| 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 |
|---|---|---|---|---|---|---|---|
| 19/1/2009 | 43,5000 | 0,00% | 43,5000 | 43,5000 | 43,5000 | ,00 | |
| 16/1/2009 | 43,5000 | 0,09% | 43,5000 | 43,5000 | 43,5000 | 110 | ,00 |
| 15/1/2009 | 43,4600 | -5,40% | 43,4400 | 45,0000 | 43,4400 | 224 | ,00 |
| 14/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 13/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 12/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 09/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 08/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 07/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 05/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 02/1/2009 | 45,9400 | 4,93% | 45,9400 | 45,9400 | 45,9400 | 5 | ,00 |
| 31/12/2008 | 43,7800 | 0,64% | 43,5000 | 44,0000 | 43,5000 | 90 | ,00 |
| 30/12/2008 | 43,5000 | -1,09% | 43,5000 | 43,5000 | 43,5000 | 269 | ,00 |
| 29/12/2008 | 43,9800 | 2,28% | 43,9800 | 43,9800 | 43,9800 | 1 | ,00 |
| 24/12/2008 | 43,0000 | 0,00% | 43,0000 | 43,0200 | 43,0000 | 229 | ,00 |
| 23/12/2008 | 43,0000 | 0,00% | 43,0000 | 43,0000 | 43,0000 | ,00 | |
| 22/12/2008 | 43,0000 | 3,71% | 43,0000 | 43,0000 | 43,0000 | 1 | ,00 |
| 19/12/2008 | 41,4600 | 0,00% | 41,4600 | 41,4600 | 41,4600 | ,00 | |
| 18/12/2008 | 41,4600 | 0,00% | 41,4600 | 41,4600 | 41,4600 | ,00 | |
| 17/12/2008 | 41,4600 | -7,70% | 42,0000 | 43,0000 | 41,0000 | 100 | ,00 |
| 16/12/2008 | 44,9200 | 0,00% | 44,9200 | 44,9200 | 44,9200 | ,00 | |
| 15/12/2008 | 44,9200 | 0,00% | 44,9200 | 44,9200 | 44,9200 | ,00 | |
| 12/12/2008 | 44,9200 | 0,00% | 44,9200 | 44,9200 | 44,9200 | ,00 | |
| 11/12/2008 | 44,9200 | 0,00% | 44,9200 | 44,9200 | 44,9200 | ,00 | |
| 10/12/2008 | 44,9200 | 9,45% | 44,9200 | 44,9200 | 44,9200 | 100 | ,00 |
| 09/12/2008 | 41,0400 | -0,48% | 41,0400 | 41,0400 | 41,0400 | 2 | ,00 |
| 08/12/2008 | 41,2400 | -0,10% | 41,0000 | 44,9200 | 41,0000 | 337 | ,00 |
| 05/12/2008 | 41,2800 | 0,00% | 41,2800 | 41,2800 | 41,2800 | ,00 | |
| 04/12/2008 | 41,2800 | -4,04% | 41,0000 | 43,0000 | 41,0000 | 434 | ,00 |
| 03/12/2008 | 43,0200 | -7,48% | 42,7200 | 46,0000 | 42,7000 | 55 | ,00 |
| 02/12/2008 | 46,5000 | -2,52% | 46,5000 | 46,5000 | 46,5000 | 40 | ,00 |
| 01/12/2008 | 47,7000 | 0,00% | 47,7000 | 47,7000 | 47,7000 | ,00 | |
| 28/11/2008 | 47,7000 | 5,11% | 47,7000 | 47,7000 | 47,7000 | 10 | ,00 |
| 27/11/2008 | 45,3800 | 0,04% | 45,3600 | 45,4000 | 45,3600 | 125 | ,00 |
| 26/11/2008 | 45,3600 | 9,30% | 44,9000 | 45,6400 | 44,9000 | 279 | ,00 |
| 25/11/2008 | 41,5000 | 2,02% | 41,0000 | 42,0000 | 41,0000 | 20 | ,00 |
| 24/11/2008 | 40,6800 | 0,94% | 40,6800 | 40,6800 | 40,6800 | 10 | ,00 |
| 21/11/2008 | 40,3000 | 0,75% | 42,0000 | 42,0000 | 40,0000 | 100 | ,00 |
| 20/11/2008 | 40,0000 | -4,76% | 40,0000 | 40,0200 | 40,0000 | 821 | ,00 |
| 19/11/2008 | 42,0000 | 5,00% | 42,0000 | 42,0000 | 42,0000 | 10 | ,00 |
| 18/11/2008 | 40,0000 | -2,39% | 40,0000 | 40,0000 | 40,0000 | 50 | ,00 |
| 17/11/2008 | 40,9800 | -8,93% | 41,0000 | 42,9000 | 40,7600 | 136 | ,00 |
| 14/11/2008 | 45,0000 | -3,02% | 45,0000 | 45,0000 | 45,0000 | 12 | ,00 |
| 13/11/2008 | 46,4000 | 0,00% | 46,4000 | 46,4000 | 46,4000 | ,00 | |
| 12/11/2008 | 46,4000 | 0,00% | 46,4000 | 46,4000 | 46,4000 | ,00 | |
| 11/11/2008 | 46,4000 | 0,00% | 46,4000 | 46,4000 | 46,4000 | ,00 | |
| 10/11/2008 | 46,4000 | 3,80% | 46,4000 | 46,4000 | 46,4000 | 1 | ,00 |
| 07/11/2008 | 44,7000 | -0,45% | 46,4800 | 46,4800 | 42,0200 | 5 | ,00 |
| 06/11/2008 | 44,9000 | -3,36% | 44,9000 | 44,9000 | 44,9000 | 10 | ,00 |
| 05/11/2008 | 46,4600 | 3,06% | 46,4600 | 46,4600 | 46,4600 | 1 | ,00 |
| 04/11/2008 | 45,0800 | 9,95% | 45,0800 | 45,0800 | 45,0800 | 30 | ,00 |
| 03/11/2008 | 41,0000 | 1,23% | 41,0000 | 41,0000 | 41,0000 | 55 | ,00 |
| 31/10/2008 | 40,5000 | 1,91% | 40,5000 | 40,5000 | 40,5000 | 60 | ,00 |
| 30/10/2008 | 39,7400 | 3,49% | 40,0000 | 40,0000 | 38,6000 | 105 | ,00 |
| 29/10/2008 | 38,4000 | 10,98% | 38,0600 | 38,5000 | 38,0600 | 20 | ,00 |
| 27/10/2008 | 34,6000 | -4,37% | 34,6000 | 34,6000 | 34,6000 | 30 | ,00 |
| 24/10/2008 | 36,1800 | -9,96% | 36,1800 | 36,2000 | 36,1800 | 329 | ,00 |
| 23/10/2008 | 40,1800 | -7,29% | 41,0000 | 41,0000 | 39,4400 | 260 | ,00 |
| 22/10/2008 | 43,3400 | -1,50% | 44,0000 | 44,0000 | 43,0000 | 90 | ,00 |
| 21/10/2008 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | 340 | ,00 |
| 20/10/2008 | 44,0000 | -0,50% | 44,0000 | 44,0000 | 44,0000 | 215 | ,00 |
| 17/10/2008 | 44,2200 | -0,45% | 44,4400 | 44,4400 | 44,0000 | 692 | ,00 |
| 16/10/2008 | 44,4200 | -3,56% | 44,0400 | 45,0000 | 44,0000 | 751 | ,00 |
| 15/10/2008 | 46,0600 | -0,43% | 46,2600 | 46,2600 | 45,0000 | 96 | ,00 |
| 14/10/2008 | 46,2600 | 5,04% | 44,0400 | 48,3400 | 44,0400 | 270 | ,00 |
| 13/10/2008 | 44,0400 | -2,22% | 44,0000 | 44,0600 | 44,0000 | 547 | ,00 |
| 10/10/2008 | 45,0400 | -9,92% | 45,0400 | 45,0400 | 45,0400 | 28 | ,00 |
| 09/10/2008 | 50,0000 | -2,15% | 50,0000 | 50,0000 | 50,0000 | 2 | ,00 |
| 08/10/2008 | 51,1000 | 0,00% | 51,1000 | 51,1000 | 51,1000 | ,00 | |
| 07/10/2008 | 51,1000 | 0,00% | 51,1000 | 51,1000 | 51,1000 | ,00 | |
| 06/10/2008 | 51,1000 | -8,13% | 51,5000 | 51,5000 | 50,0600 | 28 | ,00 |
| 03/10/2008 | 55,6200 | 0,00% | 55,6200 | 55,6200 | 55,6200 | ,00 | |
| 02/10/2008 | 55,6200 | 9,88% | 55,6200 | 55,6200 | 55,6200 | 1 | ,00 |
| 01/10/2008 | 50,6200 | 0,00% | 50,6200 | 50,6200 | 50,6200 | ,00 | |
| 30/9/2008 | 50,6200 | 0,00% | 50,5200 | 50,7000 | 50,5200 | 140 | ,00 |
| 29/9/2008 | 50,6200 | -3,36% | 50,6000 | 51,1000 | 50,0000 | 130 | ,00 |
| 26/9/2008 | 52,3800 | -1,50% | 51,5000 | 52,5000 | 51,5000 | 23 | ,00 |
| 25/9/2008 | 53,1800 | -1,70% | 53,0000 | 55,0000 | 53,0000 | 22 | ,00 |
| 24/9/2008 | 54,1000 | 0,19% | 54,1000 | 54,1000 | 54,1000 | 10 | ,00 |
| 23/9/2008 | 54,0000 | 1,39% | 54,0000 | 54,0000 | 54,0000 | 2 | ,00 |
| 22/9/2008 | 53,2600 | 0,49% | 56,1400 | 56,1400 | 53,0000 | 119 | ,00 |
| 19/9/2008 | 53,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | 494 | ,00 |
| 18/9/2008 | 53,0000 | 0,00% | 53,0000 | 53,0200 | 53,0000 | 725 | ,00 |
| 17/9/2008 | 53,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | 30 | ,00 |
| 16/9/2008 | 53,0000 | 0,42% | 53,0000 | 53,3000 | 53,0000 | 920 | ,00 |
| 15/9/2008 | 52,7800 | -0,86% | 53,0000 | 53,0000 | 52,0000 | 380 | ,00 |
| 12/9/2008 | 53,2400 | -3,20% | 53,0000 | 53,7000 | 53,0000 | 303 | ,00 |
| 11/9/2008 | 55,0000 | 0,00% | 55,0000 | 55,0000 | 55,0000 | ,00 | |
| 10/9/2008 | 55,0000 | 0,00% | 55,0000 | 55,0000 | 55,0000 | ,00 | |
| 09/9/2008 | 55,0000 | 0,92% | 55,0000 | 55,0000 | 55,0000 | 2 | ,00 |
| 08/9/2008 | 54,5000 | 0,15% | 54,5000 | 54,5000 | 54,5000 | 87 | ,00 |
| 05/9/2008 | 54,4200 | -4,43% | 53,6000 | 54,9000 | 53,6000 | 29 | ,00 |
| 04/9/2008 | 56,9400 | 0,00% | 56,9400 | 56,9400 | 56,9400 | ,00 | |
| 03/9/2008 | 56,9400 | 0,00% | 56,9400 | 56,9400 | 56,9400 | ,00 | |
| 02/9/2008 | 56,9400 | 3,53% | 56,9400 | 56,9400 | 56,9400 | 10 | ,00 |
| 01/9/2008 | 55,0000 | -3,51% | 55,0000 | 55,0000 | 55,0000 | 1 | ,00 |
| 29/8/2008 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 28/8/2008 | 57,0000 | -1,72% | 57,0000 | 57,0000 | 57,0000 | 1 | ,00 |
| 27/8/2008 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | ,00 | |
| 26/8/2008 | 58,0000 | 7,33% | 58,0000 | 58,0000 | 58,0000 | 5 | ,00 |
| 25/8/2008 | 54,0400 | 0,00% | 54,0400 | 54,0400 | 54,0400 | ,00 | |
| 22/8/2008 | 54,0400 | -8,06% | 52,9200 | 54,1000 | 52,9200 | 16 | ,00 |
| 21/8/2008 | 58,7800 | 0,00% | 58,7800 | 58,7800 | 58,7800 | ,00 | |
| 20/8/2008 | 58,7800 | 0,00% | 58,7800 | 58,7800 | 58,7800 | ,00 | |
| 19/8/2008 | 58,7800 | 0,00% | 58,7800 | 58,7800 | 58,7800 | 22 | ,00 |
| 18/8/2008 | 58,7800 | 0,00% | 58,7800 | 58,7800 | 58,7800 | ,00 | |
| 14/8/2008 | 58,7800 | 0,00% | 58,7800 | 58,7800 | 58,7800 | ,00 | |
| 13/8/2008 | 58,7800 | -0,98% | 58,7800 | 58,7800 | 58,7800 | 1 | ,00 |
| 12/8/2008 | 59,3600 | -1,88% | 59,4000 | 59,4000 | 59,3000 | 2 | ,00 |
| 11/8/2008 | 60,5000 | 0,00% | 60,5000 | 60,5000 | 60,5000 | ,00 | |
| 08/8/2008 | 60,5000 | 1,92% | 60,5000 | 60,5000 | 60,5000 | 10 | ,00 |
| 07/8/2008 | 59,3600 | 0,00% | 59,3600 | 59,3600 | 59,3600 | ,00 | |
| 06/8/2008 | 59,3600 | 0,61% | 59,0000 | 59,9000 | 59,0000 | 5 | ,00 |
| 05/8/2008 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | 1 | ,00 |
| 04/8/2008 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 01/8/2008 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 31/7/2008 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 30/7/2008 | 59,0000 | -1,54% | 59,0000 | 59,0000 | 59,0000 | 1 | ,00 |
| 29/7/2008 | 59,9200 | 0,00% | 59,9200 | 59,9200 | 59,9200 | ,00 | |
| 28/7/2008 | 59,9200 | 0,00% | 59,9200 | 59,9200 | 59,9200 | ,00 | |
| 25/7/2008 | 59,9200 | 0,00% | 59,9200 | 59,9200 | 59,9200 | ,00 | |
| 24/7/2008 | 59,9200 | -2,57% | 59,9200 | 59,9200 | 59,9200 | 5 | ,00 |
| 23/7/2008 | 61,5000 | 3,02% | 59,9000 | 62,5000 | 59,9000 | 30 | ,00 |
| 22/7/2008 | 59,7000 | 0,00% | 59,7000 | 59,7000 | 59,7000 | ,00 | |
| 21/7/2008 | 59,7000 | 0,00% | 59,7000 | 59,7000 | 59,7000 | ,00 | |
| 18/7/2008 | 59,7000 | 4,01% | 58,0000 | 60,8500 | 58,0000 | 20 | ,00 |
| 17/7/2008 | 57,4000 | 0,00% | 57,4000 | 57,4000 | 57,4000 | ,00 | |
| 16/7/2008 | 57,4000 | 0,00% | 57,4000 | 57,4000 | 57,4000 | 10 | ,00 |
| 15/7/2008 | 57,4000 | -1,00% | 57,4000 | 57,4000 | 57,4000 | 8 | ,00 |
| 14/7/2008 | 57,9800 | 0,83% | 57,5000 | 59,0000 | 57,5000 | 178 | ,00 |
| 11/7/2008 | 57,5000 | -0,62% | 57,5000 | 57,5000 | 57,5000 | 100 | ,00 |
| 10/7/2008 | 57,8600 | 0,00% | 57,8600 | 57,8600 | 57,8600 | 10 | ,00 |
| 09/7/2008 | 57,8600 | 2,41% | 57,6000 | 59,3000 | 57,6000 | 68 | ,00 |
| 08/7/2008 | 56,5000 | -0,04% | 56,5000 | 56,5000 | 56,5000 | 247 | ,00 |
| 07/7/2008 | 56,5200 | 2,76% | 56,5000 | 56,7000 | 56,5000 | 227 | ,00 |
| 04/7/2008 | 55,0000 | 1,97% | 55,0000 | 55,0000 | 55,0000 | 45 | ,00 |
| 03/7/2008 | 53,9400 | 0,00% | 53,9400 | 53,9400 | 53,9400 | 227 | ,00 |
| 02/7/2008 | 53,9400 | -7,95% | 53,5000 | 55,0000 | 53,5000 | 71 | ,00 |
| 01/7/2008 | 58,6000 | 0,00% | 58,6000 | 58,6000 | 58,6000 | ,00 | |
| 30/6/2008 | 58,6000 | 0,00% | 58,6000 | 58,6000 | 58,6000 | ,00 | |
| 27/6/2008 | 58,6000 | -3,14% | 58,6000 | 58,6000 | 58,6000 | 20 | ,00 |
| 26/6/2008 | 60,5000 | 4,24% | 60,5000 | 60,5000 | 60,5000 | 23 | ,00 |
| 25/6/2008 | 58,0400 | 0,07% | 58,0000 | 60,0000 | 58,0000 | 144 | ,00 |
| 24/6/2008 | 58,0000 | -0,38% | 58,0000 | 58,0000 | 58,0000 | 17 | ,00 |
| 23/6/2008 | 58,2200 | -2,97% | 58,2400 | 58,2400 | 58,2000 | 66 | ,00 |
| 20/6/2008 | 60,0000 | -1,15% | 60,7000 | 60,7000 | 58,8000 | 83 | ,00 |
| 19/6/2008 | 60,7000 | 1,00% | 60,1500 | 65,3000 | 60,1000 | 87 | ,00 |
| 18/6/2008 | 60,1000 | -4,68% | 60,1500 | 60,1500 | 60,1000 | 65 | ,00 |
| 17/6/2008 | 63,0500 | 0,00% | 63,0500 | 63,0500 | 63,0500 | ,00 | |
| 13/6/2008 | 63,0500 | -5,90% | 63,2000 | 63,2000 | 63,0000 | 95 | ,00 |
| 12/6/2008 | 67,0000 | 0,00% | 67,0000 | 67,0000 | 67,0000 | ,00 | |
| 11/6/2008 | 67,0000 | 0,00% | 67,0000 | 67,0000 | 67,0000 | ,00 | |
| 10/6/2008 | 67,0000 | 0,00% | 67,0000 | 67,0000 | 67,0000 | ,00 | |
| 09/6/2008 | 67,0000 | 0,00% | 67,0000 | 67,0000 | 67,0000 | ,00 | |
| 06/6/2008 | 67,0000 | 0,00% | 67,0000 | 67,0000 | 67,0000 | 50 | ,00 |
| 05/6/2008 | 67,0000 | 0,75% | 67,0000 | 67,0000 | 67,0000 | 29 | ,00 |
| 04/6/2008 | 66,5000 | 4,56% | 66,5000 | 66,5000 | 66,5000 | 20 | ,00 |
| 03/6/2008 | 63,6000 | -4,22% | 63,6000 | 63,6000 | 63,6000 | 10 | ,00 |
| 02/6/2008 | 66,4000 | -0,08% | 63,2500 | 66,5000 | 63,2500 | 42 | ,00 |
| 30/5/2008 | 66,4500 | 0,15% | 66,4500 | 66,5000 | 66,4500 | 27 | ,00 |
| 29/5/2008 | 66,3500 | 4,82% | 66,0000 | 66,5000 | 66,0000 | 45 | ,00 |
| 28/5/2008 | 63,3000 | -3,06% | 63,4000 | 63,4000 | 63,3000 | 53 | ,00 |
| 27/5/2008 | 65,3000 | 0,00% | 65,3000 | 65,3000 | 65,3000 | ,00 | |
| 26/5/2008 | 65,3000 | -8,03% | 65,3000 | 65,3000 | 65,3000 | 20 | ,00 |
| 23/5/2008 | 71,0000 | 0,00% | 71,0000 | 71,0000 | 71,0000 | ,00 | |
| 22/5/2008 | 71,0000 | 0,00% | 71,0000 | 71,0000 | 71,0000 | ,00 | |
| 21/5/2008 | 71,0000 | -2,47% | 71,0000 | 71,0000 | 71,0000 | 100 | ,00 |
| 20/5/2008 | 72,8000 | -2,87% | 72,3000 | 74,9000 | 72,0000 | 280 | ,00 |
| 19/5/2008 | 74,9500 | 4,90% | 73,9500 | 76,0000 | 73,9500 | 644 | ,00 |
| 16/5/2008 | 71,4500 | 5,46% | 69,6500 | 73,0000 | 69,0000 | 798 | ,00 |
| 15/5/2008 | 67,7500 | 4,55% | 65,5000 | 71,2000 | 65,5000 | 522 | ,00 |
| 14/5/2008 | 64,8000 | 5,02% | 62,4500 | 65,4500 | 62,4500 | 296 | ,00 |
| 13/5/2008 | 61,7000 | 4,05% | 60,0000 | 62,2500 | 60,0000 | 20 | ,00 |
| 12/5/2008 | 59,3000 | 0,00% | 59,3000 | 59,3000 | 59,3000 | ,00 | |
| 09/5/2008 | 59,3000 | 0,54% | 59,1800 | 59,4600 | 59,1800 | 41 | ,00 |
| 08/5/2008 | 58,9800 | 0,20% | 58,9200 | 59,1000 | 58,9000 | 131 | ,00 |
| 07/5/2008 | 58,8600 | 2,01% | 58,8600 | 58,8600 | 58,8600 | 20 | ,00 |
| 06/5/2008 | 57,7000 | 0,00% | 57,7000 | 57,7000 | 57,7000 | ,00 | |
| 05/5/2008 | 57,7000 | -0,48% | 57,7000 | 57,7000 | 57,7000 | 15 | ,00 |
| 02/5/2008 | 57,9800 | 0,03% | 58,0000 | 58,0000 | 57,9600 | 155 | ,00 |
| 30/4/2008 | 57,9600 | 0,87% | 57,9600 | 57,9600 | 57,9600 | 4 | ,00 |
| 29/4/2008 | 57,4600 | -0,31% | 57,0000 | 57,6400 | 57,0000 | 108 | ,00 |
| 24/4/2008 | 57,6400 | 0,14% | 57,5400 | 57,7600 | 57,5400 | 100 | ,00 |
| 23/4/2008 | 57,5600 | 0,00% | 57,5600 | 57,5600 | 57,5600 | ,00 | |
| 22/4/2008 | 57,5600 | 0,10% | 57,5000 | 57,6000 | 57,5000 | 66 | ,00 |
| 21/4/2008 | 57,5000 | 1,45% | 57,5000 | 57,5000 | 57,5000 | 35 | ,00 |
| 18/4/2008 | 56,6800 | 1,21% | 56,0000 | 57,9600 | 56,0000 | 65 | ,00 |
| 17/4/2008 | 56,0000 | 1,67% | 55,9800 | 56,0000 | 55,9800 | 42 | ,00 |
| 16/4/2008 | 55,0800 | 0,15% | 54,9800 | 55,4800 | 54,9800 | 60 | ,00 |
| 15/4/2008 | 55,0000 | 1,85% | 54,9800 | 55,0000 | 54,9800 | 120 | ,00 |
| 14/4/2008 | 54,0000 | 0,00% | 54,0000 | 54,0000 | 54,0000 | ,00 | |
| 11/4/2008 | 54,0000 | -1,82% | 54,0000 | 54,0000 | 54,0000 | 21 | ,00 |
| 10/4/2008 | 55,0000 | 0,00% | 55,0000 | 55,0000 | 55,0000 | ,00 | |
| 09/4/2008 | 55,0000 | 0,00% | 55,0000 | 55,0000 | 55,0000 | ,00 | |
| 08/4/2008 | 55,0000 | 0,00% | 55,0000 | 55,0000 | 55,0000 | ,00 | |
| 07/4/2008 | 55,0000 | -1,22% | 55,0000 | 55,0000 | 55,0000 | 30 | ,00 |
| 04/4/2008 | 55,6800 | 0,00% | 55,6800 | 55,6800 | 55,6800 | ,00 | |
| 03/4/2008 | 55,6800 | -0,18% | 55,6800 | 55,6800 | 55,6800 | 10 | ,00 |
| 02/4/2008 | 55,7800 | 4,61% | 55,7800 | 55,7800 | 55,7800 | 10 | ,00 |
| 01/4/2008 | 53,3200 | 0,49% | 53,3000 | 54,0000 | 53,2000 | 110 | ,00 |
| 31/3/2008 | 53,0600 | 0,00% | 53,0600 | 53,0600 | 53,0600 | ,00 | |
| 28/3/2008 | 53,0600 | -1,45% | 53,1000 | 53,1000 | 53,0000 | 32 | ,00 |
| 27/3/2008 | 53,8400 | 3,54% | 53,0000 | 54,5000 | 53,0000 | 18 | ,00 |
| 26/3/2008 | 52,0000 | 0,00% | 52,0000 | 52,0000 | 52,0000 | ,00 | |
| 20/3/2008 | 52,0000 | 0,00% | 52,0000 | 52,0000 | 52,0000 | 110 | ,00 |
| 19/3/2008 | 52,0000 | -0,04% | 52,0000 | 52,0000 | 52,0000 | 212 | ,00 |
| 18/3/2008 | 52,0200 | 0,04% | 52,0000 | 52,2000 | 52,0000 | 714 | ,00 |
| 17/3/2008 | 52,0000 | -0,12% | 52,0000 | 52,0000 | 52,0000 | 62 | ,00 |
| 14/3/2008 | 52,0600 | -2,69% | 52,1200 | 52,1200 | 52,0000 | 40 | ,00 |
| 13/3/2008 | 53,5000 | 2,85% | 53,5000 | 53,5000 | 53,5000 | 2 | ,00 |
| 12/3/2008 | 52,0200 | 0,00% | 52,0200 | 52,0200 | 52,0200 | ,00 | |
| 11/3/2008 | 52,0200 | -0,34% | 52,0000 | 52,1000 | 52,0000 | 270 | ,00 |
| 07/3/2008 | 52,2000 | -0,84% | 52,2600 | 52,2600 | 52,0000 | 1.480 | ,00 |
| 06/3/2008 | 52,6400 | -1,09% | 52,7600 | 52,7600 | 52,4000 | 2.005 | ,00 |
| 03/3/2008 | 53,2200 | 0,00% | 53,2200 | 53,2200 | 53,2200 | ,00 | |
| 29/2/2008 | 53,2200 | -0,89% | 53,7000 | 54,0000 | 53,0000 | 2.250 | ,00 |
| 28/2/2008 | 53,7000 | -0,67% | 54,0000 | 54,0000 | 53,5000 | 2.360 | ,00 |
| 27/2/2008 | 54,0600 | -0,41% | 54,1400 | 54,1400 | 54,0000 | 2.240 | ,00 |
| 26/2/2008 | 54,2800 | -0,22% | 54,5000 | 54,9800 | 54,2600 | 1.183 | ,00 |
| 25/2/2008 | 54,4000 | -0,55% | 54,7000 | 54,7000 | 54,0200 | 287 | ,00 |
| 22/2/2008 | 54,7000 | 1,33% | 54,7000 | 54,7000 | 54,7000 | 50 | ,00 |
| 21/2/2008 | 53,9800 | 0,37% | 54,0000 | 54,3000 | 53,8200 | 318 | ,00 |
| 20/2/2008 | 53,7800 | 0,22% | 53,8000 | 53,9800 | 53,7600 | 1.099 | ,00 |
| 19/2/2008 | 53,6600 | -0,67% | 54,0800 | 54,8800 | 53,2600 | 2.708 | ,00 |
| 18/2/2008 | 54,0200 | -0,37% | 54,2200 | 54,2200 | 54,0000 | 1.310 | ,00 |
| 15/2/2008 | 54,2200 | -0,88% | 55,4600 | 55,4600 | 54,1000 | 1.900 | ,00 |
| 14/2/2008 | 54,7000 | 1,07% | 54,2000 | 55,4800 | 54,1600 | 1.004 | ,00 |
| 13/2/2008 | 54,1200 | -0,04% | 54,1600 | 54,9400 | 54,0000 | 2.400 | ,00 |
| 12/2/2008 | 54,1400 | -0,11% | 54,9000 | 54,9000 | 54,0000 | 2.322 | ,00 |
| 11/2/2008 | 54,2000 | 0,18% | 54,1800 | 54,7000 | 54,1800 | 1.100 | ,00 |
| 08/2/2008 | 54,1000 | -0,18% | 54,2000 | 54,2000 | 54,0800 | 111 | ,00 |
| 07/2/2008 | 54,2000 | -0,37% | 54,4000 | 54,4000 | 54,0200 | 170 | ,00 |
| 06/2/2008 | 54,4000 | -1,09% | 54,7800 | 55,0000 | 54,0000 | 190 | ,00 |
| 05/2/2008 | 55,0000 | 0,00% | 55,0000 | 55,0000 | 55,0000 | ,00 | |
| 04/2/2008 | 55,0000 | -0,07% | 55,0000 | 55,0400 | 54,9800 | 172 | ,00 |
| 01/2/2008 | 55,0400 | -0,58% | 55,1400 | 55,1400 | 55,0000 | 80 | ,00 |
| 31/1/2008 | 55,3600 | -0,14% | 55,4400 | 56,9200 | 55,1400 | 90 | ,00 |
| 30/1/2008 | 55,4400 | -1,53% | 55,5200 | 57,9400 | 55,1400 | 430 | ,00 |
| 29/1/2008 | 56,3000 | 1,59% | 55,9000 | 57,2800 | 55,6000 | 192 | ,00 |
| 28/1/2008 | 55,4200 | 0,51% | 56,0000 | 56,0000 | 55,1400 | 160 | ,00 |
| 25/1/2008 | 55,1400 | 3,84% | 54,8000 | 55,2000 | 54,8000 | 111 | ,00 |
| 24/1/2008 | 53,1000 | -1,48% | 55,0000 | 55,0000 | 50,6000 | 100 | ,00 |
| 23/1/2008 | 53,9000 | -0,19% | 54,0000 | 54,0800 | 53,1200 | 221 | ,00 |
| 22/1/2008 | 54,0000 | -2,32% | 54,1000 | 54,1000 | 53,8800 | 110 | ,00 |
| 21/1/2008 | 55,2800 | -3,59% | 56,0000 | 56,0400 | 55,0000 | 213 | ,00 |
| 18/1/2008 | 57,3400 | -1,31% | 58,1000 | 58,1000 | 56,4000 | 117 | ,00 |
| 17/1/2008 | 58,1000 | -0,10% | 58,1600 | 58,4800 | 58,0000 | 160 | ,00 |
| 16/1/2008 | 58,1600 | -1,42% | 58,0600 | 58,5000 | 58,0000 | 195 | ,00 |
| 15/1/2008 | 59,0000 | 0,65% | 59,0000 | 59,0000 | 59,0000 | 5 | ,00 |
| 14/1/2008 | 58,6200 | -0,14% | 59,7000 | 59,7000 | 58,2000 | 97 | ,00 |
| 11/1/2008 | 58,7000 | -2,17% | 59,1200 | 59,1200 | 58,0000 | 182 | ,00 |
| 10/1/2008 | 60,0000 | 0,07% | 60,0000 | 60,0000 | 60,0000 | 400 | ,00 |
| 09/1/2008 | 59,9600 | 0,67% | 59,9600 | 59,9600 | 59,9600 | 10 | ,00 |
| 08/1/2008 | 59,5600 | -0,03% | 59,0200 | 60,0000 | 59,0200 | 114 | ,00 |
| 07/1/2008 | 59,5800 | 0,00% | 59,5800 | 59,5800 | 59,5800 | 165 | ,00 |
| 04/1/2008 | 59,5800 | -1,36% | 59,5800 | 59,5800 | 59,5600 | 170 | ,00 |
| 03/1/2008 | 60,4000 | -0,74% | 60,0000 | 60,8000 | 60,0000 | 187 | ,00 |
| 02/1/2008 | 60,8500 | 0,91% | 60,9000 | 60,9000 | 60,5000 | 191 | ,00 |
| 31/12/2007 | 60,3000 | 0,25% | 60,0500 | 60,7500 | 60,0000 | 156 | 9.404,75 |
| 28/12/2007 | 60,1500 | -1,39% | 60,0000 | 60,9500 | 60,0000 | 62 | 3.729,50 |
| 27/12/2007 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | 120 | 7.320,00 |
| 24/12/2007 | 61,0000 | -0,16% | 61,0000 | 61,0000 | 61,0000 | 10 | 610,00 |
| 21/12/2007 | 61,1000 | 0,66% | 61,0000 | 61,2000 | 61,0000 | 30 | 1.833,00 |
| 20/12/2007 | 60,7000 | 0,33% | 60,6000 | 60,9000 | 60,6000 | 111 | 6.738,30 |
| 19/12/2007 | 60,5000 | 3,42% | 60,5000 | 60,5000 | 60,5000 | 10 | 605,00 |
| 18/12/2007 | 58,5000 | -0,85% | 58,5200 | 58,5200 | 58,5000 | 157 | 9.184,90 |
| 17/12/2007 | 59,0000 | -2,64% | 59,0000 | 59,0000 | 59,0000 | 197 | 11.623,00 |
| 14/12/2007 | 60,6000 | 0,25% | 60,4500 | 60,9000 | 60,4500 | 90 | 5.453,90 |
| 13/12/2007 | 60,4500 | -0,33% | 60,7500 | 60,7500 | 60,0500 | 25 | 1.511,75 |
| 12/12/2007 | 60,6500 | 0,17% | 60,5000 | 60,8000 | 60,5000 | 65 | 3.940,90 |
| 11/12/2007 | 60,5500 | 0,08% | 60,5000 | 60,8000 | 60,2000 | 198 | 11.984,40 |
| 10/12/2007 | 60,5000 | 0,75% | 60,5000 | 60,5000 | 60,5000 | 35 | 2.117,50 |
| 07/12/2007 | 60,0500 | -0,33% | 60,0000 | 60,5000 | 59,2400 | 165 | 9.907,00 |
| 06/12/2007 | 60,2500 | 0,48% | 60,0000 | 60,9000 | 60,0000 | 230 | 13.860,00 |
| 05/12/2007 | 59,9600 | 0,07% | 59,9200 | 60,0000 | 59,9200 | 200 | 11.992,00 |
| 04/12/2007 | 59,9200 | -0,10% | 59,9800 | 60,2000 | 58,5000 | 267 | 15.996,70 |
| 03/12/2007 | 59,9800 | 0,17% | 59,9800 | 60,0000 | 59,9800 | 150 | 8.997,50 |
| 30/11/2007 | 59,8800 | -0,61% | 60,0000 | 60,3000 | 58,3800 | 520 | 31.130,30 |
| 29/11/2007 | 60,2500 | 1,67% | 60,0000 | 60,9000 | 60,0000 | 247 | 14.877,00 |
| 28/11/2007 | 59,2600 | -1,23% | 58,3200 | 60,0000 | 58,3200 | 67 | 3.969,60 |
| 26/11/2007 | 60,0000 | 0,17% | 60,0000 | 60,0000 | 60,0000 | 30 | 1.800,00 |
| 23/11/2007 | 59,9000 | 4,43% | 59,9000 | 59,9000 | 59,9000 | 1 | 59,90 |
| 22/11/2007 | 57,3600 | -1,65% | 57,4400 | 57,4400 | 56,3200 | 840 | 48.180,58 |
| 21/11/2007 | 58,3200 | -2,80% | 60,0000 | 60,0000 | 58,0000 | 97 | 5.656,00 |
| 20/11/2007 | 60,0000 | -2,76% | 61,2000 | 61,2000 | 59,0000 | 463 | 2.778.600,00 |
| 19/11/2007 | 61,7000 | 0,08% | 61,7000 | 61,7000 | 61,7000 | 11 | 678,70 |
| 16/11/2007 | 61,6500 | -1,99% | 61,2500 | 62,7000 | 61,0000 | 465 | 28.673,00 |
| 15/11/2007 | 62,9000 | -1,26% | 63,0000 | 63,3000 | 61,9000 | 405 | 25.484,00 |
| 14/11/2007 | 63,7000 | 0,79% | 63,3000 | 64,0000 | 63,3000 | 153 | 9.744,30 |
| 13/11/2007 | 63,2000 | -1,71% | 63,9500 | 63,9500 | 63,0000 | 125 | 790.095,00 |
| 12/11/2007 | 64,3000 | -1,38% | 64,1000 | 64,5000 | 64,0000 | 196 | 12.598,00 |
| 09/11/2007 | 65,2000 | 0,00% | 65,2000 | 65,2000 | 65,2000 | 65 | 4.238,00 |
| 08/11/2007 | 65,2000 | 0,31% | 65,0000 | 65,5000 | 65,0000 | 245 | 15.977,00 |
| 07/11/2007 | 65,0000 | -0,08% | 65,4000 | 65,5000 | 64,7000 | 188 | 12.218,00 |
| 06/11/2007 | 65,0500 | 0,54% | 65,0000 | 65,2000 | 65,0000 | 301 | 19.575,00 |
| 05/11/2007 | 64,7000 | 0,15% | 64,6000 | 65,4000 | 64,6000 | 58 | 3.753,20 |
| 02/11/2007 | 64,6000 | -0,39% | 64,6500 | 64,6500 | 64,5000 | 35 | 2.260,00 |
| 01/11/2007 | 64,8500 | 0,00% | 64,9000 | 64,9000 | 64,8500 | 46 | 2.983,00 |
| 31/10/2007 | 64,8500 | 0,23% | 64,8000 | 65,0000 | 64,8000 | 70 | 4.540,00 |
| 30/10/2007 | 64,7000 | 0,00% | 64,0500 | 65,5000 | 64,0500 | 273 | 17.663,00 |
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.% |
|---|