| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
356,0000 €
-4,0000 (-1,11%)
- Άνοιγμα 362,0000
- Υψηλό 362,0000
- Χαμηλό 352,0000
- Όγκος 481
- Τζίρος 170.744 €
- Πράξεις 49
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,02% | 242,0000 | 242,5000 | 242,0000 | 690 | ,00 |
| 07/11/2013 | 242,1500 | 0,39% | 242,0000 | 247,9500 | 242,0000 | 74 | ,00 |
| 06/11/2013 | 241,2000 | 0,50% | 240,0000 | 242,0000 | 240,0000 | 148 | ,00 |
| 05/11/2013 | 240,0000 | 1,20% | 240,0000 | 240,0000 | 240,0000 | 128 | ,00 |
| 04/11/2013 | 237,1500 | 3,00% | 236,0000 | 238,8000 | 235,0000 | 60 | ,00 |
| 01/11/2013 | 230,2500 | 0,17% | 230,0000 | 232,0000 | 230,0000 | 198 | ,00 |
| 31/10/2013 | 229,8500 | 0,81% | 229,0000 | 230,0000 | 229,0000 | 24 | ,00 |
| 30/10/2013 | 228,0000 | 0,00% | 228,0000 | 228,0000 | 228,0000 | 38 | ,00 |
| 29/10/2013 | 228,0000 | 3,64% | 228,0000 | 228,0000 | 228,0000 | 1 | ,00 |
| 25/10/2013 | 220,0000 | 0,00% | 220,0000 | 221,0000 | 220,0000 | 1.062 | ,00 |
| 24/10/2013 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | 30 | ,00 |
| 23/10/2013 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | ,00 | |
| 22/10/2013 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | ,00 | |
| 21/10/2013 | 220,0000 | 5,69% | 220,0000 | 220,0000 | 220,0000 | 107 | ,00 |
| 18/10/2013 | 208,1500 | 0,56% | 207,0000 | 210,0000 | 207,0000 | 160 | ,00 |
| 17/10/2013 | 207,0000 | -0,02% | 207,0000 | 207,0000 | 207,0000 | 20 | ,00 |
| 16/10/2013 | 207,0500 | -1,43% | 207,0000 | 210,0000 | 207,0000 | 102 | ,00 |
| 15/10/2013 | 210,0500 | 1,47% | 209,0000 | 212,0000 | 209,0000 | 74 | ,00 |
| 14/10/2013 | 207,0000 | 0,98% | 205,0000 | 209,0000 | 205,0000 | 20 | ,00 |
| 11/10/2013 | 205,0000 | 2,50% | 205,0000 | 205,0000 | 205,0000 | 725 | ,00 |
| 10/10/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 10 | ,00 |
| 09/10/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 18 | ,00 |
| 08/10/2013 | 200,0000 | 0,00% | 199,9500 | 200,0000 | 199,9500 | 254 | ,00 |
| 07/10/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 50 | ,00 |
| 04/10/2013 | 200,0000 | 0,05% | 200,0000 | 200,0000 | 200,0000 | 50 | ,00 |
| 03/10/2013 | 199,9000 | -0,05% | 200,0000 | 200,0000 | 197,0000 | 310 | ,00 |
| 02/10/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 156 | ,00 |
| 01/10/2013 | 200,0000 | -1,45% | 200,0000 | 200,0000 | 200,0000 | 80 | ,00 |
| 30/9/2013 | 202,9500 | 0,05% | 203,0000 | 203,0000 | 200,0000 | 679 | ,00 |
| 27/9/2013 | 202,8500 | -1,05% | 200,0000 | 203,0000 | 200,0000 | 105 | ,00 |
| 26/9/2013 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 25/9/2013 | 205,0000 | 0,29% | 205,0000 | 205,0000 | 205,0000 | 3 | ,00 |
| 24/9/2013 | 204,4000 | -0,29% | 204,0000 | 204,5000 | 204,0000 | 60 | ,00 |
| 23/9/2013 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 20/9/2013 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 121 | ,00 |
| 19/9/2013 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 50 | ,00 |
| 18/9/2013 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 4 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|