| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | -0,5500 | 101 |
| ΜΙΝ | 0,5980 | -4,78 % | -0,0300 | 101 |
| ΞΥΛΠ | 0,4600 | -4,56 % | -0,0220 | 305 |
| ΚΑΡΕΛ | 334,0000 | -4,02 % | -14,0000 | 195 |
| ΠΕΡΦ | 5,9600 | -2,13 % | -0,1300 | 50.308 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 98.976 |
| ΦΡΙΓΟ | 0,5260 | -1,87 % | -0,0100 | 73.783 |
| ΑΛΜΥ | 4,9900 | -1,77 % | -0,0900 | 29.693 |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | -0,0150 | 91 |
| ΟΡΙΛΙΝΑ | 0,8280 | -1,43 % | -0,0120 | 44.653 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
334,0000 €
-14,0000 (-4,02%)
- Άνοιγμα 346,0000
- Υψηλό 346,0000
- Χαμηλό 332,0000
- Όγκος 195
- Τζίρος 65.872 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/3/2000 | 83,3700 | -2,08% | 85,4000 | 85,4000 | 82,1700 | 190 | ,00 |
| 23/3/2000 | 85,1400 | -0,27% | 85,1100 | 92,1200 | 85,1100 | 1.340 | ,00 |
| 22/3/2000 | 85,3700 | -6,34% | 85,3700 | 85,3700 | 85,3700 | 31 | ,00 |
| 21/3/2000 | 91,1500 | 3,60% | 93,9100 | 93,9100 | 89,5100 | 190 | ,00 |
| 20/3/2000 | 87,9800 | 9,02% | 87,9800 | 87,9800 | 87,9800 | 280 | ,00 |
| 17/3/2000 | 80,7000 | 9,99% | 80,7000 | 80,7000 | 80,7000 | 180 | ,00 |
| 16/3/2000 | 73,3700 | 9,80% | 73,3400 | 73,4600 | 73,3400 | 130 | ,00 |
| 15/3/2000 | 66,8200 | -10,01% | 70,4300 | 70,4300 | 66,8200 | 960 | ,00 |
| 14/3/2000 | 74,2500 | -9,97% | 79,2400 | 79,2400 | 74,2500 | 450 | ,00 |
| 10/3/2000 | 82,4700 | -3,60% | 83,3500 | 83,3500 | 82,4700 | 390 | ,00 |
| 09/3/2000 | 85,5500 | -1,98% | 87,2800 | 92,0300 | 84,8100 | 150 | ,00 |
| 08/3/2000 | 87,2800 | -9,98% | 88,0400 | 88,0400 | 87,2800 | 680 | ,00 |
| 07/3/2000 | 96,9600 | 0,00% | 96,9600 | 96,9600 | 96,9600 | 10 | ,00 |
| 06/3/2000 | 96,9600 | 0,00% | 96,9600 | 96,9600 | 96,9600 | 10 | ,00 |
| 03/3/2000 | 96,9600 | 0,73% | 96,5500 | 97,4300 | 96,5500 | 440 | ,00 |
| 02/3/2000 | 96,2600 | 1,36% | 95,3800 | 96,8500 | 95,3800 | 420 | ,00 |
| 01/3/2000 | 94,9700 | 9,70% | 94,9700 | 94,9700 | 94,9700 | 10 | ,00 |
| 29/2/2000 | 86,5700 | 0,00% | 88,0400 | 88,0400 | 86,5700 | 80 | ,00 |
| 28/2/2000 | 86,5700 | -8,02% | 88,0400 | 88,0400 | 86,5700 | 50 | ,00 |
| 25/2/2000 | 94,1200 | 2,80% | 99,4300 | 99,4300 | 93,9100 | 40 | ,00 |
| 24/2/2000 | 91,5600 | 1,29% | 90,3900 | 91,5600 | 90,3900 | 200 | ,00 |
| 23/2/2000 | 90,3900 | -1,60% | 90,6800 | 92,1500 | 90,3900 | 180 | ,00 |
| 22/2/2000 | 91,8600 | 0,97% | 91,2700 | 91,8600 | 91,2700 | 140 | ,00 |
| 21/2/2000 | 90,9800 | -0,32% | 90,2400 | 91,3000 | 90,2400 | 50 | ,00 |
| 18/2/2000 | 91,2700 | 1,60% | 92,1500 | 92,3000 | 91,2700 | 120 | ,00 |
| 17/2/2000 | 89,8300 | -1,92% | 89,5100 | 93,9100 | 89,5100 | 380 | ,00 |
| 16/2/2000 | 91,5900 | -4,06% | 93,9100 | 94,2000 | 91,5900 | 210 | ,00 |
| 15/2/2000 | 95,4700 | -4,29% | 94,7900 | 101,2200 | 94,2300 | 290 | ,00 |
| 14/2/2000 | 99,7500 | -1,51% | 99,7500 | 99,7500 | 99,7500 | 20 | ,00 |
| 11/2/2000 | 101,2800 | -4,08% | 99,7800 | 106,8200 | 98,3100 | 910 | ,00 |
| 10/2/2000 | 105,5900 | -3,31% | 105,6800 | 105,6800 | 98,3100 | 310 | ,00 |
| 09/2/2000 | 109,2000 | -0,03% | 109,2300 | 109,2300 | 109,1700 | 110 | ,00 |
| 08/2/2000 | 109,2300 | 1,97% | 109,1400 | 109,6100 | 109,1400 | 1.210 | ,00 |
| 07/2/2000 | 107,1200 | 3,02% | 109,1700 | 109,6100 | 97,2900 | 460 | ,00 |
| 04/2/2000 | 103,9800 | 2,70% | 102,7100 | 107,9700 | 101,2800 | 170 | ,00 |
| 03/2/2000 | 101,2500 | -2,16% | 104,1800 | 108,0000 | 100,9500 | 390 | ,00 |
| 02/2/2000 | 103,4800 | 3,44% | 102,6300 | 104,0400 | 97,7300 | 290 | ,00 |
| 01/2/2000 | 100,0400 | 2,68% | 100,5100 | 100,5100 | 99,4900 | 690 | ,00 |
| 31/1/2000 | 97,4300 | 1,28% | 90,6800 | 100,9500 | 88,9200 | 610 | ,00 |
| 28/1/2000 | 96,2000 | 1,20% | 93,9100 | 96,7900 | 92,0000 | 570 | ,00 |
| 27/1/2000 | 95,0600 | 2,35% | 96,8500 | 96,8500 | 90,0400 | 140 | ,00 |
| 26/1/2000 | 92,8800 | 2,39% | 88,2200 | 94,6400 | 88,0700 | 350 | ,00 |
| 25/1/2000 | 90,7100 | -3,14% | 89,1600 | 93,8800 | 89,1600 | 520 | ,00 |
| 24/1/2000 | 93,6500 | -4,34% | 95,4100 | 95,4100 | 92,5900 | 890 | ,00 |
| 21/1/2000 | 97,9000 | 2,67% | 100,6600 | 100,6600 | 94,2000 | 200 | ,00 |
| 20/1/2000 | 95,3500 | 0,40% | 90,9800 | 99,3400 | 90,9800 | 860 | ,00 |
| 19/1/2000 | 94,9700 | -4,82% | 98,3100 | 98,3100 | 92,4400 | 370 | ,00 |
| 18/1/2000 | 99,7800 | -1,82% | 99,9300 | 99,9300 | 98,5500 | 410 | ,00 |
| 17/1/2000 | 101,6300 | 1,02% | 101,2500 | 102,2700 | 100,8100 | 390 | ,00 |
| 14/1/2000 | 100,6000 | 0,41% | 102,7100 | 102,7100 | 99,7800 | 620 | ,00 |
| 13/1/2000 | 100,1900 | 1,88% | 98,3100 | 102,4200 | 96,8500 | 350 | ,00 |
| 12/1/2000 | 98,3400 | -2,22% | 99,7800 | 99,7800 | 98,3400 | 120 | ,00 |
| 11/1/2000 | 100,5700 | -0,44% | 101,8300 | 105,1800 | 98,6600 | 260 | ,00 |
| 10/1/2000 | 101,0100 | -5,34% | 107,1500 | 108,5800 | 100,1000 | 770 | ,00 |
| 07/1/2000 | 106,7100 | 0,06% | 107,2600 | 107,2600 | 106,5300 | 300 | ,00 |
| 05/1/2000 | 106,6500 | -4,32% | 105,6500 | 106,6500 | 103,0400 | 480 | ,00 |
| 04/1/2000 | 111,4600 | -2,61% | 114,4500 | 114,4500 | 107,7000 | 280 | ,00 |
| 03/1/2000 | 114,4500 | 5,41% | 111,5200 | 117,2400 | 110,0500 | 880 | ,00 |
| 30/12/1999 | 108,5800 | 3,61% | 109,9000 | 110,0500 | 108,5800 | 160 | ,00 |
| 29/12/1999 | 104,8000 | 6,88% | 102,6900 | 105,6500 | 98,9300 | 500 | ,00 |
| 28/12/1999 | 98,0500 | 7,74% | 94,5000 | 98,2800 | 94,5000 | 860 | ,00 |
| 27/12/1999 | 91,0100 | 5,91% | 86,5700 | 91,8600 | 86,5700 | 320 | ,00 |
| 24/12/1999 | 85,9300 | -6,90% | 90,2400 | 90,9800 | 84,9300 | 960 | ,00 |
| 23/12/1999 | 92,3000 | -5,07% | 92,4400 | 98,1700 | 89,8600 | 500 | ,00 |
| 22/12/1999 | 97,2300 | -6,36% | 97,2900 | 99,4900 | 97,2000 | 240 | ,00 |
| 21/12/1999 | 103,8300 | -1,17% | 100,6600 | 104,1800 | 96,9000 | 310 | ,00 |
| 20/12/1999 | 105,0600 | 0,28% | 103,0100 | 108,0300 | 103,0100 | 230 | ,00 |
| 17/12/1999 | 104,7700 | 6,25% | 105,5000 | 105,6500 | 90,9800 | 760 | ,00 |
| 16/12/1999 | 98,6100 | -8,00% | 107,1800 | 107,1800 | 98,6100 | 2.830 | ,00 |
| 15/12/1999 | 107,1800 | -2,19% | 111,4900 | 111,4900 | 105,9400 | 570 | ,00 |
| 14/12/1999 | 109,5800 | -5,23% | 117,3900 | 117,3900 | 109,1700 | 290 | ,00 |
| 13/12/1999 | 115,6300 | 2,31% | 118,6800 | 118,6800 | 113,3400 | 240 | ,00 |
| 10/12/1999 | 113,0200 | 1,88% | 113,2800 | 113,2800 | 112,9900 | 340 | ,00 |
| 09/12/1999 | 110,9300 | 0,43% | 110,6400 | 112,9900 | 108,6100 | 1.130 | ,00 |
| 08/12/1999 | 110,4600 | -0,59% | 115,4500 | 117,3600 | 105,6500 | 780 | ,00 |
| 07/12/1999 | 111,1100 | -5,35% | 121,7900 | 123,2600 | 108,9900 | 2.070 | ,00 |
| 06/12/1999 | 117,3900 | -2,91% | 129,0700 | 129,0700 | 117,3900 | 1.670 | ,00 |
| 03/12/1999 | 120,9100 | -5,70% | 118,8600 | 127,0400 | 118,8600 | 780 | ,00 |
| 02/12/1999 | 128,2200 | 0,69% | 120,3200 | 128,5100 | 120,3200 | 800 | ,00 |
| 01/12/1999 | 127,3400 | -0,43% | 131,6200 | 131,6200 | 120,3200 | 1.110 | ,00 |
| 30/11/1999 | 127,8900 | 1,00% | 129,1300 | 130,2400 | 127,8900 | 1.110 | ,00 |
| 29/11/1999 | 126,6300 | 7,98% | 118,8600 | 126,6300 | 118,8600 | 3.770 | ,00 |
| 26/11/1999 | 117,2700 | 8,00% | 114,2800 | 117,2700 | 110,0500 | 1.800 | ,00 |
| 25/11/1999 | 108,5800 | -1,86% | 108,0000 | 111,3700 | 106,3200 | 870 | ,00 |
| 24/11/1999 | 110,6400 | -1,05% | 111,9600 | 115,8900 | 105,9700 | 1.410 | ,00 |
| 23/11/1999 | 111,8100 | -4,75% | 120,9100 | 120,9100 | 111,8100 | 1.070 | ,00 |
| 22/11/1999 | 117,3900 | 2,57% | 120,3200 | 122,5200 | 117,3900 | 790 | ,00 |
| 19/11/1999 | 114,4500 | -2,50% | 120,9100 | 120,9100 | 112,9900 | 1.540 | ,00 |
| 18/11/1999 | 117,3900 | -5,41% | 120,3800 | 121,7600 | 114,1900 | 880 | ,00 |
| 17/11/1999 | 124,1100 | 3,02% | 121,7900 | 124,1400 | 116,3600 | 810 | ,00 |
| 16/11/1999 | 120,4700 | -6,34% | 120,3500 | 125,6100 | 120,3500 | 170 | ,00 |
| 15/11/1999 | 128,6300 | -0,34% | 123,2600 | 128,8000 | 123,2600 | 130 | ,00 |
| 12/11/1999 | 129,0700 | -1,94% | 130,3000 | 130,3000 | 124,7200 | 70 | ,00 |
| 11/11/1999 | 131,6200 | -3,16% | 135,0000 | 136,4500 | 127,7200 | 2.020 | ,00 |
| 10/11/1999 | 135,9100 | -0,40% | 127,6600 | 137,9300 | 127,6600 | 630 | ,00 |
| 09/11/1999 | 136,4600 | 3,33% | 142,3300 | 142,3300 | 124,7400 | 1.250 | ,00 |
| 08/11/1999 | 132,0600 | 2,27% | 129,1300 | 132,0600 | 121,9700 | 1.310 | ,00 |
| 05/11/1999 | 129,1300 | 3,79% | 117,4200 | 129,1300 | 117,3900 | 2.660 | ,00 |
| 04/11/1999 | 124,4200 | -1,06% | 120,3500 | 124,4200 | 118,2800 | 1.050 | ,00 |
| 03/11/1999 | 125,7500 | -1,52% | 119,1500 | 125,9000 | 118,8600 | 900 | ,00 |
| 02/11/1999 | 127,6900 | -7,99% | 133,8500 | 137,3400 | 127,6900 | 210 | ,00 |
| 01/11/1999 | 138,7800 | 2,24% | 140,8700 | 140,8700 | 129,7100 | 2.480 | ,00 |
| 29/10/1999 | 135,7400 | 8,00% | 126,1900 | 135,7400 | 115,6300 | 2.950 | ,00 |
| 27/10/1999 | 125,6900 | -8,00% | 127,0700 | 127,0700 | 125,6900 | 4.280 | ,00 |
| 26/10/1999 | 136,6200 | -8,00% | 136,6200 | 136,6200 | 136,6200 | 2.140 | ,00 |
| 25/10/1999 | 148,5000 | -8,00% | 166,6900 | 166,6900 | 148,5000 | 5.170 | ,00 |
| 22/10/1999 | 161,4100 | 4,17% | 166,4000 | 166,4000 | 146,7400 | 8.860 | ,00 |
| 21/10/1999 | 154,9500 | 4,82% | 157,8900 | 158,4700 | 149,4100 | 2.640 | ,00 |
| 20/10/1999 | 147,8200 | 8,00% | 143,2100 | 147,8200 | 142,3900 | 10.070 | ,00 |
| 19/10/1999 | 136,8700 | 7,13% | 137,7800 | 137,8700 | 129,4200 | 5.390 | ,00 |
| 18/10/1999 | 127,7600 | 8,01% | 127,6300 | 127,7600 | 123,2600 | 10.160 | ,00 |
| 15/10/1999 | 118,2900 | 8,00% | 118,2700 | 118,2900 | 118,2700 | 4.770 | ,00 |
| 14/10/1999 | 109,5300 | 8,00% | 109,4400 | 109,5300 | 102,7100 | 2.460 | ,00 |
| 13/10/1999 | 101,4200 | 8,00% | 99,7800 | 101,4200 | 94,7900 | 2.690 | ,00 |
| 12/10/1999 | 93,9100 | 0,44% | 99,7800 | 99,7800 | 93,9000 | 720 | ,00 |
| 11/10/1999 | 93,5000 | 8,01% | 92,3000 | 93,5000 | 83,6400 | 1.840 | ,00 |
| 08/10/1999 | 86,5700 | 1,72% | 85,1100 | 86,5700 | 83,3500 | 1.710 | ,00 |
| 07/10/1999 | 85,1100 | -4,28% | 88,0400 | 89,5100 | 85,1100 | 310 | ,00 |
| 06/10/1999 | 88,9200 | 1,00% | 88,0400 | 90,8000 | 88,0400 | 1.020 | ,00 |
| 05/10/1999 | 88,0400 | -2,94% | 96,8500 | 96,8500 | 84,4000 | 320 | ,00 |
| 04/10/1999 | 90,7100 | -2,46% | 85,5800 | 90,7100 | 85,5800 | 900 | ,00 |
| 01/10/1999 | 93,0000 | 3,25% | 85,1100 | 93,0000 | 85,1100 | 140 | ,00 |
| 30/9/1999 | 90,0700 | -0,84% | 90,3900 | 90,3900 | 85,1100 | 680 | ,00 |
| 29/9/1999 | 90,8300 | 7,49% | 90,9800 | 90,9800 | 86,5700 | 420 | ,00 |
| 28/9/1999 | 84,5000 | 7,99% | 72,0800 | 84,5000 | 71,9900 | 730 | ,00 |
| 27/9/1999 | 78,2500 | -8,00% | 80,7000 | 80,7000 | 78,2500 | 800 | ,00 |
| 24/9/1999 | 85,0500 | -7,99% | 85,1100 | 93,6200 | 85,0500 | 720 | ,00 |
| 23/9/1999 | 92,4400 | -5,94% | 98,3100 | 98,3100 | 91,7200 | 1.110 | ,00 |
| 22/9/1999 | 98,2800 | -1,22% | 91,7100 | 98,2800 | 91,7100 | 390 | ,00 |
| 21/9/1999 | 99,4900 | -3,14% | 102,1300 | 102,1300 | 94,5300 | 160 | ,00 |
| 20/9/1999 | 102,7100 | 0,00% | 102,7100 | 103,3000 | 94,5000 | 470 | ,00 |
| 17/9/1999 | 102,7100 | -5,70% | 108,9200 | 108,9200 | 102,7100 | 530 | ,00 |
| 16/9/1999 | 108,9200 | 2,24% | 112,9900 | 115,0500 | 106,2400 | 3.020 | ,00 |
| 15/9/1999 | 106,5300 | 0,00% | 101,2500 | 106,5300 | 101,2500 | 940 | ,00 |
| 14/9/1999 | 106,5300 | 4,33% | 105,3000 | 106,9700 | 102,7000 | 600 | ,00 |
| 13/9/1999 | 102,1100 | 5,45% | 96,8200 | 102,3600 | 96,8200 | 2.010 | ,00 |
| 10/9/1999 | 96,8300 | 4,08% | 90,9800 | 96,8300 | 89,3300 | 950 | ,00 |
| 07/9/1999 | 93,0300 | 2,59% | 90,6800 | 94,4500 | 86,8400 | 2.020 | ,00 |
| 06/9/1999 | 90,6800 | 3,00% | 88,0400 | 93,6200 | 83,6400 | 2.100 | ,00 |
| 03/9/1999 | 88,0400 | 0,07% | 89,9000 | 90,2400 | 84,9400 | 1.140 | ,00 |
| 02/9/1999 | 87,9800 | -6,12% | 91,7500 | 91,7500 | 86,2200 | 1.430 | ,00 |
| 01/9/1999 | 93,7200 | -1,88% | 91,8700 | 93,7600 | 87,8800 | 3.820 | ,00 |
| 31/8/1999 | 95,5200 | -0,44% | 95,9600 | 96,8500 | 92,6900 | 2.550 | ,00 |
| 30/8/1999 | 95,9400 | -4,41% | 92,3400 | 96,8500 | 92,3400 | 6.010 | ,00 |
| 27/8/1999 | 100,3700 | -0,87% | 98,3100 | 100,6500 | 98,3100 | 470 | ,00 |
| 26/8/1999 | 101,2500 | 4,74% | 89,3600 | 101,2500 | 89,2100 | 4.140 | ,00 |
| 25/8/1999 | 96,6700 | -7,99% | 96,6700 | 100,5400 | 96,6700 | 4.380 | ,00 |
| 24/8/1999 | 105,0700 | -8,00% | 105,0700 | 105,2100 | 105,0700 | 5.010 | ,00 |
| 23/8/1999 | 114,2100 | -8,00% | 114,2200 | 118,5300 | 114,2100 | 4.460 | ,00 |
| 20/8/1999 | 124,1400 | 5,33% | 114,4500 | 125,5500 | 114,4500 | 1.180 | ,00 |
| 19/8/1999 | 117,8600 | -7,04% | 132,0600 | 132,0600 | 117,7400 | 1.680 | ,00 |
| 18/8/1999 | 126,7900 | 6,60% | 111,6800 | 127,3700 | 111,6800 | 6.180 | ,00 |
| 17/8/1999 | 118,9400 | -7,76% | 118,8800 | 126,1800 | 118,6400 | 4.050 | ,00 |
| 16/8/1999 | 128,9500 | -0,46% | 139,8500 | 139,8500 | 119,3100 | 13.390 | ,00 |
| 13/8/1999 | 129,5400 | 7,99% | 129,5400 | 129,5400 | 129,5400 | 2.270 | ,00 |
| 12/8/1999 | 119,9500 | 7,99% | 119,9500 | 119,9500 | 119,9500 | 1.680 | ,00 |
| 11/8/1999 | 111,0700 | 8,00% | 111,0700 | 111,0700 | 111,0700 | 3.380 | ,00 |
| 10/8/1999 | 102,8400 | 7,99% | 102,8400 | 102,8400 | 102,8400 | 2.120 | ,00 |
| 09/8/1999 | 95,2300 | 8,01% | 95,2300 | 95,2300 | 95,2300 | 830 | ,00 |
| 06/8/1999 | 88,1700 | 8,00% | 86,8700 | 88,1700 | 78,3600 | 2.140 | ,00 |
| 05/8/1999 | 81,6400 | 7,99% | 81,6400 | 81,6400 | 81,6300 | 4.060 | ,00 |
| 04/8/1999 | 75,6000 | 8,00% | 75,6000 | 75,6000 | 75,6000 | 770 | ,00 |
| 03/8/1999 | 70,0000 | 7,99% | 69,9900 | 70,0000 | 69,9900 | 160 | ,00 |
| 02/8/1999 | 64,8200 | 8,02% | 60,4400 | 64,8200 | 60,4400 | 610 | ,00 |
| 30/7/1999 | 60,0100 | 2,25% | 60,1500 | 60,1500 | 57,5200 | 550 | ,00 |
| 29/7/1999 | 58,6900 | 0,00% | 58,6900 | 58,6900 | 57,5500 | 1.460 | ,00 |
| 28/7/1999 | 58,6900 | 2,55% | 57,2000 | 60,1600 | 57,2000 | 580 | ,00 |
| 27/7/1999 | 57,2300 | -2,49% | 55,7600 | 57,2300 | 54,3700 | 660 | ,00 |
| 26/7/1999 | 58,6900 | 7,51% | 58,9500 | 58,9500 | 58,6400 | 570 | ,00 |
| 23/7/1999 | 54,5900 | -2,60% | 58,6900 | 58,6900 | 54,5900 | 420 | ,00 |
| 22/7/1999 | 56,0500 | 0,25% | 55,9900 | 56,0500 | 55,7600 | 340 | ,00 |
| 21/7/1999 | 55,9100 | -4,72% | 55,8200 | 57,2300 | 55,8200 | 150 | ,00 |
| 20/7/1999 | 58,6800 | -0,02% | 55,8200 | 58,6800 | 55,8200 | 130 | ,00 |
| 19/7/1999 | 58,6900 | 1,10% | 60,1600 | 61,3400 | 58,1700 | 650 | ,00 |
| 16/7/1999 | 58,0500 | 7,74% | 58,0800 | 58,0800 | 51,3600 | 320 | ,00 |
| 15/7/1999 | 53,8800 | 8,00% | 52,0600 | 53,8800 | 52,0600 | 1.030 | ,00 |
| 14/7/1999 | 49,8900 | 1,80% | 52,5300 | 52,5300 | 46,3700 | 890 | ,00 |
| 13/7/1999 | 49,0100 | -7,20% | 50,4800 | 50,4800 | 49,0100 | 300 | ,00 |
| 12/7/1999 | 52,8100 | 6,79% | 46,9600 | 52,8100 | 46,9600 | 280 | ,00 |
| 09/7/1999 | 49,4500 | -5,86% | 49,4500 | 49,4500 | 49,4500 | 50 | ,00 |
| 08/7/1999 | 52,5300 | 1,14% | 49,3000 | 52,5300 | 49,3000 | 420 | ,00 |
| 07/7/1999 | 51,9400 | 0,00% | 51,9400 | 51,9400 | 51,9400 | 10 | ,00 |
| 06/7/1999 | 51,9400 | -0,54% | 51,9400 | 51,9400 | 51,9400 | 60 | ,00 |
| 05/7/1999 | 52,2200 | -1,14% | 50,1800 | 52,2200 | 49,8900 | 70 | ,00 |
| 02/7/1999 | 52,8200 | -4,78% | 52,0900 | 52,8200 | 52,0900 | 100 | ,00 |
| 01/7/1999 | 55,4700 | 8,00% | 55,4700 | 55,4700 | 49,3000 | 1.190 | ,00 |
| 30/6/1999 | 51,3600 | 7,90% | 48,4200 | 51,4100 | 48,4200 | 1.100 | ,00 |
| 29/6/1999 | 47,6000 | 7,99% | 47,6000 | 47,6000 | 46,9600 | 300 | ,00 |
| 28/6/1999 | 44,0800 | 0,14% | 46,0700 | 46,0700 | 44,0800 | 160 | ,00 |
| 25/6/1999 | 44,0200 | -6,84% | 46,9400 | 46,9400 | 44,0200 | 70 | ,00 |
| 24/6/1999 | 47,2500 | 0,68% | 46,6600 | 47,2500 | 46,6600 | 30 | ,00 |
| 23/6/1999 | 46,9300 | 0,00% | 46,9300 | 46,9300 | 46,9300 | 10 | ,00 |
| 22/6/1999 | 46,9300 | -0,06% | 44,7500 | 46,9300 | 44,7500 | 140 | ,00 |
| 21/6/1999 | 46,9600 | 0,00% | 46,9600 | 46,9600 | 46,9600 | 90 | ,00 |
| 18/6/1999 | 46,9600 | 0,00% | 46,9600 | 46,9600 | 46,9600 | 100 | ,00 |
| 17/6/1999 | 46,9600 | -5,04% | 48,3800 | 48,3800 | 46,9600 | 260 | ,00 |
| 16/6/1999 | 49,4500 | -4,74% | 52,2400 | 52,2400 | 49,4500 | 170 | ,00 |
| 15/6/1999 | 51,9100 | 5,92% | 49,0100 | 51,9400 | 48,7200 | 180 | ,00 |
| 14/6/1999 | 49,0100 | 7,06% | 43,9500 | 49,4400 | 43,9500 | 110 | ,00 |
| 11/6/1999 | 45,7800 | -2,20% | 46,8100 | 48,1000 | 45,7800 | 220 | ,00 |
| 10/6/1999 | 46,8100 | 1,85% | 46,1300 | 46,8100 | 46,1300 | 130 | ,00 |
| 09/6/1999 | 45,9600 | 1,39% | 46,0700 | 46,0700 | 45,7800 | 270 | ,00 |
| 08/6/1999 | 45,3300 | -8,00% | 48,1300 | 48,3900 | 45,3300 | 340 | ,00 |
| 07/6/1999 | 49,2700 | 0,00% | 47,5600 | 49,3000 | 47,5600 | 19.390 | ,00 |
| 04/6/1999 | 49,2700 | 3,31% | 49,5700 | 49,5700 | 49,2700 | 260 | ,00 |
| 03/6/1999 | 47,6900 | -4,35% | 47,6900 | 47,6900 | 47,6900 | 100 | ,00 |
| 02/6/1999 | 49,8600 | 6,18% | 50,1800 | 50,1800 | 48,8600 | 470 | ,00 |
| 01/6/1999 | 46,9600 | 0,00% | 46,9600 | 46,9600 | 46,9600 | 60 | ,00 |
| 28/5/1999 | 46,9600 | -0,04% | 47,2500 | 47,2500 | 46,9600 | 170 | ,00 |
| 27/5/1999 | 46,9800 | -0,76% | 48,0000 | 48,1300 | 46,9600 | 160 | ,00 |
| 26/5/1999 | 47,3400 | -5,11% | 49,8800 | 49,8800 | 47,3200 | 420 | ,00 |
| 25/5/1999 | 49,8900 | 0,02% | 49,8600 | 51,3400 | 48,4200 | 570 | ,00 |
| 24/5/1999 | 49,8800 | 3,10% | 47,5400 | 50,4800 | 47,5400 | 360 | ,00 |
| 21/5/1999 | 48,3800 | 2,33% | 44,0400 | 50,9200 | 44,0400 | 1.860 | ,00 |
| 20/5/1999 | 47,2800 | -8,00% | 47,5600 | 54,0000 | 47,2800 | 4.330 | ,00 |
| 19/5/1999 | 51,3900 | -7,89% | 58,5500 | 58,5500 | 51,3900 | 150 | ,00 |
| 18/5/1999 | 55,7900 | -7,71% | 60,4500 | 60,4500 | 55,7600 | 2.840 | ,00 |
| 17/5/1999 | 60,4500 | 7,39% | 60,7900 | 60,7900 | 60,4500 | 1.180 | ,00 |
| 14/5/1999 | 56,2900 | 8,00% | 56,2900 | 56,2900 | 56,2900 | 1.230 | ,00 |
| 13/5/1999 | 52,1200 | 8,00% | 52,1200 | 52,1200 | 52,1200 | 1.080 | ,00 |
| 12/5/1999 | 48,2600 | 7,99% | 48,2600 | 48,2600 | 48,2600 | 400 | ,00 |
| 11/5/1999 | 44,6900 | 8,00% | 44,6100 | 44,6900 | 44,6100 | 880 | ,00 |
| 10/5/1999 | 41,3800 | 7,01% | 41,0900 | 41,6700 | 41,0900 | 850 | ,00 |
| 07/5/1999 | 38,6700 | 8,02% | 36,3900 | 38,6700 | 36,3900 | 540 | ,00 |
| 06/5/1999 | 35,8000 | 1,65% | 35,2200 | 35,8000 | 35,2200 | 260 | ,00 |
| 05/5/1999 | 35,2200 | 0,60% | 36,5100 | 36,5100 | 35,2200 | 1.140 | ,00 |
| 04/5/1999 | 35,0100 | 7,99% | 34,8600 | 35,0100 | 34,8600 | 330 | ,00 |
| 03/5/1999 | 32,4200 | 7,99% | 30,2300 | 32,4200 | 30,2300 | 840 | ,00 |
| 30/4/1999 | 30,0200 | 7,64% | 29,1400 | 30,0200 | 28,8500 | 300 | ,00 |
| 29/4/1999 | 27,8900 | 5,01% | 27,8900 | 27,8900 | 27,8900 | 60 | ,00 |
| 28/4/1999 | 26,5600 | 0,00% | 26,5600 | 26,5600 | 26,5600 | 10 | ,00 |
| 27/4/1999 | 26,5600 | 3,71% | 26,4100 | 26,5600 | 26,4100 | 630 | ,00 |
| 26/4/1999 | 25,6100 | -3,03% | 27,7900 | 27,8500 | 25,6100 | 170 | ,00 |
| 23/4/1999 | 26,4100 | 0,00% | 26,4100 | 26,4100 | 26,4100 | 10 | ,00 |
| 22/4/1999 | 26,4100 | -2,29% | 26,7100 | 26,7100 | 26,4100 | 1.140 | ,00 |
| 21/4/1999 | 27,0300 | -4,86% | 27,2900 | 27,2900 | 27,0300 | 300 | ,00 |
| 20/4/1999 | 28,4100 | 3,08% | 29,0200 | 29,0200 | 28,4100 | 200 | ,00 |
| 19/4/1999 | 27,5600 | 7,95% | 27,1800 | 27,5600 | 27,1800 | 240 | ,00 |
| 16/4/1999 | 25,5300 | -1,16% | 25,5300 | 25,5300 | 25,5300 | 90 | ,00 |
| 15/4/1999 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 14/4/1999 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 13/4/1999 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 08/4/1999 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 07/4/1999 | 25,8300 | 0,58% | 26,2900 | 26,4100 | 25,8300 | 200 | ,00 |
| 06/4/1999 | 25,6800 | 0,00% | 25,6800 | 25,6800 | 25,6800 | 10 | ,00 |
| 05/4/1999 | 25,6800 | -0,58% | 25,6800 | 25,6800 | 25,6800 | 10 | ,00 |
| 02/4/1999 | 25,8300 | 6,03% | 25,8300 | 25,8300 | 25,8300 | 470 | ,00 |
| 01/4/1999 | 24,3600 | -3,49% | 24,9700 | 24,9700 | 24,3600 | 70 | ,00 |
| 31/3/1999 | 25,2400 | -3,37% | 25,2400 | 25,2400 | 25,2400 | 100 | ,00 |
| 30/3/1999 | 26,1200 | -1,10% | 25,5300 | 26,1200 | 25,5300 | 200 | ,00 |
| 29/3/1999 | 26,4100 | 0,00% | 28,4700 | 28,4700 | 26,1200 | 360 | ,00 |
| 26/3/1999 | 26,4100 | -7,14% | 26,4100 | 26,4100 | 26,4100 | 100 | ,00 |
| 24/3/1999 | 28,4400 | -1,63% | 26,7100 | 28,4400 | 26,7100 | 560 | ,00 |
| 23/3/1999 | 28,9100 | 2,63% | 27,2600 | 28,9100 | 27,2300 | 180 | ,00 |
| 22/3/1999 | 28,1700 | -3,03% | 29,3300 | 29,3500 | 28,1700 | 900 | ,00 |
| 19/3/1999 | 29,0500 | 4,20% | 27,8700 | 29,9300 | 27,4400 | 660 | ,00 |
| 18/3/1999 | 27,8800 | 0,00% | 27,8800 | 27,8800 | 27,8800 | 10 | ,00 |
| 17/3/1999 | 27,8800 | 0,00% | 26,1200 | 27,8800 | 26,1200 | 80 | ,00 |
| 16/3/1999 | 27,8800 | 0,00% | 26,4100 | 27,8800 | 26,1200 | 560 | ,00 |
| 15/3/1999 | 27,8800 | 1,05% | 27,5300 | 27,8800 | 27,5300 | 500 | ,00 |
| 12/3/1999 | 27,5900 | -1,04% | 27,8800 | 27,8800 | 27,5900 | 1.500 | ,00 |
| 11/3/1999 | 27,8800 | 4,73% | 27,0300 | 27,8800 | 27,0000 | 370 | ,00 |
| 10/3/1999 | 26,6200 | 3,66% | 27,6600 | 27,6600 | 26,1200 | 590 | ,00 |
| 09/3/1999 | 25,6800 | 2,97% | 26,5600 | 26,7800 | 25,6800 | 430 | ,00 |
| 08/3/1999 | 24,9400 | 0,20% | 24,9400 | 24,9400 | 24,9400 | 70 | ,00 |
| 05/3/1999 | 24,8900 | 0,00% | 24,8900 | 24,8900 | 24,8900 | 10 | ,00 |
| 04/3/1999 | 24,8900 | -0,20% | 24,9400 | 24,9400 | 24,0900 | 380 | ,00 |
| 03/3/1999 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 10 | ,00 |
| 02/3/1999 | 24,9400 | 2,38% | 24,2100 | 24,9400 | 24,2100 | 500 | ,00 |
| 01/3/1999 | 24,3600 | -6,20% | 24,3600 | 24,3600 | 24,3600 | 100 | ,00 |
| 26/2/1999 | 25,9700 | 5,35% | 23,1800 | 25,9700 | 23,1800 | 120 | ,00 |
| 25/2/1999 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 24,6500 | 10 | ,00 |
| 24/2/1999 | 24,6500 | 7,69% | 22,6000 | 24,6500 | 22,6000 | 200 | ,00 |
| 23/2/1999 | 22,8900 | -6,03% | 23,4800 | 23,4800 | 22,4200 | 640 | ,00 |
| 19/2/1999 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 10 | ,00 |
| 18/2/1999 | 24,3600 | -7,76% | 24,9400 | 24,9400 | 24,3600 | 500 | ,00 |
| 17/2/1999 | 26,4100 | 0,84% | 26,4100 | 26,4400 | 26,4100 | 300 | ,00 |
| 16/2/1999 | 26,1900 | -7,98% | 28,4700 | 28,4700 | 26,1900 | 1.120 | ,00 |
| 15/2/1999 | 28,4600 | 7,97% | 28,4500 | 28,4600 | 27,2900 | 2.390 | ,00 |
| 12/2/1999 | 26,3600 | 8,03% | 26,3600 | 26,3600 | 24,3600 | 890 | ,00 |
| 11/2/1999 | 24,4000 | 7,96% | 22,6000 | 24,4000 | 22,6000 | 1.570 | ,00 |
| 10/2/1999 | 22,6000 | -0,62% | 21,7200 | 22,6000 | 21,7200 | 70 | ,00 |
| 09/2/1999 | 22,7400 | 5,87% | 21,8600 | 22,7400 | 21,7200 | 420 | ,00 |
| 08/2/1999 | 21,4800 | 0,00% | 21,7200 | 21,7200 | 21,4800 | 300 | ,00 |
| 05/2/1999 | 21,4800 | 0,00% | 21,7200 | 21,7500 | 21,4800 | 550 | ,00 |
| 04/2/1999 | 21,4800 | -1,10% | 21,7200 | 21,7200 | 21,4500 | 480 | ,00 |
| 03/2/1999 | 21,7200 | -0,64% | 21,7200 | 21,7200 | 21,7200 | 250 | ,00 |
| 02/2/1999 | 21,8600 | -0,95% | 21,8600 | 21,8600 | 21,8600 | 150 | ,00 |
| 01/2/1999 | 22,0700 | 0,27% | 22,3000 | 22,3000 | 22,0700 | 270 | ,00 |
| 29/1/1999 | 22,0100 | -1,96% | 21,4500 | 22,0100 | 21,4500 | 250 | ,00 |
| 28/1/1999 | 22,4500 | 0,00% | 22,4500 | 22,4500 | 22,4500 | 10 | ,00 |
| 27/1/1999 | 22,4500 | 3,36% | 22,4500 | 22,4500 | 22,4500 | 20 | ,00 |
| 26/1/1999 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 25/1/1999 | 21,7200 | -2,60% | 22,3000 | 22,3000 | 21,7200 | 110 | ,00 |
| 22/1/1999 | 22,3000 | -0,40% | 22,6300 | 22,6300 | 22,3000 | 270 | ,00 |
| 21/1/1999 | 22,3900 | 7,44% | 21,8600 | 22,3900 | 21,7200 | 520 | ,00 |
| 20/1/1999 | 20,8400 | 0,29% | 20,8400 | 20,8400 | 20,8400 | 130 | ,00 |
| 19/1/1999 | 20,7800 | 2,47% | 20,7800 | 20,7800 | 20,7800 | 80 | ,00 |
| 18/1/1999 | 20,2800 | 2,22% | 20,2800 | 20,2800 | 20,2800 | 80 | ,00 |
| 15/1/1999 | 19,8400 | 0,00% | 19,8400 | 19,8400 | 19,8400 | 10 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 2,8250 | 5,21 % | 0,1400 | 1.029.025 |
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.980 |
| ΒΙΟΣΚ | 2,8200 | 4,83 % | 0,1300 | 25.628 |
| ΜΙΓ | 4,3600 | 4,56 % | 0,1900 | 25.876 |
| ΙΝΛΙΦ | 5,1400 | 4,26 % | 0,2100 | 7.627 |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 4,12 % | 0,0170 | 284.482 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 518.250 |
| CREDIA | 1,5260 | 3,81 % | 0,0560 | 1.321.517 |
| ΚΟΡΔΕ | 0,5000 | 3,73 % | 0,0180 | 1.705 |
| ΒΙΟ | 6,6000 | 3,45 % | 0,2200 | 251.523 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9700 | 1,01 % | 0,0700 | 39.019.236 |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | -0,0040 | 31.133.931 |
| ΑΛΦΑ | 3,4680 | -0,72 % | -0,0250 | 24.911.790 |
| ΕΤΕ | 12,2700 | 1,40 % | 0,1700 | 18.492.787 |
| MTLN | 51,4500 | 0,49 % | 0,2500 | 13.905.447 |
| TITC | 36,8500 | 1,80 % | 0,6500 | 7.907.178 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 7.488.824 |
| ΟΠΑΠ | 19,2100 | 0,79 % | 0,1500 | 6.396.655 |
| ΟΤΕ | 16,6000 | 0,91 % | 0,1500 | 5.386.233 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 4.421.246 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 31,13εκ. |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 24,91εκ. |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 39,02εκ. |
| ΕΤΕ | 12,2700 | 1,40 % | 1.517.478 | 18,49εκ. |
| CREDIA | 1,5260 | 3,81 % | 1.321.517 | 2,00εκ. |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 2,84εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 1.019.965 | 1,24εκ. |
| BOCHGR | 7,4800 | -0,27 % | 999.956 | 7,49εκ. |
| ΕΛΠΕ | 8,6000 | 3,99 % | 518.250 | 4,42εκ. |
| ΟΠΑΠ | 19,2100 | 0,79 % | 333.496 | 6,40εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | 0,36 % | 18.890 | 0,62 % |
| ΦΑΙΣ | 3,5550 | 3,04 % | 261.654 | 0,57 % |
| ΦΡΛΚ | 4,5600 | 2,47 % | 280.711 | 0,55 % |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 0,45 % |
| ΠΕΡΦ | 5,9600 | -2,13 % | 50.308 | 0,36 % |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 0,31 % |
| ΚΥΡΙΟ | 2,2500 | -0,88 % | 21.728 | 0,29 % |
| TITC | 36,8500 | 1,80 % | 215.463 | 0,28 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 0,27 % |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | 101 | 24,85 % |
| ΑΤΕΚ | 1,3900 | 1,46 % | 2.879 | 14,60 % |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.088 | 11,35 % |
| ΞΥΛΠ | 0,4600 | -4,56 % | 305 | 9,96 % |
| ΜΙΝ | 0,5980 | -4,78 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 12.870 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 0,00 % | 550 | 7,46 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|