| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΧΑΕ | 6,0600 | -3,35 % | -0,2100 | 118.076 |
| ΑΒΕ | 0,4810 | -3,02 % | -0,0150 | 10.490 |
| ΕΛΙΝ | 2,3400 | -2,90 % | -0,0700 | 1.265 |
| ΦΒΜΕΖΖ | 0,0651 | -2,40 % | -0,0016 | 305 |
| ΣΠΕΙΣ | 7,3800 | -2,38 % | -0,1800 | 195 |
| ΜΕΒΑ | 8,6000 | -2,27 % | -0,2000 | 4.130 |
| EVR | 1,9750 | -2,23 % | -0,0450 | 17.500 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 74 |
| ΕΛΣΤΡ | 2,4200 | -1,63 % | -0,0400 | 1.861 |
| ΑΝΔΡΟ | 7,3800 | -1,60 % | -0,1200 | 105 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
356,0000 €
0,0000 (0,00%)
- Άνοιγμα 356,0000
- Υψηλό 356,0000
- Χαμηλό 356,0000
- Όγκος 66
- Τζίρος 23.496 €
- Πράξεις 17
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/1/2004 | 56,2000 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 09/1/2004 | 56,2000 | 0,00% | 56,2000 | 56,2000 | 56,2000 | ,00 | |
| 08/1/2004 | 56,2000 | 0,00% | 56,2000 | 56,2000 | 56,2000 | ,00 | |
| 07/1/2004 | 56,2000 | 2,18% | 56,0000 | 56,2000 | 56,0000 | 40 | ,00 |
| 05/1/2004 | 55,0000 | -1,96% | 55,0000 | 55,0000 | 53,5200 | 150 | ,00 |
| 02/1/2004 | 56,1000 | 0,00% | 56,1000 | 56,1000 | 56,1000 | ,00 | |
| 31/12/2003 | 56,1000 | 0,00% | 56,1000 | 56,1000 | 56,1000 | ,00 | |
| 30/12/2003 | 56,1000 | 0,90% | 55,0000 | 56,1000 | 55,0000 | 50 | ,00 |
| 29/12/2003 | 55,6000 | 0,00% | 55,6000 | 55,6000 | 55,6000 | ,00 | |
| 24/12/2003 | 55,6000 | 1,46% | 53,0400 | 55,6000 | 52,5000 | 100 | ,00 |
| 23/12/2003 | 54,8000 | -2,21% | 53,0200 | 54,8600 | 53,0000 | 340 | ,00 |
| 22/12/2003 | 56,0400 | 0,00% | 56,0400 | 56,0400 | 56,0400 | ,00 | |
| 19/12/2003 | 56,0400 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 18/12/2003 | 56,0400 | 0,00% | 56,0400 | 56,0400 | 56,0400 | ,00 | |
| 17/12/2003 | 56,0400 | 0,00% | 56,0400 | 56,0400 | 56,0400 | ,00 | |
| 16/12/2003 | 56,0400 | -0,60% | 53,0400 | 56,0400 | 53,0000 | 70 | ,00 |
| 15/12/2003 | 56,3800 | -0,53% | 54,0200 | 56,3800 | 54,0000 | 40 | ,00 |
| 12/12/2003 | 56,6800 | 3,05% | 56,6800 | 56,6800 | 56,6800 | 10 | ,00 |
| 11/12/2003 | 55,0000 | 1,81% | 55,0000 | 55,0000 | 55,0000 | 10 | ,00 |
| 10/12/2003 | 54,0200 | -4,96% | 54,0200 | 54,0200 | 54,0200 | 20 | ,00 |
| 09/12/2003 | 56,8400 | 3,35% | 54,0000 | 56,8400 | 54,0000 | 70 | ,00 |
| 08/12/2003 | 55,0000 | -0,72% | 55,0000 | 55,5000 | 55,0000 | 120 | ,00 |
| 05/12/2003 | 55,4000 | -1,04% | 53,5600 | 55,4800 | 52,9800 | 210 | ,00 |
| 04/12/2003 | 55,9800 | 0,00% | 55,9800 | 55,9800 | 55,9800 | ,00 | |
| 03/12/2003 | 55,9800 | 1,82% | 55,9800 | 55,9800 | 55,9800 | 10 | ,00 |
| 02/12/2003 | 54,9800 | 0,00% | 54,9800 | 54,9800 | 54,9800 | ,00 | |
| 01/12/2003 | 54,9800 | 0,00% | 54,9800 | 54,9800 | 54,9800 | ,00 | |
| 28/11/2003 | 54,9800 | 0,00% | 54,9800 | 54,9800 | 54,9800 | ,00 | |
| 27/11/2003 | 54,9800 | 0,00% | 54,9800 | 54,9800 | 54,9800 | ,00 | |
| 26/11/2003 | 54,9800 | 3,74% | 53,0000 | 54,9800 | 53,0000 | 40 | ,00 |
| 25/11/2003 | 53,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | 30 | ,00 |
| 24/11/2003 | 53,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | ,00 | |
| 21/11/2003 | 53,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | ,00 | |
| 20/11/2003 | 53,0000 | -3,46% | 54,1000 | 54,1000 | 53,0000 | 170 | ,00 |
| 19/11/2003 | 54,9000 | -2,28% | 54,9000 | 54,9000 | 54,9000 | 10 | ,00 |
| 18/11/2003 | 56,1800 | -1,44% | 57,3000 | 57,3000 | 54,1200 | 50 | ,00 |
| 17/11/2003 | 57,0000 | 2,33% | 55,8000 | 57,0000 | 54,0000 | 40 | ,00 |
| 14/11/2003 | 55,7000 | -0,14% | 55,7800 | 55,7800 | 53,4000 | 30 | ,00 |
| 13/11/2003 | 55,7800 | 3,30% | 54,0000 | 55,7800 | 54,0000 | 30 | ,00 |
| 12/11/2003 | 54,0000 | -4,56% | 54,0200 | 54,0200 | 54,0000 | 30 | ,00 |
| 11/11/2003 | 56,5800 | -0,84% | 53,3200 | 56,5800 | 53,3200 | 30 | ,00 |
| 10/11/2003 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | 600 | ,00 |
| 07/11/2003 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | ,00 | |
| 06/11/2003 | 57,0600 | -0,59% | 53,5200 | 57,0600 | 53,5000 | 30 | ,00 |
| 05/11/2003 | 57,4000 | 0,00% | 57,4000 | 57,4000 | 57,4000 | ,00 | |
| 04/11/2003 | 57,4000 | 5,32% | 57,4000 | 57,4000 | 57,4000 | 10 | ,00 |
| 03/11/2003 | 54,5000 | 0,00% | 54,5000 | 55,0000 | 54,5000 | 60 | ,00 |
| 31/10/2003 | 54,5000 | 2,71% | 54,0000 | 56,5400 | 54,0000 | 30 | ,00 |
| 30/10/2003 | 53,0600 | -5,92% | 53,0200 | 54,9800 | 53,0200 | 210 | ,00 |
| 29/10/2003 | 56,4000 | 2,55% | 53,5000 | 56,4000 | 53,5000 | 80 | ,00 |
| 27/10/2003 | 55,0000 | 2,80% | 54,0000 | 55,0000 | 54,0000 | 360 | ,00 |
| 24/10/2003 | 53,5000 | -2,73% | 53,5000 | 53,5000 | 53,5000 | 10 | ,00 |
| 23/10/2003 | 55,0000 | -3,47% | 53,0200 | 55,0000 | 53,0200 | 60 | ,00 |
| 22/10/2003 | 56,9800 | 0,25% | 55,0000 | 56,9800 | 55,0000 | 20 | ,00 |
| 21/10/2003 | 56,8400 | -0,28% | 54,0200 | 56,8400 | 54,0200 | 35 | ,00 |
| 20/10/2003 | 57,0000 | -0,35% | 54,0200 | 57,0000 | 54,0200 | 170 | ,00 |
| 17/10/2003 | 57,2000 | 0,35% | 55,0000 | 57,2000 | 55,0000 | 20 | ,00 |
| 16/10/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 15/10/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 14/10/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 13/10/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 10/10/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 09/10/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 08/10/2003 | 57,0000 | 1,79% | 57,0000 | 57,0000 | 57,0000 | 10 | ,00 |
| 07/10/2003 | 56,0000 | -0,71% | 56,0000 | 56,0000 | 56,0000 | 20 | ,00 |
| 06/10/2003 | 56,4000 | 0,00% | 56,4000 | 56,4000 | 56,4000 | ,00 | |
| 03/10/2003 | 56,4000 | 0,71% | 56,0000 | 56,4000 | 55,0000 | 180 | ,00 |
| 02/10/2003 | 56,0000 | -3,45% | 56,0000 | 56,0000 | 56,0000 | 30 | ,00 |
| 01/10/2003 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | ,00 | |
| 30/9/2003 | 58,0000 | 3,57% | 58,0000 | 58,0000 | 58,0000 | 10 | ,00 |
| 29/9/2003 | 56,0000 | -0,18% | 56,0000 | 56,0000 | 56,0000 | 10 | ,00 |
| 26/9/2003 | 56,1000 | -1,58% | 54,1200 | 56,1000 | 54,0000 | 100 | ,00 |
| 25/9/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 24/9/2003 | 57,0000 | 0,53% | 56,0000 | 57,0000 | 56,0000 | 40 | ,00 |
| 23/9/2003 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | ,00 | |
| 22/9/2003 | 56,7000 | 0,00% | 56,0000 | 57,0000 | 55,6200 | 70 | ,00 |
| 19/9/2003 | 56,7000 | -0,53% | 57,0000 | 57,0000 | 56,7000 | 30 | ,00 |
| 18/9/2003 | 57,0000 | -1,72% | 57,0000 | 57,0000 | 56,1000 | 70 | ,00 |
| 17/9/2003 | 58,0000 | 0,17% | 58,0000 | 58,0000 | 58,0000 | 10 | ,00 |
| 16/9/2003 | 57,9000 | -0,99% | 57,9000 | 57,9000 | 57,9000 | 10 | ,00 |
| 15/9/2003 | 58,4800 | -0,37% | 57,5000 | 58,4800 | 56,6400 | 60 | ,00 |
| 12/9/2003 | 58,7000 | 0,00% | 58,7000 | 58,7000 | 58,7000 | ,00 | |
| 11/9/2003 | 58,7000 | 0,00% | 58,7000 | 58,7000 | 58,7000 | ,00 | |
| 10/9/2003 | 58,7000 | 0,38% | 57,0000 | 58,7000 | 56,1000 | 90 | ,00 |
| 09/9/2003 | 58,4800 | 0,83% | 57,0000 | 58,4800 | 57,0000 | 120 | ,00 |
| 08/9/2003 | 58,0000 | -0,85% | 57,0800 | 58,0000 | 57,0800 | 20 | ,00 |
| 05/9/2003 | 58,5000 | 0,00% | 58,5000 | 58,5000 | 58,5000 | ,00 | |
| 04/9/2003 | 58,5000 | -0,41% | 58,5000 | 58,5000 | 58,5000 | 10 | ,00 |
| 03/9/2003 | 58,7400 | 0,00% | 58,7400 | 58,7400 | 58,7400 | ,00 | |
| 02/9/2003 | 58,7400 | 0,00% | 58,7400 | 58,7400 | 58,7400 | ,00 | |
| 01/9/2003 | 58,7400 | 0,00% | 58,7400 | 58,7400 | 58,7400 | ,00 | |
| 29/8/2003 | 58,7400 | 0,00% | 58,7400 | 58,7400 | 58,7400 | ,00 | |
| 28/8/2003 | 58,7400 | 0,00% | 58,7400 | 58,7400 | 58,7400 | ,00 | |
| 27/8/2003 | 58,7400 | 1,00% | 56,5000 | 58,7400 | 56,5000 | 20 | ,00 |
| 26/8/2003 | 58,1600 | 2,04% | 57,0000 | 58,1600 | 57,0000 | 140 | ,00 |
| 25/8/2003 | 57,0000 | -3,39% | 58,0000 | 58,0000 | 57,0000 | 170 | ,00 |
| 22/8/2003 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 21/8/2003 | 59,0000 | 1,72% | 59,0000 | 59,0000 | 59,0000 | 50 | ,00 |
| 20/8/2003 | 58,0000 | -3,33% | 59,5000 | 59,5000 | 58,0000 | 100 | ,00 |
| 19/8/2003 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 70 | ,00 |
| 18/8/2003 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 20 | ,00 |
| 14/8/2003 | 60,0000 | 1,76% | 60,0000 | 60,0000 | 60,0000 | 10 | ,00 |
| 13/8/2003 | 58,9600 | 0,00% | 58,9600 | 58,9600 | 58,9600 | ,00 | |
| 12/8/2003 | 58,9600 | 0,00% | 58,9600 | 58,9600 | 58,9600 | ,00 | |
| 11/8/2003 | 58,9600 | 0,00% | 58,9600 | 58,9600 | 58,9600 | ,00 | |
| 08/8/2003 | 58,9600 | 0,00% | 58,9600 | 58,9600 | 58,9600 | ,00 | |
| 07/8/2003 | 58,9600 | 1,55% | 58,5000 | 58,9600 | 57,1000 | 120 | ,00 |
| 06/8/2003 | 58,0600 | -3,55% | 58,1000 | 58,1000 | 58,0600 | 120 | ,00 |
| 05/8/2003 | 60,2000 | 0,33% | 60,4500 | 60,4500 | 58,0000 | 500 | ,00 |
| 04/8/2003 | 60,0000 | -0,74% | 60,0000 | 60,0000 | 60,0000 | 20 | ,00 |
| 01/8/2003 | 60,4500 | 0,00% | 60,4500 | 60,4500 | 60,4500 | 10 | ,00 |
| 31/7/2003 | 60,4500 | 0,00% | 60,4500 | 60,4500 | 60,4500 | ,00 | |
| 30/7/2003 | 60,4500 | 0,75% | 60,4500 | 60,4500 | 60,4500 | 10 | ,00 |
| 29/7/2003 | 60,0000 | 0,27% | 60,0000 | 60,0000 | 60,0000 | 10 | ,00 |
| 28/7/2003 | 59,8400 | -1,01% | 57,0800 | 59,8400 | 57,0800 | 80 | ,00 |
| 25/7/2003 | 60,4500 | 0,00% | 60,4500 | 60,4500 | 60,4500 | ,00 | |
| 24/7/2003 | 60,4500 | -0,66% | 58,0000 | 60,4500 | 58,0000 | 80 | ,00 |
| 23/7/2003 | 60,8500 | 0,83% | 61,0000 | 61,0000 | 58,0000 | 80 | ,00 |
| 22/7/2003 | 60,3500 | 0,00% | 60,3500 | 60,3500 | 60,3500 | ,00 | |
| 21/7/2003 | 60,3500 | 0,00% | 60,3500 | 60,3500 | 60,3500 | ,00 | |
| 18/7/2003 | 60,3500 | 2,29% | 59,0000 | 60,3500 | 59,0000 | 140 | ,00 |
| 17/7/2003 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 16/7/2003 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 15/7/2003 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 14/7/2003 | 59,0000 | 0,10% | 59,0000 | 59,0000 | 59,0000 | 10 | ,00 |
| 11/7/2003 | 58,9400 | 5,25% | 57,0000 | 58,9400 | 55,1000 | 130 | ,00 |
| 10/7/2003 | 56,0000 | -5,08% | 56,1600 | 58,9400 | 56,0000 | 140 | ,00 |
| 09/7/2003 | 59,0000 | 0,07% | 58,0000 | 59,0000 | 57,0000 | 90 | ,00 |
| 08/7/2003 | 58,9600 | -0,74% | 57,0000 | 58,9600 | 57,0000 | 60 | ,00 |
| 07/7/2003 | 59,4000 | 0,00% | 59,4000 | 59,4000 | 59,4000 | ,00 | |
| 04/7/2003 | 59,4000 | 0,00% | 59,4000 | 59,4000 | 59,4000 | ,00 | |
| 03/7/2003 | 59,4000 | 0,00% | 59,4000 | 59,4000 | 59,4000 | ,00 | |
| 02/7/2003 | 59,4000 | -0,50% | 58,0000 | 59,4000 | 58,0000 | 20 | ,00 |
| 01/7/2003 | 59,7000 | 0,00% | 59,7000 | 59,7000 | 59,7000 | ,00 | |
| 30/6/2003 | 59,7000 | 1,36% | 59,7000 | 59,7000 | 59,7000 | 10 | ,00 |
| 27/6/2003 | 58,9000 | -1,31% | 56,0200 | 58,9000 | 55,1000 | 100 | ,00 |
| 26/6/2003 | 59,6800 | 0,00% | 59,6800 | 59,6800 | 59,6800 | ,00 | |
| 25/6/2003 | 59,6800 | 0,13% | 59,7000 | 59,7000 | 55,0000 | 70 | ,00 |
| 24/6/2003 | 59,6000 | 1,02% | 58,7000 | 59,6000 | 58,7000 | 20 | ,00 |
| 23/6/2003 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 20/6/2003 | 59,0000 | 1,72% | 59,0000 | 59,0000 | 59,0000 | 10 | ,00 |
| 19/6/2003 | 58,0000 | -1,69% | 57,0600 | 58,0000 | 57,0600 | 310 | ,00 |
| 18/6/2003 | 59,0000 | 1,72% | 57,0000 | 59,0000 | 57,0000 | 250 | ,00 |
| 17/6/2003 | 58,0000 | -1,69% | 59,0000 | 59,0000 | 58,0000 | 110 | ,00 |
| 13/6/2003 | 59,0000 | -3,04% | 59,0000 | 59,0000 | 59,0000 | 10 | ,00 |
| 12/6/2003 | 60,8500 | 1,42% | 60,0000 | 60,8500 | 59,0000 | 40 | ,00 |
| 11/6/2003 | 60,0000 | -0,17% | 61,0000 | 61,5000 | 59,0000 | 70 | ,00 |
| 10/6/2003 | 60,1000 | 0,33% | 58,0000 | 60,1000 | 58,0000 | 2.070 | ,00 |
| 09/6/2003 | 59,9000 | 1,35% | 58,0000 | 60,0000 | 58,0000 | 40 | ,00 |
| 06/6/2003 | 59,1000 | 1,90% | 55,0000 | 59,1000 | 55,0000 | 210 | ,00 |
| 05/6/2003 | 58,0000 | -1,66% | 58,0000 | 58,0000 | 58,0000 | 20 | ,00 |
| 04/6/2003 | 58,9800 | -1,63% | 59,9000 | 59,9000 | 53,2000 | 80 | ,00 |
| 03/6/2003 | 59,9600 | 0,10% | 59,8000 | 59,9600 | 59,8000 | 1.260 | ,00 |
| 02/6/2003 | 59,9000 | 0,00% | 59,9000 | 59,9000 | 59,9000 | ,00 | |
| 30/5/2003 | 59,9000 | 0,17% | 59,9000 | 59,9000 | 59,9000 | 10 | ,00 |
| 29/5/2003 | 59,8000 | 0,00% | 59,8000 | 59,8000 | 59,8000 | ,00 | |
| 28/5/2003 | 59,8000 | 4,91% | 59,8000 | 59,8000 | 59,8000 | 10 | ,00 |
| 27/5/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 26/5/2003 | 57,0000 | 1,79% | 54,0000 | 57,0000 | 53,0000 | 210 | ,00 |
| 23/5/2003 | 56,0000 | 3,70% | 58,0000 | 58,0000 | 56,0000 | 40 | ,00 |
| 22/5/2003 | 54,0000 | -1,82% | 54,0000 | 54,0000 | 54,0000 | 50 | ,00 |
| 21/5/2003 | 55,0000 | 0,00% | 55,0000 | 55,0000 | 55,0000 | 10 | ,00 |
| 20/5/2003 | 55,0000 | -5,17% | 56,0000 | 56,0000 | 55,0000 | 60 | ,00 |
| 19/5/2003 | 58,0000 | -3,81% | 60,0000 | 60,0000 | 57,0000 | 60 | ,00 |
| 16/5/2003 | 60,3000 | 0,67% | 60,0000 | 60,3000 | 60,0000 | 20 | ,00 |
| 15/5/2003 | 59,9000 | -2,44% | 62,4000 | 62,5000 | 59,9000 | 260 | ,00 |
| 14/5/2003 | 61,4000 | 2,33% | 60,0000 | 61,4000 | 59,7000 | 150 | ,00 |
| 13/5/2003 | 60,0000 | 2,77% | 59,9000 | 60,0000 | 59,9000 | 40 | ,00 |
| 12/5/2003 | 58,3800 | 9,16% | 54,5000 | 59,8800 | 54,5000 | 400 | ,00 |
| 09/5/2003 | 53,4800 | 1,87% | 51,0000 | 53,4800 | 51,0000 | 50 | ,00 |
| 08/5/2003 | 52,5000 | 0,00% | 52,5000 | 52,5000 | 52,5000 | 10 | ,00 |
| 07/5/2003 | 52,5000 | 1,35% | 51,9000 | 52,5000 | 50,0000 | 100 | ,00 |
| 06/5/2003 | 51,8000 | 0,39% | 51,8600 | 51,8800 | 51,5000 | 70 | ,00 |
| 05/5/2003 | 51,6000 | -0,58% | 51,8800 | 51,8800 | 48,0600 | 150 | ,00 |
| 02/5/2003 | 51,9000 | 0,00% | 51,9000 | 51,9000 | 51,9000 | ,00 | |
| 30/4/2003 | 51,9000 | -0,12% | 50,0000 | 51,9000 | 47,0000 | 70 | ,00 |
| 29/4/2003 | 51,9600 | -0,04% | 51,9600 | 51,9600 | 51,9600 | 10 | ,00 |
| 24/4/2003 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 23/4/2003 | 51,9800 | 1,05% | 51,9800 | 51,9800 | 51,9800 | 10 | ,00 |
| 22/4/2003 | 51,4400 | 0,00% | 51,4400 | 51,4400 | 51,4400 | ,00 | |
| 17/4/2003 | 51,4400 | -0,12% | 50,9000 | 51,4400 | 49,0000 | 70 | ,00 |
| 16/4/2003 | 51,5000 | -0,73% | 51,2000 | 51,5000 | 51,0000 | 50 | ,00 |
| 15/4/2003 | 51,8800 | 0,43% | 50,0000 | 51,8800 | 50,0000 | 40 | ,00 |
| 14/4/2003 | 51,6600 | 0,00% | 51,6600 | 51,6600 | 51,6600 | ,00 | |
| 11/4/2003 | 51,6600 | 3,32% | 50,0000 | 51,6600 | 50,0000 | 130 | ,00 |
| 10/4/2003 | 50,0000 | -1,77% | 50,0000 | 50,0000 | 50,0000 | 60 | ,00 |
| 09/4/2003 | 50,9000 | -0,20% | 50,9000 | 50,9000 | 50,9000 | 10 | ,00 |
| 08/4/2003 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | ,00 | |
| 07/4/2003 | 51,0000 | -1,09% | 51,0000 | 51,8800 | 50,0000 | 420 | 21.419,00 |
| 04/4/2003 | 51,5600 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 03/4/2003 | 51,5600 | -0,66% | 50,0000 | 51,5600 | 49,0200 | 60 | 2.982,00 |
| 02/4/2003 | 51,9000 | 1,76% | 51,9000 | 51,9000 | 51,9000 | 10 | 519,00 |
| 01/4/2003 | 51,0000 | 0,00% | 50,0000 | 51,0000 | 50,0000 | 20 | 1.010,00 |
| 31/3/2003 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | ,00 | |
| 28/3/2003 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | ,00 | |
| 27/3/2003 | 51,0000 | -1,92% | 51,0000 | 51,0000 | 51,0000 | 10 | 510,00 |
| 26/3/2003 | 52,0000 | 0,00% | 52,0000 | 52,0000 | 52,0000 | ,00 | |
| 24/3/2003 | 52,0000 | 0,00% | 52,0000 | 52,0000 | 52,0000 | ,00 | |
| 21/3/2003 | 52,0000 | -0,54% | 47,4000 | 52,4600 | 47,4000 | 100 | 5.082,00 |
| 20/3/2003 | 52,2800 | 4,56% | 49,8000 | 52,2800 | 48,1000 | 120 | 5.893,00 |
| 19/3/2003 | 50,0000 | 1,05% | 50,0000 | 50,0000 | 50,0000 | 50 | 2.500,00 |
| 18/3/2003 | 49,4800 | 1,39% | 49,4800 | 49,4800 | 49,4800 | 10 | 495,00 |
| 17/3/2003 | 48,8000 | -1,01% | 44,0200 | 48,8000 | 43,5000 | 60 | 2.723,00 |
| 14/3/2003 | 49,3000 | 0,00% | 49,3000 | 49,3000 | 49,3000 | ,00 | |
| 13/3/2003 | 49,3000 | 3,79% | 47,4800 | 49,3000 | 47,4800 | 50 | 2.392,00 |
| 12/3/2003 | 47,5000 | 0,00% | 47,5000 | 47,5000 | 47,5000 | ,00 | |
| 11/3/2003 | 47,5000 | 0,00% | 47,5000 | 47,5000 | 47,5000 | ,00 | |
| 07/3/2003 | 47,5000 | -3,06% | 47,5000 | 49,1600 | 47,5000 | 430 | 20.442,00 |
| 06/3/2003 | 49,0000 | -0,20% | 48,5000 | 49,0000 | 48,5000 | 40 | 1.461,00 |
| 05/3/2003 | 49,1000 | -0,20% | 49,1000 | 49,1000 | 49,0000 | 70 | 3.436,00 |
| 04/3/2003 | 49,2000 | 0,00% | 49,2000 | 49,2000 | 49,2000 | ,00 | |
| 03/3/2003 | 49,2000 | 0,00% | 49,2000 | 49,2000 | 49,2000 | ,00 | |
| 28/2/2003 | 49,2000 | 4,68% | 46,8000 | 49,2000 | 46,8000 | 30 | 1.428,00 |
| 27/2/2003 | 47,0000 | 0,00% | 49,0000 | 49,0000 | 47,0000 | 230 | 10.831,00 |
| 26/2/2003 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 25/2/2003 | 47,0000 | -3,89% | 47,0000 | 48,8800 | 47,0000 | 60 | 2.839,00 |
| 24/2/2003 | 48,9000 | -0,16% | 48,9000 | 48,9000 | 48,9000 | 10 | 489,00 |
| 21/2/2003 | 48,9800 | 0,00% | 48,9800 | 48,9800 | 48,9800 | ,00 | |
| 20/2/2003 | 48,9800 | 0,00% | 48,9800 | 48,9800 | 48,9800 | ,00 | |
| 19/2/2003 | 48,9800 | 0,00% | 48,9800 | 48,9800 | 48,9800 | ,00 | |
| 18/2/2003 | 48,9800 | 0,00% | 48,9800 | 48,9800 | 48,9800 | ,00 | |
| 17/2/2003 | 48,9800 | -0,85% | 49,0000 | 49,0000 | 46,0000 | 80 | 3.805,00 |
| 14/2/2003 | 49,4000 | 0,00% | 49,4000 | 49,4000 | 49,4000 | ,00 | |
| 13/2/2003 | 49,4000 | 3,00% | 49,4000 | 49,4000 | 49,4000 | 10 | 494,00 |
| 12/2/2003 | 47,9600 | 0,00% | 47,9600 | 47,9600 | 47,9600 | ,00 | |
| 11/2/2003 | 47,9600 | -1,11% | 45,7800 | 47,9600 | 45,7800 | 50 | 2.311,00 |
| 10/2/2003 | 48,5000 | 0,00% | 48,5000 | 48,5000 | 48,5000 | ,00 | |
| 07/2/2003 | 48,5000 | 0,00% | 48,5000 | 48,5000 | 48,5000 | ,00 | |
| 06/2/2003 | 48,5000 | -0,37% | 44,1000 | 48,5000 | 44,0000 | 70 | 3.130,00 |
| 05/2/2003 | 48,6800 | 0,00% | 48,6800 | 48,6800 | 48,6800 | ,00 | |
| 04/2/2003 | 48,6800 | 0,00% | 48,6800 | 48,6800 | 48,6800 | ,00 | |
| 03/2/2003 | 48,6800 | 0,00% | 48,6800 | 48,6800 | 48,6800 | ,00 | |
| 31/1/2003 | 48,6800 | 0,00% | 48,6800 | 48,6800 | 48,6800 | ,00 | |
| 30/1/2003 | 48,6800 | 0,00% | 48,6800 | 48,6800 | 48,6800 | ,00 | |
| 29/1/2003 | 48,6800 | 0,00% | 48,6800 | 48,6800 | 48,6800 | ,00 | |
| 28/1/2003 | 48,6800 | 1,08% | 44,0400 | 48,6800 | 44,0400 | 120 | 5.370,00 |
| 27/1/2003 | 48,1600 | 0,00% | 48,1600 | 48,1600 | 48,1600 | ,00 | |
| 24/1/2003 | 48,1600 | 0,00% | 48,1600 | 48,1600 | 48,1600 | ,00 | |
| 23/1/2003 | 48,1600 | -0,08% | 48,1600 | 48,1600 | 48,1600 | 10 | 482,00 |
| 22/1/2003 | 48,2000 | -1,59% | 45,0000 | 48,2000 | 45,0000 | 60 | 2.732,00 |
| 21/1/2003 | 48,9800 | 0,00% | 48,9800 | 48,9800 | 48,9800 | ,00 | |
| 20/1/2003 | 48,9800 | 3,99% | 48,9800 | 48,9800 | 48,9800 | 10 | 490,00 |
| 17/1/2003 | 47,1000 | 1,29% | 46,8000 | 47,1000 | 46,8000 | 30 | 1.407,00 |
| 16/1/2003 | 46,5000 | -1,27% | 46,5000 | 46,5000 | 46,5000 | 90 | 4.185,00 |
| 15/1/2003 | 47,1000 | 0,77% | 47,1000 | 47,1000 | 47,1000 | 10 | 471,00 |
| 14/1/2003 | 46,7400 | 5,03% | 46,9800 | 46,9800 | 44,5000 | 40 | 1.827,00 |
| 13/1/2003 | 44,5000 | 0,00% | 44,5000 | 44,5000 | 44,5000 | ,00 | |
| 10/1/2003 | 44,5000 | 0,00% | 45,0000 | 45,0000 | 44,5000 | 30 | 1.340,00 |
| 09/1/2003 | 44,5000 | -1,33% | 45,5000 | 45,5000 | 44,5000 | 60 | 2.686,00 |
| 08/1/2003 | 45,1000 | -1,31% | 45,2000 | 47,5000 | 45,1000 | 110 | 5.011,00 |
| 07/1/2003 | 45,7000 | -0,65% | 46,0000 | 46,5000 | 45,7000 | 40 | 1.839,00 |
| 03/1/2003 | 46,0000 | 0,00% | 46,0200 | 46,0200 | 46,0000 | 20 | 920,00 |
| 02/1/2003 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 40 | 1.840,00 |
| 31/12/2002 | 46,0000 | -3,56% | 46,0200 | 46,0200 | 46,0000 | 40 | 1.840,00 |
| 30/12/2002 | 47,7000 | 0,00% | 47,7000 | 47,7000 | 47,7000 | ,00 | |
| 27/12/2002 | 47,7000 | 1,49% | 47,7000 | 47,7000 | 47,7000 | 30 | 1.431,00 |
| 24/12/2002 | 47,0000 | -4,08% | 48,0000 | 48,0000 | 46,1000 | 100 | 4.702,00 |
| 23/12/2002 | 49,0000 | -3,66% | 48,0000 | 49,0000 | 48,0000 | 20 | 970,00 |
| 20/12/2002 | 50,8600 | 0,00% | 50,8600 | 50,8600 | 50,8600 | ,00 | |
| 19/12/2002 | 50,8600 | 0,16% | 49,0000 | 50,8600 | 49,0000 | 20 | 999,00 |
| 18/12/2002 | 50,7800 | 0,00% | 50,7800 | 50,7800 | 50,7800 | ,00 | |
| 17/12/2002 | 50,7800 | -0,39% | 50,7800 | 50,7800 | 50,7800 | 10 | 508,00 |
| 16/12/2002 | 50,9800 | 0,00% | 50,9800 | 50,9800 | 50,9800 | 30 | 1.529,00 |
| 13/12/2002 | 50,9800 | -1,92% | 50,9800 | 50,9800 | 50,9800 | 10 | 510,00 |
| 12/12/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 11/12/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 10/12/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 09/12/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 06/12/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 05/12/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 04/12/2002 | 51,9800 | -0,04% | 50,0000 | 51,9800 | 50,0000 | 40 | 2.020,00 |
| 03/12/2002 | 52,0000 | 0,27% | 52,0000 | 52,0000 | 52,0000 | 20 | 1.040,00 |
| 02/12/2002 | 51,8600 | 1,69% | 51,8600 | 51,8600 | 51,8600 | 30 | 1.556,00 |
| 29/11/2002 | 51,0000 | 0,00% | 49,0000 | 51,0000 | 49,0000 | 40 | 1.989,00 |
| 28/11/2002 | 51,0000 | 3,03% | 51,0000 | 51,0000 | 51,0000 | 10 | 510,00 |
| 27/11/2002 | 49,5000 | -1,00% | 49,5000 | 49,5000 | 49,4800 | 70 | 3.464,00 |
| 26/11/2002 | 50,0000 | -3,06% | 50,0000 | 50,0000 | 50,0000 | 60 | 3.000,00 |
| 25/11/2002 | 51,5800 | 0,55% | 51,5800 | 51,5800 | 51,5800 | 10 | 516,00 |
| 22/11/2002 | 51,3000 | 0,00% | 51,5000 | 51,5000 | 50,0000 | 160 | 8.090,00 |
| 21/11/2002 | 51,3000 | -0,35% | 51,0200 | 51,4000 | 49,0200 | 150 | 7.536,00 |
| 20/11/2002 | 51,4800 | 0,08% | 51,4000 | 51,4800 | 51,4000 | 20 | 1.029,00 |
| 19/11/2002 | 51,4400 | -0,69% | 51,4400 | 51,4400 | 51,4400 | 30 | 1.543,00 |
| 18/11/2002 | 51,8000 | 0,00% | 51,8000 | 51,8000 | 51,8000 | ,00 | |
| 15/11/2002 | 51,8000 | 1,17% | 51,8000 | 51,8000 | 51,8000 | 10 | 518,00 |
| 14/11/2002 | 51,2000 | 0,00% | 51,2000 | 51,2000 | 51,2000 | ,00 | |
| 13/11/2002 | 51,2000 | 1,39% | 48,0000 | 51,2000 | 48,0000 | 120 | 5.792,00 |
| 12/11/2002 | 50,5000 | -0,98% | 51,0000 | 51,0000 | 50,5000 | 20 | 1.015,00 |
| 11/11/2002 | 51,0000 | -1,89% | 51,0000 | 51,0000 | 51,0000 | 10 | 510,00 |
| 08/11/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 07/11/2002 | 51,9800 | -1,55% | 49,2800 | 51,9800 | 49,2400 | 60 | 2.982,00 |
| 06/11/2002 | 52,8000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | ,00 | |
| 05/11/2002 | 52,8000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | ,00 | |
| 04/11/2002 | 52,8000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | ,00 | |
| 01/11/2002 | 52,8000 | 9,32% | 48,0000 | 52,8000 | 48,0000 | 60 | 2.928,00 |
| 31/10/2002 | 48,3000 | 0,00% | 48,3000 | 48,3000 | 47,3200 | 50 | 2.387,00 |
| 30/10/2002 | 48,3000 | 0,00% | 48,1000 | 48,3000 | 48,0000 | 100 | 4.808,00 |
| 29/10/2002 | 48,3000 | 1,77% | 48,3000 | 48,3000 | 48,3000 | 20 | 966,00 |
| 25/10/2002 | 47,4600 | 0,00% | 47,4600 | 47,4600 | 47,4600 | ,00 | |
| 24/10/2002 | 47,4600 | 0,00% | 47,4600 | 47,4600 | 47,4600 | ,00 | |
| 23/10/2002 | 47,4600 | 0,00% | 47,4600 | 47,4600 | 47,4600 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,5450 | 3,34 % | 0,0500 | 1.207 |
| ΔΡΟΜΕ | 0,3850 | 2,12 % | 0,0080 | 4.677 |
| ΦΟΥΝΤΛ | 1,3300 | 1,92 % | 0,0250 | 2.775 |
| ACAG | 5,3500 | 1,71 % | 0,0900 | 22.496 |
| ΒΙΟΣΚ | 3,1200 | 1,63 % | 0,0500 | 8.069 |
| ΜΙΓ | 3,8300 | 1,59 % | 0,0600 | 12.087 |
| ΒΙΟ | 9,8800 | 1,44 % | 0,1400 | 40.633 |
| ΕΒΡΟΦ | 3,0300 | 1,34 % | 0,0400 | 2.013 |
| ΕΛΧΑ | 3,4400 | 1,18 % | 0,0400 | 34.120 |
| ΞΥΛΚ | 0,2680 | 1,13 % | 0,0030 | 5.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,1250 | -0,42 % | -0,0550 | 5.636.853 |
| ΔΕΗ | 16,9600 | 0,95 % | 0,1600 | 5.032.282 |
| ΟΠΑΠ | 17,3700 | -0,74 % | -0,1300 | 2.807.785 |
| ΠΕΙΡ | 7,0800 | -0,84 % | -0,0600 | 2.537.200 |
| ΑΛΦΑ | 3,5300 | 0,00 % | 0,0000 | 2.318.106 |
| ΕΥΡΩΒ | 3,4860 | -0,54 % | -0,0190 | 2.284.429 |
| MTLN | 43,4400 | -0,14 % | -0,0600 | 2.256.726 |
| ΟΤΕ | 16,5000 | 0,61 % | 0,1000 | 1.157.378 |
| ΜΟΗ | 27,9200 | 0,00 % | 0,0000 | 982.718 |
| TITC | 42,7500 | -1,38 % | -0,6000 | 940.522 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5300 | 0,00 % | 660.266 | 2,32εκ. |
| ΕΥΡΩΒ | 3,4860 | -0,54 % | 658.157 | 2,28εκ. |
| ΕΤΕ | 13,1250 | -0,42 % | 433.973 | 5,64εκ. |
| ΙΝΛΟΤ | 1,1060 | -0,90 % | 363.911 | 404χιλ. |
| ΠΕΙΡ | 7,0800 | -0,84 % | 359.861 | 2,54εκ. |
| ΔΕΗ | 16,9600 | 0,95 % | 300.363 | 5,03εκ. |
| ΟΠΑΠ | 17,3700 | -0,74 % | 161.596 | 2,81εκ. |
| CREDIA | 1,4740 | -1,34 % | 146.448 | 215,5χιλ. |
| ΕΧΑΕ | 6,0600 | -3,35 % | 118.076 | 718,7χιλ. |
| ΕΛΠΕ | 8,1900 | -0,12 % | 101.769 | 833,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,0600 | -3,35 % | 118.076 | 0,20 % |
| ΔΕΗ | 16,9600 | 0,95 % | 300.363 | 0,08 % |
| ACAG | 5,3500 | 1,71 % | 22.496 | 0,06 % |
| ΝΤΟΠΛΕΡ | 0,9450 | -1,05 % | 6.000 | 0,05 % |
| ΕΤΕ | 13,1250 | -0,42 % | 433.973 | 0,05 % |
| ΒΙΟΣΚ | 3,1200 | 1,63 % | 8.069 | 0,05 % |
| ΚΥΡΙΟ | 2,0800 | 0,48 % | 3.524 | 0,05 % |
| ΟΠΑΠ | 17,3700 | -0,74 % | 161.596 | 0,04 % |
| ΜΕΒΑ | 8,6000 | -2,27 % | 4.130 | 0,04 % |
| ΕΛΤΟΝ | 1,9700 | -1,25 % | 10.309 | 0,04 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,8840 | 0,68 % | 119 | 4,33 % |
| ΑΒΕ | 0,4810 | -3,02 % | 10.490 | 3,63 % |
| ΚΥΡΙΟ | 2,0800 | 0,48 % | 3.524 | 3,38 % |
| ΣΙΔΜΑ | 1,5450 | 3,34 % | 1.207 | 3,34 % |
| ΒΙΟΣΚ | 3,1200 | 1,63 % | 8.069 | 2,93 % |
| ΜΙΓ | 3,8300 | 1,59 % | 12.087 | 2,92 % |
| ΒΙΟ | 9,8800 | 1,44 % | 40.633 | 2,77 % |
| ΕΛΧΑ | 3,4400 | 1,18 % | 34.120 | 2,65 % |
| ΙΝΤΚΑ | 3,5100 | 0,86 % | 28.968 | 2,59 % |
| ΙΛΥΔΑ | 5,4000 | -0,37 % | 1.135 | 2,58 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|