| 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 |
|---|---|---|---|---|---|---|---|
| 07/4/2010 | 76,9000 | 6,81% | 76,8500 | 76,9000 | 76,8500 | 11 | ,00 |
| 06/4/2010 | 72,0000 | -5,14% | 72,0000 | 72,0000 | 72,0000 | 20 | ,00 |
| 01/4/2010 | 75,9000 | 0,00% | 75,9000 | 75,9000 | 75,9000 | ,00 | |
| 31/3/2010 | 75,9000 | 0,60% | 75,9000 | 75,9000 | 75,9000 | 15 | ,00 |
| 30/3/2010 | 75,4500 | 0,00% | 75,4500 | 75,4500 | 75,4500 | ,00 | |
| 29/3/2010 | 75,4500 | 1,41% | 75,4500 | 75,4500 | 75,4500 | 9 | ,00 |
| 26/3/2010 | 74,4000 | 0,00% | 74,4000 | 74,4000 | 74,4000 | ,00 | |
| 24/3/2010 | 74,4000 | -0,67% | 74,5000 | 74,5000 | 74,0000 | 75 | ,00 |
| 23/3/2010 | 74,9000 | 1,15% | 74,9000 | 74,9000 | 74,9000 | 1 | ,00 |
| 22/3/2010 | 74,0500 | 0,00% | 74,0500 | 74,0500 | 74,0500 | ,00 | |
| 19/3/2010 | 74,0500 | -0,47% | 74,0000 | 75,0000 | 74,0000 | 160 | ,00 |
| 18/3/2010 | 74,4000 | -0,13% | 74,5000 | 74,5000 | 74,0000 | 127 | ,00 |
| 17/3/2010 | 74,5000 | -0,73% | 75,0000 | 75,0000 | 74,2000 | 109 | ,00 |
| 16/3/2010 | 75,0500 | 0,07% | 75,0000 | 75,9500 | 75,0000 | 322 | ,00 |
| 15/3/2010 | 75,0000 | 0,00% | 75,0000 | 75,0000 | 75,0000 | 44 | ,00 |
| 12/3/2010 | 75,0000 | -0,07% | 75,1000 | 75,1000 | 75,0000 | 208 | ,00 |
| 11/3/2010 | 75,0500 | 0,74% | 77,0000 | 77,0000 | 75,0000 | 45 | ,00 |
| 10/3/2010 | 74,5000 | 0,68% | 76,0000 | 76,0000 | 73,0000 | 4 | ,00 |
| 09/3/2010 | 74,0000 | 3,14% | 74,0000 | 74,0000 | 74,0000 | 1 | ,00 |
| 08/3/2010 | 71,7500 | 3,99% | 70,1000 | 75,0000 | 70,1000 | 10 | ,00 |
| 05/3/2010 | 69,0000 | -9,80% | 69,0000 | 69,0000 | 69,0000 | 20 | ,00 |
| 04/3/2010 | 76,5000 | 0,53% | 76,5000 | 76,5000 | 76,5000 | 15 | ,00 |
| 03/3/2010 | 76,1000 | 4,25% | 75,9500 | 76,8500 | 75,9500 | 183 | ,00 |
| 02/3/2010 | 73,0000 | 4,36% | 73,0000 | 73,0000 | 73,0000 | 7 | ,00 |
| 01/3/2010 | 69,9500 | 0,00% | 69,9500 | 69,9500 | 69,9500 | ,00 | |
| 26/2/2010 | 69,9500 | 4,40% | 69,9500 | 69,9500 | 69,9500 | 3 | ,00 |
| 25/2/2010 | 67,0000 | 3,80% | 67,0000 | 67,0000 | 67,0000 | 3 | ,00 |
| 24/2/2010 | 64,5500 | -4,79% | 63,5000 | 67,9500 | 63,5000 | 13 | ,00 |
| 23/2/2010 | 67,8000 | -9,60% | 67,7000 | 68,0500 | 67,7000 | 84 | ,00 |
| 22/2/2010 | 75,0000 | 0,00% | 75,0000 | 75,0000 | 75,0000 | 498 | ,00 |
| 19/2/2010 | 75,0000 | -0,27% | 75,0000 | 75,0500 | 75,0000 | 250 | ,00 |
| 18/2/2010 | 75,2000 | 0,27% | 75,0500 | 78,0000 | 75,0000 | 312 | ,00 |
| 17/2/2010 | 75,0000 | -2,91% | 75,0000 | 75,0000 | 75,0000 | 327 | ,00 |
| 16/2/2010 | 77,2500 | -3,56% | 80,0000 | 80,0000 | 72,6000 | 996 | ,00 |
| 12/2/2010 | 80,1000 | 11,40% | 79,0000 | 86,0000 | 79,0000 | 1.236 | ,00 |
| 11/2/2010 | 71,9000 | 8,61% | 68,0000 | 72,8000 | 68,0000 | 401 | ,00 |
| 10/2/2010 | 66,2000 | 5,92% | 66,2000 | 66,3000 | 66,2000 | 1.094 | ,00 |
| 09/2/2010 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 08/2/2010 | 62,5000 | 0,40% | 62,3000 | 62,9000 | 62,3000 | 30 | ,00 |
| 05/2/2010 | 62,2500 | -1,19% | 62,2500 | 62,3000 | 62,2500 | 320 | ,00 |
| 04/2/2010 | 63,0000 | 0,80% | 63,0000 | 63,0000 | 63,0000 | 20 | ,00 |
| 03/2/2010 | 62,5000 | -0,79% | 62,5000 | 62,5000 | 62,5000 | 50 | ,00 |
| 02/2/2010 | 63,0000 | 1,20% | 63,0000 | 63,0000 | 63,0000 | 25 | ,00 |
| 01/2/2010 | 62,2500 | 0,00% | 62,2500 | 62,2500 | 62,2500 | ,00 | |
| 29/1/2010 | 62,2500 | 0,00% | 62,2500 | 62,2500 | 62,2500 | 15 | ,00 |
| 28/1/2010 | 62,2500 | 0,00% | 62,2500 | 62,2500 | 62,2500 | 402 | ,00 |
| 27/1/2010 | 62,2500 | -1,19% | 62,3000 | 62,3000 | 62,2500 | 420 | ,00 |
| 26/1/2010 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 20 | ,00 |
| 25/1/2010 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 22/1/2010 | 63,0000 | 1,20% | 63,0000 | 63,0000 | 63,0000 | 30 | ,00 |
| 21/1/2010 | 62,2500 | -0,16% | 62,3000 | 62,3000 | 62,2500 | 340 | ,00 |
| 20/1/2010 | 62,3500 | 0,00% | 62,2500 | 63,8000 | 62,2500 | 424 | ,00 |
| 19/1/2010 | 62,3500 | 0,16% | 62,2500 | 63,2000 | 62,2500 | 476 | ,00 |
| 18/1/2010 | 62,2500 | 0,00% | 62,2500 | 62,2500 | 62,2500 | 435 | ,00 |
| 15/1/2010 | 62,2500 | -1,19% | 62,2500 | 62,2500 | 62,2500 | 133 | ,00 |
| 14/1/2010 | 63,0000 | 0,88% | 63,0000 | 63,0000 | 63,0000 | 59 | ,00 |
| 13/1/2010 | 62,4500 | -1,50% | 63,0000 | 63,0000 | 62,2500 | 328 | ,00 |
| 12/1/2010 | 63,4000 | 0,00% | 63,4000 | 63,4000 | 63,4000 | ,00 | |
| 11/1/2010 | 63,4000 | -0,94% | 63,5000 | 64,9000 | 63,0000 | 191 | ,00 |
| 08/1/2010 | 64,0000 | 0,00% | 64,0000 | 64,0000 | 64,0000 | ,00 | |
| 07/1/2010 | 64,0000 | 2,56% | 64,0000 | 64,0000 | 64,0000 | 25 | ,00 |
| 05/1/2010 | 62,4000 | 0,89% | 64,0000 | 64,0000 | 62,2500 | 209 | ,00 |
| 04/1/2010 | 61,8500 | -4,18% | 61,2000 | 64,0000 | 61,2000 | 92 | ,00 |
| 31/12/2009 | 64,5500 | 0,94% | 62,2000 | 64,8500 | 62,2000 | 9 | 581,00 |
| 30/12/2009 | 63,9500 | 0,00% | 63,9500 | 63,9500 | 63,9500 | ,00 | |
| 29/12/2009 | 63,9500 | 6,05% | 63,9500 | 63,9500 | 63,9000 | 60 | 3.836,00 |
| 28/12/2009 | 60,3000 | 0,00% | 60,3000 | 60,3000 | 60,3000 | ,00 | |
| 23/12/2009 | 60,3000 | -2,11% | 60,3000 | 60,3000 | 60,3000 | 139 | 8.381,70 |
| 22/12/2009 | 61,6000 | -0,65% | 61,6000 | 61,6000 | 61,6000 | 1 | 61,60 |
| 21/12/2009 | 62,0000 | -2,75% | 62,0000 | 62,0000 | 62,0000 | 15 | 930,00 |
| 18/12/2009 | 63,7500 | 0,00% | 63,7500 | 63,7500 | 63,7500 | ,00 | |
| 17/12/2009 | 63,7500 | 0,00% | 63,7500 | 63,7500 | 63,7500 | 10 | 637,50 |
| 16/12/2009 | 63,7500 | -0,31% | 63,9500 | 63,9500 | 63,7000 | 20 | 1.275,25 |
| 15/12/2009 | 63,9500 | 0,00% | 63,9500 | 63,9500 | 63,9500 | ,00 | |
| 14/12/2009 | 63,9500 | 6,05% | 63,9000 | 63,9500 | 63,9000 | 20 | 1.278,85 |
| 11/12/2009 | 60,3000 | 0,42% | 60,3000 | 60,3000 | 60,3000 | 4 | 241,20 |
| 10/12/2009 | 60,0500 | -4,83% | 60,0500 | 60,0500 | 60,0500 | 40 | 2.402,00 |
| 09/12/2009 | 63,1000 | 0,00% | 63,1000 | 63,1000 | 63,1000 | ,00 | |
| 08/12/2009 | 63,1000 | 1,77% | 60,0000 | 63,6000 | 60,0000 | 7 | 441,60 |
| 07/12/2009 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 04/12/2009 | 62,0000 | -2,97% | 61,9500 | 62,0000 | 61,9500 | 120 | 7.438,75 |
| 03/12/2009 | 63,9000 | 0,00% | 63,9000 | 63,9000 | 63,9000 | ,00 | |
| 02/12/2009 | 63,9000 | 6,50% | 63,9000 | 63,9000 | 63,9000 | 9 | 575,10 |
| 01/12/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 30/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 404 | ,00 |
| 27/11/2009 | 60,0000 | 0,07% | 60,0000 | 60,0000 | 60,0000 | 400 | ,00 |
| 26/11/2009 | 59,9600 | -0,07% | 60,0000 | 60,0000 | 59,0000 | 415 | ,00 |
| 25/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 400 | ,00 |
| 24/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 23/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 102 | ,00 |
| 20/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 400 | ,00 |
| 19/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 400 | ,00 |
| 18/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 400 | ,00 |
| 17/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 414 | ,00 |
| 16/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0500 | 60,0000 | 428 | ,00 |
| 13/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 12/11/2009 | 60,0000 | -0,17% | 60,0000 | 60,0500 | 60,0000 | 230 | ,00 |
| 11/11/2009 | 60,1000 | 0,00% | 60,1000 | 60,1000 | 60,1000 | 20 | ,00 |
| 10/11/2009 | 60,1000 | -0,99% | 60,1000 | 60,1000 | 60,1000 | 20 | ,00 |
| 09/11/2009 | 60,7000 | 0,00% | 60,7000 | 60,7000 | 60,7000 | ,00 | |
| 06/11/2009 | 60,7000 | 1,17% | 60,0500 | 61,0000 | 60,0500 | 45 | ,00 |
| 05/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 04/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 269 | ,00 |
| 03/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 400 | ,00 |
| 02/11/2009 | 60,0000 | -1,64% | 60,2000 | 60,2000 | 60,0000 | 505 | ,00 |
| 30/10/2009 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 29/10/2009 | 61,0000 | 1,41% | 61,0000 | 61,0000 | 61,0000 | 1.500 | ,00 |
| 27/10/2009 | 60,1500 | 0,25% | 60,0500 | 61,0000 | 60,0000 | 123 | ,00 |
| 26/10/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 23/10/2009 | 60,0000 | -0,17% | 60,0000 | 62,6500 | 60,0000 | 1.550 | ,00 |
| 22/10/2009 | 60,1000 | -2,83% | 60,1500 | 60,1500 | 60,0500 | 92 | ,00 |
| 21/10/2009 | 61,8500 | 0,00% | 61,8500 | 61,8500 | 61,8500 | ,00 | |
| 20/10/2009 | 61,8500 | 0,16% | 61,8500 | 61,8500 | 61,8500 | 20 | ,00 |
| 19/10/2009 | 61,7500 | 0,00% | 61,7500 | 61,7500 | 61,7500 | ,00 | |
| 16/10/2009 | 61,7500 | 0,00% | 61,7500 | 61,7500 | 61,7500 | ,00 | |
| 15/10/2009 | 61,7500 | -2,60% | 61,8000 | 61,8000 | 61,7500 | 15 | ,00 |
| 14/10/2009 | 63,4000 | 0,63% | 63,4000 | 63,4000 | 63,4000 | 20 | ,00 |
| 13/10/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 14 | ,00 |
| 12/10/2009 | 63,0000 | 1,61% | 63,0000 | 63,0000 | 63,0000 | 100 | ,00 |
| 09/10/2009 | 62,0000 | 0,65% | 62,0000 | 62,0000 | 62,0000 | 10 | ,00 |
| 08/10/2009 | 61,6000 | 2,67% | 61,6000 | 61,6000 | 61,6000 | 20 | ,00 |
| 07/10/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 06/10/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 05/10/2009 | 60,0000 | -0,91% | 60,0000 | 60,0000 | 60,0000 | 5 | ,00 |
| 02/10/2009 | 60,5500 | -0,66% | 60,9500 | 62,0000 | 60,5000 | 62 | ,00 |
| 01/10/2009 | 60,9500 | -2,48% | 62,0000 | 62,0000 | 60,6000 | 330 | ,00 |
| 30/9/2009 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 29/9/2009 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 28/9/2009 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 25/9/2009 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 24/9/2009 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 23/9/2009 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 22/9/2009 | 62,5000 | 2,04% | 62,5000 | 62,5000 | 62,5000 | 34 | ,00 |
| 21/9/2009 | 61,2500 | -1,76% | 61,0000 | 62,3000 | 61,0000 | 55 | ,00 |
| 18/9/2009 | 62,3500 | -0,08% | 62,4000 | 62,4000 | 62,3500 | 38 | ,00 |
| 17/9/2009 | 62,4000 | 0,00% | 62,4000 | 62,4000 | 62,4000 | ,00 | |
| 16/9/2009 | 62,4000 | 0,00% | 62,4000 | 62,4000 | 62,4000 | ,00 | |
| 15/9/2009 | 62,4000 | 5,12% | 62,4000 | 62,4000 | 62,4000 | 1 | ,00 |
| 14/9/2009 | 59,3600 | -8,68% | 58,6500 | 62,9000 | 58,6500 | 120 | ,00 |
| 11/9/2009 | 65,0000 | 0,31% | 65,0000 | 65,0000 | 65,0000 | 2 | ,00 |
| 10/9/2009 | 64,8000 | 2,86% | 64,8000 | 64,8000 | 64,8000 | 1 | ,00 |
| 09/9/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 08/9/2009 | 63,0000 | 0,24% | 63,0000 | 63,0000 | 63,0000 | 5 | ,00 |
| 07/9/2009 | 62,8500 | -0,24% | 62,8500 | 62,8500 | 62,8500 | 15 | ,00 |
| 04/9/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 883 | ,00 |
| 03/9/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 62,1000 | 514 | ,00 |
| 02/9/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 693 | ,00 |
| 01/9/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 343 | ,00 |
| 31/8/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 197 | ,00 |
| 28/8/2009 | 63,0000 | 0,80% | 62,5000 | 63,5000 | 62,5000 | 8 | ,00 |
| 27/8/2009 | 62,5000 | -3,47% | 62,5000 | 62,5000 | 62,5000 | 50 | ,00 |
| 26/8/2009 | 64,7500 | 5,71% | 64,9000 | 64,9000 | 64,6500 | 6 | ,00 |
| 25/8/2009 | 61,2500 | 2,92% | 61,2500 | 61,2500 | 61,2500 | 20 | ,00 |
| 24/8/2009 | 59,5100 | -2,44% | 59,5500 | 59,5500 | 59,2500 | 90 | ,00 |
| 21/8/2009 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 20/8/2009 | 61,0000 | 0,83% | 61,0000 | 61,0000 | 61,0000 | 8 | ,00 |
| 19/8/2009 | 60,5000 | 0,00% | 60,5000 | 60,5000 | 60,5000 | ,00 | |
| 18/8/2009 | 60,5000 | 0,00% | 60,5000 | 60,5000 | 60,5000 | 7 | ,00 |
| 17/8/2009 | 60,5000 | 0,00% | 60,5000 | 60,5000 | 60,5000 | ,00 | |
| 14/8/2009 | 60,5000 | -1,55% | 60,5000 | 60,5000 | 60,5000 | 10 | ,00 |
| 13/8/2009 | 61,4500 | -1,84% | 59,0100 | 61,9500 | 59,0100 | 6 | ,00 |
| 12/8/2009 | 62,6000 | 0,00% | 62,6000 | 62,6000 | 62,6000 | ,00 | |
| 11/8/2009 | 62,6000 | 0,00% | 62,6000 | 62,6000 | 62,6000 | ,00 | |
| 10/8/2009 | 62,6000 | 0,00% | 62,6000 | 62,6000 | 62,6000 | ,00 | |
| 07/8/2009 | 62,6000 | 0,97% | 62,0000 | 62,8000 | 62,0000 | 115 | ,00 |
| 06/8/2009 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 05/8/2009 | 62,0000 | 1,64% | 62,0000 | 62,0000 | 62,0000 | 105 | ,00 |
| 04/8/2009 | 61,0000 | -1,61% | 61,0000 | 61,0000 | 61,0000 | 13 | ,00 |
| 03/8/2009 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 31/7/2009 | 62,0000 | 0,16% | 62,0000 | 62,0000 | 62,0000 | 20 | ,00 |
| 30/7/2009 | 61,9000 | -1,12% | 61,9000 | 61,9000 | 61,9000 | 5 | ,00 |
| 29/7/2009 | 62,6000 | 0,00% | 62,6000 | 62,6000 | 62,6000 | ,00 | |
| 28/7/2009 | 62,6000 | -0,48% | 62,6000 | 62,6000 | 62,6000 | 16 | ,00 |
| 27/7/2009 | 62,9000 | 0,00% | 62,9000 | 62,9000 | 62,9000 | ,00 | |
| 24/7/2009 | 62,9000 | 0,00% | 62,9000 | 62,9000 | 62,9000 | ,00 | |
| 23/7/2009 | 62,9000 | 0,08% | 62,8500 | 63,0000 | 62,8500 | 19 | ,00 |
| 22/7/2009 | 62,8500 | 0,00% | 62,8500 | 62,8500 | 62,8500 | ,00 | |
| 21/7/2009 | 62,8500 | 0,00% | 62,8500 | 62,8500 | 62,8500 | ,00 | |
| 20/7/2009 | 62,8500 | 0,00% | 62,8500 | 62,8500 | 62,8500 | ,00 | |
| 17/7/2009 | 62,8500 | 0,00% | 62,8500 | 62,8500 | 62,8500 | ,00 | |
| 16/7/2009 | 62,8500 | -1,41% | 62,9000 | 62,9000 | 62,7500 | 70 | ,00 |
| 15/7/2009 | 63,7500 | 1,27% | 67,0000 | 67,0000 | 60,5000 | 2 | ,00 |
| 14/7/2009 | 62,9500 | 0,00% | 62,9500 | 62,9500 | 62,9500 | ,00 | |
| 13/7/2009 | 62,9500 | -0,08% | 63,0000 | 63,0000 | 62,9500 | 44 | ,00 |
| 10/7/2009 | 63,0000 | 1,53% | 63,0000 | 63,0000 | 63,0000 | 30 | ,00 |
| 09/7/2009 | 62,0500 | 8,76% | 58,0000 | 62,7000 | 58,0000 | 7 | ,00 |
| 08/7/2009 | 57,0500 | -5,15% | 57,0500 | 57,0500 | 57,0500 | 50 | ,00 |
| 07/7/2009 | 60,1500 | -4,52% | 60,1500 | 60,1500 | 60,1500 | 50 | ,00 |
| 06/7/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 03/7/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 617 | ,00 |
| 02/7/2009 | 63,0000 | 3,79% | 63,0000 | 63,0000 | 63,0000 | 421 | ,00 |
| 01/7/2009 | 60,7000 | 0,00% | 60,7000 | 60,7000 | 60,7000 | 30 | ,00 |
| 30/6/2009 | 60,7000 | -3,34% | 60,7000 | 60,7000 | 60,7000 | 57 | ,00 |
| 29/6/2009 | 62,8000 | -4,27% | 63,0000 | 63,0000 | 62,0000 | 162 | ,00 |
| 26/6/2009 | 65,6000 | 0,15% | 66,0000 | 66,0000 | 65,2000 | 28 | ,00 |
| 25/6/2009 | 65,5000 | 0,00% | 65,5000 | 65,5000 | 65,5000 | ,00 | |
| 24/6/2009 | 65,5000 | 3,15% | 65,5000 | 65,5000 | 65,5000 | 10 | ,00 |
| 23/6/2009 | 63,5000 | -1,09% | 63,5000 | 63,5000 | 63,4500 | 29 | ,00 |
| 22/6/2009 | 64,2000 | -0,39% | 65,0000 | 65,0000 | 63,4000 | 40 | ,00 |
| 19/6/2009 | 64,4500 | 1,66% | 63,5000 | 65,0000 | 63,5000 | 97 | ,00 |
| 18/6/2009 | 63,4000 | -6,76% | 63,4000 | 63,4000 | 63,4000 | 83 | ,00 |
| 17/6/2009 | 68,0000 | 3,03% | 68,0000 | 68,0000 | 68,0000 | 10 | ,00 |
| 16/6/2009 | 66,0000 | 4,93% | 66,0000 | 66,0000 | 66,0000 | 10 | ,00 |
| 15/6/2009 | 62,9000 | -9,50% | 62,9000 | 62,9000 | 62,9000 | 10 | ,00 |
| 12/6/2009 | 69,5000 | 0,00% | 69,5000 | 69,5000 | 69,5000 | ,00 | |
| 11/6/2009 | 69,5000 | 1,39% | 69,5000 | 69,5000 | 69,5000 | 42 | ,00 |
| 10/6/2009 | 68,5500 | 5,46% | 67,0000 | 69,0000 | 67,0000 | 195 | ,00 |
| 09/6/2009 | 65,0000 | 0,08% | 65,0000 | 65,0000 | 65,0000 | 4 | ,00 |
| 05/6/2009 | 64,9500 | -0,08% | 64,9500 | 65,0000 | 64,9500 | 82 | ,00 |
| 04/6/2009 | 65,0000 | 3,67% | 65,0000 | 65,0000 | 65,0000 | 1.000 | ,00 |
| 03/6/2009 | 62,7000 | -3,32% | 63,2000 | 63,2000 | 61,0000 | 22 | ,00 |
| 02/6/2009 | 64,8500 | 0,00% | 64,8500 | 64,8500 | 64,8500 | ,00 | |
| 01/6/2009 | 64,8500 | 0,62% | 64,4500 | 65,0000 | 64,4500 | 7 | ,00 |
| 29/5/2009 | 64,4500 | -0,69% | 64,5000 | 64,5000 | 60,2500 | 721 | ,00 |
| 28/5/2009 | 64,9000 | -0,69% | 64,0000 | 65,0000 | 64,0000 | 9 | ,00 |
| 27/5/2009 | 65,3500 | 3,48% | 65,5000 | 65,5000 | 65,0000 | 7 | ,00 |
| 26/5/2009 | 63,1500 | 0,00% | 63,1500 | 63,1500 | 63,1500 | 5 | ,00 |
| 25/5/2009 | 63,1500 | -2,85% | 63,1500 | 63,1500 | 63,1500 | 28 | ,00 |
| 22/5/2009 | 65,0000 | 0,15% | 65,0000 | 65,0000 | 65,0000 | 3 | ,00 |
| 21/5/2009 | 64,9000 | 7,36% | 64,9000 | 64,9000 | 64,9000 | 1 | ,00 |
| 20/5/2009 | 60,4500 | -2,42% | 61,2500 | 61,4500 | 60,0000 | 897 | ,00 |
| 19/5/2009 | 61,9500 | -0,72% | 63,9000 | 63,9000 | 61,5000 | 359 | ,00 |
| 18/5/2009 | 62,4000 | -4,00% | 62,4000 | 62,4000 | 62,4000 | 9 | ,00 |
| 15/5/2009 | 65,0000 | 2,85% | 65,0000 | 65,0000 | 65,0000 | 30 | ,00 |
| 14/5/2009 | 63,2000 | -4,02% | 63,2000 | 63,2000 | 63,2000 | 4 | ,00 |
| 13/5/2009 | 65,8500 | -0,15% | 66,0000 | 66,0000 | 65,7500 | 65 | ,00 |
| 12/5/2009 | 65,9500 | 0,00% | 65,9500 | 65,9500 | 65,9500 | ,00 | |
| 11/5/2009 | 65,9500 | 0,69% | 66,0000 | 66,0000 | 65,8500 | 140 | ,00 |
| 08/5/2009 | 65,5000 | -0,15% | 65,5000 | 65,5000 | 65,5000 | 15 | ,00 |
| 07/5/2009 | 65,6000 | -1,13% | 66,0000 | 66,0000 | 64,6500 | 170 | ,00 |
| 06/5/2009 | 66,3500 | 0,00% | 66,3500 | 66,3500 | 66,3500 | 140 | ,00 |
| 05/5/2009 | 66,3500 | 0,15% | 67,0000 | 67,3000 | 65,0000 | 609 | ,00 |
| 04/5/2009 | 66,2500 | 0,08% | 66,0500 | 66,5000 | 66,0500 | 20 | ,00 |
| 30/4/2009 | 66,2000 | 0,30% | 66,0000 | 67,0000 | 66,0000 | 155 | ,00 |
| 29/4/2009 | 66,0000 | 0,00% | 66,0000 | 66,0000 | 66,0000 | ,00 | |
| 28/4/2009 | 66,0000 | 0,08% | 66,0000 | 66,0000 | 66,0000 | 10 | ,00 |
| 27/4/2009 | 65,9500 | 0,08% | 65,8000 | 66,0000 | 65,8000 | 282 | ,00 |
| 24/4/2009 | 65,9000 | -0,53% | 66,0000 | 66,0000 | 65,0000 | 209 | ,00 |
| 23/4/2009 | 66,2500 | -3,43% | 66,1000 | 67,0000 | 66,1000 | 167 | ,00 |
| 22/4/2009 | 68,6000 | 5,30% | 68,9500 | 68,9500 | 68,0000 | 72 | ,00 |
| 21/4/2009 | 65,1500 | 0,23% | 65,0000 | 65,5000 | 65,0000 | 30 | ,00 |
| 16/4/2009 | 65,0000 | 3,09% | 65,0000 | 65,0000 | 65,0000 | 60 | ,00 |
| 15/4/2009 | 63,0500 | -2,93% | 63,0500 | 63,0500 | 63,0500 | 90 | ,00 |
| 14/4/2009 | 64,9500 | 0,78% | 65,0000 | 65,0000 | 64,5000 | 88 | ,00 |
| 09/4/2009 | 64,4500 | 0,39% | 64,2000 | 64,6000 | 64,2000 | 157 | ,00 |
| 08/4/2009 | 64,2000 | -2,06% | 64,2000 | 66,5000 | 64,0500 | 191 | ,00 |
| 07/4/2009 | 65,5500 | -3,60% | 66,0000 | 66,0000 | 65,0000 | 230 | ,00 |
| 06/4/2009 | 68,0000 | -1,23% | 70,0000 | 70,0000 | 66,0000 | 726 | ,00 |
| 03/4/2009 | 68,8500 | 8,43% | 66,4000 | 69,8500 | 66,3500 | 1.497 | ,00 |
| 02/4/2009 | 63,5000 | 8,42% | 61,2000 | 64,3000 | 61,2000 | 748 | ,00 |
| 01/4/2009 | 58,5700 | 9,35% | 56,0000 | 58,9100 | 56,0000 | 226 | ,00 |
| 31/3/2009 | 53,5600 | 7,12% | 52,0000 | 55,0000 | 52,0000 | 266 | ,00 |
| 30/3/2009 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | 2 | ,00 |
| 27/3/2009 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | ,00 | |
| 26/3/2009 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | ,00 | |
| 24/3/2009 | 50,0000 | 3,09% | 50,0000 | 50,0000 | 50,0000 | 50 | ,00 |
| 23/3/2009 | 48,5000 | 0,00% | 48,5000 | 48,5000 | 48,5000 | ,00 | |
| 20/3/2009 | 48,5000 | 0,00% | 48,5000 | 48,5000 | 48,5000 | ,00 | |
| 19/3/2009 | 48,5000 | 0,94% | 48,5000 | 48,5000 | 48,5000 | 15 | ,00 |
| 18/3/2009 | 48,0500 | 0,15% | 47,9000 | 49,9800 | 47,9000 | 27 | ,00 |
| 17/3/2009 | 47,9800 | 2,09% | 47,0000 | 48,0000 | 47,0000 | 171 | ,00 |
| 16/3/2009 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 13/3/2009 | 47,0000 | 3,43% | 45,5000 | 48,9000 | 45,5000 | 23 | ,00 |
| 12/3/2009 | 45,4400 | 0,00% | 45,4400 | 45,4400 | 45,4400 | ,00 | |
| 11/3/2009 | 45,4400 | 2,34% | 45,3800 | 45,6000 | 45,3800 | 170 | ,00 |
| 10/3/2009 | 44,4000 | 0,00% | 44,4000 | 44,4000 | 44,4000 | ,00 | |
| 09/3/2009 | 44,4000 | 0,00% | 44,4000 | 44,4000 | 44,4000 | ,00 | |
| 06/3/2009 | 44,4000 | 0,91% | 44,3400 | 44,4000 | 44,3400 | 69 | ,00 |
| 05/3/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | ,00 | |
| 04/3/2009 | 44,0000 | -0,95% | 44,0000 | 44,0000 | 44,0000 | 110 | ,00 |
| 03/3/2009 | 44,4200 | -0,05% | 44,4400 | 44,4400 | 44,4000 | 540 | ,00 |
| 27/2/2009 | 44,4400 | -0,09% | 44,4800 | 44,4800 | 44,4000 | 22 | ,00 |
| 26/2/2009 | 44,4800 | 0,00% | 44,4800 | 44,5000 | 44,4800 | 60 | ,00 |
| 25/2/2009 | 44,4800 | 3,44% | 44,0000 | 45,0000 | 44,0000 | 265 | ,00 |
| 24/2/2009 | 43,0000 | -2,27% | 43,0000 | 43,0000 | 43,0000 | 40 | ,00 |
| 23/2/2009 | 44,0000 | 0,92% | 44,0000 | 44,0000 | 44,0000 | 200 | ,00 |
| 20/2/2009 | 43,6000 | -0,91% | 43,6000 | 43,6000 | 43,6000 | 20 | ,00 |
| 19/2/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | ,00 | |
| 18/2/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | 320 | ,00 |
| 17/2/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | 100 | ,00 |
| 16/2/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | 100 | ,00 |
| 13/2/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | ,00 | |
| 12/2/2009 | 44,0000 | -1,12% | 44,0000 | 44,0000 | 44,0000 | 100 | ,00 |
| 11/2/2009 | 44,5000 | -0,45% | 44,5000 | 44,5000 | 44,5000 | 148 | ,00 |
| 10/2/2009 | 44,7000 | -0,67% | 45,0000 | 45,0000 | 44,0000 | 362 | ,00 |
| 09/2/2009 | 45,0000 | 2,60% | 45,0000 | 45,0000 | 45,0000 | 35 | ,00 |
| 06/2/2009 | 43,8600 | 0,18% | 43,7800 | 43,9000 | 43,7800 | 240 | ,00 |
| 05/2/2009 | 43,7800 | 0,00% | 43,7800 | 43,7800 | 43,7800 | ,00 | |
| 04/2/2009 | 43,7800 | -0,41% | 43,7000 | 44,0400 | 43,7000 | 68 | ,00 |
| 03/2/2009 | 43,9600 | -0,09% | 44,0000 | 44,0000 | 40,0200 | 320 | ,00 |
| 02/2/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | 370 | ,00 |
| 30/1/2009 | 44,0000 | -0,05% | 44,0000 | 44,0000 | 44,0000 | 510 | ,00 |
| 29/1/2009 | 44,0200 | 0,00% | 44,0200 | 44,0200 | 44,0200 | ,00 | |
| 28/1/2009 | 44,0200 | 0,18% | 44,1000 | 44,1000 | 44,0000 | 164 | ,00 |
| 27/1/2009 | 43,9400 | 4,62% | 43,9400 | 43,9400 | 43,9400 | 1 | ,00 |
| 26/1/2009 | 42,0000 | 2,39% | 42,0000 | 42,0200 | 42,0000 | 78 | ,00 |
| 23/1/2009 | 41,0200 | -2,33% | 41,0800 | 41,0800 | 41,0000 | 200 | ,00 |
| 22/1/2009 | 42,0000 | 4,17% | 42,0000 | 42,0000 | 42,0000 | 100 | ,00 |
| 21/1/2009 | 40,3200 | -7,31% | 41,4400 | 41,8000 | 40,0000 | 152 | ,00 |
| 20/1/2009 | 43,5000 | 0,00% | 43,5000 | 43,5000 | 43,5000 | 30 | ,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.% |
|---|