14/8/2014 | 221,4000 | -2,98% | 220,0000 | 222,8000 | 220,0000 | 2 | ,00 |
| 13/8/2014 | 228,2000 | -0,78% | 230,0000 | 230,0000 | 220,2000 | 103 | ,00 |
| 12/8/2014 | 230,0000 | 0,00% | 230,0000 | 230,0000 | 230,0000 | ,00 | |
| 11/8/2014 | 230,0000 | -1,92% | 230,0000 | 230,0000 | 230,0000 | 1 | ,00 |
| 08/8/2014 | 234,5000 | 0,00% | 234,5000 | 234,5000 | 234,5000 | ,00 | |
| 07/8/2014 | 234,5000 | 8,19% | 235,9500 | 235,9500 | 233,0000 | 2 | ,00 |
| 06/8/2014 | 216,7500 | 11,58% | 219,8000 | 219,8000 | 210,0000 | 151 | ,00 |
| 05/8/2014 | 194,2500 | -18,04% | 189,6000 | 220,0000 | 189,6000 | 800 | ,00 |
| 04/8/2014 | 237,0000 | 0,00% | 237,0000 | 237,0000 | 237,0000 | ,00 | |
| 01/8/2014 | 237,0000 | 0,85% | 237,0000 | 237,0000 | 237,0000 | 5 | ,00 |
| 31/7/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 30/7/2014 | 235,0000 | -0,02% | 235,0000 | 235,0000 | 235,0000 | 5 | ,00 |
| 29/7/2014 | 235,0500 | 0,00% | 235,0500 | 235,0500 | 235,0500 | ,00 | |
| 28/7/2014 | 235,0500 | 0,02% | 235,0500 | 235,0500 | 235,0500 | 343 | ,00 |
| 25/7/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 24/7/2014 | 235,0000 | 0,02% | 235,0000 | 235,0000 | 235,0000 | 1.660 | ,00 |
| 23/7/2014 | 234,9500 | 0,00% | 234,9500 | 234,9500 | 234,9500 | ,00 | |
| 22/7/2014 | 234,9500 | 6,29% | 234,9500 | 234,9500 | 234,9500 | 84 | ,00 |
| 21/7/2014 | 221,0500 | -1,97% | 221,0500 | 221,0500 | 221,0500 | 6 | ,00 |
| 18/7/2014 | 225,5000 | -4,02% | 221,0000 | 230,0000 | 221,0000 | 2 | ,00 |
| 17/7/2014 | 234,9500 | 0,00% | 234,9500 | 234,9500 | 234,9500 | ,00 | |
| 16/7/2014 | 234,9500 | 6,31% | 234,9500 | 234,9500 | 234,9500 | 41 | ,00 |
| 15/7/2014 | 221,0000 | 0,00% | 221,0000 | 221,0000 | 221,0000 | 1 | ,00 |
| 14/7/2014 | 221,0000 | 1,42% | 221,0000 | 221,0000 | 221,0000 | 1 | ,00 |
| 11/7/2014 | 217,9000 | -1,20% | 214,0000 | 221,0000 | 214,0000 | 171 | ,00 |
| 10/7/2014 | 220,5500 | 0,73% | 221,0000 | 221,0000 | 220,0000 | 93 | ,00 |
| 09/7/2014 | 218,9500 | 0,44% | 216,0000 | 221,0000 | 216,0000 | 149 | ,00 |
| 08/7/2014 | 218,0000 | 0,90% | 218,0000 | 218,0000 | 218,0000 | 17 | ,00 |
| 07/7/2014 | 216,0500 | -8,06% | 216,0000 | 216,5000 | 216,0000 | 80 | ,00 |
| 04/7/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 03/7/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 02/7/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | 84 | ,00 |
| 01/7/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | 750 | ,00 |
| 30/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 27/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 26/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 25/6/2014 | 235,0000 | 2,17% | 235,0000 | 235,0000 | 235,0000 | 84 | ,00 |
| 24/6/2014 | 230,0000 | -2,13% | 230,0000 | 230,0000 | 230,0000 | 3 | ,00 |
| 23/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 20/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 19/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 18/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 17/6/2014 | 235,0000 | 0,53% | 235,0000 | 235,0000 | 235,0000 | 126 | ,00 |
| 16/6/2014 | 233,7500 | 0,00% | 233,7500 | 233,7500 | 233,7500 | ,00 | |
| 13/6/2014 | 233,7500 | 0,00% | 233,7500 | 233,7500 | 233,7500 | ,00 | |
| 12/6/2014 | 233,7500 | 0,32% | 233,0000 | 234,0000 | 233,0000 | 84 | ,00 |
| 11/6/2014 | 233,0000 | 7,87% | 233,0000 | 233,0000 | 233,0000 | 1 | ,00 |
| 10/6/2014 | 216,0000 | 0,00% | 216,0000 | 216,0000 | 216,0000 | 71 | ,00 |
| 06/6/2014 | 216,0000 | 2,37% | 216,0000 | 216,0000 | 216,0000 | 239 | ,00 |
| 05/6/2014 | 211,0000 | 0,00% | 211,0000 | 211,0000 | 211,0000 | 140 | ,00 |
| 04/6/2014 | 211,0000 | 0,05% | 211,0000 | 211,0000 | 211,0000 | 110 | ,00 |
| 03/6/2014 | 210,9000 | 0,00% | 210,9000 | 210,9000 | 210,9000 | ,00 | |
| 02/6/2014 | 210,9000 | -5,19% | 206,1000 | 212,0000 | 206,1000 | 265 | ,00 |
| 30/5/2014 | 222,4500 | 0,00% | 222,4500 | 222,4500 | 222,4500 | ,00 | |
| 29/5/2014 | 222,4500 | 0,00% | 222,4500 | 222,4500 | 222,4500 | ,00 | |
| 28/5/2014 | 222,4500 | 0,00% | 222,4500 | 222,4500 | 222,4500 | ,00 | |
| 27/5/2014 | 222,4500 | 0,00% | 222,4500 | 222,4500 | 222,4500 | ,00 | |
| 26/5/2014 | 222,4500 | 0,00% | 222,4500 | 222,4500 | 222,4500 | ,00 | |
| 23/5/2014 | 222,4500 | 5,43% | 230,0000 | 230,0000 | 215,0000 | 500 | ,00 |
| 22/5/2014 | 211,0000 | 0,00% | 211,0000 | 211,0000 | 211,0000 | ,00 | |
| 21/5/2014 | 211,0000 | -1,86% | 211,0000 | 211,0000 | 211,0000 | 30 | ,00 |
| 20/5/2014 | 215,0000 | -2,27% | 215,0000 | 215,0000 | 215,0000 | 50 | ,00 |
| 19/5/2014 | 220,0000 | 2,33% | 220,0000 | 220,0000 | 220,0000 | 84 | ,00 |
| 16/5/2014 | 215,0000 | 0,00% | 215,0000 | 215,0000 | 215,0000 | 140 | ,00 |
| 15/5/2014 | 215,0000 | -2,25% | 215,0000 | 215,0000 | 215,0000 | 10 | ,00 |
| 14/5/2014 | 219,9500 | 3,77% | 219,9000 | 220,0000 | 219,9000 | 84 | ,00 |
| 13/5/2014 | 211,9500 | 0,00% | 211,9500 | 211,9500 | 211,9500 | ,00 | |
| 12/5/2014 | 211,9500 | 0,86% | 215,0000 | 215,0000 | 211,0000 | 22 | ,00 |
| 09/5/2014 | 210,1500 | -4,48% | 210,1500 | 210,1500 | 210,1500 | 20 | ,00 |
| 08/5/2014 | 220,0000 | -3,91% | 220,0000 | 220,0000 | 220,0000 | 84 | ,00 |
| 07/5/2014 | 228,9500 | 3,43% | 228,9500 | 228,9500 | 228,9500 | 84 | ,00 |
| 06/5/2014 | 221,3500 | 5,40% | 227,5000 | 227,5000 | 211,0500 | 134 | ,00 |
| 05/5/2014 | 210,0000 | -2,33% | 210,0000 | 210,0000 | 210,0000 | 141 | ,00 |
| 02/5/2014 | 215,0000 | 2,36% | 215,0000 | 215,0000 | 215,0000 | 135 | ,00 |
| 30/4/2014 | 210,0500 | -4,95% | 210,0500 | 210,0500 | 210,0500 | 722 | ,00 |
| 29/4/2014 | 221,0000 | 0,00% | 221,0000 | 221,0000 | 221,0000 | ,00 | |
| 28/4/2014 | 221,0000 | -0,16% | 220,9500 | 221,0000 | 220,9500 | 84 | ,00 |
| 25/4/2014 | 221,3500 | 5,35% | 220,9500 | 222,0000 | 220,9500 | 104 | ,00 |
| 24/4/2014 | 210,1000 | 0,00% | 210,1000 | 210,1000 | 210,1000 | ,00 | |
| 23/4/2014 | 210,1000 | 0,05% | 210,0000 | 214,9000 | 210,0000 | 49 | ,00 |
| 22/4/2014 | 210,0000 | 0,00% | 210,0000 | 214,9500 | 210,0000 | 201 | ,00 |
| 17/4/2014 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 16/4/2014 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | 10 | ,00 |
| 15/4/2014 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 14/4/2014 | 210,0000 | -2,55% | 210,0000 | 210,0000 | 210,0000 | 46 | ,00 |
| 11/4/2014 | 215,5000 | 5,02% | 205,2000 | 217,8500 | 205,2000 | 52 | ,00 |
| 10/4/2014 | 205,2000 | 0,00% | 205,2000 | 205,2000 | 205,2000 | 32 | ,00 |
| 09/4/2014 | 205,2000 | 0,00% | 205,2000 | 205,2000 | 205,2000 | 33 | ,00 |
| 08/4/2014 | 205,2000 | 0,00% | 205,2000 | 205,2000 | 205,2000 | ,00 | |
| 07/4/2014 | 205,2000 | -0,15% | 205,5000 | 205,5000 | 205,1000 | 21 | ,00 |
| 04/4/2014 | 205,5000 | 0,07% | 205,5000 | 205,5000 | 205,5000 | 3 | ,00 |
| 03/4/2014 | 205,3500 | 0,07% | 206,0000 | 206,0000 | 205,2000 | 53 | ,00 |
| 02/4/2014 | 205,2000 | 0,07% | 205,2000 | 205,2000 | 205,2000 | 27 | ,00 |
| 01/4/2014 | 205,0500 | 0,00% | 205,0500 | 205,0500 | 205,0500 | ,00 | |
| 31/3/2014 | 205,0500 | -8,54% | 212,0000 | 212,0000 | 205,0000 | 470 | ,00 |
| 28/3/2014 | 224,2000 | 0,00% | 224,2000 | 224,2000 | 224,2000 | ,00 | |
| 27/3/2014 | 224,2000 | 9,37% | 224,2000 | 224,2000 | 224,2000 | 1 | ,00 |
| 26/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 24/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 21/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 20/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 19/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 20 | ,00 |
| 18/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 47 | ,00 |
| 17/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 25 | ,00 |
| 14/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 31 | ,00 |
| 13/3/2014 | 205,0000 | -12,51% | 205,0000 | 205,0000 | 205,0000 | 101 | ,00 |
| 12/3/2014 | 234,3000 | 9,00% | 234,9500 | 234,9500 | 215,0000 | 183 | ,00 |
| 11/3/2014 | 214,9500 | 0,00% | 214,9500 | 214,9500 | 214,9500 | ,00 | |
| 10/3/2014 | 214,9500 | 7,47% | 214,9500 | 214,9500 | 214,9500 | 5 | ,00 |
| 07/3/2014 | 200,0000 | -8,26% | 200,0000 | 200,0000 | 200,0000 | 6 | ,00 |
| 06/3/2014 | 218,0000 | 0,00% | 218,0000 | 218,0000 | 218,0000 | ,00 | |
| 05/3/2014 | 218,0000 | 10,18% | 218,0000 | 218,0000 | 218,0000 | 16 | ,00 |
| 04/3/2014 | 197,8500 | -1,08% | 200,0000 | 200,0000 | 194,8000 | 1.572 | ,00 |
| 28/2/2014 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | ,00 | |
| 27/2/2014 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | ,00 | |
| 26/2/2014 | 200,0000 | 2,70% | 200,0000 | 200,0000 | 200,0000 | 1 | ,00 |
| 25/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 24/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 21/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 20/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 19/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 18/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 17/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 14/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 13/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 12/2/2014 | 194,7500 | -0,10% | 194,9500 | 194,9500 | 194,5000 | 46 | ,00 |
| 11/2/2014 | 194,9500 | 0,00% | 194,9500 | 194,9500 | 194,9500 | ,00 | |
| 10/2/2014 | 194,9500 | 0,00% | 194,9500 | 194,9500 | 194,9500 | ,00 | |
| 07/2/2014 | 194,9500 | 0,00% | 194,9500 | 194,9500 | 194,9500 | ,00 | |
| 06/2/2014 | 194,9500 | 0,00% | 194,9500 | 194,9500 | 194,9500 | ,00 | |
| 05/2/2014 | 194,9500 | 0,00% | 194,9500 | 194,9500 | 194,9500 | ,00 | |
| 04/2/2014 | 194,9500 | 0,00% | 194,9500 | 194,9500 | 194,9500 | ,00 | |
| 03/2/2014 | 194,9500 | 2,58% | 194,9500 | 195,0000 | 194,9500 | 25 | ,00 |
| 31/1/2014 | 190,0500 | -2,54% | 190,0500 | 190,0500 | 190,0500 | 1 | ,00 |
| 30/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 29/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 28/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | 60 | ,00 |
| 27/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 24/1/2014 | 195,0000 | 1,67% | 195,0000 | 195,0000 | 195,0000 | 1 | ,00 |
| 23/1/2014 | 191,8000 | 0,00% | 191,8000 | 191,8000 | 191,8000 | ,00 | |
| 22/1/2014 | 191,8000 | 0,92% | 191,0000 | 195,0000 | 191,0000 | 5 | ,00 |
| 21/1/2014 | 190,0500 | -3,04% | 190,0500 | 190,0500 | 190,0500 | 2 | ,00 |
| 20/1/2014 | 196,0000 | 0,00% | 196,0000 | 196,0000 | 196,0000 | ,00 | |
| 17/1/2014 | 196,0000 | 0,51% | 196,0000 | 196,0000 | 196,0000 | 5 | ,00 |
| 16/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | 3 | ,00 |
| 15/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | 507 | ,00 |
| 14/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 13/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | 20 | ,00 |
| 10/1/2014 | 195,0000 | 0,03% | 194,9500 | 195,0000 | 194,9500 | 135 | ,00 |
| 09/1/2014 | 194,9500 | 7,26% | 194,9500 | 194,9500 | 194,9500 | 195 | ,00 |
| 08/1/2014 | 181,7500 | -4,34% | 195,0000 | 195,0000 | 180,0000 | 548 | ,00 |
| 07/1/2014 | 190,0000 | -2,56% | 190,0000 | 190,0000 | 190,0000 | 17 | ,00 |
| 03/1/2014 | 195,0000 | 0,03% | 195,0000 | 195,0000 | 195,0000 | 31 | ,00 |
| 02/1/2014 | 194,9500 | 8,28% | 194,9000 | 195,0000 | 194,9000 | 45 | ,00 |
| 31/12/2013 | 180,0500 | -3,69% | 180,0500 | 180,0500 | 180,0500 | 262 | ,00 |
| 30/12/2013 | 186,9500 | -2,63% | 190,0000 | 190,0000 | 185,0000 | 392 | ,00 |
| 27/12/2013 | 192,0000 | -1,82% | 192,0000 | 192,0000 | 192,0000 | 20 | ,00 |
| 23/12/2013 | 195,5500 | 0,00% | 195,5500 | 195,5500 | 195,5500 | 21 | ,00 |
| 20/12/2013 | 195,5500 | 1,48% | 198,0000 | 198,0000 | 190,0500 | 29 | ,00 |
| 19/12/2013 | 192,7000 | -3,65% | 190,1500 | 197,0000 | 190,1500 | 32 | ,00 |
| 18/12/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | ,00 | |
| 17/12/2013 | 200,0000 | 0,50% | 200,0000 | 200,0000 | 200,0000 | 33 | ,00 |
| 16/12/2013 | 199,0000 | 5,94% | 199,0000 | 199,0000 | 199,0000 | 3.076 | ,00 |
| 13/12/2013 | 187,8500 | -0,87% | 189,5000 | 189,5000 | 186,0000 | 3.182 | ,00 |
| 12/12/2013 | 189,5000 | 1,34% | 188,9500 | 189,9500 | 188,9500 | 22 | ,00 |
| 11/12/2013 | 187,0000 | -6,50% | 187,0000 | 187,0000 | 187,0000 | 40 | ,00 |
| 10/12/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | ,00 | |
| 09/12/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 170 | ,00 |
| 06/12/2013 | 200,0000 | -0,50% | 200,0000 | 200,0000 | 200,0000 | 33 | ,00 |
| 05/12/2013 | 201,0000 | -0,05% | 201,0000 | 201,0000 | 201,0000 | 110 | ,00 |
| 04/12/2013 | 201,1000 | -6,51% | 200,0000 | 208,8500 | 200,0000 | 139 | ,00 |
| 03/12/2013 | 215,1000 | -2,18% | 211,0000 | 220,0000 | 211,0000 | 59 | ,00 |
| 02/12/2013 | 219,9000 | 0,00% | 219,9000 | 219,9000 | 219,9000 | ,00 | |
| 29/11/2013 | 219,9000 | 0,00% | 219,9000 | 219,9000 | 219,9000 | ,00 | |
| 28/11/2013 | 219,9000 | 0,00% | 219,9000 | 219,9000 | 219,9000 | ,00 | |
| 27/11/2013 | 219,9000 | -3,53% | 219,9000 | 219,9000 | 219,9000 | 5 | ,00 |
| 26/11/2013 | 227,9500 | 0,00% | 227,9500 | 227,9500 | 227,9500 | ,00 | |
| 25/11/2013 | 227,9500 | 0,00% | 227,9500 | 227,9500 | 227,9500 | ,00 | |
| 22/11/2013 | 227,9500 | 0,00% | 227,9500 | 227,9500 | 227,9500 | ,00 | |
| 21/11/2013 | 227,9500 | 0,00% | 227,9500 | 227,9500 | 227,9500 | 25 | ,00 |
| 20/11/2013 | 227,9500 | 0,00% | 227,9500 | 227,9500 | 227,9500 | 50 | ,00 |
| 19/11/2013 | 227,9500 | 3,68% | 227,9500 | 227,9500 | 227,9500 | 34 | ,00 |
| 18/11/2013 | 219,8500 | -3,81% | 217,1500 | 228,8000 | 217,1500 | 107 | ,00 |
| 15/11/2013 | 228,5500 | 1,76% | 230,0000 | 230,0000 | 225,0000 | 51 | ,00 |
| 14/11/2013 | 224,6000 | -2,37% | 230,0500 | 230,0500 | 221,0000 | 32 | ,00 |
| 13/11/2013 | 230,0500 | 0,00% | 230,0500 | 230,0500 | 230,0500 | ,00 | |
| 12/11/2013 | 230,0500 | -0,35% | 240,0000 | 240,0000 | 230,0000 | 1.160 | ,00 |
| 11/11/2013 | 230,8500 | -4,65% | 242,0000 | 242,0000 | 230,0000 | 323 | ,00 |
| 08/11/2013 | 242,1000 | 0,00% | 242,0000 | 242,5000 | 242,0000 | 690 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|