| 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 |
|---|---|---|---|---|---|---|---|
| 02/6/2006 | 89,9000 | 1,47% | 86,0000 | 89,9000 | 86,0000 | 16 | ,00 |
| 01/6/2006 | 88,6000 | 2,90% | 88,6000 | 88,6000 | 88,6000 | 32 | ,00 |
| 31/5/2006 | 86,1000 | 0,70% | 85,5000 | 86,1000 | 85,5000 | 665 | ,00 |
| 30/5/2006 | 85,5000 | -3,50% | 87,0000 | 87,0000 | 85,5000 | 268 | ,00 |
| 29/5/2006 | 88,6000 | -4,83% | 92,0000 | 92,0000 | 88,6000 | 556 | ,00 |
| 26/5/2006 | 93,1000 | -0,21% | 93,1000 | 93,1000 | 93,1000 | 110 | ,00 |
| 25/5/2006 | 93,3000 | 4,77% | 90,0000 | 93,3000 | 90,0000 | 107 | ,00 |
| 24/5/2006 | 89,0500 | -6,26% | 90,0000 | 90,0000 | 89,0500 | 78 | ,00 |
| 23/5/2006 | 95,0000 | 11,76% | 81,2000 | 95,0000 | 81,1500 | 901 | ,00 |
| 22/5/2006 | 85,0000 | -9,48% | 85,0000 | 85,0000 | 85,0000 | 286 | ,00 |
| 19/5/2006 | 93,9000 | 2,18% | 93,9000 | 93,9000 | 93,9000 | 77 | ,00 |
| 18/5/2006 | 91,9000 | 2,00% | 89,0500 | 91,9000 | 87,0000 | 391 | ,00 |
| 17/5/2006 | 90,1000 | -3,12% | 93,0000 | 94,5000 | 90,1000 | 440 | ,00 |
| 16/5/2006 | 93,0000 | -5,87% | 91,0000 | 93,0000 | 91,0000 | 617 | ,00 |
| 15/5/2006 | 98,8000 | 0,00% | 98,8000 | 98,8000 | 98,8000 | 20 | ,00 |
| 12/5/2006 | 98,8000 | 1,86% | 98,8000 | 98,8000 | 98,5000 | 181 | ,00 |
| 11/5/2006 | 97,0000 | 2,11% | 95,0000 | 97,0000 | 95,0000 | 526 | ,00 |
| 10/5/2006 | 95,0000 | 1,66% | 93,4500 | 95,0000 | 93,4500 | 870 | ,00 |
| 09/5/2006 | 93,4500 | 1,03% | 92,5000 | 93,4500 | 92,5000 | 638 | ,00 |
| 08/5/2006 | 92,5000 | -1,07% | 91,3000 | 92,5000 | 91,3000 | 379 | ,00 |
| 05/5/2006 | 93,5000 | -0,53% | 93,5000 | 93,5000 | 91,0000 | 267 | ,00 |
| 04/5/2006 | 94,0000 | -0,74% | 94,7000 | 94,7000 | 94,0000 | 93 | ,00 |
| 03/5/2006 | 94,7000 | 0,21% | 94,9500 | 94,9500 | 91,0000 | 106 | ,00 |
| 02/5/2006 | 94,5000 | 3,85% | 95,0000 | 95,0000 | 94,5000 | 55 | ,00 |
| 28/4/2006 | 91,0000 | -2,15% | 93,0000 | 93,0000 | 91,0000 | 292 | ,00 |
| 27/4/2006 | 93,0000 | -3,07% | 94,0000 | 94,0000 | 93,0000 | 110 | ,00 |
| 26/4/2006 | 95,9500 | 2,07% | 94,0000 | 95,9500 | 94,0000 | 160 | ,00 |
| 25/4/2006 | 94,0000 | -3,89% | 95,0000 | 95,0000 | 94,0000 | 113 | ,00 |
| 20/4/2006 | 97,8000 | -0,71% | 96,0000 | 97,8000 | 95,0000 | 237 | ,00 |
| 19/4/2006 | 98,5000 | 0,51% | 97,0000 | 98,5000 | 96,0000 | 500 | ,00 |
| 18/4/2006 | 98,0000 | -2,97% | 101,0000 | 101,0000 | 96,0000 | 145 | ,00 |
| 13/4/2006 | 101,0000 | 2,02% | 100,5000 | 101,0000 | 100,5000 | 650 | ,00 |
| 12/4/2006 | 99,0000 | 7,61% | 95,4000 | 99,0000 | 95,4000 | 967 | ,00 |
| 11/4/2006 | 92,0000 | 0,00% | 92,0000 | 92,0000 | 92,0000 | 1.227 | ,00 |
| 10/4/2006 | 92,0000 | -4,27% | 94,4000 | 94,4000 | 92,0000 | 1.353 | ,00 |
| 07/4/2006 | 96,1000 | -2,93% | 99,0000 | 99,0000 | 96,1000 | 1.255 | ,00 |
| 06/4/2006 | 99,0000 | -2,17% | 101,2000 | 101,2000 | 99,0000 | 1.295 | ,00 |
| 05/4/2006 | 101,2000 | -3,62% | 105,0000 | 105,0000 | 101,2000 | 913 | ,00 |
| 04/4/2006 | 105,0000 | -4,55% | 110,0000 | 110,0000 | 105,0000 | 1.350 | ,00 |
| 03/4/2006 | 110,0000 | 1,38% | 114,5000 | 114,6000 | 109,0500 | 1.915 | ,00 |
| 31/3/2006 | 108,5000 | -8,82% | 114,5000 | 119,7000 | 108,0000 | 3.939 | ,00 |
| 30/3/2006 | 119,0000 | 0,25% | 119,0000 | 122,7000 | 117,0500 | 2.250 | ,00 |
| 29/3/2006 | 118,7000 | 0,76% | 118,0000 | 119,5000 | 117,8000 | 182 | ,00 |
| 28/3/2006 | 117,8000 | -3,36% | 123,0000 | 123,0000 | 117,2000 | 1.124 | ,00 |
| 27/3/2006 | 121,9000 | 6,84% | 115,0000 | 123,3000 | 115,0000 | 3.284 | ,00 |
| 24/3/2006 | 114,1000 | 2,79% | 112,0000 | 114,3000 | 111,5500 | 4.266 | ,00 |
| 23/3/2006 | 111,0000 | 4,08% | 105,0000 | 111,9000 | 105,0000 | 3.688 | ,00 |
| 22/3/2006 | 106,6500 | -1,98% | 106,0000 | 109,0000 | 100,9500 | 2.066 | ,00 |
| 21/3/2006 | 108,8000 | -0,18% | 109,0000 | 109,5000 | 107,0000 | 319 | ,00 |
| 20/3/2006 | 109,0000 | 1,11% | 108,0000 | 110,4000 | 105,0000 | 1.677 | ,00 |
| 17/3/2006 | 107,8000 | 3,75% | 105,0000 | 109,7500 | 104,5000 | 1.122 | ,00 |
| 16/3/2006 | 103,9000 | 0,48% | 104,0000 | 104,5000 | 102,3000 | 219 | ,00 |
| 15/3/2006 | 103,4000 | -1,29% | 104,0500 | 105,5000 | 102,0000 | 1.132 | ,00 |
| 14/3/2006 | 104,7500 | -2,78% | 108,0000 | 108,0000 | 98,1000 | 1.278 | ,00 |
| 13/3/2006 | 107,7500 | 0,00% | 108,0000 | 109,5000 | 105,6500 | 591 | ,00 |
| 10/3/2006 | 107,7500 | 0,75% | 107,0000 | 109,3500 | 105,9000 | 794 | ,00 |
| 09/3/2006 | 106,9500 | 6,95% | 100,0000 | 108,2500 | 100,0000 | 2.471 | ,00 |
| 08/3/2006 | 100,0000 | -0,79% | 101,9500 | 103,0000 | 90,7500 | 2.194 | ,00 |
| 07/3/2006 | 100,8000 | -10,00% | 112,0000 | 112,0000 | 100,8000 | 2.815 | ,00 |
| 03/3/2006 | 112,0000 | -4,19% | 117,0000 | 117,9000 | 110,1000 | 1.424 | ,00 |
| 02/3/2006 | 116,9000 | -3,71% | 119,0000 | 119,0000 | 115,1000 | 3.061 | ,00 |
| 01/3/2006 | 121,4000 | -3,54% | 124,0000 | 124,0000 | 115,7000 | 2.664 | ,00 |
| 28/2/2006 | 125,8500 | 0,04% | 125,0000 | 127,5000 | 125,0000 | 1.485 | ,00 |
| 27/2/2006 | 125,8000 | 1,62% | 125,0000 | 128,3500 | 122,1500 | 3.084 | ,00 |
| 24/2/2006 | 123,8000 | -0,12% | 123,9500 | 124,0000 | 121,3000 | 1.418 | ,00 |
| 23/2/2006 | 123,9500 | 2,10% | 121,4000 | 129,5000 | 112,0500 | 6.016 | ,00 |
| 22/2/2006 | 121,4000 | -9,97% | 138,0000 | 139,0000 | 121,4000 | 6.111 | ,00 |
| 21/2/2006 | 134,8500 | 3,65% | 131,9000 | 152,0000 | 131,9000 | 7.128 | ,00 |
| 20/2/2006 | 130,1000 | 14,12% | 114,5000 | 130,3000 | 114,5000 | 5.234 | ,00 |
| 17/2/2006 | 114,0000 | 4,83% | 109,0000 | 114,0000 | 109,0000 | 2.926 | ,00 |
| 16/2/2006 | 108,7500 | 2,59% | 105,0000 | 109,7000 | 104,8000 | 2.467 | ,00 |
| 15/2/2006 | 106,0000 | 1,44% | 103,1000 | 106,2000 | 103,1000 | 1.277 | ,00 |
| 14/2/2006 | 104,5000 | -0,38% | 103,9500 | 104,5000 | 101,0000 | 1.340 | ,00 |
| 13/2/2006 | 104,9000 | -3,76% | 105,0000 | 109,0000 | 100,0000 | 2.586 | ,00 |
| 10/2/2006 | 109,0000 | 2,54% | 107,0000 | 109,0000 | 107,0000 | 1.655 | ,00 |
| 09/2/2006 | 106,3000 | 7,70% | 99,2000 | 106,8000 | 99,2000 | 2.910 | ,00 |
| 08/2/2006 | 98,7000 | 4,44% | 95,5000 | 98,7000 | 95,5000 | 1.657 | ,00 |
| 07/2/2006 | 94,5000 | 5,18% | 90,0000 | 95,5000 | 89,9000 | 2.274 | ,00 |
| 06/2/2006 | 89,8500 | 3,39% | 86,9000 | 90,0000 | 86,9000 | 954 | ,00 |
| 03/2/2006 | 86,9000 | -1,08% | 87,9500 | 87,9500 | 86,0000 | 492 | ,00 |
| 02/2/2006 | 87,8500 | 2,75% | 85,9000 | 88,0000 | 85,5000 | 1.005 | ,00 |
| 01/2/2006 | 85,5000 | 0,12% | 85,3000 | 85,5000 | 84,5000 | 420 | ,00 |
| 31/1/2006 | 85,4000 | 2,52% | 85,0000 | 86,0000 | 83,0000 | 1.000 | ,00 |
| 30/1/2006 | 83,3000 | 1,09% | 82,6000 | 86,7000 | 82,5500 | 1.001 | ,00 |
| 27/1/2006 | 82,4000 | 9,14% | 75,9500 | 82,4000 | 75,0000 | 593 | ,00 |
| 26/1/2006 | 75,5000 | 0,00% | 75,5000 | 75,5000 | 75,5000 | 60 | ,00 |
| 25/1/2006 | 75,5000 | 0,80% | 75,0000 | 77,2000 | 75,0000 | 685 | ,00 |
| 24/1/2006 | 74,9000 | -0,13% | 74,9500 | 75,0000 | 73,0000 | 548 | ,00 |
| 23/1/2006 | 75,0000 | 0,94% | 77,4500 | 77,4500 | 72,0500 | 540 | ,00 |
| 20/1/2006 | 74,3000 | -6,66% | 79,0000 | 80,0000 | 71,6500 | 3.029 | ,00 |
| 19/1/2006 | 79,6000 | 5,08% | 75,7500 | 81,6000 | 75,7500 | 1.812 | ,00 |
| 18/1/2006 | 75,7500 | 19,95% | 63,0000 | 75,7500 | 62,0000 | 1.368 | ,00 |
| 17/1/2006 | 63,1500 | 8,32% | 60,1000 | 63,9000 | 58,5000 | 520 | ,00 |
| 16/1/2006 | 58,3000 | 1,39% | 59,7000 | 59,9600 | 57,6000 | 80 | ,00 |
| 13/1/2006 | 57,5000 | 0,00% | 57,5000 | 57,5000 | 57,5000 | 50 | ,00 |
| 12/1/2006 | 57,5000 | 0,00% | 57,5000 | 57,5000 | 57,5000 | 23 | ,00 |
| 11/1/2006 | 57,5000 | 1,77% | 57,5000 | 57,5000 | 57,5000 | 22 | ,00 |
| 10/1/2006 | 56,5000 | 0,78% | 56,0000 | 57,0000 | 56,0000 | 204 | ,00 |
| 09/1/2006 | 56,0600 | 0,11% | 56,0000 | 56,3000 | 56,0000 | 702 | ,00 |
| 05/1/2006 | 56,0000 | -0,88% | 56,6000 | 57,0000 | 56,0000 | 2.465 | ,00 |
| 04/1/2006 | 56,5000 | 0,89% | 56,0000 | 56,5000 | 56,0000 | 414 | ,00 |
| 03/1/2006 | 56,0000 | -0,07% | 56,0000 | 56,1000 | 56,0000 | 160 | ,00 |
| 02/1/2006 | 56,0400 | -0,11% | 57,5000 | 57,5000 | 56,0000 | 310 | ,00 |
| 30/12/2005 | 56,1000 | 0,18% | 56,0000 | 56,1000 | 55,8000 | 185 | ,00 |
| 29/12/2005 | 56,0000 | -0,18% | 56,0400 | 56,0400 | 56,0000 | 210 | ,00 |
| 28/12/2005 | 56,1000 | 0,18% | 57,0000 | 57,0000 | 56,0000 | 365 | ,00 |
| 27/12/2005 | 56,0000 | -0,18% | 56,5000 | 56,5000 | 56,0000 | 200 | ,00 |
| 23/12/2005 | 56,1000 | 0,18% | 56,0000 | 56,2000 | 55,9000 | 95 | ,00 |
| 22/12/2005 | 56,0000 | -0,53% | 56,6000 | 56,6000 | 56,0000 | 125 | ,00 |
| 21/12/2005 | 56,3000 | 0,54% | 56,0000 | 56,5000 | 56,0000 | 110 | ,00 |
| 20/12/2005 | 56,0000 | -0,53% | 56,0000 | 56,0200 | 56,0000 | 1.180 | ,00 |
| 19/12/2005 | 56,3000 | 0,54% | 56,0000 | 56,3000 | 56,0000 | 325 | ,00 |
| 16/12/2005 | 56,0000 | -0,04% | 56,5000 | 56,5000 | 56,0000 | 440 | ,00 |
| 15/12/2005 | 56,0200 | 0,04% | 56,0000 | 56,5000 | 55,9200 | 835 | ,00 |
| 14/12/2005 | 56,0000 | 0,18% | 56,3000 | 56,3000 | 56,0000 | 175 | ,00 |
| 13/12/2005 | 55,9000 | 0,00% | 56,5000 | 56,5000 | 55,9000 | 124 | ,00 |
| 12/12/2005 | 55,9000 | -1,06% | 56,0000 | 56,0000 | 55,9000 | 120 | ,00 |
| 09/12/2005 | 56,5000 | 0,89% | 56,7000 | 56,7000 | 56,0000 | 100 | ,00 |
| 08/12/2005 | 56,0000 | -1,75% | 58,6000 | 58,6000 | 56,0000 | 151 | ,00 |
| 07/12/2005 | 57,0000 | 1,06% | 58,0000 | 58,0000 | 56,0000 | 242 | ,00 |
| 06/12/2005 | 56,4000 | -1,05% | 58,0000 | 59,1200 | 56,4000 | 296 | ,00 |
| 05/12/2005 | 57,0000 | -0,35% | 57,2000 | 57,2000 | 57,0000 | 247 | ,00 |
| 02/12/2005 | 57,2000 | -0,87% | 57,7000 | 57,7000 | 57,2000 | 231 | ,00 |
| 01/12/2005 | 57,7000 | 0,52% | 59,9800 | 59,9800 | 57,3000 | 30 | ,00 |
| 30/11/2005 | 57,4000 | -3,85% | 57,9000 | 57,9000 | 57,4000 | 138 | ,00 |
| 29/11/2005 | 59,7000 | 3,57% | 59,7000 | 59,7000 | 59,7000 | 2 | ,00 |
| 28/11/2005 | 57,6400 | 0,07% | 58,0000 | 58,0000 | 57,6000 | 297 | ,00 |
| 25/11/2005 | 57,6000 | 0,00% | 57,6000 | 57,6000 | 57,6000 | ,00 | |
| 24/11/2005 | 57,6000 | 0,00% | 57,6000 | 57,6000 | 57,6000 | ,00 | |
| 23/11/2005 | 57,6000 | -2,37% | 57,9000 | 57,9000 | 57,6000 | 50 | ,00 |
| 22/11/2005 | 59,0000 | 1,90% | 60,0000 | 60,0000 | 58,5000 | 60 | ,00 |
| 21/11/2005 | 57,9000 | -1,86% | 58,2000 | 58,2000 | 57,9000 | 120 | ,00 |
| 18/11/2005 | 59,0000 | -0,84% | 59,0000 | 59,0000 | 59,0000 | 10 | ,00 |
| 17/11/2005 | 59,5000 | 1,88% | 58,4000 | 59,5000 | 58,4000 | 80 | ,00 |
| 16/11/2005 | 58,4000 | 0,00% | 58,4000 | 58,4000 | 58,4000 | ,00 | |
| 15/11/2005 | 58,4000 | -0,34% | 58,4000 | 58,4000 | 58,4000 | 80 | ,00 |
| 14/11/2005 | 58,6000 | -0,17% | 58,7000 | 58,7000 | 58,6000 | 250 | ,00 |
| 11/11/2005 | 58,7000 | -0,34% | 58,7000 | 60,0000 | 58,7000 | 110 | ,00 |
| 10/11/2005 | 58,9000 | 0,00% | 59,0000 | 59,0000 | 58,9000 | 20 | ,00 |
| 09/11/2005 | 58,9000 | -0,57% | 59,0400 | 59,0400 | 58,9000 | 190 | ,00 |
| 08/11/2005 | 59,2400 | -1,27% | 59,8000 | 59,8000 | 59,2400 | 40 | ,00 |
| 07/11/2005 | 60,0000 | 1,01% | 59,4000 | 60,0000 | 59,4000 | 70 | ,00 |
| 04/11/2005 | 59,4000 | -1,00% | 59,7000 | 59,7000 | 59,4000 | 110 | ,00 |
| 03/11/2005 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 02/11/2005 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 10 | ,00 |
| 01/11/2005 | 60,0000 | 0,03% | 59,9800 | 60,0000 | 59,4000 | 170 | ,00 |
| 31/10/2005 | 59,9800 | -0,03% | 60,0000 | 60,0000 | 59,9800 | 30 | ,00 |
| 27/10/2005 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 10 | ,00 |
| 26/10/2005 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 25/10/2005 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 10 | ,00 |
| 24/10/2005 | 60,0000 | -4,61% | 60,0000 | 60,0000 | 60,0000 | 30 | ,00 |
| 21/10/2005 | 62,9000 | 1,78% | 61,5000 | 62,9000 | 61,5000 | 20 | ,00 |
| 20/10/2005 | 61,8000 | 0,00% | 61,8000 | 61,8000 | 61,8000 | ,00 | |
| 19/10/2005 | 61,8000 | 0,00% | 61,8000 | 61,8000 | 61,8000 | 10 | ,00 |
| 18/10/2005 | 61,8000 | 0,00% | 61,8000 | 61,8000 | 61,8000 | ,00 | |
| 17/10/2005 | 61,8000 | 3,00% | 61,8000 | 61,8000 | 61,8000 | 10 | ,00 |
| 14/10/2005 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 70 | ,00 |
| 13/10/2005 | 60,0000 | -2,91% | 60,0000 | 60,0000 | 60,0000 | 10 | ,00 |
| 12/10/2005 | 61,8000 | 0,00% | 61,8000 | 61,8000 | 61,8000 | ,00 | |
| 11/10/2005 | 61,8000 | 3,00% | 60,0000 | 61,8000 | 60,0000 | 70 | ,00 |
| 10/10/2005 | 60,0000 | 0,00% | 61,5000 | 61,5000 | 60,0000 | 30 | ,00 |
| 07/10/2005 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 10 | ,00 |
| 06/10/2005 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 11 | ,00 |
| 05/10/2005 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 10 | ,00 |
| 04/10/2005 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 20 | ,00 |
| 03/10/2005 | 60,0000 | 0,00% | 60,0000 | 61,9000 | 60,0000 | 70 | ,00 |
| 30/9/2005 | 60,0000 | -1,64% | 61,0000 | 61,0000 | 60,0000 | 30 | ,00 |
| 29/9/2005 | 61,0000 | -0,81% | 61,0000 | 61,0000 | 61,0000 | 10 | ,00 |
| 28/9/2005 | 61,5000 | 0,00% | 61,5000 | 61,5000 | 61,5000 | ,00 | |
| 27/9/2005 | 61,5000 | 0,00% | 61,5000 | 61,5000 | 61,5000 | ,00 | |
| 26/9/2005 | 61,5000 | 0,00% | 61,5000 | 61,5000 | 61,5000 | ,00 | |
| 23/9/2005 | 61,5000 | 0,82% | 61,0000 | 61,5000 | 61,0000 | 40 | ,00 |
| 22/9/2005 | 61,0000 | 0,00% | 61,5000 | 61,5000 | 61,0000 | 20 | ,00 |
| 21/9/2005 | 61,0000 | 0,00% | 61,5000 | 61,5000 | 61,0000 | 160 | ,00 |
| 20/9/2005 | 61,0000 | -0,81% | 61,5000 | 61,5000 | 61,0000 | 210 | ,00 |
| 19/9/2005 | 61,5000 | 0,00% | 61,5000 | 61,5000 | 61,5000 | 30 | ,00 |
| 16/9/2005 | 61,5000 | 0,33% | 61,5000 | 61,5000 | 61,5000 | 90 | ,00 |
| 15/9/2005 | 61,3000 | 0,49% | 61,3000 | 61,3000 | 61,3000 | 10 | ,00 |
| 14/9/2005 | 61,0000 | -1,29% | 61,0000 | 62,0000 | 61,0000 | 1.620 | ,00 |
| 13/9/2005 | 61,8000 | 0,49% | 61,8000 | 61,8000 | 61,8000 | 10 | ,00 |
| 12/9/2005 | 61,5000 | -0,81% | 61,8000 | 62,0000 | 61,5000 | 210 | ,00 |
| 09/9/2005 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | 1 | ,00 |
| 08/9/2005 | 62,0000 | 0,00% | 62,0000 | 62,1000 | 62,0000 | 130 | ,00 |
| 07/9/2005 | 62,0000 | -1,59% | 62,0000 | 62,0000 | 62,0000 | 188 | ,00 |
| 06/9/2005 | 63,0000 | 1,61% | 63,0000 | 63,0000 | 63,0000 | 10 | ,00 |
| 05/9/2005 | 62,0000 | -1,27% | 63,0000 | 63,0000 | 62,0000 | 110 | ,00 |
| 02/9/2005 | 62,8000 | 1,29% | 62,8000 | 62,8000 | 62,8000 | 10 | ,00 |
| 01/9/2005 | 62,0000 | 0,00% | 63,4000 | 63,4000 | 62,0000 | 150 | ,00 |
| 31/8/2005 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 30/8/2005 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | 30 | ,00 |
| 29/8/2005 | 62,0000 | -0,32% | 62,0000 | 62,0000 | 62,0000 | 50 | ,00 |
| 26/8/2005 | 62,2000 | -1,27% | 64,3000 | 64,3000 | 62,2000 | 30 | ,00 |
| 25/8/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 200 | ,00 |
| 24/8/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 23/8/2005 | 63,0000 | 2,44% | 63,0000 | 63,0000 | 63,0000 | 20 | ,00 |
| 22/8/2005 | 61,5000 | -1,60% | 62,0000 | 62,0000 | 61,5000 | 190 | ,00 |
| 19/8/2005 | 62,5000 | -0,79% | 62,0000 | 62,5000 | 62,0000 | 110 | ,00 |
| 18/8/2005 | 63,0000 | 1,61% | 62,5000 | 63,0000 | 62,2500 | 150 | ,00 |
| 17/8/2005 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | 90 | ,00 |
| 16/8/2005 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | 20 | ,00 |
| 12/8/2005 | 62,0000 | -1,59% | 64,0000 | 64,5000 | 62,0000 | 40 | ,00 |
| 11/8/2005 | 63,0000 | 1,29% | 63,0000 | 63,0000 | 63,0000 | 10 | ,00 |
| 10/8/2005 | 62,2000 | 0,32% | 62,0000 | 62,2000 | 62,0000 | 80 | ,00 |
| 09/8/2005 | 62,0000 | -0,80% | 62,0000 | 62,0000 | 62,0000 | 10 | ,00 |
| 08/8/2005 | 62,5000 | 0,81% | 62,0000 | 62,5000 | 62,0000 | 30 | ,00 |
| 05/8/2005 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | 70 | ,00 |
| 04/8/2005 | 62,0000 | 0,00% | 62,5000 | 62,5000 | 61,5000 | 130 | ,00 |
| 03/8/2005 | 62,0000 | -0,96% | 62,2000 | 62,6000 | 62,0000 | 340 | ,00 |
| 02/8/2005 | 62,6000 | -0,63% | 62,0000 | 62,6000 | 62,0000 | 30 | ,00 |
| 01/8/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 29/7/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 370 | ,00 |
| 28/7/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 27/7/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 26/7/2005 | 63,0000 | -2,33% | 63,0000 | 63,0000 | 63,0000 | 80 | ,00 |
| 25/7/2005 | 64,5000 | 0,00% | 64,5000 | 64,5000 | 64,5000 | ,00 | |
| 22/7/2005 | 64,5000 | 0,00% | 64,5000 | 64,5000 | 64,5000 | ,00 | |
| 21/7/2005 | 64,5000 | 0,00% | 64,5000 | 64,5000 | 64,5000 | ,00 | |
| 20/7/2005 | 64,5000 | 0,78% | 64,5000 | 64,5000 | 64,5000 | 10 | ,00 |
| 19/7/2005 | 64,0000 | 0,00% | 64,0000 | 64,0000 | 64,0000 | ,00 | |
| 18/7/2005 | 64,0000 | 0,16% | 63,9000 | 64,0000 | 63,9000 | 90 | ,00 |
| 15/7/2005 | 63,9000 | 0,00% | 59,0000 | 63,9000 | 59,0000 | 20 | ,00 |
| 14/7/2005 | 63,9000 | 0,00% | 63,9000 | 63,9000 | 63,9000 | ,00 | |
| 13/7/2005 | 63,9000 | 4,75% | 61,9000 | 63,9000 | 61,9000 | 20 | ,00 |
| 12/7/2005 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | 10 | ,00 |
| 11/7/2005 | 61,0000 | 1,67% | 61,0000 | 61,0000 | 61,0000 | 10 | ,00 |
| 08/7/2005 | 60,0000 | 3,27% | 60,0000 | 60,0000 | 60,0000 | 10 | ,00 |
| 07/7/2005 | 58,1000 | -0,17% | 59,0000 | 59,0000 | 58,1000 | 40 | ,00 |
| 06/7/2005 | 58,2000 | 0,00% | 60,0000 | 60,0000 | 58,2000 | 110 | ,00 |
| 05/7/2005 | 58,2000 | 0,00% | 58,2000 | 58,2000 | 58,2000 | 20 | ,00 |
| 04/7/2005 | 58,2000 | 0,00% | 58,2000 | 58,2000 | 58,2000 | ,00 | |
| 01/7/2005 | 58,2000 | -8,06% | 60,0000 | 63,1000 | 56,9800 | 369 | ,00 |
| 30/6/2005 | 63,3000 | 0,00% | 63,3000 | 63,3000 | 63,3000 | ,00 | |
| 29/6/2005 | 63,3000 | 0,00% | 63,3000 | 63,3000 | 63,3000 | ,00 | |
| 28/6/2005 | 63,3000 | 0,00% | 63,3000 | 63,3000 | 63,3000 | ,00 | |
| 27/6/2005 | 63,3000 | 5,50% | 63,3000 | 63,3000 | 63,3000 | 10 | ,00 |
| 24/6/2005 | 60,0000 | -4,15% | 61,2000 | 61,2000 | 60,0000 | 60 | ,00 |
| 23/6/2005 | 62,6000 | -2,95% | 62,6000 | 62,6000 | 62,6000 | 10 | ,00 |
| 22/6/2005 | 64,5000 | -0,31% | 64,0000 | 64,5000 | 64,0000 | 110 | ,00 |
| 21/6/2005 | 64,7000 | -0,23% | 64,0000 | 64,9500 | 64,0000 | 430 | ,00 |
| 17/6/2005 | 64,8500 | -0,15% | 64,9500 | 64,9500 | 64,1000 | 270 | ,00 |
| 16/6/2005 | 64,9500 | 1,48% | 65,0000 | 65,0000 | 64,9500 | 220 | ,00 |
| 15/6/2005 | 64,0000 | -0,78% | 65,0000 | 65,0000 | 64,0000 | 120 | ,00 |
| 14/6/2005 | 64,5000 | -0,69% | 64,0000 | 64,5000 | 64,0000 | 100 | ,00 |
| 13/6/2005 | 64,9500 | -0,08% | 64,9500 | 64,9500 | 64,9500 | 40 | ,00 |
| 10/6/2005 | 65,0000 | 0,15% | 65,0000 | 65,0000 | 65,0000 | 10 | ,00 |
| 09/6/2005 | 64,9000 | 0,00% | 64,9000 | 64,9000 | 64,9000 | ,00 | |
| 08/6/2005 | 64,9000 | 0,00% | 64,9000 | 64,9000 | 64,9000 | ,00 | |
| 07/6/2005 | 64,9000 | 3,02% | 63,0000 | 64,9000 | 63,0000 | 40 | ,00 |
| 06/6/2005 | 63,0000 | -1,56% | 64,7000 | 64,7000 | 63,0000 | 50 | ,00 |
| 03/6/2005 | 64,0000 | -1,46% | 64,0000 | 64,0000 | 64,0000 | 10 | ,00 |
| 02/6/2005 | 64,9500 | 0,00% | 64,9500 | 64,9500 | 64,9500 | ,00 | |
| 01/6/2005 | 64,9500 | 0,00% | 64,9500 | 64,9500 | 64,9500 | ,00 | |
| 31/5/2005 | 64,9500 | 0,00% | 64,9500 | 64,9500 | 64,9500 | ,00 | |
| 30/5/2005 | 64,9500 | 0,08% | 63,5000 | 64,9500 | 63,5000 | 30 | ,00 |
| 27/5/2005 | 64,9000 | 1,49% | 63,9500 | 64,9000 | 63,9500 | 60 | ,00 |
| 26/5/2005 | 63,9500 | -0,08% | 64,0000 | 64,0000 | 63,6000 | 91 | ,00 |
| 25/5/2005 | 64,0000 | 0,00% | 64,0000 | 64,0000 | 64,0000 | ,00 | |
| 24/5/2005 | 64,0000 | 0,00% | 64,0000 | 64,0000 | 64,0000 | ,00 | |
| 23/5/2005 | 64,0000 | 1,59% | 63,0000 | 64,0000 | 63,0000 | 60 | ,00 |
| 20/5/2005 | 63,0000 | -5,90% | 63,0000 | 63,0000 | 63,0000 | 10 | ,00 |
| 19/5/2005 | 66,9500 | -0,81% | 66,9500 | 66,9500 | 66,9500 | 100 | ,00 |
| 18/5/2005 | 67,5000 | 0,00% | 67,5000 | 67,5000 | 67,5000 | ,00 | |
| 17/5/2005 | 67,5000 | 0,00% | 67,5000 | 67,5000 | 67,5000 | ,00 | |
| 16/5/2005 | 67,5000 | 7,14% | 63,0000 | 67,5000 | 63,0000 | 20 | ,00 |
| 13/5/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 12/5/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 10 | ,00 |
| 11/5/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 10/5/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 09/5/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 06/5/2005 | 63,0000 | -2,78% | 63,0000 | 63,0000 | 63,0000 | 10 | ,00 |
| 05/5/2005 | 64,8000 | 0,00% | 64,8000 | 64,8000 | 64,8000 | ,00 | |
| 04/5/2005 | 64,8000 | 0,00% | 64,8000 | 64,8000 | 64,8000 | ,00 | |
| 03/5/2005 | 64,8000 | 0,00% | 64,8000 | 64,8000 | 64,8000 | ,00 | |
| 28/4/2005 | 64,8000 | 0,00% | 64,8000 | 64,8000 | 64,8000 | ,00 | |
| 27/4/2005 | 64,8000 | 0,00% | 64,8000 | 64,8000 | 64,8000 | ,00 | |
| 26/4/2005 | 64,8000 | 0,00% | 64,8000 | 64,8000 | 64,8000 | ,00 | |
| 25/4/2005 | 64,8000 | 5,97% | 64,8000 | 64,8000 | 64,8000 | 10 | ,00 |
| 22/4/2005 | 61,1500 | 0,00% | 61,5000 | 61,5000 | 61,1500 | 72 | ,00 |
| 21/4/2005 | 61,1500 | 0,00% | 61,1500 | 61,1500 | 61,1500 | 140 | ,00 |
| 20/4/2005 | 61,1500 | -2,78% | 61,1500 | 61,1500 | 61,1500 | 30 | ,00 |
| 19/4/2005 | 62,9000 | 0,00% | 62,9000 | 62,9000 | 62,9000 | ,00 | |
| 18/4/2005 | 62,9000 | 0,16% | 61,1000 | 62,9000 | 61,1000 | 40 | ,00 |
| 15/4/2005 | 62,8000 | 0,00% | 62,8000 | 62,8000 | 62,8000 | ,00 | |
| 14/4/2005 | 62,8000 | 0,00% | 62,8000 | 62,8000 | 62,8000 | ,00 | |
| 13/4/2005 | 62,8000 | 2,03% | 62,9000 | 62,9000 | 61,3000 | 70 | ,00 |
| 12/4/2005 | 61,5500 | -2,30% | 63,0000 | 63,0000 | 61,5500 | 120 | ,00 |
| 11/4/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 10 | ,00 |
| 08/4/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 62,4000 | 50 | ,00 |
| 07/4/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 20 | ,00 |
| 06/4/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 30 | ,00 |
| 05/4/2005 | 63,0000 | -1,56% | 64,0000 | 64,0000 | 63,0000 | 20 | ,00 |
| 04/4/2005 | 64,0000 | -1,39% | 64,0000 | 64,0000 | 64,0000 | 10 | ,00 |
| 01/4/2005 | 64,9000 | 0,00% | 64,9000 | 64,9000 | 64,9000 | ,00 | |
| 31/3/2005 | 64,9000 | 0,00% | 64,9000 | 64,9000 | 64,9000 | ,00 | |
| 30/3/2005 | 64,9000 | 0,00% | 64,9000 | 64,9000 | 64,9000 | ,00 | |
| 29/3/2005 | 64,9000 | 0,31% | 64,0000 | 64,9000 | 64,0000 | 20 | ,00 |
| 24/3/2005 | 64,7000 | -3,29% | 65,0000 | 65,0000 | 64,0000 | 40 | ,00 |
| 23/3/2005 | 66,9000 | 0,00% | 66,9000 | 66,9000 | 66,9000 | ,00 | |
| 22/3/2005 | 66,9000 | 0,00% | 66,9000 | 66,9000 | 66,9000 | ,00 | |
| 21/3/2005 | 66,9000 | 0,00% | 66,9000 | 66,9000 | 66,9000 | 10 | ,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.% |
|---|