| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,2600 | -8,03 % | -0,1100 | 90 |
| ΑΑΑΚ | 8,1000 | -4,14 % | -0,3500 | 12 |
| ΟΡΙΛΙΝΑ | 0,8120 | -3,33 % | -0,0280 | 8.717 |
| ΕΒΡΟΦ | 2,5300 | -2,69 % | -0,0700 | 500 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΦΡΙΓΟ | 0,5240 | -2,24 % | -0,0120 | 8.206 |
| ΟΛΥΜΠ | 2,5400 | -1,93 % | -0,0500 | 692 |
| ΠΑΙΡ | 1,0700 | -1,83 % | -0,0200 | 4.233 |
| ΜΟΝΤΑ | 5,0000 | -1,57 % | -0,0800 | 480 |
| ΣΙΔΜΑ | 1,6200 | -1,52 % | -0,0250 | 610 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
348,0000 €
20,0000 (6,10%)
- Άνοιγμα 0,0000
- Υψηλό 350,0000
- Χαμηλό 326,0000
- Όγκος 865
- Τζίρος 297.930 €
- Πράξεις 51
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/1/1999 | 19,8400 | 0,00% | 19,8400 | 19,8400 | 19,8400 | 200 | ,00 |
| 12/1/1999 | 19,8400 | -7,25% | 19,8400 | 19,8400 | 19,8400 | 140 | ,00 |
| 11/1/1999 | 21,3900 | 7,16% | 20,2500 | 21,3900 | 19,3700 | 690 | ,00 |
| 08/1/1999 | 19,9600 | 2,25% | 19,6600 | 19,9600 | 19,6600 | 120 | ,00 |
| 07/1/1999 | 19,5200 | 0,00% | 19,5200 | 19,5200 | 19,5200 | 100 | ,00 |
| 05/1/1999 | 19,5200 | 0,46% | 19,6600 | 19,6600 | 19,5200 | 270 | ,00 |
| 04/1/1999 | 19,4300 | 0,00% | 19,4300 | 19,4300 | 19,4300 | 10 | ,00 |
| 31/12/1998 | 19,4300 | -5,40% | 20,5400 | 20,5400 | 19,4300 | 500 | ,00 |
| 30/12/1998 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 770 | ,00 |
| 29/12/1998 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 300 | ,00 |
| 28/12/1998 | 20,5400 | 0,69% | 20,5400 | 20,5400 | 20,5300 | 850 | ,00 |
| 24/12/1998 | 20,4000 | 0,74% | 20,4000 | 20,5400 | 20,4000 | 240 | ,00 |
| 23/12/1998 | 20,2500 | 0,00% | 20,2500 | 20,2500 | 20,2500 | 40 | ,00 |
| 22/12/1998 | 20,2500 | -0,59% | 20,2500 | 20,2500 | 20,2500 | 70 | ,00 |
| 21/12/1998 | 20,3700 | 6,48% | 19,5200 | 20,3700 | 19,5200 | 220 | ,00 |
| 18/12/1998 | 19,1300 | 0,26% | 19,6600 | 20,5400 | 19,1300 | 320 | ,00 |
| 17/12/1998 | 19,0800 | 0,00% | 19,0800 | 19,0800 | 19,0800 | 10 | ,00 |
| 16/12/1998 | 19,0800 | 0,00% | 19,0800 | 19,0800 | 19,0800 | 10 | ,00 |
| 15/12/1998 | 19,0800 | 3,19% | 18,5600 | 19,0800 | 18,5600 | 200 | ,00 |
| 14/12/1998 | 18,4900 | -1,65% | 18,8000 | 18,8000 | 18,4900 | 330 | ,00 |
| 11/12/1998 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 10 | ,00 |
| 10/12/1998 | 18,8000 | -4,37% | 18,8100 | 18,8100 | 18,8000 | 4.400 | ,00 |
| 09/12/1998 | 19,6600 | 0,00% | 19,6600 | 19,6600 | 19,6600 | 10 | ,00 |
| 08/12/1998 | 19,6600 | 0,00% | 19,6600 | 19,6600 | 19,6600 | 10 | ,00 |
| 07/12/1998 | 19,6600 | 4,69% | 19,6600 | 19,6600 | 19,6600 | 50 | ,00 |
| 04/12/1998 | 18,7800 | -0,32% | 18,7800 | 18,7800 | 18,4900 | 300 | ,00 |
| 03/12/1998 | 18,8400 | 0,32% | 18,8400 | 18,8400 | 18,8400 | 200 | ,00 |
| 02/12/1998 | 18,7800 | -5,91% | 18,7800 | 18,7800 | 18,7800 | 390 | ,00 |
| 01/12/1998 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 30/11/1998 | 19,9600 | 1,53% | 19,9600 | 19,9600 | 19,9600 | 60 | ,00 |
| 27/11/1998 | 19,6600 | 4,69% | 18,7800 | 19,6600 | 18,7800 | 700 | ,00 |
| 26/11/1998 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 25/11/1998 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 24/11/1998 | 18,7800 | 1,57% | 18,7800 | 18,7800 | 18,7800 | 20 | ,00 |
| 23/11/1998 | 18,4900 | 1,48% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 20/11/1998 | 18,2200 | 0,00% | 18,2200 | 18,2200 | 18,2200 | 10 | ,00 |
| 19/11/1998 | 18,2200 | 0,61% | 18,1100 | 18,2200 | 18,1100 | 250 | ,00 |
| 18/11/1998 | 18,1100 | 0,00% | 18,1100 | 18,1100 | 18,1100 | 10 | ,00 |
| 17/11/1998 | 18,1100 | 0,84% | 18,1100 | 18,1100 | 18,1100 | 50 | ,00 |
| 16/11/1998 | 17,9600 | 1,18% | 18,3100 | 18,3400 | 17,9600 | 600 | ,00 |
| 13/11/1998 | 17,7500 | 0,00% | 17,7500 | 17,7500 | 17,7500 | 10 | ,00 |
| 12/11/1998 | 17,7500 | -0,84% | 17,9000 | 17,9000 | 17,7500 | 950 | ,00 |
| 11/11/1998 | 17,9000 | 1,65% | 17,6100 | 17,9000 | 17,6100 | 150 | ,00 |
| 10/11/1998 | 17,6100 | 0,00% | 17,6100 | 17,9000 | 17,6100 | 1.170 | ,00 |
| 09/11/1998 | 17,6100 | 0,00% | 17,9000 | 17,9000 | 17,6100 | 550 | ,00 |
| 06/11/1998 | 17,6100 | 0,34% | 17,6100 | 17,6100 | 17,6100 | 20 | ,00 |
| 05/11/1998 | 17,5500 | -1,96% | 17,6400 | 17,6400 | 17,5500 | 850 | ,00 |
| 04/11/1998 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 10 | ,00 |
| 03/11/1998 | 17,9000 | 1,65% | 17,9000 | 17,9000 | 17,9000 | 100 | ,00 |
| 02/11/1998 | 17,6100 | 1,73% | 17,3100 | 17,6100 | 17,3100 | 540 | ,00 |
| 30/10/1998 | 17,3100 | 0,00% | 17,6100 | 17,6100 | 17,3100 | 40 | ,00 |
| 29/10/1998 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 27/10/1998 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 26/10/1998 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 23/10/1998 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 22/10/1998 | 17,3100 | 1,70% | 17,3100 | 17,3100 | 17,3100 | 760 | ,00 |
| 21/10/1998 | 17,0200 | -0,18% | 17,3100 | 17,3100 | 17,0200 | 620 | ,00 |
| 20/10/1998 | 17,0500 | -0,70% | 17,0500 | 17,0500 | 17,0500 | 300 | ,00 |
| 19/10/1998 | 17,1700 | 0,88% | 17,5800 | 17,5800 | 17,0800 | 640 | ,00 |
| 16/10/1998 | 17,0200 | -1,68% | 17,6100 | 17,7500 | 17,0200 | 2.000 | ,00 |
| 15/10/1998 | 17,3100 | 7,25% | 17,3100 | 17,3100 | 17,3100 | 30 | ,00 |
| 14/10/1998 | 16,1400 | 0,00% | 16,1400 | 16,1400 | 16,1400 | 140 | ,00 |
| 13/10/1998 | 16,1400 | 0,00% | 16,1400 | 16,1400 | 16,1400 | 10 | ,00 |
| 12/10/1998 | 16,1400 | 0,00% | 16,1400 | 16,1400 | 16,1400 | 110 | ,00 |
| 09/10/1998 | 16,1400 | -5,17% | 16,4300 | 16,4300 | 16,1400 | 150 | ,00 |
| 08/10/1998 | 17,0200 | -4,92% | 16,7300 | 17,0200 | 16,4900 | 760 | ,00 |
| 07/10/1998 | 17,9000 | 6,99% | 17,9000 | 17,9000 | 17,9000 | 40 | ,00 |
| 06/10/1998 | 16,7300 | -1,70% | 17,9000 | 17,9000 | 16,7300 | 5.730 | ,00 |
| 05/10/1998 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 17,0200 | 10 | ,00 |
| 02/10/1998 | 17,0200 | -7,95% | 17,6100 | 18,6400 | 17,0200 | 4.400 | ,00 |
| 01/10/1998 | 18,4900 | -1,54% | 18,4900 | 18,4900 | 17,4600 | 1.500 | ,00 |
| 30/9/1998 | 18,7800 | -1,57% | 18,9300 | 18,9300 | 18,7800 | 200 | ,00 |
| 29/9/1998 | 19,0800 | -1,50% | 19,0800 | 19,0800 | 19,0800 | 60 | ,00 |
| 28/9/1998 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 10 | ,00 |
| 25/9/1998 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 10 | ,00 |
| 24/9/1998 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 10 | ,00 |
| 23/9/1998 | 19,3700 | 1,52% | 19,0800 | 19,3700 | 19,0800 | 130 | ,00 |
| 22/9/1998 | 19,0800 | 0,00% | 19,0800 | 19,0800 | 19,0800 | 10 | ,00 |
| 21/9/1998 | 19,0800 | -1,50% | 19,4100 | 19,4100 | 19,0800 | 8.550 | ,00 |
| 18/9/1998 | 19,3700 | -2,07% | 19,3700 | 19,3700 | 19,3700 | 100 | ,00 |
| 17/9/1998 | 19,7800 | -0,15% | 19,7800 | 19,7800 | 19,7800 | 100 | ,00 |
| 16/9/1998 | 19,8100 | -2,08% | 19,8100 | 19,8100 | 19,8100 | 200 | ,00 |
| 15/9/1998 | 20,2300 | 2,07% | 19,8200 | 20,2300 | 19,3700 | 540 | ,00 |
| 14/9/1998 | 19,8200 | 0,81% | 19,9600 | 19,9600 | 19,8200 | 950 | ,00 |
| 11/9/1998 | 19,6600 | -4,28% | 20,5400 | 20,5400 | 19,6600 | 1.000 | ,00 |
| 10/9/1998 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 09/9/1998 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 30 | ,00 |
| 08/9/1998 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 600 | ,00 |
| 07/9/1998 | 20,5400 | -2,79% | 20,5400 | 20,5400 | 20,5400 | 30 | ,00 |
| 04/9/1998 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 03/9/1998 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 02/9/1998 | 21,1300 | 3,58% | 19,9600 | 21,1300 | 19,9600 | 600 | ,00 |
| 01/9/1998 | 20,4000 | -4,14% | 21,2800 | 21,2800 | 20,4000 | 10 | ,00 |
| 31/8/1998 | 21,2800 | 4,78% | 21,1300 | 21,2800 | 21,1300 | 400 | ,00 |
| 28/8/1998 | 20,3100 | -6,49% | 21,1300 | 21,1300 | 20,3100 | 610 | ,00 |
| 27/8/1998 | 21,7200 | -7,38% | 23,4800 | 23,4800 | 21,7200 | 430 | ,00 |
| 26/8/1998 | 23,4500 | 0,00% | 23,4500 | 23,4500 | 23,4500 | 10 | ,00 |
| 25/8/1998 | 23,4500 | 0,00% | 23,4500 | 23,4500 | 23,4500 | 10 | ,00 |
| 24/8/1998 | 23,4500 | 0,00% | 23,4500 | 23,4500 | 23,4500 | 10 | ,00 |
| 21/8/1998 | 23,4500 | -1,35% | 23,4800 | 23,4800 | 23,4500 | 300 | ,00 |
| 20/8/1998 | 23,7700 | 1,24% | 23,7700 | 23,7700 | 23,7700 | 50 | ,00 |
| 19/8/1998 | 23,4800 | 0,00% | 22,8800 | 23,4800 | 22,8800 | 140 | ,00 |
| 18/8/1998 | 23,4800 | 6,39% | 22,8300 | 23,4800 | 22,8300 | 170 | ,00 |
| 17/8/1998 | 22,0700 | 0,00% | 22,0700 | 22,0700 | 22,0700 | 10 | ,00 |
| 14/8/1998 | 22,0700 | 0,00% | 22,0700 | 22,0700 | 22,0700 | 10 | ,00 |
| 13/8/1998 | 22,0700 | 0,14% | 22,0700 | 22,0700 | 22,0700 | 90 | ,00 |
| 12/8/1998 | 22,0400 | 0,00% | 22,0400 | 22,0400 | 22,0400 | 10 | ,00 |
| 11/8/1998 | 22,0400 | 0,09% | 22,0400 | 22,0400 | 22,0400 | 40 | ,00 |
| 10/8/1998 | 22,0200 | 0,00% | 22,0200 | 22,0200 | 22,0200 | 10 | ,00 |
| 07/8/1998 | 22,0200 | 0,00% | 22,0200 | 22,0200 | 22,0200 | 10 | ,00 |
| 06/8/1998 | 22,0200 | 0,00% | 22,0200 | 22,0200 | 22,0200 | 10 | ,00 |
| 05/8/1998 | 22,0200 | -4,43% | 22,0200 | 22,0200 | 22,0200 | 50 | ,00 |
| 04/8/1998 | 23,0400 | 0,66% | 23,1700 | 23,1800 | 23,0400 | 400 | ,00 |
| 03/8/1998 | 22,8900 | 2,55% | 22,8900 | 22,8900 | 22,8900 | 100 | ,00 |
| 31/7/1998 | 22,3200 | -4,82% | 23,4500 | 23,4500 | 22,3200 | 250 | ,00 |
| 30/7/1998 | 23,4500 | 0,09% | 23,4500 | 23,4500 | 23,4500 | 50 | ,00 |
| 29/7/1998 | 23,4300 | 0,00% | 23,4300 | 23,4300 | 23,4300 | 10 | ,00 |
| 28/7/1998 | 23,4300 | 0,00% | 23,4300 | 23,4300 | 23,4300 | 10 | ,00 |
| 27/7/1998 | 23,4300 | 5,07% | 23,4300 | 23,4300 | 23,4300 | 20 | ,00 |
| 24/7/1998 | 22,3000 | -0,36% | 22,1600 | 22,3000 | 22,0100 | 250 | ,00 |
| 23/7/1998 | 22,3800 | -3,41% | 22,8900 | 22,8900 | 22,3800 | 500 | ,00 |
| 22/7/1998 | 23,1700 | -1,24% | 22,8900 | 23,1700 | 22,8900 | 70 | ,00 |
| 21/7/1998 | 23,4600 | -5,40% | 23,4800 | 23,4800 | 23,0500 | 800 | ,00 |
| 20/7/1998 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 10 | ,00 |
| 17/7/1998 | 24,8000 | 6,30% | 24,8000 | 24,8000 | 24,8000 | 50 | ,00 |
| 16/7/1998 | 23,3300 | 3,23% | 22,8900 | 23,3300 | 22,8900 | 690 | ,00 |
| 15/7/1998 | 22,6000 | 1,39% | 21,1300 | 22,6000 | 21,1300 | 150 | ,00 |
| 14/7/1998 | 22,2900 | 4,06% | 22,7400 | 22,8900 | 21,4400 | 1.360 | ,00 |
| 13/7/1998 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 10/7/1998 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 09/7/1998 | 21,4200 | -1,38% | 21,4200 | 21,4200 | 21,4200 | 100 | ,00 |
| 08/7/1998 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 07/7/1998 | 21,7200 | -1,32% | 22,0100 | 22,0100 | 21,7200 | 300 | ,00 |
| 06/7/1998 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 10 | ,00 |
| 03/7/1998 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 170 | ,00 |
| 02/7/1998 | 22,0100 | 1,34% | 22,3000 | 22,3000 | 22,0100 | 150 | ,00 |
| 01/7/1998 | 21,7200 | -1,32% | 21,7200 | 21,7200 | 21,7200 | 100 | ,00 |
| 30/6/1998 | 22,0100 | -1,30% | 22,0100 | 22,0100 | 22,0100 | 100 | ,00 |
| 29/6/1998 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 100 | ,00 |
| 26/6/1998 | 22,3000 | -4,90% | 22,6000 | 22,6000 | 22,3000 | 200 | ,00 |
| 25/6/1998 | 23,4500 | -0,13% | 23,4500 | 23,4500 | 23,4500 | 200 | ,00 |
| 24/6/1998 | 23,4800 | 0,00% | 23,4800 | 24,9400 | 23,4800 | 2.400 | ,00 |
| 23/6/1998 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 250 | ,00 |
| 22/6/1998 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 10 | ,00 |
| 19/6/1998 | 23,4800 | -0,59% | 23,4800 | 23,4800 | 23,4800 | 130 | ,00 |
| 18/6/1998 | 23,6200 | 0,00% | 23,6200 | 23,6200 | 23,6200 | 10 | ,00 |
| 17/6/1998 | 23,6200 | 3,19% | 23,3300 | 23,6200 | 23,3300 | 600 | ,00 |
| 16/6/1998 | 22,8900 | 5,39% | 21,8600 | 22,8900 | 21,8600 | 720 | ,00 |
| 15/6/1998 | 21,7200 | -6,30% | 22,6000 | 22,6000 | 21,7200 | 300 | ,00 |
| 12/6/1998 | 23,1800 | -6,53% | 23,4800 | 23,4800 | 23,1800 | 90 | ,00 |
| 11/6/1998 | 24,8000 | 4,86% | 24,8000 | 24,8000 | 24,8000 | 20 | ,00 |
| 10/6/1998 | 23,6500 | -6,30% | 24,6500 | 24,6500 | 23,4800 | 550 | ,00 |
| 09/6/1998 | 25,2400 | 0,00% | 26,1200 | 26,1200 | 24,9400 | 800 | ,00 |
| 05/6/1998 | 25,2400 | -1,02% | 25,2400 | 25,2400 | 25,2400 | 60 | ,00 |
| 04/6/1998 | 25,5000 | -1,28% | 25,8300 | 25,8300 | 25,5000 | 300 | ,00 |
| 03/6/1998 | 25,8300 | -1,67% | 26,1200 | 26,1200 | 25,8300 | 190 | ,00 |
| 02/6/1998 | 26,2700 | -1,09% | 26,4100 | 26,4100 | 26,2700 | 440 | ,00 |
| 01/6/1998 | 26,5600 | -2,10% | 26,4100 | 27,5900 | 26,4100 | 530 | ,00 |
| 29/5/1998 | 27,1300 | -1,49% | 26,4100 | 27,1300 | 26,4100 | 710 | ,00 |
| 28/5/1998 | 27,5400 | -1,75% | 26,4400 | 27,5400 | 26,0000 | 690 | ,00 |
| 27/5/1998 | 28,0300 | 4,39% | 26,8500 | 28,4700 | 26,8500 | 810 | ,00 |
| 26/5/1998 | 26,8500 | 8,00% | 24,8000 | 26,8500 | 24,8000 | 2.020 | ,00 |
| 25/5/1998 | 24,8600 | 7,99% | 23,4800 | 24,8600 | 23,4800 | 980 | ,00 |
| 22/5/1998 | 23,0200 | 1,86% | 22,6000 | 23,0200 | 22,6000 | 450 | ,00 |
| 21/5/1998 | 22,6000 | 1,57% | 22,3300 | 22,6000 | 22,3000 | 1.330 | ,00 |
| 20/5/1998 | 22,2500 | -0,22% | 22,2000 | 22,3000 | 22,2000 | 340 | ,00 |
| 19/5/1998 | 22,3000 | -0,67% | 22,6000 | 22,6000 | 22,3000 | 1.100 | ,00 |
| 18/5/1998 | 22,4500 | 3,08% | 22,0100 | 22,4500 | 22,0100 | 4.900 | ,00 |
| 15/5/1998 | 21,7800 | -3,63% | 22,1600 | 22,1600 | 21,7800 | 900 | ,00 |
| 14/5/1998 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 21,8900 | 2.550 | ,00 |
| 13/5/1998 | 22,6000 | 1,35% | 22,6000 | 22,8900 | 22,6000 | 1.620 | ,00 |
| 12/5/1998 | 22,3000 | 5,04% | 21,8600 | 22,3000 | 21,4400 | 1.770 | ,00 |
| 11/5/1998 | 21,2300 | -5,94% | 22,6000 | 22,6000 | 21,2300 | 3.260 | ,00 |
| 08/5/1998 | 22,5700 | 6,06% | 21,1300 | 22,7400 | 20,7200 | 3.520 | ,00 |
| 07/5/1998 | 21,2800 | -3,32% | 21,7200 | 22,0100 | 21,2800 | 620 | ,00 |
| 06/5/1998 | 22,0100 | -1,26% | 22,6000 | 23,1800 | 22,0100 | 790 | ,00 |
| 05/5/1998 | 22,2900 | 4,75% | 21,2800 | 22,2900 | 21,2800 | 1.500 | ,00 |
| 04/5/1998 | 21,2800 | 1,43% | 20,8500 | 21,2800 | 20,8500 | 1.110 | ,00 |
| 30/4/1998 | 20,9800 | 0,67% | 20,8400 | 21,1400 | 20,8400 | 730 | ,00 |
| 29/4/1998 | 20,8400 | 7,59% | 20,5400 | 20,9200 | 20,5400 | 3.270 | ,00 |
| 28/4/1998 | 19,3700 | 1,31% | 18,4900 | 19,3700 | 18,4900 | 360 | ,00 |
| 27/4/1998 | 19,1200 | -5,02% | 19,9900 | 19,9900 | 19,1200 | 800 | ,00 |
| 24/4/1998 | 20,1300 | -2,00% | 20,5400 | 20,5400 | 20,1300 | 1.570 | ,00 |
| 23/4/1998 | 20,5400 | -3,25% | 22,0100 | 22,0100 | 20,5400 | 900 | ,00 |
| 22/4/1998 | 21,2300 | 7,99% | 20,5400 | 21,2300 | 19,9600 | 1.590 | ,00 |
| 21/4/1998 | 19,6600 | 5,47% | 19,0800 | 19,6600 | 19,0800 | 900 | ,00 |
| 16/4/1998 | 18,6400 | 0,81% | 18,4900 | 18,7500 | 18,4900 | 550 | ,00 |
| 15/4/1998 | 18,4900 | 0,00% | 18,2200 | 19,0800 | 18,2200 | 710 | ,00 |
| 14/4/1998 | 18,4900 | -1,54% | 18,5200 | 18,9300 | 18,4900 | 970 | ,00 |
| 13/4/1998 | 18,7800 | 2,40% | 18,3400 | 18,7800 | 18,2000 | 1.670 | ,00 |
| 10/4/1998 | 18,3400 | -0,81% | 18,3400 | 18,3400 | 18,3400 | 400 | ,00 |
| 09/4/1998 | 18,4900 | 3,12% | 17,6100 | 18,4900 | 17,6100 | 1.870 | ,00 |
| 08/4/1998 | 17,9300 | 0,00% | 17,9300 | 17,9300 | 17,9300 | 10 | ,00 |
| 07/4/1998 | 17,9300 | -4,37% | 17,9200 | 17,9300 | 17,9000 | 250 | ,00 |
| 06/4/1998 | 18,7500 | 6,47% | 17,6100 | 18,7500 | 17,6100 | 2.600 | ,00 |
| 03/4/1998 | 17,6100 | 1,56% | 17,3400 | 17,6100 | 17,3400 | 350 | ,00 |
| 02/4/1998 | 17,3400 | -1,53% | 17,3400 | 17,3400 | 17,3400 | 70 | ,00 |
| 01/4/1998 | 17,6100 | 0,00% | 17,5500 | 17,6100 | 17,5500 | 100 | ,00 |
| 31/3/1998 | 17,6100 | -2,92% | 17,9000 | 17,9000 | 17,4900 | 1.250 | ,00 |
| 30/3/1998 | 18,1400 | -0,33% | 18,2000 | 18,2000 | 18,1400 | 300 | ,00 |
| 27/3/1998 | 18,2000 | 0,00% | 18,4900 | 18,4900 | 17,6100 | 1.250 | ,00 |
| 26/3/1998 | 18,2000 | 3,35% | 17,6100 | 18,2000 | 17,6100 | 510 | ,00 |
| 24/3/1998 | 17,6100 | -6,23% | 19,0800 | 19,0800 | 17,6100 | 390 | ,00 |
| 23/3/1998 | 18,7800 | 0,00% | 19,0800 | 19,0800 | 17,3300 | 1.090 | ,00 |
| 20/3/1998 | 18,7800 | 6,64% | 17,7500 | 18,7800 | 17,6100 | 740 | ,00 |
| 19/3/1998 | 17,6100 | 3,28% | 17,6100 | 17,6100 | 17,6100 | 100 | ,00 |
| 18/3/1998 | 17,0500 | -5,75% | 17,6100 | 18,2000 | 17,0500 | 11.280 | ,00 |
| 17/3/1998 | 18,0900 | 4,27% | 18,7400 | 18,7400 | 18,0900 | 650 | ,00 |
| 16/3/1998 | 17,3500 | 7,97% | 16,9600 | 17,3500 | 16,9600 | 280 | ,00 |
| 13/3/1998 | 16,0700 | 0,00% | 16,0700 | 16,0700 | 16,0700 | 10 | ,00 |
| 12/3/1998 | 16,0700 | 0,00% | 16,0700 | 16,0700 | 16,0700 | 110 | ,00 |
| 11/3/1998 | 16,0700 | 1,32% | 15,8600 | 16,3800 | 15,8600 | 1.130 | ,00 |
| 10/3/1998 | 15,8600 | 0,06% | 15,8500 | 15,8800 | 15,8500 | 16.100 | ,00 |
| 09/3/1998 | 15,8500 | 0,00% | 15,5500 | 15,8500 | 15,5500 | 1.040 | ,00 |
| 06/3/1998 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 05/3/1998 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 04/3/1998 | 15,8500 | 8,04% | 15,8500 | 15,8500 | 15,8500 | 300 | ,00 |
| 03/3/1998 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 27/2/1998 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 26/2/1998 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 20 | ,00 |
| 25/2/1998 | 14,6700 | -1,01% | 14,9700 | 14,9700 | 14,6700 | 370 | ,00 |
| 24/2/1998 | 14,8200 | 0,00% | 14,8200 | 14,8200 | 14,8200 | 10 | ,00 |
| 23/2/1998 | 14,8200 | 0,00% | 14,8200 | 14,8200 | 14,8200 | 10 | ,00 |
| 20/2/1998 | 14,8200 | 0,00% | 14,8200 | 14,8200 | 14,8200 | 80 | ,00 |
| 19/2/1998 | 14,8200 | 0,82% | 14,8200 | 14,8200 | 14,8200 | 20 | ,00 |
| 18/2/1998 | 14,7000 | -0,20% | 14,7300 | 14,7300 | 14,7000 | 200 | ,00 |
| 17/2/1998 | 14,7300 | 0,41% | 14,7300 | 14,7300 | 14,7300 | 60 | ,00 |
| 16/2/1998 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 13/2/1998 | 14,6700 | -5,48% | 15,1100 | 15,1100 | 14,6700 | 150 | ,00 |
| 12/2/1998 | 15,5200 | 0,00% | 15,5200 | 15,5200 | 15,5200 | 10 | ,00 |
| 11/2/1998 | 15,5200 | 5,58% | 15,5200 | 15,5200 | 15,5200 | 50 | ,00 |
| 10/2/1998 | 14,7000 | -0,81% | 14,8200 | 14,8200 | 14,7000 | 960 | ,00 |
| 09/2/1998 | 14,8200 | 0,00% | 14,8200 | 14,8200 | 14,8200 | 10 | ,00 |
| 06/2/1998 | 14,8200 | 0,00% | 14,8200 | 14,8200 | 14,8200 | 10 | ,00 |
| 05/2/1998 | 14,8200 | 0,00% | 14,8200 | 14,8200 | 14,8200 | 10 | ,00 |
| 04/2/1998 | 14,8200 | 0,00% | 14,8200 | 14,8200 | 14,8200 | 290 | ,00 |
| 03/2/1998 | 14,8200 | -1,00% | 14,9700 | 14,9700 | 14,1200 | 120 | ,00 |
| 02/2/1998 | 14,9700 | 1,08% | 14,9700 | 14,9700 | 14,9700 | 100 | ,00 |
| 30/1/1998 | 14,8100 | 0,00% | 14,8100 | 14,8100 | 14,8100 | 10 | ,00 |
| 29/1/1998 | 14,8100 | 0,95% | 14,8100 | 14,8100 | 14,8100 | 40 | ,00 |
| 28/1/1998 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 27/1/1998 | 14,6700 | -1,01% | 14,7300 | 14,7300 | 14,6700 | 340 | ,00 |
| 26/1/1998 | 14,8200 | 0,82% | 15,7600 | 15,7600 | 14,8200 | 14.050 | ,00 |
| 23/1/1998 | 14,7000 | -3,67% | 15,2600 | 15,2600 | 14,7000 | 1.200 | ,00 |
| 22/1/1998 | 15,2600 | 0,00% | 15,4100 | 15,5200 | 15,2600 | 550 | ,00 |
| 21/1/1998 | 15,2600 | -3,72% | 15,7000 | 15,7000 | 15,2600 | 530 | ,00 |
| 20/1/1998 | 15,8500 | -1,61% | 16,1400 | 16,1400 | 15,8500 | 400 | ,00 |
| 19/1/1998 | 16,1100 | 5,57% | 15,5500 | 16,1100 | 15,5500 | 660 | ,00 |
| 16/1/1998 | 15,2600 | -1,17% | 15,5500 | 15,5500 | 15,2600 | 200 | ,00 |
| 15/1/1998 | 15,4400 | -1,84% | 15,5800 | 15,5800 | 15,4400 | 140 | ,00 |
| 14/1/1998 | 15,7300 | 0,96% | 15,7300 | 15,7300 | 15,7300 | 100 | ,00 |
| 13/1/1998 | 15,5800 | 0,00% | 15,5800 | 15,5800 | 15,5800 | 10 | ,00 |
| 12/1/1998 | 15,5800 | -2,07% | 15,5800 | 15,5800 | 15,5800 | 250 | ,00 |
| 09/1/1998 | 15,9100 | 0,00% | 15,9100 | 15,9100 | 15,9100 | 10 | ,00 |
| 08/1/1998 | 15,9100 | 0,38% | 15,9100 | 15,9100 | 15,9100 | 80 | ,00 |
| 07/1/1998 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 05/1/1998 | 15,8500 | -1,80% | 15,8500 | 15,8500 | 15,8500 | 50 | ,00 |
| 02/1/1998 | 16,1400 | 3,59% | 16,1400 | 16,1400 | 16,1400 | 100 | ,00 |
| 31/12/1997 | 15,5800 | -6,03% | 15,5800 | 15,5800 | 15,5800 | 100 | ,00 |
| 30/12/1997 | 16,5800 | 0,00% | 16,5800 | 16,5800 | 16,5800 | 660 | ,00 |
| 29/12/1997 | 16,5800 | 0,00% | 16,5800 | 16,5800 | 16,5800 | 10 | ,00 |
| 24/12/1997 | 16,5800 | 0,00% | 16,5800 | 16,5800 | 16,5800 | 10 | ,00 |
| 23/12/1997 | 16,5800 | 0,00% | 16,5800 | 16,5800 | 16,5800 | 10 | ,00 |
| 22/12/1997 | 16,5800 | 0,00% | 16,5800 | 16,5800 | 16,5800 | 10 | ,00 |
| 19/12/1997 | 16,5800 | 0,00% | 16,5800 | 16,5800 | 16,5800 | 10 | ,00 |
| 18/12/1997 | 16,5800 | 6,49% | 16,5800 | 16,6500 | 16,5800 | 60 | ,00 |
| 17/12/1997 | 15,5700 | 0,00% | 15,5700 | 15,5700 | 15,5700 | 10 | ,00 |
| 16/12/1997 | 15,5700 | 0,13% | 15,5700 | 15,5700 | 15,5700 | 10 | ,00 |
| 15/12/1997 | 15,5500 | 0,00% | 15,5500 | 15,5500 | 15,5500 | 10 | ,00 |
| 12/12/1997 | 15,5500 | 0,00% | 15,5500 | 15,5500 | 15,5500 | 200 | ,00 |
| 11/12/1997 | 15,5500 | -7,05% | 16,4300 | 16,4800 | 15,4400 | 960 | ,00 |
| 10/12/1997 | 16,7300 | 3,53% | 16,7300 | 16,7300 | 16,7300 | 230 | ,00 |
| 09/12/1997 | 16,1600 | -4,21% | 16,2900 | 16,9900 | 16,1600 | 290 | ,00 |
| 08/12/1997 | 16,8700 | 6,44% | 15,4100 | 16,8700 | 15,4100 | 400 | ,00 |
| 05/12/1997 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 04/12/1997 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 03/12/1997 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 02/12/1997 | 15,8500 | -4,75% | 15,8500 | 16,4300 | 15,8500 | 780 | ,00 |
| 01/12/1997 | 16,6400 | 2,91% | 16,6400 | 16,6400 | 16,6400 | 20 | ,00 |
| 28/11/1997 | 16,1700 | 0,00% | 16,1700 | 16,1700 | 16,1700 | 10 | ,00 |
| 27/11/1997 | 16,1700 | 0,00% | 16,1700 | 16,1700 | 16,1700 | 10 | ,00 |
| 26/11/1997 | 16,1700 | 0,19% | 16,1400 | 16,1700 | 16,1400 | 230 | ,00 |
| 25/11/1997 | 16,1400 | 2,22% | 15,0300 | 16,1400 | 15,0300 | 520 | ,00 |
| 24/11/1997 | 15,7900 | -0,06% | 15,7900 | 15,7900 | 15,7900 | 70 | ,00 |
| 21/11/1997 | 15,8000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 10 | ,00 |
| 20/11/1997 | 15,8000 | -1,00% | 15,0400 | 15,8000 | 15,0400 | 140 | ,00 |
| 19/11/1997 | 15,9600 | 0,00% | 15,9600 | 15,9600 | 15,9600 | 10 | ,00 |
| 18/11/1997 | 15,9600 | 6,54% | 15,2000 | 15,9600 | 14,9100 | 190 | ,00 |
| 17/11/1997 | 14,9800 | -8,04% | 15,2600 | 15,2600 | 14,9800 | 800 | ,00 |
| 14/11/1997 | 16,2900 | 1,50% | 16,1400 | 16,7000 | 15,8500 | 560 | ,00 |
| 13/11/1997 | 16,0500 | 7,65% | 15,2600 | 16,0500 | 15,2000 | 830 | ,00 |
| 12/11/1997 | 14,9100 | 0,00% | 14,9100 | 14,9100 | 14,9100 | 10 | ,00 |
| 11/11/1997 | 14,9100 | -7,62% | 14,9100 | 14,9700 | 14,9100 | 300 | ,00 |
| 10/11/1997 | 16,1400 | -1,10% | 16,1600 | 16,1600 | 16,1400 | 700 | ,00 |
| 07/11/1997 | 16,3200 | 0,00% | 16,3200 | 16,3200 | 16,3200 | 10 | ,00 |
| 06/11/1997 | 16,3200 | 0,00% | 16,3200 | 16,3200 | 16,3200 | 40 | ,00 |
| 05/11/1997 | 16,3200 | 0,18% | 16,4300 | 16,5800 | 16,3000 | 450 | ,00 |
| 04/11/1997 | 16,2900 | -0,85% | 16,4200 | 16,5800 | 16,1100 | 1.040 | ,00 |
| 03/11/1997 | 16,4300 | 0,00% | 16,4300 | 16,4300 | 16,4300 | 80 | ,00 |
| 31/10/1997 | 16,4300 | 0,00% | 16,4300 | 16,4300 | 16,4300 | 10 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΒΟΣΥΣ | 2,4800 | 4,20 % | 0,1000 | 585 |
| ΚΑΙΡΟΜΕΖ | 0,4275 | 3,51 % | 0,0145 | 88.203 |
| ΑΝΔΡΟ | 7,4400 | 3,33 % | 0,2400 | 1.236 |
| ΞΥΛΠ | 0,4980 | 3,32 % | 0,0160 | 288 |
| ΝΑΥΠ | 1,2300 | 2,93 % | 0,0350 | 17.200 |
| ΔΡΟΜΕ | 0,3980 | 2,84 % | 0,0110 | 1.010 |
| ΔΟΜΙΚ | 2,2900 | 2,69 % | 0,0600 | 3.215 |
| ΕΛΠΕ | 8,4900 | 2,66 % | 0,2200 | 227.089 |
| ΦΡΛΚ | 4,5500 | 2,25 % | 0,1000 | 125.259 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8580 | -0,61 % | -0,0420 | 7.423.415 |
| ΕΥΡΩΒ | 3,2520 | 0,12 % | 0,0040 | 5.813.237 |
| ΕΤΕ | 12,1200 | 0,17 % | 0,0200 | 3.853.250 |
| ΑΛΦΑ | 3,4950 | 0,06 % | 0,0020 | 3.810.933 |
| TITC | 36,5500 | 0,97 % | 0,3500 | 2.912.142 |
| ΟΠΑΠ | 19,1900 | 0,68 % | 0,1300 | 2.565.686 |
| BOCHGR | 7,4600 | -0,53 % | -0,0400 | 2.372.577 |
| MTLN | 51,1500 | -0,10 % | -0,0500 | 2.092.082 |
| ΕΛΠΕ | 8,4900 | 2,66 % | 0,2200 | 1.929.005 |
| ΕΛΧΑ | 2,6950 | 0,37 % | 0,0100 | 987.067 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2520 | 0,12 % | 1.791.825 | 5,81εκ. |
| ΑΛΦΑ | 3,4950 | 0,06 % | 1.090.388 | 3,81εκ. |
| ΠΕΙΡ | 6,8580 | -0,61 % | 1.084.302 | 7,42εκ. |
| ΙΝΛΟΤ | 1,2220 | -0,16 % | 627.740 | 766,2χιλ. |
| CREDIA | 1,4960 | 1,77 % | 447.313 | 670,2χιλ. |
| ΕΛΧΑ | 2,6950 | 0,37 % | 364.336 | 987,1χιλ. |
| ΕΤΕ | 12,1200 | 0,17 % | 318.019 | 3,85εκ. |
| BOCHGR | 7,4600 | -0,53 % | 316.803 | 2,37εκ. |
| ΕΛΠΕ | 8,4900 | 2,66 % | 227.089 | 1,93εκ. |
| ΟΠΑΠ | 19,1900 | 0,68 % | 134.188 | 2,57εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΡΛΚ | 4,5500 | 2,25 % | 125.259 | 0,24 % |
| ΤΖΚΑ | 1,4000 | 1,08 % | 7.332 | 0,24 % |
| ΦΑΙΣ | 3,5100 | 1,74 % | 101.956 | 0,22 % |
| ΝΑΥΠ | 1,2300 | 2,93 % | 17.200 | 0,15 % |
| ΚΥΡΙΟ | 2,2800 | 0,44 % | 9.950 | 0,13 % |
| ΙΝΛΟΤ | 1,2220 | -0,16 % | 627.740 | 0,10 % |
| TITC | 36,5500 | 0,97 % | 79.857 | 0,10 % |
| ΕΛΧΑ | 2,6950 | 0,37 % | 364.336 | 0,10 % |
| ΛΕΒΠ | 0,2800 | 0,00 % | 1.995 | 0,09 % |
| ΠΕΙΡ | 6,8580 | -0,61 % | 1.084.302 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 8,1000 | -4,14 % | 12 | 24,85 % |
| ΑΤΕΚ | 1,2600 | -8,03 % | 90 | 14,60 % |
| ΧΑΙΔΕ | 1,0200 | 0,99 % | 91 | 12,87 % |
| ΞΥΛΠ | 0,4980 | 3,32 % | 288 | 9,96 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 2.554 | 7,09 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 6,90 % |
| ΝΑΥΠ | 1,2300 | 2,93 % | 17.200 | 6,28 % |
| ΦΑΙΣ | 3,5100 | 1,74 % | 101.956 | 4,35 % |
| ΒΟΣΥΣ | 2,4800 | 4,20 % | 585 | 4,20 % |
| ΚΕΚΡ | 2,2000 | 0,46 % | 822 | 4,11 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|