| 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 |
|---|---|---|---|---|---|---|---|
| 23/8/2012 | 110,4500 | -7,96% | 111,0000 | 111,0000 | 110,0000 | 430 | 47.500,00 |
| 22/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 21/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 20/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 17/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 16/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 14/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 13/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 10/8/2012 | 120,0000 | 11,73% | 120,0000 | 120,0000 | 120,0000 | 44 | 5.280,00 |
| 09/8/2012 | 107,4000 | 9,04% | 115,0000 | 115,0000 | 98,0000 | 67 | 7.195,00 |
| 08/8/2012 | 98,5000 | 0,00% | 98,5000 | 98,5000 | 98,5000 | 211 | 20.783,50 |
| 07/8/2012 | 98,5000 | 0,00% | 98,5000 | 98,5000 | 98,5000 | 40 | 3.940,00 |
| 06/8/2012 | 98,5000 | -0,40% | 98,5000 | 98,5000 | 98,5000 | 69 | 6.796,50 |
| 03/8/2012 | 98,9000 | 0,00% | 98,9000 | 98,9000 | 98,9000 | ,00 | |
| 02/8/2012 | 98,9000 | 0,00% | 98,9000 | 98,9000 | 98,9000 | ,00 | |
| 01/8/2012 | 98,9000 | 0,00% | 98,9000 | 98,9000 | 98,9000 | ,00 | |
| 31/7/2012 | 98,9000 | 0,00% | 98,9000 | 98,9000 | 98,9000 | ,00 | |
| 30/7/2012 | 98,9000 | 0,00% | 98,9000 | 98,9000 | 98,9000 | 55 | 5.439,50 |
| 27/7/2012 | 98,9000 | 4,11% | 98,9000 | 98,9000 | 98,9000 | 6 | 593,40 |
| 26/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | 30 | 2.850,00 |
| 25/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 24/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | 33 | 3.135,00 |
| 23/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 20/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 19/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 18/7/2012 | 95,0000 | 1,06% | 95,0000 | 95,0000 | 95,0000 | 5 | 475,00 |
| 17/7/2012 | 94,0000 | -0,37% | 94,0000 | 94,0000 | 94,0000 | 130 | 12.220,00 |
| 16/7/2012 | 94,3500 | 0,00% | 94,3500 | 94,3500 | 94,3500 | ,00 | |
| 13/7/2012 | 94,3500 | -0,68% | 94,0000 | 95,0000 | 94,0000 | 30 | 2.830,00 |
| 12/7/2012 | 95,0000 | -1,04% | 95,0000 | 95,0000 | 95,0000 | 68 | 6.460,00 |
| 11/7/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 10/7/2012 | 96,0000 | 1,05% | 96,0000 | 96,0000 | 96,0000 | 130 | 12.480,00 |
| 09/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 06/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | 13 | 1.235,00 |
| 05/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 04/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 03/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 02/7/2012 | 95,0000 | 2,15% | 95,0000 | 95,0000 | 95,0000 | 25 | 2.375,00 |
| 29/6/2012 | 93,0000 | 0,00% | 93,0000 | 93,0000 | 93,0000 | ,00 | |
| 28/6/2012 | 93,0000 | 0,00% | 93,0000 | 93,0000 | 93,0000 | 10 | 930,00 |
| 27/6/2012 | 93,0000 | 0,00% | 93,0000 | 93,0000 | 93,0000 | ,00 | |
| 26/6/2012 | 93,0000 | 0,00% | 93,0000 | 93,0000 | 93,0000 | 279 | 25.947,00 |
| 25/6/2012 | 93,0000 | -1,06% | 93,0000 | 93,0000 | 93,0000 | 30 | 2.790,00 |
| 22/6/2012 | 94,0000 | 0,00% | 94,0000 | 94,0000 | 94,0000 | ,00 | |
| 21/6/2012 | 94,0000 | 0,00% | 94,0000 | 94,0000 | 94,0000 | ,00 | |
| 20/6/2012 | 94,0000 | 0,00% | 94,0000 | 94,0000 | 94,0000 | 35 | 3.290,00 |
| 19/6/2012 | 94,0000 | 4,44% | 93,9500 | 94,0000 | 93,9500 | 21 | 1.973,95 |
| 18/6/2012 | 90,0000 | -6,15% | 90,0000 | 90,0000 | 90,0000 | 7 | 630,00 |
| 15/6/2012 | 95,9000 | 0,00% | 95,9000 | 95,9000 | 95,9000 | ,00 | |
| 14/6/2012 | 95,9000 | 0,00% | 95,9000 | 95,9000 | 95,9000 | ,00 | |
| 13/6/2012 | 95,9000 | 1,86% | 96,0000 | 96,0000 | 95,9000 | 12 | 1.151,00 |
| 12/6/2012 | 94,1500 | 2,34% | 90,0000 | 95,0000 | 90,0000 | 240 | 22.600,00 |
| 11/6/2012 | 92,0000 | 2,22% | 92,0000 | 92,0000 | 92,0000 | 161 | 14.812,00 |
| 08/6/2012 | 90,0000 | 0,00% | 90,0000 | 90,0000 | 90,0000 | ,00 | |
| 07/6/2012 | 90,0000 | 0,73% | 90,0000 | 90,0000 | 90,0000 | 30 | 2.700,00 |
| 06/6/2012 | 89,3500 | -0,22% | 89,0000 | 90,0000 | 89,0000 | 125 | 11.170,00 |
| 05/6/2012 | 89,5500 | -1,65% | 90,0000 | 90,0000 | 89,0000 | 375 | 33.575,00 |
| 01/6/2012 | 91,0500 | -5,16% | 96,0000 | 96,0000 | 86,0500 | 4 | 364,10 |
| 31/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 30/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 29/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 28/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 150 | 14.400,00 |
| 25/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 24/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 23/5/2012 | 96,0000 | -1,03% | 96,0000 | 96,0000 | 96,0000 | 50 | 4.800,00 |
| 22/5/2012 | 97,0000 | 1,04% | 97,0000 | 97,0000 | 97,0000 | 10 | 970,00 |
| 21/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 18/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 17/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 16/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 15/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 14/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 92 | 8.832,00 |
| 11/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 467 | 44.832,00 |
| 10/5/2012 | 96,0000 | -0,10% | 96,0000 | 96,0000 | 96,0000 | 33 | 3.168,00 |
| 09/5/2012 | 96,1000 | 0,00% | 96,1000 | 96,1000 | 96,1000 | ,00 | |
| 08/5/2012 | 96,1000 | 0,10% | 96,0000 | 97,4500 | 96,0000 | 117 | 11.242,15 |
| 07/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 160 | 15.360,00 |
| 04/5/2012 | 96,0000 | -1,03% | 96,0000 | 96,0000 | 96,0000 | 57 | 5.472,00 |
| 03/5/2012 | 97,0000 | 1,04% | 97,0000 | 97,0000 | 97,0000 | 63 | 6.111,00 |
| 02/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 542 | 52.032,00 |
| 30/4/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 120 | 11.520,00 |
| 27/4/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 150 | 14.400,00 |
| 26/4/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 10 | 960,00 |
| 25/4/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 24/4/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 50 | 4.800,00 |
| 23/4/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 20/4/2012 | 96,0000 | -3,95% | 96,0000 | 96,0000 | 96,0000 | 200 | 19.200,00 |
| 19/4/2012 | 99,9500 | 3,74% | 99,9500 | 99,9500 | 99,9500 | 2 | 199,90 |
| 18/4/2012 | 96,3500 | 1,00% | 95,0000 | 97,0000 | 95,0000 | 303 | 29.191,00 |
| 17/4/2012 | 95,4000 | 0,42% | 95,0000 | 99,0000 | 93,0000 | 1.668 | 159.088,00 |
| 12/4/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | 79 | 7.505,00 |
| 11/4/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 10/4/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 05/4/2012 | 95,0000 | -2,01% | 95,0000 | 95,0000 | 95,0000 | 45 | 4.275,00 |
| 04/4/2012 | 96,9500 | 9,92% | 96,9500 | 96,9500 | 96,9500 | 10 | 969,50 |
| 03/4/2012 | 88,2000 | -9,07% | 83,0000 | 91,5000 | 83,0000 | 208 | 18.340,50 |
| 02/4/2012 | 97,0000 | 3,19% | 97,0000 | 97,0000 | 97,0000 | 92 | 8.924,00 |
| 30/3/2012 | 94,0000 | 5,68% | 90,0000 | 95,0000 | 90,0000 | 561 | 52.745,00 |
| 29/3/2012 | 88,9500 | 2,18% | 86,0000 | 89,0000 | 86,0000 | 484 | 43.046,00 |
| 28/3/2012 | 87,0500 | -2,19% | 87,0500 | 87,0500 | 87,0500 | 7 | 609,35 |
| 27/3/2012 | 89,0000 | 3,49% | 89,0000 | 89,0000 | 89,0000 | 50 | 4.450,00 |
| 26/3/2012 | 86,0000 | 0,00% | 86,0000 | 86,0000 | 86,0000 | 70 | 6.020,00 |
| 23/3/2012 | 86,0000 | 0,00% | 86,0000 | 86,0000 | 86,0000 | 70 | 6.020,00 |
| 22/3/2012 | 86,0000 | 0,00% | 86,0000 | 86,0000 | 86,0000 | 192 | 16.512,00 |
| 21/3/2012 | 86,0000 | -0,06% | 86,0000 | 86,0000 | 86,0000 | 50 | 4.300,00 |
| 20/3/2012 | 86,0500 | 0,41% | 86,4500 | 86,4500 | 86,0000 | 148 | 12.737,00 |
| 19/3/2012 | 85,7000 | -1,21% | 90,0000 | 90,0000 | 83,1000 | 48 | 4.113,00 |
| 16/3/2012 | 86,7500 | 0,00% | 86,7500 | 86,7500 | 86,7500 | ,00 | |
| 15/3/2012 | 86,7500 | 0,00% | 86,7500 | 86,7500 | 86,7500 | ,00 | |
| 14/3/2012 | 86,7500 | 0,00% | 86,7500 | 86,7500 | 86,7500 | ,00 | |
| 13/3/2012 | 86,7500 | 4,83% | 86,7500 | 86,7500 | 86,7500 | 5 | 433,75 |
| 12/3/2012 | 82,7500 | 0,00% | 82,7500 | 82,7500 | 82,7500 | ,00 | |
| 09/3/2012 | 82,7500 | 0,00% | 82,7500 | 82,7500 | 82,7500 | ,00 | |
| 08/3/2012 | 82,7500 | 0,00% | 82,7500 | 82,7500 | 82,7500 | ,00 | |
| 07/3/2012 | 82,7500 | 0,00% | 82,7500 | 82,7500 | 82,7500 | ,00 | |
| 06/3/2012 | 82,7500 | 0,91% | 82,0000 | 83,5000 | 82,0000 | 200 | 16.550,00 |
| 05/3/2012 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | 15 | ,00 |
| 02/3/2012 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | ,00 | |
| 01/3/2012 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | 40 | ,00 |
| 29/2/2012 | 82,0000 | 1,30% | 82,0000 | 82,0000 | 82,0000 | 475 | ,00 |
| 28/2/2012 | 80,9500 | 0,00% | 80,9500 | 80,9500 | 80,9500 | ,00 | |
| 24/2/2012 | 80,9500 | 0,00% | 80,9500 | 80,9500 | 80,9500 | ,00 | |
| 23/2/2012 | 80,9500 | 0,00% | 80,9500 | 80,9500 | 80,9500 | ,00 | |
| 22/2/2012 | 80,9500 | -5,82% | 80,0000 | 82,0000 | 80,0000 | 485 | ,00 |
| 21/2/2012 | 85,9500 | 0,00% | 85,9500 | 85,9500 | 85,9500 | ,00 | |
| 20/2/2012 | 85,9500 | 2,38% | 85,9500 | 85,9500 | 85,9500 | 2 | ,00 |
| 17/2/2012 | 83,9500 | 2,38% | 83,9500 | 83,9500 | 83,9500 | 3 | ,00 |
| 16/2/2012 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | 102 | ,00 |
| 15/2/2012 | 82,0000 | 2,50% | 82,0000 | 82,0000 | 82,0000 | 321 | ,00 |
| 14/2/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 13/2/2012 | 80,0000 | 1,27% | 80,0000 | 80,0000 | 80,0000 | 100 | ,00 |
| 10/2/2012 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | ,00 | |
| 09/2/2012 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | ,00 | |
| 08/2/2012 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | 183 | ,00 |
| 07/2/2012 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | ,00 | |
| 06/2/2012 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | ,00 | |
| 03/2/2012 | 79,0000 | -1,25% | 79,0000 | 79,0000 | 79,0000 | 200 | ,00 |
| 02/2/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 146 | ,00 |
| 01/2/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 31/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 30/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 27/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 1 | ,00 |
| 26/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 25/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 10 | ,00 |
| 24/1/2012 | 80,0000 | -2,26% | 80,0000 | 80,0000 | 80,0000 | 260 | ,00 |
| 23/1/2012 | 81,8500 | 2,63% | 81,8500 | 81,8500 | 81,8500 | 2 | ,00 |
| 20/1/2012 | 79,7500 | -0,31% | 74,0000 | 80,0000 | 74,0000 | 259 | ,00 |
| 19/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 18/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 100 | ,00 |
| 17/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 16/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 13/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 12/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 11/1/2012 | 80,0000 | 2,56% | 80,0000 | 80,0000 | 80,0000 | 922 | ,00 |
| 10/1/2012 | 78,0000 | -2,56% | 78,0000 | 78,0000 | 78,0000 | 10 | ,00 |
| 09/1/2012 | 80,0500 | 0,00% | 80,0500 | 80,0500 | 80,0500 | 368 | ,00 |
| 05/1/2012 | 80,0500 | 0,00% | 80,0500 | 80,0500 | 80,0500 | 591 | ,00 |
| 04/1/2012 | 80,0500 | 0,06% | 80,0000 | 80,2500 | 80,0000 | 323 | ,00 |
| 03/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 1.030 | ,00 |
| 02/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 10 | ,00 |
| 30/12/2011 | 80,0000 | 1,39% | 80,0000 | 80,0000 | 80,0000 | 362 | ,00 |
| 29/12/2011 | 78,9000 | 7,79% | 78,9000 | 78,9000 | 78,9000 | 1 | ,00 |
| 28/12/2011 | 73,2000 | -8,50% | 73,2000 | 73,2000 | 73,2000 | 20 | ,00 |
| 27/12/2011 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 23/12/2011 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 22/12/2011 | 80,0000 | 2,56% | 80,0000 | 80,0000 | 80,0000 | 10 | ,00 |
| 21/12/2011 | 78,0000 | 6,34% | 78,0000 | 78,0000 | 78,0000 | 200 | ,00 |
| 20/12/2011 | 73,3500 | 0,48% | 73,0000 | 74,0000 | 73,0000 | 142 | ,00 |
| 19/12/2011 | 73,0000 | -9,20% | 73,0000 | 73,0000 | 73,0000 | 170 | ,00 |
| 16/12/2011 | 80,4000 | 9,84% | 73,2000 | 81,0000 | 73,2000 | 500 | ,00 |
| 15/12/2011 | 73,2000 | -8,44% | 80,0000 | 80,0000 | 73,0000 | 413 | ,00 |
| 14/12/2011 | 79,9500 | 9,52% | 74,0000 | 80,0000 | 74,0000 | 444 | ,00 |
| 13/12/2011 | 73,0000 | 0,00% | 73,0000 | 73,0000 | 73,0000 | 3 | ,00 |
| 12/12/2011 | 73,0000 | 4,43% | 73,0000 | 73,0000 | 73,0000 | 100 | ,00 |
| 09/12/2011 | 69,9000 | 0,00% | 69,9000 | 69,9000 | 69,9000 | ,00 | |
| 08/12/2011 | 69,9000 | 9,22% | 69,9000 | 69,9000 | 69,9000 | 164 | ,00 |
| 07/12/2011 | 64,0000 | 0,00% | 64,0000 | 64,0000 | 64,0000 | 60 | ,00 |
| 06/12/2011 | 64,0000 | 0,00% | 64,0000 | 64,0000 | 64,0000 | ,00 | |
| 05/12/2011 | 64,0000 | 3,23% | 64,0000 | 64,0000 | 64,0000 | 510 | ,00 |
| 02/12/2011 | 62,0000 | 3,33% | 62,0000 | 62,0000 | 62,0000 | 500 | ,00 |
| 01/12/2011 | 60,0000 | 0,00% | 60,0000 | 62,0000 | 60,0000 | 2.595 | ,00 |
| 30/11/2011 | 60,0000 | 0,86% | 60,0000 | 60,0000 | 60,0000 | 47 | ,00 |
| 29/11/2011 | 59,4900 | -0,77% | 59,4500 | 59,5000 | 59,4500 | 140 | ,00 |
| 28/11/2011 | 59,9500 | 15,05% | 59,9500 | 59,9500 | 59,9500 | 22 | ,00 |
| 25/11/2011 | 52,1100 | -5,27% | 52,1100 | 52,1100 | 52,1100 | 1 | ,00 |
| 24/11/2011 | 55,0100 | -0,25% | 55,1500 | 55,1500 | 55,0000 | 100 | ,00 |
| 23/11/2011 | 55,1500 | 0,00% | 55,1500 | 55,1500 | 55,1500 | ,00 | |
| 22/11/2011 | 55,1500 | 0,00% | 55,1500 | 55,1500 | 55,1500 | ,00 | |
| 21/11/2011 | 55,1500 | 0,00% | 55,1500 | 55,1500 | 55,1500 | ,00 | |
| 18/11/2011 | 55,1500 | 0,00% | 55,1500 | 55,1500 | 55,1500 | ,00 | |
| 17/11/2011 | 55,1500 | 0,00% | 55,1500 | 55,1500 | 55,1500 | ,00 | |
| 16/11/2011 | 55,1500 | 0,27% | 55,5000 | 55,5000 | 55,1000 | 120 | ,00 |
| 15/11/2011 | 55,0000 | 0,00% | 55,0000 | 55,0000 | 55,0000 | ,00 | |
| 14/11/2011 | 55,0000 | -8,33% | 55,0000 | 55,0000 | 55,0000 | 50 | ,00 |
| 11/11/2011 | 60,0000 | 8,70% | 60,0000 | 60,0000 | 60,0000 | 6 | ,00 |
| 10/11/2011 | 55,2000 | -19,83% | 55,2000 | 55,2000 | 55,2000 | 410 | ,00 |
| 09/11/2011 | 68,8500 | 0,00% | 68,8500 | 68,8500 | 68,8500 | ,00 | |
| 08/11/2011 | 68,8500 | 0,00% | 68,8500 | 68,8500 | 68,8500 | ,00 | |
| 07/11/2011 | 68,8500 | 0,00% | 68,8500 | 68,8500 | 68,8500 | ,00 | |
| 04/11/2011 | 68,8500 | 0,00% | 68,8500 | 68,8500 | 68,8500 | ,00 | |
| 03/11/2011 | 68,8500 | 2,08% | 68,8500 | 68,8500 | 68,8500 | 2 | ,00 |
| 02/11/2011 | 67,4500 | 19,38% | 67,4500 | 67,4500 | 67,4500 | 2 | ,00 |
| 01/11/2011 | 56,5000 | -5,75% | 56,5000 | 56,5000 | 56,5000 | 40 | ,00 |
| 31/10/2011 | 59,9500 | 0,00% | 59,9500 | 59,9500 | 59,9500 | ,00 | |
| 27/10/2011 | 59,9500 | 6,11% | 59,9500 | 59,9500 | 59,9500 | 6 | ,00 |
| 26/10/2011 | 56,5000 | 0,00% | 56,5000 | 56,5000 | 56,5000 | 78 | ,00 |
| 25/10/2011 | 56,5000 | 0,00% | 56,5000 | 56,5000 | 56,5000 | ,00 | |
| 24/10/2011 | 56,5000 | -4,24% | 56,5000 | 56,5000 | 56,5000 | 22 | ,00 |
| 21/10/2011 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 20/10/2011 | 59,0000 | 7,06% | 59,0000 | 59,0000 | 59,0000 | 34 | ,00 |
| 19/10/2011 | 55,1100 | 0,00% | 55,1100 | 55,1100 | 55,1100 | ,00 | |
| 18/10/2011 | 55,1100 | 0,20% | 55,1000 | 55,9000 | 55,1000 | 121 | ,00 |
| 17/10/2011 | 55,0000 | 6,36% | 55,0000 | 55,0000 | 55,0000 | 1 | ,00 |
| 14/10/2011 | 51,7100 | -12,36% | 47,3000 | 58,0000 | 47,3000 | 60 | ,00 |
| 13/10/2011 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 12/10/2011 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 11/10/2011 | 59,0000 | 0,55% | 59,0000 | 59,0000 | 59,0000 | 193 | ,00 |
| 10/10/2011 | 58,6800 | -0,93% | 54,1600 | 59,0100 | 54,1600 | 243 | ,00 |
| 07/10/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 06/10/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 05/10/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 04/10/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 03/10/2011 | 59,2300 | 0,37% | 59,3000 | 59,4000 | 59,0200 | 180 | ,00 |
| 30/9/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 29/9/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 28/9/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 27/9/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 26/9/2011 | 59,0100 | -4,13% | 59,0500 | 59,0500 | 59,0000 | 80 | ,00 |
| 23/9/2011 | 61,5500 | 0,00% | 61,5500 | 61,5500 | 61,5500 | ,00 | |
| 22/9/2011 | 61,5500 | 0,00% | 61,5500 | 61,5500 | 61,5500 | ,00 | |
| 21/9/2011 | 61,5500 | 0,00% | 61,5500 | 61,5500 | 61,5500 | ,00 | |
| 20/9/2011 | 61,5500 | 0,00% | 61,5500 | 61,5500 | 61,5500 | ,00 | |
| 19/9/2011 | 61,5500 | 3,45% | 61,0000 | 63,0000 | 59,0500 | 142 | ,00 |
| 16/9/2011 | 59,5000 | 0,00% | 59,5000 | 59,5000 | 59,5000 | ,00 | |
| 15/9/2011 | 59,5000 | 0,00% | 59,5000 | 59,5000 | 59,5000 | ,00 | |
| 14/9/2011 | 59,5000 | 0,00% | 59,5000 | 59,5000 | 59,5000 | ,00 | |
| 13/9/2011 | 59,5000 | 0,00% | 59,5000 | 59,5000 | 59,5000 | ,00 | |
| 12/9/2011 | 59,5000 | 0,81% | 59,5000 | 59,5000 | 59,5000 | 20 | ,00 |
| 09/9/2011 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | ,00 | |
| 08/9/2011 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | ,00 | |
| 07/9/2011 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | ,00 | |
| 06/9/2011 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | ,00 | |
| 05/9/2011 | 59,0200 | -4,88% | 59,0100 | 59,2000 | 59,0100 | 245 | ,00 |
| 02/9/2011 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | ,00 | |
| 01/9/2011 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | ,00 | |
| 31/8/2011 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | ,00 | |
| 30/8/2011 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | ,00 | |
| 29/8/2011 | 62,0500 | 5,15% | 64,5000 | 64,5000 | 59,0100 | 45 | ,00 |
| 26/8/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 25/8/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 24/8/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 23/8/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 22/8/2011 | 59,0100 | -0,37% | 59,0100 | 59,0100 | 59,0100 | 141 | ,00 |
| 19/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 18/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 17/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 16/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 12/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 11/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 10/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 09/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 08/8/2011 | 59,2300 | -4,47% | 59,0100 | 62,0000 | 59,0100 | 1.410 | ,00 |
| 05/8/2011 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 04/8/2011 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 03/8/2011 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 02/8/2011 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 01/8/2011 | 62,0000 | -2,82% | 62,0000 | 62,0000 | 62,0000 | 10 | ,00 |
| 29/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 28/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 27/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 26/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 25/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 22/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 21/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 20/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 19/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 18/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 15/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 14/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 13/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 12/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 11/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 08/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 07/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 06/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 05/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 04/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 01/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 30/6/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 29/6/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 28/6/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 27/6/2011 | 63,8000 | 0,71% | 63,3500 | 64,0000 | 63,3500 | 300 | ,00 |
| 24/6/2011 | 63,3500 | 0,00% | 63,3500 | 63,3500 | 63,3500 | ,00 | |
| 23/6/2011 | 63,3500 | 0,00% | 63,3500 | 63,3500 | 63,3500 | ,00 | |
| 22/6/2011 | 63,3500 | 0,00% | 63,3500 | 63,3500 | 63,3500 | ,00 | |
| 21/6/2011 | 63,3500 | 0,00% | 63,3500 | 63,3500 | 63,3500 | ,00 | |
| 20/6/2011 | 63,3500 | -2,54% | 63,5000 | 63,5000 | 61,0000 | 51 | ,00 |
| 17/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 16/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 15/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,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.% |
|---|