| 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 |
|---|---|---|---|---|---|---|---|
| 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 | |
| 14/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | 1 | ,00 |
| 10/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 09/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 08/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 07/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 06/6/2011 | 65,0000 | 3,09% | 65,0000 | 66,0000 | 65,0000 | 522 | ,00 |
| 03/6/2011 | 63,0500 | 0,00% | 63,0500 | 63,0500 | 63,0500 | ,00 | |
| 02/6/2011 | 63,0500 | 0,00% | 63,0500 | 63,0500 | 63,0500 | ,00 | |
| 01/6/2011 | 63,0500 | 0,00% | 63,0500 | 63,0500 | 63,0500 | ,00 | |
| 31/5/2011 | 63,0500 | 0,00% | 63,0500 | 63,0500 | 63,0500 | ,00 | |
| 30/5/2011 | 63,0500 | -6,94% | 65,1000 | 65,1000 | 61,0000 | 109 | ,00 |
| 27/5/2011 | 67,7500 | 0,00% | 67,7500 | 67,7500 | 67,7500 | ,00 | |
| 26/5/2011 | 67,7500 | -0,07% | 67,8000 | 67,8000 | 65,0000 | 486 | ,00 |
| 25/5/2011 | 67,8000 | 0,00% | 67,8000 | 67,8000 | 67,8000 | ,00 | |
| 24/5/2011 | 67,8000 | 4,31% | 67,8000 | 67,8000 | 67,8000 | 2 | ,00 |
| 23/5/2011 | 65,0000 | -0,08% | 65,0500 | 65,0500 | 65,0000 | 100 | ,00 |
| 20/5/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 19/5/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 18/5/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 17/5/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 16/5/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 13/5/2011 | 65,0500 | -5,72% | 65,0500 | 65,0500 | 65,0500 | 5 | ,00 |
| 12/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 11/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 10/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 09/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 06/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 05/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 04/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 03/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 02/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 29/4/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 28/4/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 27/4/2011 | 69,0000 | -0,29% | 69,0000 | 69,0000 | 69,0000 | 15 | ,00 |
| 26/4/2011 | 69,2000 | 0,00% | 69,2000 | 69,2000 | 69,2000 | ,00 | |
| 21/4/2011 | 69,2000 | 0,00% | 69,9500 | 69,9500 | 69,0000 | 26 | ,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.% |
|---|