| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 17/9/2013 | 205,0000 | 4,09% | 205,0000 | 205,0000 | 205,0000 | 155 | ,00 |
| 16/9/2013 | 196,9500 | -2,98% | 196,2000 | 199,0000 | 196,2000 | 27 | ,00 |
| 13/9/2013 | 203,0000 | 0,00% | 203,0000 | 203,0000 | 203,0000 | ,00 | |
| 12/9/2013 | 203,0000 | -0,49% | 203,0000 | 203,0000 | 203,0000 | 2 | ,00 |
| 11/9/2013 | 204,0000 | -0,27% | 204,0000 | 204,0000 | 204,0000 | 30 | ,00 |
| 10/9/2013 | 204,5500 | -0,22% | 205,0000 | 205,0000 | 204,5000 | 80 | ,00 |
| 09/9/2013 | 205,0000 | 2,50% | 205,0000 | 205,0000 | 205,0000 | 1 | ,00 |
| 06/9/2013 | 200,0000 | 1,27% | 200,0000 | 200,0000 | 200,0000 | 131 | ,00 |
| 05/9/2013 | 197,5000 | -3,66% | 205,0000 | 205,0000 | 190,0000 | 40 | ,00 |
| 04/9/2013 | 205,0000 | -0,12% | 205,0000 | 205,0000 | 205,0000 | 160 | ,00 |
| 03/9/2013 | 205,2500 | -2,26% | 205,0000 | 210,0000 | 205,0000 | 21 | ,00 |
| 02/9/2013 | 210,0000 | 5,00% | 210,0000 | 210,0000 | 210,0000 | 10 | ,00 |
| 30/8/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 15 | ,00 |
| 29/8/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 25 | ,00 |
| 28/8/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 161 | ,00 |
| 27/8/2013 | 200,0000 | -0,12% | 200,0000 | 200,0000 | 200,0000 | 111 | ,00 |
| 26/8/2013 | 200,2500 | 0,00% | 200,2500 | 200,2500 | 200,2500 | 37 | ,00 |
| 23/8/2013 | 200,2500 | 0,12% | 205,0000 | 205,0000 | 200,0000 | 37 | ,00 |
| 22/8/2013 | 200,0000 | 8,99% | 200,0000 | 200,0000 | 200,0000 | 222 | ,00 |
| 21/8/2013 | 183,5000 | 2,11% | 183,5000 | 183,5000 | 183,5000 | 8 | ,00 |
| 20/8/2013 | 179,7000 | 2,54% | 179,5000 | 179,9500 | 179,5000 | 17 | ,00 |
| 19/8/2013 | 175,2500 | 0,00% | 175,2500 | 175,2500 | 175,2500 | ,00 | |
| 16/8/2013 | 175,2500 | 0,00% | 175,2500 | 175,2500 | 175,2500 | ,00 | |
| 14/8/2013 | 175,2500 | 0,03% | 175,2000 | 177,3000 | 175,2000 | 347 | ,00 |
| 13/8/2013 | 175,2000 | 0,00% | 175,2000 | 175,2000 | 175,2000 | 400 | ,00 |
| 12/8/2013 | 175,2000 | 0,06% | 175,2000 | 175,2000 | 175,2000 | 102 | ,00 |
| 09/8/2013 | 175,1000 | 0,00% | 175,1000 | 175,1000 | 175,1000 | 300 | ,00 |
| 08/8/2013 | 175,1000 | 0,00% | 175,1000 | 175,1000 | 175,1000 | 138 | ,00 |
| 07/8/2013 | 175,1000 | -0,06% | 175,1000 | 175,1000 | 175,1000 | 70 | ,00 |
| 06/8/2013 | 175,2000 | 0,06% | 175,1000 | 175,2000 | 175,1000 | 300 | ,00 |
| 05/8/2013 | 175,1000 | 0,06% | 175,0000 | 175,2000 | 175,0000 | 300 | ,00 |
| 02/8/2013 | 175,0000 | 0,00% | 175,0000 | 175,0000 | 175,0000 | 100 | ,00 |
| 01/8/2013 | 175,0000 | 1,74% | 175,0000 | 175,0000 | 175,0000 | 200 | ,00 |
| 31/7/2013 | 172,0000 | 9,55% | 157,0000 | 175,0000 | 157,0000 | 120 | ,00 |
| 30/7/2013 | 157,0000 | 6,80% | 157,0000 | 157,0000 | 157,0000 | 96 | ,00 |
| 29/7/2013 | 147,0000 | -2,00% | 147,0000 | 147,0000 | 147,0000 | 5 | ,00 |
| 26/7/2013 | 150,0000 | 3,38% | 150,0000 | 150,0000 | 150,0000 | 10 | ,00 |
| 25/7/2013 | 145,1000 | 0,00% | 145,1000 | 145,1000 | 145,1000 | ,00 | |
| 24/7/2013 | 145,1000 | 0,03% | 145,1000 | 145,1000 | 145,1000 | 363 | ,00 |
| 23/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | 23 | ,00 |
| 22/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | 2 | ,00 |
| 19/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | ,00 | |
| 18/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | ,00 | |
| 17/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | ,00 | |
| 16/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | 10 | ,00 |
| 15/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | 30 | ,00 |
| 12/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | ,00 | |
| 11/7/2013 | 145,0500 | -9,34% | 145,0500 | 145,0500 | 145,0500 | 30 | ,00 |
| 10/7/2013 | 160,0000 | 10,34% | 160,0000 | 160,0000 | 160,0000 | 4 | ,00 |
| 09/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 08/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 10 | ,00 |
| 05/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 04/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 03/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 02/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 01/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 28/6/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 27/6/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 60 | ,00 |
| 26/6/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 10 | ,00 |
| 25/6/2013 | 145,0000 | -0,03% | 145,0000 | 145,0000 | 145,0000 | 1 | ,00 |
| 21/6/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | 40 | ,00 |
| 20/6/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | ,00 | |
| 19/6/2013 | 145,0500 | 0,03% | 145,0000 | 150,0000 | 145,0000 | 3.508 | ,00 |
| 18/6/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 10 | ,00 |
| 17/6/2013 | 145,0000 | -1,53% | 145,0000 | 145,0000 | 145,0000 | 45 | ,00 |
| 14/6/2013 | 147,2500 | 1,55% | 145,0000 | 150,0000 | 145,0000 | 22 | ,00 |
| 13/6/2013 | 145,0000 | 2,55% | 145,0000 | 145,0000 | 145,0000 | 21 | ,00 |
| 12/6/2013 | 141,4000 | -5,73% | 135,0000 | 145,0000 | 135,0000 | 86 | ,00 |
| 11/6/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | 160 | ,00 |
| 10/6/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | ,00 | |
| 07/6/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | ,00 | |
| 06/6/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | ,00 | |
| 05/6/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | ,00 | |
| 04/6/2013 | 150,0000 | 3,45% | 150,0000 | 150,0000 | 150,0000 | 44 | ,00 |
| 03/6/2013 | 145,0000 | 1,01% | 145,0000 | 145,0000 | 145,0000 | 76 | ,00 |
| 31/5/2013 | 143,5500 | -1,00% | 145,0000 | 145,0000 | 141,0000 | 177 | ,00 |
| 30/5/2013 | 145,0000 | -3,97% | 145,0000 | 145,0000 | 145,0000 | 17 | ,00 |
| 29/5/2013 | 151,0000 | 0,00% | 151,0000 | 151,0000 | 151,0000 | ,00 | |
| 28/5/2013 | 151,0000 | 0,67% | 151,0000 | 151,0000 | 151,0000 | 10 | ,00 |
| 27/5/2013 | 150,0000 | -1,96% | 150,0000 | 150,0000 | 150,0000 | 50 | ,00 |
| 24/5/2013 | 153,0000 | 0,00% | 153,0000 | 153,0000 | 153,0000 | ,00 | |
| 23/5/2013 | 153,0000 | -4,38% | 153,0000 | 153,0000 | 153,0000 | 5 | ,00 |
| 22/5/2013 | 160,0000 | 5,26% | 160,0000 | 160,0000 | 160,0000 | 18 | ,00 |
| 21/5/2013 | 152,0000 | 1,33% | 152,0000 | 152,0000 | 152,0000 | 10 | ,00 |
| 20/5/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | 41 | ,00 |
| 17/5/2013 | 150,0000 | -0,50% | 150,0000 | 150,0000 | 150,0000 | 40 | ,00 |
| 16/5/2013 | 150,7500 | -0,82% | 150,1000 | 152,0000 | 150,0000 | 83 | ,00 |
| 15/5/2013 | 152,0000 | 0,00% | 152,0000 | 152,0000 | 152,0000 | 12 | ,00 |
| 14/5/2013 | 152,0000 | 0,00% | 152,0000 | 152,0000 | 152,0000 | ,00 | |
| 13/5/2013 | 152,0000 | -6,46% | 152,0000 | 152,0000 | 152,0000 | 1 | ,00 |
| 10/5/2013 | 162,5000 | 4,84% | 162,5000 | 162,5000 | 162,5000 | 5 | ,00 |
| 09/5/2013 | 155,0000 | 3,33% | 155,0000 | 155,0000 | 155,0000 | 120 | ,00 |
| 08/5/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | ,00 | |
| 02/5/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | ,00 | |
| 30/4/2013 | 150,0000 | -0,76% | 150,0000 | 150,0000 | 150,0000 | 65 | ,00 |
| 29/4/2013 | 151,1500 | 0,00% | 150,0000 | 152,0000 | 150,0000 | 35 | ,00 |
| 26/4/2013 | 151,1500 | 0,77% | 150,0000 | 152,0000 | 150,0000 | 209 | ,00 |
| 25/4/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | 216 | ,00 |
| 24/4/2013 | 150,0000 | -4,46% | 150,0000 | 150,0000 | 150,0000 | 5 | ,00 |
| 23/4/2013 | 157,0000 | 0,00% | 157,0000 | 157,0000 | 157,0000 | ,00 | |
| 22/4/2013 | 157,0000 | 0,00% | 157,0000 | 157,0000 | 157,0000 | ,00 | |
| 19/4/2013 | 157,0000 | 0,00% | 157,0000 | 157,0000 | 157,0000 | ,00 | |
| 18/4/2013 | 157,0000 | 0,00% | 157,0000 | 157,0000 | 157,0000 | ,00 | |
| 17/4/2013 | 157,0000 | 1,29% | 157,0000 | 157,0000 | 157,0000 | 4 | ,00 |
| 16/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | ,00 | |
| 15/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | ,00 | |
| 12/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | ,00 | |
| 11/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | ,00 | |
| 10/4/2013 | 155,0000 | -0,96% | 155,0000 | 155,0000 | 155,0000 | 5 | ,00 |
| 09/4/2013 | 156,5000 | 0,97% | 157,0000 | 157,0000 | 154,1000 | 6 | ,00 |
| 08/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | ,00 | |
| 05/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | 252 | ,00 |
| 04/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | 370 | ,00 |
| 03/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | ,00 | |
| 02/4/2013 | 155,0000 | 14,81% | 155,0000 | 155,0000 | 155,0000 | 866 | ,00 |
| 28/3/2013 | 135,0000 | 0,00% | 135,0000 | 135,0000 | 135,0000 | ,00 | |
| 27/3/2013 | 135,0000 | 0,00% | 135,0000 | 135,0000 | 135,0000 | ,00 | |
| 26/3/2013 | 135,0000 | 0,00% | 135,0000 | 135,0000 | 135,0000 | ,00 | |
| 22/3/2013 | 135,0000 | 0,00% | 135,0000 | 135,0000 | 135,0000 | 10 | ,00 |
| 21/3/2013 | 135,0000 | -3,57% | 135,0000 | 135,0000 | 135,0000 | 15 | ,00 |
| 20/3/2013 | 140,0000 | -3,45% | 140,0000 | 140,0000 | 140,0000 | 4 | ,00 |
| 19/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 15/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 14/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 4 | ,00 |
| 13/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 12/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 100 | ,00 |
| 11/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 4 | ,00 |
| 08/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 07/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 4 | ,00 |
| 06/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 665 | ,00 |
| 05/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 30 | ,00 |
| 04/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 8 | ,00 |
| 01/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 8 | ,00 |
| 28/2/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 400 | ,00 |
| 27/2/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 1 | ,00 |
| 26/2/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 91 | ,00 |
| 25/2/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 22/2/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 240 | ,00 |
| 21/2/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 20/2/2013 | 145,0000 | -1,99% | 145,0000 | 145,0000 | 145,0000 | 356 | ,00 |
| 19/2/2013 | 147,9500 | 2,03% | 146,0000 | 148,0000 | 146,0000 | 168 | ,00 |
| 18/2/2013 | 145,0000 | -2,78% | 145,0000 | 145,0000 | 145,0000 | 50 | 7.250,00 |
| 15/2/2013 | 149,1500 | 14,73% | 140,0000 | 151,0000 | 140,0000 | 669 | 99.780,00 |
| 14/2/2013 | 130,0000 | -0,12% | 130,0000 | 130,2000 | 130,0000 | 1.055 | 137.154,00 |
| 13/2/2013 | 130,1500 | -1,51% | 135,8500 | 135,8500 | 130,0000 | 116 | 15.095,00 |
| 12/2/2013 | 132,1500 | 0,11% | 132,0000 | 137,0000 | 132,0000 | 137 | 18.104,00 |
| 11/2/2013 | 132,0000 | 4,10% | 132,0000 | 132,0000 | 132,0000 | 211 | 27.852,00 |
| 08/2/2013 | 126,8000 | 5,67% | 122,8500 | 130,0000 | 122,8500 | 82 | 10.395,70 |
| 07/2/2013 | 120,0000 | 0,84% | 120,0000 | 122,0000 | 120,0000 | 1.527 | 183.256,00 |
| 06/2/2013 | 119,0000 | 0,85% | 119,0000 | 119,0000 | 119,0000 | 441 | 52.479,00 |
| 05/2/2013 | 118,0000 | -0,25% | 118,0000 | 118,0000 | 118,0000 | 330 | 38.940,00 |
| 04/2/2013 | 118,3000 | 0,25% | 120,0000 | 120,0000 | 118,0000 | 141 | 16.678,00 |
| 01/2/2013 | 118,0000 | 0,00% | 118,0000 | 118,0000 | 118,0000 | ,00 | |
| 31/1/2013 | 118,0000 | -0,84% | 119,0000 | 119,0000 | 117,0000 | 10 | 1.180,00 |
| 30/1/2013 | 119,0000 | 5,78% | 119,0000 | 119,0000 | 119,0000 | 524 | 62.356,00 |
| 29/1/2013 | 112,5000 | 1,67% | 112,5000 | 112,5000 | 112,5000 | 36 | 4.050,00 |
| 28/1/2013 | 110,6500 | 0,00% | 110,6500 | 110,6500 | 110,6500 | ,00 | |
| 25/1/2013 | 110,6500 | -3,70% | 110,0000 | 112,0000 | 110,0000 | 30 | 3.320,00 |
| 24/1/2013 | 114,9000 | -0,22% | 119,0000 | 119,0000 | 111,0000 | 248 | 28.497,00 |
| 23/1/2013 | 115,1500 | 0,57% | 115,1000 | 115,1500 | 115,1000 | 68 | 7.829,20 |
| 22/1/2013 | 114,5000 | -0,43% | 114,5000 | 114,5000 | 114,5000 | 14 | 1.603,00 |
| 21/1/2013 | 115,0000 | -0,30% | 115,0000 | 115,0000 | 115,0000 | 37 | 4.255,00 |
| 18/1/2013 | 115,3500 | 1,10% | 114,0000 | 118,0000 | 114,0000 | 300 | 34.600,00 |
| 17/1/2013 | 114,1000 | 0,00% | 114,1000 | 114,1000 | 114,1000 | 10 | 1.141,00 |
| 16/1/2013 | 114,1000 | 0,00% | 114,1000 | 114,1000 | 114,1000 | ,00 | |
| 15/1/2013 | 114,1000 | 0,00% | 114,1000 | 114,1000 | 114,1000 | ,00 | |
| 14/1/2013 | 114,1000 | -4,52% | 114,1000 | 114,1000 | 114,1000 | 15 | 1.711,50 |
| 11/1/2013 | 119,5000 | 0,29% | 119,5000 | 119,5000 | 119,5000 | 586 | 70.027,00 |
| 10/1/2013 | 119,1500 | 3,38% | 118,7000 | 120,0000 | 118,7000 | 449 | 53.503,20 |
| 09/1/2013 | 115,2500 | 0,00% | 115,2500 | 115,2500 | 115,2500 | ,00 | |
| 08/1/2013 | 115,2500 | 0,00% | 116,0000 | 116,0000 | 114,0000 | 794 | 91.511,00 |
| 07/1/2013 | 115,2500 | 1,10% | 118,0000 | 118,0000 | 115,0000 | 460 | 53.020,00 |
| 04/1/2013 | 114,0000 | -0,87% | 114,0000 | 114,0000 | 114,0000 | 35 | 3.990,00 |
| 03/1/2013 | 115,0000 | -4,09% | 115,0000 | 115,0000 | 115,0000 | 44 | 5.060,00 |
| 02/1/2013 | 119,9000 | 0,00% | 119,9000 | 119,9000 | 119,9000 | ,00 | |
| 31/12/2012 | 119,9000 | -0,08% | 119,9000 | 119,9000 | 119,9000 | 10 | 1.199,00 |
| 28/12/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 27/12/2012 | 120,0000 | 0,88% | 120,0000 | 120,0000 | 120,0000 | 10 | 1.200,00 |
| 21/12/2012 | 118,9500 | 0,00% | 118,9500 | 118,9500 | 118,9500 | 17 | 2.022,15 |
| 20/12/2012 | 118,9500 | 0,00% | 118,9500 | 118,9500 | 118,9500 | ,00 | |
| 19/12/2012 | 118,9500 | -0,04% | 118,9500 | 118,9500 | 118,9500 | 16 | 1.903,20 |
| 18/12/2012 | 119,0000 | 0,00% | 119,0000 | 119,0000 | 119,0000 | 50 | 5.950,00 |
| 17/12/2012 | 119,0000 | 0,00% | 119,0000 | 119,0000 | 119,0000 | 115 | 13.685,00 |
| 14/12/2012 | 119,0000 | 0,00% | 119,0000 | 119,0000 | 119,0000 | ,00 | |
| 13/12/2012 | 119,0000 | -0,83% | 119,0000 | 119,0000 | 119,0000 | 544 | 64.736,00 |
| 12/12/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | 27 | 3.240,00 |
| 11/12/2012 | 120,0000 | 2,17% | 120,0000 | 120,0000 | 120,0000 | 5 | 600,00 |
| 10/12/2012 | 117,4500 | -0,42% | 117,4000 | 117,4500 | 117,4000 | 21 | 2.466,40 |
| 07/12/2012 | 117,9500 | 3,28% | 117,9000 | 117,9500 | 117,9000 | 66 | 7.784,60 |
| 06/12/2012 | 114,2000 | 3,77% | 114,2000 | 114,2000 | 114,2000 | 88 | 10.049,60 |
| 05/12/2012 | 110,0500 | -1,74% | 90,0000 | 114,0000 | 90,0000 | 611 | 67.249,00 |
| 04/12/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | 55 | 6.160,00 |
| 03/12/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | 100 | 11.200,00 |
| 30/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | 20 | 2.240,00 |
| 29/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 28/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | 2 | 224,00 |
| 27/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 26/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 23/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 22/11/2012 | 112,0000 | -0,84% | 112,0000 | 112,0000 | 112,0000 | 20 | 2.240,00 |
| 21/11/2012 | 112,9500 | 0,00% | 112,9500 | 112,9500 | 112,9500 | ,00 | |
| 20/11/2012 | 112,9500 | 0,00% | 112,9500 | 112,9500 | 112,9500 | ,00 | |
| 19/11/2012 | 112,9500 | 0,36% | 112,5500 | 113,0000 | 112,5500 | 76 | 8.583,05 |
| 16/11/2012 | 112,5500 | 4,99% | 113,0000 | 113,0000 | 105,0500 | 504 | 56.713,50 |
| 15/11/2012 | 107,2000 | -5,05% | 112,0000 | 112,0000 | 106,0000 | 89 | 9.540,80 |
| 14/11/2012 | 112,9000 | 0,80% | 112,0000 | 113,0000 | 112,0000 | 87 | 9.823,00 |
| 13/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 12/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 09/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 08/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | 6 | 672,00 |
| 07/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | 2 | 224,00 |
| 06/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 05/11/2012 | 112,0000 | 1,82% | 112,0000 | 112,0000 | 112,0000 | 130 | 14.560,00 |
| 02/11/2012 | 110,0000 | -0,09% | 110,0000 | 110,2000 | 110,0000 | 84 | 9.241,00 |
| 01/11/2012 | 110,1000 | -0,09% | 110,2000 | 110,2000 | 110,0000 | 59 | 6.496,80 |
| 31/10/2012 | 110,2000 | 0,00% | 110,2000 | 110,2000 | 110,2000 | 23 | 2.534,60 |
| 30/10/2012 | 110,2000 | 0,18% | 110,0000 | 112,0000 | 110,0000 | 417 | 45.956,00 |
| 29/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 100 | 11.000,00 |
| 26/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 25/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 24/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 23/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 22/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 20 | 2.200,00 |
| 19/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 126 | 13.860,00 |
| 18/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 374 | 41.140,00 |
| 17/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 100 | 11.000,00 |
| 16/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 7 | 770,00 |
| 15/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 130 | 14.300,00 |
| 12/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 212 | 23.320,00 |
| 11/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 10/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 09/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 100 | 11.000,00 |
| 08/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 05/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 322 | 35.420,00 |
| 04/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 600 | 66.000,00 |
| 03/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 184 | 20.240,00 |
| 02/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 50 | 5.500,00 |
| 01/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 28/9/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 27/9/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 26/9/2012 | 110,0000 | 3,68% | 110,0000 | 110,0000 | 110,0000 | 22 | 2.420,00 |
| 25/9/2012 | 106,1000 | 0,00% | 106,1000 | 106,1000 | 106,1000 | ,00 | |
| 24/9/2012 | 106,1000 | 0,00% | 106,1000 | 106,1000 | 106,1000 | ,00 | |
| 21/9/2012 | 106,1000 | 2,02% | 106,5000 | 110,0000 | 106,0000 | 68 | 7.215,00 |
| 20/9/2012 | 104,0000 | 0,00% | 104,0000 | 104,0000 | 104,0000 | ,00 | |
| 19/9/2012 | 104,0000 | -2,35% | 104,0000 | 104,0000 | 104,0000 | 2 | 208,00 |
| 18/9/2012 | 106,5000 | 0,00% | 106,5000 | 106,5000 | 106,5000 | ,00 | |
| 17/9/2012 | 106,5000 | -3,23% | 110,0500 | 110,0500 | 105,0000 | 63 | 6.710,15 |
| 14/9/2012 | 110,0500 | -0,63% | 110,0000 | 110,2000 | 110,0000 | 235 | 25.863,00 |
| 13/9/2012 | 110,7500 | 0,00% | 110,7500 | 110,7500 | 110,7500 | ,00 | |
| 12/9/2012 | 110,7500 | 0,00% | 110,7500 | 110,7500 | 110,7500 | 4 | 443,00 |
| 11/9/2012 | 110,7500 | 0,00% | 110,7500 | 110,7500 | 110,7500 | ,00 | |
| 10/9/2012 | 110,7500 | 0,00% | 110,7500 | 110,7500 | 110,7500 | ,00 | |
| 07/9/2012 | 110,7500 | 0,00% | 110,7500 | 110,7500 | 110,7500 | ,00 | |
| 06/9/2012 | 110,7500 | 0,68% | 110,0000 | 111,0000 | 110,0000 | 210 | 23.260,00 |
| 05/9/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 25 | 2.750,00 |
| 04/9/2012 | 110,0000 | 8,91% | 109,9000 | 110,0000 | 109,9000 | 98 | 10.779,60 |
| 03/9/2012 | 101,0000 | -8,22% | 101,0000 | 101,0000 | 101,0000 | 20 | 2.020,00 |
| 31/8/2012 | 110,0500 | 0,00% | 110,0500 | 110,0500 | 110,0500 | ,00 | |
| 30/8/2012 | 110,0500 | 0,00% | 110,0500 | 110,0500 | 110,0500 | ,00 | |
| 29/8/2012 | 110,0500 | 0,00% | 110,0500 | 110,0500 | 110,0500 | ,00 | |
| 28/8/2012 | 110,0500 | 0,00% | 110,0500 | 110,0500 | 110,0500 | ,00 | |
| 27/8/2012 | 110,0500 | 0,00% | 110,0500 | 110,0500 | 110,0500 | ,00 | |
| 24/8/2012 | 110,0500 | 0,00% | 115,0000 | 115,0000 | 110,0000 | 71 | 7.815,00 |
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.% |
|---|