Συνεχης ενημερωση

    Καπνοβιομηχανία ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)

    254,0000

    -6,0000 (-2,31%)

    • Άνοιγμα 250,0000
    • Υψηλό 254,0000
    • Χαμηλό 250,0000
    • Όγκος 36
    • Τζίρος 9.094 €
    • Πράξεις 5
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    10/4/2019 262,0000 0,00% 262,0000 262,0000 262,0000 ,00
    09/4/2019 262,0000 0,00% 262,0000 262,0000 262,0000 ,00
    08/4/2019 262,0000 0,00% 262,0000 262,0000 262,0000 ,00
    05/4/2019 262,0000 0,00% 276,0000 276,0000 262,0000 7 1.876,00
    04/4/2019 262,0000 0,00% 262,0000 262,0000 262,0000 6 1.572,00
    03/4/2019 262,0000 0,00% 260,0000 262,0000 260,0000 6 1.570,00
    02/4/2019 262,0000 0,00% 262,0000 262,0000 262,0000 ,00
    01/4/2019 262,0000 0,77% 268,0000 268,0000 262,0000 16 4.204,00
    29/3/2019 260,0000 2,36% 260,0000 260,0000 260,0000 30 7.800,00
    28/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    27/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    26/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    22/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    21/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    20/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    19/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    18/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    15/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    14/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 9 2.286,00
    13/3/2019 254,0000 0,79% 254,0000 254,0000 254,0000 9 2.286,00
    12/3/2019 252,0000 -0,79% 268,0000 268,0000 252,0000 8 2.096,00
    08/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    07/3/2019 254,0000 0,00% 252,0000 254,0000 250,0000 41 10.332,00
    06/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    05/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    04/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    01/3/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    28/2/2019 254,0000 0,00% 254,0000 254,0000 252,0000 20 5.076,00
    27/2/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    26/2/2019 254,0000 0,00% 254,0000 254,0000 254,0000 8 2.032,00
    25/2/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    22/2/2019 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    21/2/2019 254,0000 0,00% 254,0000 254,0000 254,0000 10 2.540,00
    20/2/2019 254,0000 -2,31% 260,0000 260,0000 254,0000 52 13.490,00
    19/2/2019 260,0000 0,78% 258,0000 260,0000 258,0000 9 2.338,00
    18/2/2019 258,0000 0,00% 258,0000 258,0000 258,0000 ,00
    15/2/2019 258,0000 0,00% 258,0000 258,0000 258,0000 ,00
    14/2/2019 258,0000 0,00% 258,0000 258,0000 258,0000 ,00
    13/2/2019 258,0000 0,00% 258,0000 258,0000 258,0000 ,00
    12/2/2019 258,0000 0,00% 258,0000 258,0000 258,0000 3 774,00
    11/2/2019 258,0000 0,00% 258,0000 258,0000 258,0000 ,00
    08/2/2019 258,0000 3,20% 250,0000 260,0000 250,0000 126 32.274,00
    07/2/2019 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    06/2/2019 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    05/2/2019 250,0000 1,63% 246,0000 250,0000 246,0000 316 78.840,00
    04/2/2019 246,0000 -0,81% 246,0000 250,0000 246,0000 15 3.726,00
    01/2/2019 248,0000 -0,80% 248,0000 248,0000 248,0000 10 2.480,00
    31/1/2019 250,0000 1,63% 250,0000 250,0000 248,0000 20 4.980,00
    30/1/2019 246,0000 -0,81% 244,0000 248,0000 240,0000 520 125.412,00
    29/1/2019 248,0000 0,00% 248,0000 248,0000 246,0000 4 988,00
    28/1/2019 248,0000 0,00% 248,0000 248,0000 248,0000 ,00
    25/1/2019 248,0000 0,00% 248,0000 248,0000 248,0000 ,00
    24/1/2019 248,0000 0,81% 246,0000 248,0000 244,0000 116 28.594,00
    23/1/2019 246,0000 0,00% 246,0000 246,0000 246,0000 ,00
    22/1/2019 246,0000 -1,60% 250,0000 250,0000 246,0000 139 34.210,00
    21/1/2019 250,0000 1,63% 250,0000 252,0000 250,0000 301 75.270,00
    18/1/2019 246,0000 0,00% 246,0000 246,0000 246,0000 30 7.380,00
    17/1/2019 246,0000 0,00% 250,0000 250,0000 250,0000 1 250,00
    16/1/2019 246,0000 0,00% 246,0000 248,0000 246,0000 260 63.980,00
    15/1/2019 246,0000 -1,60% 252,0000 252,0000 246,0000 304 75.770,00
    14/1/2019 250,0000 -0,79% 246,0000 250,0000 246,0000 265 65.966,00
    11/1/2019 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    10/1/2019 252,0000 0,00% 246,0000 246,0000 246,0000 1 246,00
    09/1/2019 252,0000 0,00% 246,0000 246,0000 246,0000 5 1.230,00
    08/1/2019 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    07/1/2019 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    04/1/2019 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    03/1/2019 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    02/1/2019 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    31/12/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    28/12/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    27/12/2018 252,0000 5,00% 252,0000 254,0000 250,0000 86 21.666,00
    21/12/2018 240,0000 0,00% 240,0000 240,0000 240,0000 23 5.520,00
    20/12/2018 240,0000 0,00% 244,0000 244,0000 240,0000 46 11.076,00
    19/12/2018 240,0000 -4,00% 242,0000 242,0000 240,0000 15 3.610,00
    18/12/2018 250,0000 -0,79% 250,0000 250,0000 250,0000 10 2.500,00
    17/12/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    14/12/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    13/12/2018 252,0000 0,00% 246,0000 246,0000 246,0000 2.002 502.492,00
    12/12/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    11/12/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    10/12/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    07/12/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    06/12/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    05/12/2018 252,0000 0,00% 252,0000 252,0000 252,0000 4 1.008,00
    04/12/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    03/12/2018 252,0000 2,44% 252,0000 252,0000 252,0000 14 3.528,00
    30/11/2018 246,0000 0,00% 246,0000 252,0000 246,0000 54 13.374,00
    29/11/2018 246,0000 -1,60% 248,0000 248,0000 246,0000 10 2.462,00
    28/11/2018 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    27/11/2018 250,0000 0,00% 250,0000 250,0000 250,0000 1 250,00
    26/11/2018 250,0000 -0,79% 250,0000 250,0000 250,0000 20 5.000,00
    23/11/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    22/11/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    21/11/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    20/11/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    19/11/2018 252,0000 -1,56% 252,0000 254,0000 250,0000 260 65.160,00
    16/11/2018 256,0000 0,00% 256,0000 256,0000 256,0000 ,00
    15/11/2018 256,0000 0,00% 256,0000 256,0000 256,0000 ,00
    14/11/2018 256,0000 0,00% 256,0000 256,0000 256,0000 ,00
    13/11/2018 256,0000 0,00% 256,0000 256,0000 256,0000 ,00
    12/11/2018 256,0000 0,00% 256,0000 256,0000 256,0000 ,00
    09/11/2018 256,0000 0,00% 256,0000 256,0000 256,0000 ,00
    08/11/2018 256,0000 0,00% 256,0000 256,0000 254,0000 4.428 1.133.468,00
    07/11/2018 256,0000 -0,78% 258,0000 258,0000 256,0000 45 11.550,00
    06/11/2018 258,0000 1,57% 254,0000 258,0000 254,0000 2.000 510.692,00
    05/11/2018 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    02/11/2018 254,0000 0,00% 248,0000 254,0000 248,0000 24 6.072,00
    01/11/2018 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    31/10/2018 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    30/10/2018 254,0000 -3,05% 252,0000 254,0000 252,0000 264 66.888,00
    29/10/2018 262,0000 0,00% 260,0000 262,0000 260,0000 184 48.108,00
    26/10/2018 262,0000 0,77% 256,0000 262,0000 254,0000 451 116.160,00
    25/10/2018 260,0000 1,56% 256,0000 260,0000 256,0000 350 90.500,00
    24/10/2018 256,0000 1,59% 252,0000 256,0000 250,0000 242 61.482,00
    23/10/2018 252,0000 0,00% 252,0000 252,0000 252,0000 1 252,00
    22/10/2018 252,0000 0,80% 250,0000 252,0000 250,0000 93 23.276,00
    19/10/2018 250,0000 -0,79% 250,0000 250,0000 250,0000 60 15.000,00
    18/10/2018 252,0000 0,00% 252,0000 252,0000 252,0000 250 63.000,00
    17/10/2018 252,0000 0,80% 252,0000 252,0000 252,0000 71 17.892,00
    16/10/2018 250,0000 0,00% 252,0000 252,0000 250,0000 245 61.290,00
    15/10/2018 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    12/10/2018 250,0000 0,00% 252,0000 252,0000 250,0000 23 5.756,00
    11/10/2018 250,0000 0,00% 252,0000 252,0000 252,0000 1 252,00
    10/10/2018 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    09/10/2018 250,0000 -1,57% 250,0000 250,0000 250,0000 99 24.750,00
    08/10/2018 254,0000 0,00% 252,0000 258,0000 252,0000 252 63.730,00
    05/10/2018 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    04/10/2018 254,0000 0,00% 254,0000 254,0000 254,0000 180 45.720,00
    03/10/2018 254,0000 -2,31% 254,0000 254,0000 254,0000 110 27.940,00
    02/10/2018 260,0000 2,36% 254,0000 260,0000 254,0000 760 197.480,00
    01/10/2018 254,0000 0,00% 254,0000 254,0000 254,0000 ,00
    28/9/2018 254,0000 -2,31% 254,0000 254,0000 254,0000 80 20.320,00
    27/9/2018 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    26/9/2018 260,0000 -0,76% 266,0000 270,0000 260,0000 443 117.158,00
    25/9/2018 262,0000 3,97% 254,0000 262,0000 254,0000 110 28.784,00
    24/9/2018 252,0000 -7,35% 250,0000 252,0000 250,0000 42 10.544,00
    21/9/2018 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    20/9/2018 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    19/9/2018 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    18/9/2018 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    17/9/2018 272,0000 0,74% 270,0000 274,0000 256,0000 299 80.266,00
    14/9/2018 270,0000 1,50% 266,0000 270,0000 266,0000 3.450 922.196,00
    13/9/2018 266,0000 0,00% 266,0000 266,0000 266,0000 101 26.866,00
    12/9/2018 266,0000 2,31% 256,0000 266,0000 256,0000 42 10.846,00
    11/9/2018 260,0000 0,00% 256,0000 256,0000 256,0000 4 1.024,00
    10/9/2018 260,0000 4,84% 254,0000 260,0000 254,0000 16 4.132,00
    07/9/2018 248,0000 -0,80% 248,0000 248,0000 248,0000 31 7.688,00
    06/9/2018 250,0000 -0,79% 254,0000 256,0000 248,0000 116 28.908,00
    05/9/2018 252,0000 0,00% 254,0000 254,0000 254,0000 5 1.270,00
    04/9/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    03/9/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    31/8/2018 252,0000 0,00% 252,0000 252,0000 252,0000 ,00
    30/8/2018 252,0000 -5,97% 258,0000 258,0000 250,0000 42 10.632,00
    29/8/2018 268,0000 0,00% 278,0000 278,0000 278,0000 2 556,00
    28/8/2018 268,0000 0,00% 280,0000 280,0000 268,0000 4 1.096,00
    27/8/2018 268,0000 0,00% 268,0000 268,0000 268,0000 38 10.184,00
    24/8/2018 268,0000 -1,47% 268,0000 268,0000 268,0000 6 1.608,00
    23/8/2018 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    22/8/2018 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    21/8/2018 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    20/8/2018 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    17/8/2018 272,0000 0,00% 272,0000 272,0000 272,0000 ,00
    16/8/2018 272,0000 0,00% 272,0000 272,0000 272,0000 1 272,00
    14/8/2018 272,0000 0,00% 258,0000 258,0000 258,0000 2 516,00
    13/8/2018 272,0000 -1,45% 254,0000 280,0000 250,0000 199 51.530,00
    10/8/2018 276,0000 0,00% 276,0000 276,0000 276,0000 ,00
    09/8/2018 276,0000 0,00% 276,0000 276,0000 276,0000 ,00
    08/8/2018 276,0000 2,22% 276,0000 276,0000 276,0000 7 1.932,00
    07/8/2018 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    06/8/2018 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    03/8/2018 270,0000 -2,17% 280,0000 280,0000 270,0000 6 1.650,00
    02/8/2018 276,0000 0,00% 276,0000 276,0000 276,0000 ,00
    01/8/2018 276,0000 0,00% 276,0000 276,0000 276,0000 ,00
    31/7/2018 276,0000 0,00% 276,0000 276,0000 276,0000 ,00
    30/7/2018 276,0000 0,00% 280,0000 280,0000 280,0000 3 840,00
    27/7/2018 276,0000 -1,43% 274,0000 276,0000 274,0000 281 77.536,00
    26/7/2018 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    25/7/2018 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    24/7/2018 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    23/7/2018 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    20/7/2018 280,0000 2,94% 272,0000 280,0000 272,0000 240 66.814,00
    19/7/2018 272,0000 1,49% 268,0000 272,0000 268,0000 1.016 274.322,00
    18/7/2018 268,0000 0,00% 268,0000 268,0000 268,0000 34 9.112,00
    17/7/2018 268,0000 0,00% 268,0000 268,0000 268,0000 ,00
    16/7/2018 268,0000 2,29% 266,0000 270,0000 266,0000 784 210.210,00
    13/7/2018 262,0000 0,00% 262,0000 262,0000 262,0000 ,00
    12/7/2018 262,0000 0,00% 260,0000 260,0000 260,0000 3 780,00
    11/7/2018 262,0000 -0,76% 264,0000 264,0000 256,0000 6 1.568,00
    10/7/2018 264,0000 0,76% 268,0000 268,0000 246,0000 108 27.630,00
    09/7/2018 262,0000 3,97% 250,0000 268,0000 244,0000 109 27.572,00
    06/7/2018 252,0000 -0,79% 252,0000 254,0000 252,0000 5 1.262,00
    05/7/2018 254,0000 -1,55% 252,0000 258,0000 252,0000 11 2.800,00
    04/7/2018 258,0000 5,74% 260,0000 260,0000 258,0000 11 2.844,00
    03/7/2018 244,0000 -6,87% 270,0000 270,0000 244,0000 183 46.054,00
    02/7/2018 262,0000 0,00% 264,0000 264,0000 262,0000 51 13.402,00
    29/6/2018 262,0000 -6,43% 264,0000 270,0000 260,0000 53 14.000,00
    28/6/2018 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    27/6/2018 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    26/6/2018 280,0000 3,70% 280,0000 280,0000 280,0000 23 6.440,00
    25/6/2018 270,0000 0,75% 268,0000 270,0000 268,0000 880 237.590,00
    22/6/2018 268,0000 0,00% 268,0000 268,0000 268,0000 ,00
    21/6/2018 268,0000 -0,74% 270,0000 270,0000 260,0000 94 25.106,00
    20/6/2018 270,0000 0,00% 270,0000 270,0000 270,0000 320 86.400,00
    19/6/2018 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    18/6/2018 270,0000 0,00% 262,0000 262,0000 262,0000 5 1.310,00
    15/6/2018 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    14/6/2018 270,0000 0,00% 276,0000 276,0000 276,0000 5 1.380,00
    13/6/2018 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    12/6/2018 270,0000 2,27% 270,0000 270,0000 270,0000 415 112.050,00
    11/6/2018 264,0000 0,00% 264,0000 264,0000 264,0000 ,00
    08/6/2018 264,0000 0,00% 266,0000 266,0000 266,0000 5 1.330,00
    07/6/2018 264,0000 0,00% 264,0000 264,0000 264,0000 ,00
    06/6/2018 264,0000 -2,22% 264,0000 264,0000 264,0000 210 55.440,00
    05/6/2018 270,0000 1,50% 264,0000 270,0000 264,0000 531 143.340,00
    04/6/2018 266,0000 0,76% 266,0000 266,0000 266,0000 10 2.660,00
    01/6/2018 264,0000 0,00% 268,0000 268,0000 268,0000 2 536,00
    31/5/2018 264,0000 0,00% 264,0000 264,0000 264,0000 13 3.432,00
    30/5/2018 264,0000 0,00% 264,0000 264,0000 264,0000 352 92.928,00
    29/5/2018 264,0000 -3,65% 264,0000 266,0000 264,0000 105 27.760,00
    25/5/2018 274,0000 4,58% 278,0000 278,0000 274,0000 9 2.474,00
    24/5/2018 262,0000 -0,76% 264,0000 264,0000 262,0000 5.049 1.332.920,00
    23/5/2018 264,0000 0,00% 264,0000 264,0000 264,0000 ,00
    22/5/2018 264,0000 0,00% 264,0000 264,0000 264,0000 ,00
    21/5/2018 264,0000 0,00% 264,0000 264,0000 264,0000 ,00
    18/5/2018 264,0000 -2,94% 270,0000 272,0000 264,0000 1.964 530.700,00
    17/5/2018 272,0000 -0,73% 272,0000 272,0000 272,0000 37 10.064,00
    16/5/2018 274,0000 0,00% 274,0000 274,0000 274,0000 55 15.070,00
    15/5/2018 274,0000 0,00% 274,0000 274,0000 272,0000 102 27.926,00
    14/5/2018 274,0000 -2,14% 278,0000 280,0000 274,0000 38 10.552,00
    11/5/2018 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    10/5/2018 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    09/5/2018 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    08/5/2018 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    07/5/2018 280,0000 0,00% 280,0000 280,0000 280,0000 5 1.400,00
    04/5/2018 280,0000 0,00% 286,0000 290,0000 280,0000 28 7.976,00
    03/5/2018 280,0000 0,00% 280,0000 280,0000 280,0000 1.414 395.920,00
    02/5/2018 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    30/4/2018 280,0000 0,72% 280,0000 280,0000 280,0000 12 3.360,00
    27/4/2018 278,0000 0,00% 278,0000 278,0000 278,0000 ,00
    26/4/2018 278,0000 0,00% 278,0000 278,0000 278,0000 ,00
    25/4/2018 278,0000 -2,11% 278,0000 278,0000 278,0000 17 4.726,00
    24/4/2018 284,0000 0,71% 284,0000 284,0000 284,0000 10 2.840,00
    23/4/2018 282,0000 0,71% 298,0000 298,0000 272,0000 142 39.356,00
    20/4/2018 280,0000 -1,41% 280,0000 280,0000 278,0000 27 7.520,00
    19/4/2018 284,0000 0,00% 284,0000 284,0000 284,0000 ,00
    18/4/2018 284,0000 0,00% 284,0000 284,0000 284,0000 ,00
    17/4/2018 284,0000 0,00% 284,0000 284,0000 284,0000 ,00
    16/4/2018 284,0000 0,00% 284,0000 284,0000 284,0000 ,00
    13/4/2018 284,0000 0,00% 284,0000 284,0000 284,0000 ,00
    12/4/2018 284,0000 0,00% 284,0000 284,0000 284,0000 ,00
    11/4/2018 284,0000 -0,70% 286,0000 286,0000 280,0000 37 10.472,00
    10/4/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    05/4/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    04/4/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    03/4/2018 286,0000 0,00% 286,0000 286,0000 286,0000 15 4.290,00
    29/3/2018 286,0000 -4,03% 286,0000 286,0000 286,0000 33 9.438,00
    28/3/2018 298,0000 4,20% 294,0000 298,0000 294,0000 126 37.124,00
    27/3/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    26/3/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    23/3/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    22/3/2018 286,0000 0,00% 290,0000 290,0000 286,0000 80 22.906,00
    21/3/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    20/3/2018 286,0000 0,00% 286,0000 286,0000 286,0000 15 4.290,00
    19/3/2018 286,0000 -0,69% 288,0000 288,0000 286,0000 16 4.578,00
    16/3/2018 288,0000 0,00% 288,0000 288,0000 288,0000 ,00
    15/3/2018 288,0000 -3,36% 288,0000 288,0000 288,0000 50 14.400,00
    14/3/2018 298,0000 0,00% 298,0000 298,0000 298,0000 2 596,00
    13/3/2018 298,0000 0,00% 298,0000 298,0000 298,0000 ,00
    12/3/2018 298,0000 0,00% 298,0000 298,0000 298,0000 ,00
    09/3/2018 298,0000 1,36% 298,0000 298,0000 298,0000 126 37.548,00
    08/3/2018 294,0000 0,00% 294,0000 294,0000 294,0000 ,00
    07/3/2018 294,0000 0,00% 294,0000 294,0000 294,0000 ,00
    06/3/2018 294,0000 0,00% 294,0000 294,0000 294,0000 ,00
    05/3/2018 294,0000 0,00% 294,0000 294,0000 294,0000 ,00
    02/3/2018 294,0000 2,80% 298,0000 298,0000 290,0000 168 49.528,00
    01/3/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    28/2/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    27/2/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    26/2/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    23/2/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    22/2/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    21/2/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    20/2/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    16/2/2018 286,0000 0,00% 286,0000 286,0000 286,0000 35 10.010,00
    15/2/2018 286,0000 0,00% 286,0000 286,0000 286,0000 ,00
    14/2/2018 286,0000 -1,38% 290,0000 290,0000 286,0000 31 8.918,00
    13/2/2018 290,0000 -4,61% 304,0000 304,0000 286,0000 67 19.536,00
    12/2/2018 304,0000 4,83% 298,0000 306,0000 298,0000 98 29.566,00
    09/2/2018 290,0000 -3,33% 290,0000 290,0000 290,0000 4 1.160,00
    08/2/2018 300,0000 0,00% 298,0000 300,0000 298,0000 84 25.176,00
    07/2/2018 300,0000 0,00% 288,0000 288,0000 288,0000 5 1.440,00
    06/2/2018 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    05/2/2018 300,0000 0,00% 300,0000 302,0000 300,0000 126 37.814,00
    02/2/2018 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    01/2/2018 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    31/1/2018 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    30/1/2018 300,0000 0,00% 294,0000 294,0000 294,0000 2 588,00
    29/1/2018 300,0000 3,45% 298,0000 300,0000 296,0000 42 12.540,00
    26/1/2018 290,0000 0,00% 290,0000 290,0000 290,0000 190 55.100,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΡΕΚΑ 0,1530 19,53 % 0,0250 3.455
    ΔΟΜΙΚ 0,2660 15,65 % 0,0360 199.880
    ΤΖΚΑ 1,8900 13,17 % 0,2200 16
    ΦΙΕΡ 0,3640 8,98 % 0,0300 9.116
    ΠΑΙΡ 0,2700 8,00 % 0,0200 191
    ΠΠΑΚ 5,3000 6,85 % 0,3400 2.612
    ΜΕΡΚΟ 49,3000 6,02 % 2,8000 26
    ΟΠΤΡΟΝ 2,6600 5,56 % 0,1400 1.345
    ΕΛΙΝ 1,5400 5,48 % 0,0800 250
    ΣΠΕΙΣ 4,7000 5,15 % 0,2300 51
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 1,1000 -19,12 % -0,2600 821
    ΣΑΡΑΝ 1,2600 -10,00 % -0,1400 506
    ΚΕΚΡ 1,7700 -6,84 % -0,1300 29.323
    ΣΠΥΡ 0,2230 -4,29 % -0,0100 5.847
    ΛΟΥΛΗ 2,7000 -4,26 % -0,1200 12
    ΚΥΡΙΟ 1,1600 -4,13 % -0,0500 3.088
    ΑΤΤ 0,2080 -2,58 % -0,0055 140.065
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 1.125.024
    ΑΒΕ 0,2030 -2,40 % -0,0050 1.270
    ΑΝΕΚ 0,0410 -2,38 % -0,0010 14.924
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 6.879.541
    ΑΛΦΑ 0,6850 -2,28 % -0,0160 4.048.780
    ΟΤΕ 12,5000 0,00 % 0,0000 2.655.638
    ΕΤΕ 1,3305 -1,66 % -0,0225 2.173.910
    ΕΥΡΩΒ 0,4221 -0,45 % -0,0019 2.103.992
    ΔΕΗ 3,6820 0,27 % 0,0100 1.428.062
    ΠΕΙΡ 1,5450 -1,09 % -0,0170 1.074.287
    ΜΟΗ 13,3000 2,70 % 0,3500 972.555
    ΟΠΑΠ 8,9000 -0,56 % -0,0500 954.166
    ΜΠΕΛΑ 16,8000 0,96 % 0,1600 918.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 4,05εκ.
    ΕΥΡΩΒ 0,4221 -0,45 % 4.975.884 2,10εκ.
    ΕΤΕ 1,3305 -1,66 % 1.616.202 2,17εκ.
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 6,88εκ.
    ΠΕΙΡ 1,5450 -1,09 % 690.034 1,07εκ.
    ΜΙΓ 0,0627 -1,26 % 657.671 41.595
    ΔΕΗ 3,6820 0,27 % 389.159 1,43εκ.
    ΕΛΛΑΚΤΩΡ 1,0800 -2,26 % 361.452 399,2χιλ.
    ΟΤΕ 12,5000 0,00 % 212.848 2,66εκ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 51.476
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 1,26 %
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 0,64 %
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 0,38 %
    ΠΡΔ 0,1600 4,58 % 91.505 0,38 %
    ΑΑΑΠ 1,1000 -19,12 % 821 0,34 %
    ΕΚΤΕΡ 0,7000 1,74 % 31.080 0,28 %
    ΕΝΤΕΡ 1,2700 -1,55 % 72.458 0,24 %
    ΟΤΟΕΛ 3,5150 -0,99 % 101.798 0,21 %
    ΙΝΚΑΤ 1,1900 -0,83 % 54.225 0,18 %
    ΕΤΕ 1,3305 -1,66 % 1.616.202 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΟΝΤΑ 0,4300 -1,38 % 81 27,52 %
    ΣΑΤΟΚ 0,0185 0,00 % 2.400 21,62 %
    ΠΠΑΚ 5,3000 6,85 % 2.612 16,13 %
    ΦΙΕΡ 0,3640 8,98 % 9.116 14,97 %
    ΡΕΒΟΙΛ 0,7180 1,13 % 5.212 14,65 %
    ΠΑΙΡ 0,2700 8,00 % 191 12,00 %
    ΟΠΤΡΟΝ 2,6600 5,56 % 1.345 11,90 %
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 11,30 %
    ΧΑΙΔΕ 0,5700 3,64 % 9.440 10,91 %
    ΚΕΚΡ 1,7700 -6,84 % 29.323 8,74 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%