| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
348,0000 €
20,0000 (6,10%)
- Άνοιγμα 334,0000
- Υψηλό 350,0000
- Χαμηλό 326,0000
- Όγκος 865
- Τζίρος 297.930 €
- Πράξεις 51
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/10/1997 | 16,4300 | 0,00% | 15,5700 | 16,4300 | 15,5700 | 350 | ,00 |
| 29/10/1997 | 16,4300 | -4,31% | 16,4300 | 16,4300 | 16,4300 | 90 | ,00 |
| 27/10/1997 | 17,1700 | 0,00% | 17,1700 | 17,1700 | 17,1700 | 10 | ,00 |
| 24/10/1997 | 17,1700 | 0,88% | 16,5800 | 17,1700 | 16,5800 | 220 | ,00 |
| 23/10/1997 | 17,0200 | -2,52% | 17,6100 | 17,6100 | 17,0200 | 150 | ,00 |
| 22/10/1997 | 17,4600 | 1,69% | 17,4600 | 17,4600 | 17,4600 | 20 | ,00 |
| 21/10/1997 | 17,1700 | -2,50% | 17,0200 | 17,2300 | 17,0200 | 340 | ,00 |
| 20/10/1997 | 17,6100 | -1,62% | 18,4600 | 18,4600 | 17,4600 | 1.130 | ,00 |
| 17/10/1997 | 17,9000 | -3,82% | 18,5900 | 18,5900 | 17,6100 | 610 | ,00 |
| 16/10/1997 | 18,6100 | 7,51% | 17,0400 | 18,6100 | 17,0400 | 560 | ,00 |
| 15/10/1997 | 17,3100 | -2,48% | 17,3100 | 18,2000 | 17,3100 | 830 | ,00 |
| 14/10/1997 | 17,7500 | -4,00% | 17,9000 | 18,0500 | 17,7500 | 450 | ,00 |
| 13/10/1997 | 18,4900 | -3,09% | 19,6300 | 19,6300 | 18,4900 | 530 | ,00 |
| 10/10/1997 | 19,0800 | 4,09% | 17,4600 | 19,5000 | 17,0200 | 4.340 | ,00 |
| 09/10/1997 | 18,3300 | 7,70% | 17,0800 | 18,3300 | 17,0200 | 2.330 | ,00 |
| 08/10/1997 | 17,0200 | 0,89% | 16,8500 | 17,1400 | 16,8500 | 700 | ,00 |
| 07/10/1997 | 16,8700 | -0,71% | 16,9900 | 17,0200 | 16,8700 | 350 | ,00 |
| 06/10/1997 | 16,9900 | 3,41% | 17,1400 | 17,1400 | 16,4900 | 460 | ,00 |
| 03/10/1997 | 16,4300 | 1,80% | 16,4300 | 17,1400 | 16,4300 | 1.260 | ,00 |
| 02/10/1997 | 16,1400 | 0,94% | 15,9900 | 16,3600 | 15,8500 | 600 | ,00 |
| 01/10/1997 | 15,9900 | -0,56% | 15,7000 | 15,9900 | 15,7000 | 170 | ,00 |
| 30/9/1997 | 16,0800 | 1,45% | 15,8500 | 16,0800 | 15,7700 | 1.000 | ,00 |
| 29/9/1997 | 15,8500 | 1,80% | 15,5800 | 15,8500 | 15,5800 | 520 | ,00 |
| 26/9/1997 | 15,5700 | -5,23% | 15,7000 | 15,7000 | 15,5700 | 150 | ,00 |
| 25/9/1997 | 16,4300 | -1,44% | 16,4300 | 16,4300 | 16,4300 | 100 | ,00 |
| 24/9/1997 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | 10 | ,00 |
| 23/9/1997 | 16,6700 | 7,20% | 16,6700 | 16,6700 | 16,6700 | 50 | ,00 |
| 22/9/1997 | 15,5500 | 1,11% | 15,3800 | 15,5500 | 15,3800 | 100 | ,00 |
| 19/9/1997 | 15,3800 | 0,00% | 15,3800 | 15,3800 | 15,3800 | 10 | ,00 |
| 18/9/1997 | 15,3800 | -1,09% | 15,4100 | 15,4100 | 15,3800 | 90 | ,00 |
| 17/9/1997 | 15,5500 | 3,87% | 15,2600 | 15,5500 | 15,2600 | 500 | ,00 |
| 16/9/1997 | 14,9700 | -3,73% | 15,5800 | 15,5800 | 14,9700 | 50 | ,00 |
| 15/9/1997 | 15,5500 | 0,00% | 15,5500 | 15,5500 | 15,5500 | 10 | ,00 |
| 12/9/1997 | 15,5500 | 0,00% | 15,5500 | 15,5500 | 15,5500 | 10 | ,00 |
| 11/9/1997 | 15,5500 | -3,48% | 15,9900 | 15,9900 | 15,5500 | 270 | ,00 |
| 10/9/1997 | 16,1100 | 3,60% | 15,5500 | 16,1100 | 15,5500 | 230 | ,00 |
| 09/9/1997 | 15,5500 | -7,22% | 17,0400 | 17,0400 | 15,4200 | 1.060 | ,00 |
| 08/9/1997 | 16,7600 | 1,09% | 17,7500 | 17,7800 | 16,7600 | 900 | ,00 |
| 05/9/1997 | 16,5800 | 0,18% | 16,5800 | 16,5800 | 16,5800 | 100 | ,00 |
| 04/9/1997 | 16,5500 | 5,41% | 16,5500 | 16,5500 | 16,5500 | 20 | ,00 |
| 03/9/1997 | 15,7000 | 0,19% | 16,1300 | 16,1300 | 15,7000 | 70 | ,00 |
| 02/9/1997 | 15,6700 | 5,74% | 14,7900 | 15,6700 | 14,7900 | 70 | ,00 |
| 01/9/1997 | 14,8200 | -5,61% | 15,7000 | 15,7000 | 14,8200 | 10 | ,00 |
| 29/8/1997 | 15,7000 | -0,76% | 15,9900 | 15,9900 | 15,7000 | 600 | ,00 |
| 28/8/1997 | 15,8200 | -7,86% | 15,8200 | 15,8200 | 15,8200 | 110 | ,00 |
| 27/8/1997 | 17,1700 | 0,53% | 17,1700 | 17,1700 | 17,1700 | 120 | ,00 |
| 26/8/1997 | 17,0800 | 0,00% | 17,0800 | 17,0800 | 17,0800 | 10 | ,00 |
| 25/8/1997 | 17,0800 | 0,35% | 15,6700 | 17,0800 | 15,6700 | 260 | ,00 |
| 22/8/1997 | 17,0200 | -3,35% | 17,0200 | 17,0200 | 17,0200 | 100 | ,00 |
| 21/8/1997 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 20/8/1997 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 19/8/1997 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 18/8/1997 | 17,6100 | -2,33% | 18,0300 | 18,2000 | 17,6100 | 420 | ,00 |
| 14/8/1997 | 18,0300 | -0,11% | 18,1700 | 18,1700 | 18,0300 | 540 | ,00 |
| 13/8/1997 | 18,0500 | 0,00% | 18,0500 | 18,0500 | 18,0500 | 10 | ,00 |
| 12/8/1997 | 18,0500 | -0,50% | 17,9000 | 18,0500 | 17,9000 | 160 | ,00 |
| 11/8/1997 | 18,1400 | -0,17% | 18,1400 | 18,1400 | 18,1400 | 100 | ,00 |
| 08/8/1997 | 18,1700 | -0,93% | 18,1700 | 18,1700 | 18,1700 | 150 | ,00 |
| 07/8/1997 | 18,3400 | 0,00% | 18,3400 | 18,3400 | 18,3400 | 10 | ,00 |
| 06/8/1997 | 18,3400 | 0,00% | 18,3400 | 18,3400 | 18,3400 | 10 | ,00 |
| 05/8/1997 | 18,3400 | 3,97% | 17,3100 | 18,3400 | 17,3100 | 90 | ,00 |
| 04/8/1997 | 17,6400 | 0,11% | 17,6400 | 17,6400 | 17,6400 | 40 | ,00 |
| 01/8/1997 | 17,6200 | 0,00% | 17,6200 | 17,6200 | 17,6200 | 10 | ,00 |
| 31/7/1997 | 17,6200 | -4,71% | 17,6200 | 17,6200 | 17,6200 | 80 | ,00 |
| 30/7/1997 | 18,4900 | -1,18% | 17,3100 | 18,4900 | 17,3100 | 70 | ,00 |
| 29/7/1997 | 18,7100 | 0,00% | 18,7100 | 18,7100 | 18,7100 | 10 | ,00 |
| 28/7/1997 | 18,7100 | 1,52% | 17,3100 | 18,7100 | 17,3100 | 150 | ,00 |
| 25/7/1997 | 18,4300 | 1,54% | 18,1500 | 18,4300 | 18,1500 | 30 | ,00 |
| 24/7/1997 | 18,1500 | 0,72% | 17,9000 | 18,1500 | 17,7500 | 150 | ,00 |
| 23/7/1997 | 18,0200 | 1,64% | 18,0200 | 18,0200 | 18,0200 | 20 | ,00 |
| 22/7/1997 | 17,7300 | 0,11% | 17,7300 | 17,7500 | 17,7300 | 240 | ,00 |
| 21/7/1997 | 17,7100 | 2,31% | 16,9000 | 17,7100 | 16,9000 | 60 | ,00 |
| 18/7/1997 | 17,3100 | 4,97% | 16,7300 | 17,3100 | 16,7300 | 80 | ,00 |
| 17/7/1997 | 16,4900 | -2,14% | 16,4900 | 16,4900 | 16,4900 | 50 | ,00 |
| 16/7/1997 | 16,8500 | -0,30% | 17,5500 | 17,5500 | 16,8500 | 130 | ,00 |
| 15/7/1997 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 10 | ,00 |
| 14/7/1997 | 16,9000 | -2,37% | 16,9200 | 16,9200 | 16,9000 | 300 | ,00 |
| 11/7/1997 | 17,3100 | -1,59% | 17,4600 | 17,4600 | 17,2000 | 280 | ,00 |
| 10/7/1997 | 17,5900 | 0,00% | 17,5900 | 17,5900 | 17,5900 | 10 | ,00 |
| 09/7/1997 | 17,5900 | -3,62% | 17,0200 | 18,2000 | 17,0200 | 60 | ,00 |
| 08/7/1997 | 18,2500 | 0,00% | 18,2500 | 18,2500 | 18,2500 | 10 | ,00 |
| 07/7/1997 | 18,2500 | -1,03% | 18,2500 | 18,2500 | 18,2500 | 100 | ,00 |
| 04/7/1997 | 18,4400 | 0,00% | 18,4400 | 18,4400 | 18,4400 | 10 | ,00 |
| 03/7/1997 | 18,4400 | 0,27% | 17,0200 | 18,4400 | 17,0200 | 80 | ,00 |
| 02/7/1997 | 18,3900 | 0,00% | 18,3900 | 18,3900 | 18,3900 | 10 | ,00 |
| 01/7/1997 | 18,3900 | 0,00% | 18,3900 | 18,3900 | 18,3900 | 10 | ,00 |
| 30/6/1997 | 18,3900 | 0,00% | 18,3900 | 18,3900 | 18,3900 | 10 | ,00 |
| 27/6/1997 | 18,3900 | 2,74% | 18,4000 | 18,4000 | 17,9000 | 280 | ,00 |
| 26/6/1997 | 17,9000 | -1,65% | 17,6400 | 17,9000 | 17,6200 | 400 | ,00 |
| 25/6/1997 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 10 | ,00 |
| 24/6/1997 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 10 | ,00 |
| 23/6/1997 | 18,2000 | 1,68% | 17,3100 | 18,2100 | 17,2300 | 1.190 | ,00 |
| 20/6/1997 | 17,9000 | -7,59% | 20,5400 | 20,5400 | 17,9000 | 1.280 | ,00 |
| 19/6/1997 | 19,3700 | -2,12% | 19,3700 | 19,3700 | 19,3700 | 100 | ,00 |
| 18/6/1997 | 19,7900 | -2,27% | 19,6600 | 19,7900 | 19,0800 | 390 | ,00 |
| 17/6/1997 | 20,2500 | 0,00% | 20,1000 | 20,2500 | 19,9400 | 12.230 | ,00 |
| 13/6/1997 | 20,2500 | -2,55% | 21,5700 | 21,5700 | 19,6600 | 270 | ,00 |
| 12/6/1997 | 20,7800 | -0,14% | 19,6300 | 20,7800 | 19,6300 | 200 | ,00 |
| 11/6/1997 | 20,8100 | 0,00% | 20,8100 | 20,8100 | 20,8100 | 10 | ,00 |
| 10/6/1997 | 20,8100 | -1,37% | 20,8100 | 20,8200 | 20,4000 | 470 | ,00 |
| 09/6/1997 | 21,1000 | 0,00% | 21,1000 | 21,1000 | 21,1000 | 10 | ,00 |
| 06/6/1997 | 21,1000 | -2,18% | 21,1300 | 22,0100 | 20,5600 | 200 | ,00 |
| 05/6/1997 | 21,5700 | 3,50% | 21,1300 | 22,3000 | 21,1300 | 600 | ,00 |
| 04/6/1997 | 20,8400 | -1,37% | 20,8400 | 20,8400 | 20,8400 | 100 | ,00 |
| 03/6/1997 | 21,1300 | -2,04% | 20,8400 | 21,1300 | 20,8400 | 400 | ,00 |
| 02/6/1997 | 21,5700 | 0,00% | 21,5700 | 21,5700 | 21,5700 | 10 | ,00 |
| 30/5/1997 | 21,5700 | 0,00% | 21,5700 | 21,5700 | 21,5700 | 10 | ,00 |
| 29/5/1997 | 21,5700 | -1,33% | 21,8600 | 21,8600 | 21,5700 | 14.900 | ,00 |
| 28/5/1997 | 21,8600 | -4,50% | 21,7200 | 22,0100 | 21,7200 | 460 | ,00 |
| 27/5/1997 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 10 | ,00 |
| 23/5/1997 | 22,8900 | 0,13% | 22,7700 | 22,8900 | 21,7200 | 800 | ,00 |
| 22/5/1997 | 22,8600 | 3,86% | 23,1500 | 23,1800 | 20,5600 | 1.190 | ,00 |
| 21/5/1997 | 22,0100 | -2,61% | 20,8400 | 22,0100 | 20,8400 | 270 | ,00 |
| 20/5/1997 | 22,6000 | -2,50% | 22,6000 | 22,6000 | 22,6000 | 50 | ,00 |
| 19/5/1997 | 23,1800 | -3,66% | 24,3600 | 24,3600 | 23,1800 | 490 | ,00 |
| 16/5/1997 | 24,0600 | 2,47% | 23,7700 | 24,0600 | 23,1800 | 1.740 | ,00 |
| 15/5/1997 | 23,4800 | 1,29% | 23,7700 | 24,3600 | 23,4800 | 1.400 | ,00 |
| 14/5/1997 | 23,1800 | 3,95% | 23,3000 | 23,3000 | 22,3000 | 1.800 | ,00 |
| 13/5/1997 | 22,3000 | 4,25% | 21,9700 | 22,3000 | 21,9700 | 450 | ,00 |
| 12/5/1997 | 21,3900 | 4,70% | 20,8400 | 21,7200 | 20,6200 | 850 | ,00 |
| 09/5/1997 | 20,4300 | 0,00% | 20,4300 | 20,4300 | 20,4300 | 10 | ,00 |
| 08/5/1997 | 20,4300 | -0,24% | 20,1000 | 20,5400 | 19,6800 | 1.280 | ,00 |
| 07/5/1997 | 20,4800 | 3,54% | 19,7800 | 20,4800 | 19,0800 | 1.550 | ,00 |
| 06/5/1997 | 19,7800 | 0,00% | 20,1000 | 20,3700 | 19,7800 | 250 | ,00 |
| 05/5/1997 | 19,7800 | 2,12% | 17,9000 | 19,7800 | 17,9000 | 16.700 | ,00 |
| 02/5/1997 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 10 | ,00 |
| 30/4/1997 | 19,3700 | 5,79% | 18,4900 | 19,3700 | 18,4600 | 360 | ,00 |
| 29/4/1997 | 18,3100 | 3,98% | 17,6100 | 18,3100 | 17,4600 | 2.470 | ,00 |
| 24/4/1997 | 17,6100 | 3,47% | 16,4800 | 17,8600 | 16,4800 | 400 | ,00 |
| 23/4/1997 | 17,0200 | -4,92% | 17,0200 | 17,0200 | 17,0200 | 300 | ,00 |
| 22/4/1997 | 17,9000 | 1,65% | 17,9000 | 18,3100 | 17,3300 | 560 | ,00 |
| 21/4/1997 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 18/4/1997 | 17,6100 | 0,86% | 17,5800 | 17,6100 | 17,5800 | 180 | ,00 |
| 17/4/1997 | 17,4600 | 2,40% | 17,4600 | 17,4600 | 17,4600 | 100 | ,00 |
| 16/4/1997 | 17,0500 | 0,18% | 17,0500 | 17,0500 | 17,0500 | 100 | ,00 |
| 15/4/1997 | 17,0200 | -1,85% | 16,2900 | 17,0200 | 16,2900 | 180 | ,00 |
| 14/4/1997 | 17,3400 | 0,06% | 17,4600 | 17,4900 | 17,3400 | 1.250 | ,00 |
| 11/4/1997 | 17,3300 | 0,87% | 17,6100 | 17,6100 | 17,2600 | 150 | ,00 |
| 10/4/1997 | 17,1800 | 0,06% | 17,1800 | 17,1800 | 17,1700 | 510 | ,00 |
| 09/4/1997 | 17,1700 | 0,00% | 17,1700 | 17,1700 | 17,1700 | 200 | ,00 |
| 08/4/1997 | 17,1700 | 0,00% | 17,1700 | 17,1700 | 17,1700 | 10 | ,00 |
| 07/4/1997 | 17,1700 | -2,50% | 17,3100 | 17,3100 | 17,1700 | 350 | ,00 |
| 04/4/1997 | 17,6100 | 0,00% | 17,9000 | 17,9000 | 17,6100 | 970 | ,00 |
| 03/4/1997 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 190 | ,00 |
| 02/4/1997 | 17,6100 | -0,34% | 17,6100 | 17,6100 | 17,6100 | 390 | ,00 |
| 01/4/1997 | 17,6700 | 0,00% | 17,6700 | 17,6700 | 17,6700 | 90 | ,00 |
| 31/3/1997 | 17,6700 | 0,28% | 17,6800 | 17,6800 | 17,6700 | 120 | ,00 |
| 28/3/1997 | 17,6200 | -4,71% | 17,1100 | 17,6200 | 17,0500 | 1.480 | ,00 |
| 27/3/1997 | 18,4900 | 5,00% | 16,4500 | 18,9900 | 16,3500 | 2.990 | ,00 |
| 26/3/1997 | 17,6100 | -7,56% | 17,6200 | 17,6200 | 17,5800 | 780 | ,00 |
| 24/3/1997 | 19,0500 | -5,93% | 18,6300 | 19,0800 | 18,6300 | 480 | ,00 |
| 21/3/1997 | 20,2500 | 0,00% | 20,2500 | 20,2500 | 20,2500 | 10 | ,00 |
| 20/3/1997 | 20,2500 | 0,00% | 20,2500 | 20,2500 | 20,2500 | 10 | ,00 |
| 19/3/1997 | 20,2500 | 0,00% | 20,2500 | 20,2500 | 20,2500 | 10 | ,00 |
| 18/3/1997 | 20,2500 | 0,00% | 20,2500 | 20,2500 | 20,2500 | 10 | ,00 |
| 17/3/1997 | 20,2500 | 3,16% | 20,2500 | 20,2500 | 20,2500 | 20 | ,00 |
| 14/3/1997 | 19,6300 | 0,00% | 19,6300 | 19,6300 | 19,6300 | 10 | ,00 |
| 13/3/1997 | 19,6300 | 0,00% | 19,6300 | 19,6300 | 19,6300 | 10 | ,00 |
| 12/3/1997 | 19,6300 | 0,00% | 19,6300 | 19,6300 | 19,6300 | 10 | ,00 |
| 11/3/1997 | 19,6300 | 0,00% | 19,6300 | 19,6300 | 19,6300 | 10 | ,00 |
| 07/3/1997 | 19,6300 | 0,00% | 19,6300 | 19,6300 | 19,6300 | 10 | ,00 |
| 06/3/1997 | 19,6300 | -3,77% | 19,6600 | 19,6600 | 19,0800 | 270 | ,00 |
| 05/3/1997 | 20,4000 | 7,37% | 18,9300 | 20,4000 | 18,9300 | 860 | ,00 |
| 04/3/1997 | 19,0000 | -3,36% | 18,4900 | 19,0000 | 18,4900 | 520 | ,00 |
| 03/3/1997 | 19,6600 | 0,00% | 19,6600 | 19,6600 | 19,6600 | 10 | ,00 |
| 28/2/1997 | 19,6600 | 0,00% | 19,5200 | 19,6600 | 19,5200 | 30 | ,00 |
| 27/2/1997 | 19,6600 | 0,00% | 19,6600 | 19,6600 | 19,6600 | 200 | ,00 |
| 26/2/1997 | 19,6600 | 0,00% | 19,6600 | 19,6600 | 19,6600 | 10 | ,00 |
| 25/2/1997 | 19,6600 | 6,33% | 18,4900 | 19,6600 | 18,4900 | 1.950 | ,00 |
| 24/2/1997 | 18,4900 | 5,18% | 17,5800 | 18,4900 | 16,8700 | 7.270 | ,00 |
| 21/2/1997 | 17,5800 | -0,17% | 16,7600 | 17,5800 | 16,7300 | 3.240 | ,00 |
| 20/2/1997 | 17,6100 | 3,47% | 17,3100 | 17,6100 | 17,0200 | 190 | ,00 |
| 19/2/1997 | 17,0200 | 1,73% | 16,2900 | 17,0200 | 16,2900 | 200 | ,00 |
| 18/2/1997 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 100 | ,00 |
| 17/2/1997 | 16,7300 | -0,83% | 16,7300 | 16,7300 | 16,1400 | 2.310 | ,00 |
| 14/2/1997 | 16,8700 | -1,75% | 17,3100 | 17,3100 | 15,8500 | 990 | ,00 |
| 13/2/1997 | 17,1700 | -7,44% | 17,3100 | 17,3100 | 17,1700 | 1.200 | ,00 |
| 12/2/1997 | 18,5500 | 0,00% | 18,5600 | 18,6500 | 18,5500 | 350 | ,00 |
| 11/2/1997 | 18,5500 | 6,43% | 17,6100 | 18,5500 | 17,6100 | 270 | ,00 |
| 10/2/1997 | 17,4300 | 7,99% | 16,4300 | 17,4300 | 16,1400 | 4.210 | ,00 |
| 07/2/1997 | 16,1400 | 3,79% | 15,7000 | 16,1400 | 15,7000 | 870 | ,00 |
| 06/2/1997 | 15,5500 | 0,91% | 15,7200 | 15,7200 | 15,5500 | 350 | ,00 |
| 05/2/1997 | 15,4100 | 0,98% | 15,4400 | 15,4400 | 15,4100 | 1.500 | ,00 |
| 04/2/1997 | 15,2600 | -0,13% | 16,1400 | 16,1400 | 15,1100 | 1.840 | ,00 |
| 03/2/1997 | 15,2800 | 0,13% | 15,2600 | 15,2800 | 15,2600 | 650 | ,00 |
| 31/1/1997 | 15,2600 | -3,72% | 15,7000 | 15,8500 | 15,2600 | 500 | ,00 |
| 30/1/1997 | 15,8500 | -0,88% | 15,8200 | 15,8500 | 15,8200 | 100 | ,00 |
| 29/1/1997 | 15,9900 | 7,89% | 14,8200 | 15,9900 | 14,6700 | 1.100 | ,00 |
| 28/1/1997 | 14,8200 | -3,64% | 14,7000 | 14,9700 | 14,6700 | 2.700 | ,00 |
| 27/1/1997 | 15,3800 | 4,70% | 14,6900 | 15,3800 | 14,6900 | 1.350 | ,00 |
| 24/1/1997 | 14,6900 | 1,10% | 14,6700 | 14,8200 | 14,6700 | 800 | ,00 |
| 23/1/1997 | 14,5300 | -2,15% | 14,6700 | 14,6700 | 14,5300 | 170 | ,00 |
| 22/1/1997 | 14,8500 | 0,00% | 14,6700 | 14,8500 | 14,6700 | 1.120 | ,00 |
| 21/1/1997 | 14,8500 | -1,72% | 15,1100 | 15,1100 | 14,8500 | 1.140 | ,00 |
| 20/1/1997 | 15,1100 | -1,18% | 15,5500 | 15,9900 | 14,9800 | 2.100 | ,00 |
| 17/1/1997 | 15,2900 | 4,01% | 14,6900 | 15,7600 | 14,6900 | 440 | ,00 |
| 16/1/1997 | 14,7000 | -0,81% | 14,7600 | 14,8200 | 14,7000 | 1.650 | ,00 |
| 15/1/1997 | 14,8200 | 0,07% | 14,8100 | 14,8200 | 14,6700 | 500 | ,00 |
| 14/1/1997 | 14,8100 | -6,56% | 14,6700 | 14,8300 | 14,6700 | 1.940 | ,00 |
| 13/1/1997 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 10/1/1997 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 09/1/1997 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 08/1/1997 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 07/1/1997 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 03/1/1997 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 02/1/1997 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 31/12/1996 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 30/12/1996 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 27/12/1996 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 24/12/1996 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 23/12/1996 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 20/12/1996 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 19/12/1996 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 18/12/1996 | 15,8500 | 5,88% | 14,9700 | 15,8500 | 14,9700 | 50 | ,00 |
| 17/12/1996 | 14,9700 | -6,20% | 15,9600 | 15,9600 | 14,6900 | 300 | ,00 |
| 16/12/1996 | 15,9600 | 0,00% | 15,9600 | 15,9600 | 15,9600 | 10 | ,00 |
| 13/12/1996 | 15,9600 | 0,00% | 15,9600 | 15,9600 | 15,9600 | 10 | ,00 |
| 12/12/1996 | 15,9600 | 0,00% | 15,9600 | 15,9600 | 15,9600 | 10 | ,00 |
| 11/12/1996 | 15,9600 | 0,00% | 15,9600 | 15,9600 | 15,9600 | 10 | ,00 |
| 10/12/1996 | 15,9600 | 0,00% | 15,9600 | 15,9600 | 15,9600 | 10 | ,00 |
| 09/12/1996 | 15,9600 | 0,00% | 15,9600 | 15,9600 | 15,9600 | 10 | ,00 |
| 06/12/1996 | 15,9600 | 0,88% | 15,8200 | 15,9600 | 15,8200 | 100 | ,00 |
| 05/12/1996 | 15,8200 | 8,06% | 14,6400 | 15,8200 | 14,6400 | 100 | ,00 |
| 04/12/1996 | 14,6400 | -0,20% | 14,6700 | 14,6700 | 14,6400 | 100 | ,00 |
| 03/12/1996 | 14,6700 | -7,44% | 15,8500 | 15,8500 | 14,6700 | 280 | ,00 |
| 02/12/1996 | 15,8500 | -6,87% | 17,0200 | 17,0200 | 15,7000 | 270 | ,00 |
| 29/11/1996 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 17,0200 | 10 | ,00 |
| 28/11/1996 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 17,0200 | 10 | ,00 |
| 27/11/1996 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 17,0200 | 10 | ,00 |
| 26/11/1996 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 17,0200 | 10 | ,00 |
| 25/11/1996 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 17,0200 | 10 | ,00 |
| 22/11/1996 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 17,0200 | 10 | ,00 |
| 21/11/1996 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 17,0200 | 10 | ,00 |
| 20/11/1996 | 17,0200 | -1,28% | 17,2400 | 17,2400 | 17,0200 | 60 | ,00 |
| 19/11/1996 | 17,2400 | -2,10% | 17,6100 | 17,6100 | 17,2400 | 100 | ,00 |
| 18/11/1996 | 17,6100 | 6,28% | 16,5700 | 17,6100 | 16,5700 | 200 | ,00 |
| 15/11/1996 | 16,5700 | 0,00% | 16,5700 | 16,5700 | 16,5700 | 10 | ,00 |
| 14/11/1996 | 16,5700 | 0,00% | 16,5700 | 16,5700 | 16,5700 | 10 | ,00 |
| 13/11/1996 | 16,5700 | 0,00% | 16,5700 | 16,5700 | 16,5700 | 10 | ,00 |
| 12/11/1996 | 16,5700 | 0,00% | 16,5700 | 16,5700 | 16,5700 | 10 | ,00 |
| 11/11/1996 | 16,5700 | 0,00% | 16,5700 | 16,5700 | 16,5700 | 10 | ,00 |
| 08/11/1996 | 16,5700 | 0,00% | 16,5700 | 16,5700 | 16,5700 | 10 | ,00 |
| 07/11/1996 | 16,5700 | -0,06% | 16,5800 | 16,5800 | 16,5700 | 100 | ,00 |
| 06/11/1996 | 16,5800 | 5,67% | 15,6900 | 16,9400 | 15,4100 | 9.540 | ,00 |
| 05/11/1996 | 15,6900 | 0,00% | 15,6900 | 15,6900 | 15,6900 | 10 | ,00 |
| 04/11/1996 | 15,6900 | 7,03% | 14,6600 | 15,6900 | 14,6600 | 200 | ,00 |
| 01/11/1996 | 14,6600 | 7,40% | 13,6500 | 14,6700 | 13,6500 | 800 | ,00 |
| 31/10/1996 | 13,6500 | 3,33% | 13,2100 | 13,6500 | 13,2100 | 1.050 | ,00 |
| 30/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 12,9400 | 3.340 | ,00 |
| 29/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 25/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 24/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 100 | ,00 |
| 23/10/1996 | 13,2100 | 3,20% | 12,8000 | 13,2100 | 12,8000 | 150 | ,00 |
| 22/10/1996 | 12,8000 | 0,00% | 12,8000 | 13,1900 | 12,8000 | 1.950 | ,00 |
| 21/10/1996 | 12,8000 | -7,98% | 13,9100 | 13,9100 | 12,8000 | 880 | ,00 |
| 18/10/1996 | 13,9100 | 0,00% | 13,9100 | 13,9100 | 13,9100 | 10 | ,00 |
| 17/10/1996 | 13,9100 | 5,30% | 13,2100 | 13,9100 | 13,2100 | 500 | ,00 |
| 16/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 100 | ,00 |
| 15/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 300 | ,00 |
| 14/10/1996 | 13,2100 | 1,15% | 13,0600 | 13,2100 | 13,0600 | 150 | ,00 |
| 11/10/1996 | 13,0600 | -1,14% | 13,2100 | 13,2100 | 13,0600 | 150 | ,00 |
| 10/10/1996 | 13,2100 | 2,32% | 12,9100 | 13,2200 | 12,9100 | 200 | ,00 |
| 09/10/1996 | 12,9100 | -2,27% | 13,2100 | 13,2100 | 12,9100 | 400 | ,00 |
| 08/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,0600 | 500 | ,00 |
| 07/10/1996 | 13,2100 | -2,15% | 13,5000 | 13,5000 | 13,2100 | 690 | ,00 |
| 04/10/1996 | 13,5000 | 1,12% | 13,3500 | 13,5000 | 13,3500 | 250 | ,00 |
| 03/10/1996 | 13,3500 | 1,06% | 13,2100 | 13,5000 | 13,2100 | 620 | ,00 |
| 02/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 60 | ,00 |
| 01/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 520 | ,00 |
| 30/9/1996 | 13,2100 | -6,25% | 14,0900 | 14,0900 | 13,2100 | 770 | ,00 |
| 27/9/1996 | 14,0900 | -6,75% | 15,1100 | 15,1100 | 14,0900 | 250 | ,00 |
| 26/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 25/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 24/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 23/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 20/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 19/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 18/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 17/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 16/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 13/9/1996 | 15,1100 | -1,18% | 15,2900 | 15,2900 | 15,1100 | 90 | ,00 |
| 12/9/1996 | 15,2900 | 6,85% | 14,3100 | 15,2900 | 14,3100 | 30 | ,00 |
| 11/9/1996 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | 10 | ,00 |
| 10/9/1996 | 14,3100 | -7,08% | 15,4000 | 15,4000 | 14,3100 | 50 | ,00 |
| 09/9/1996 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 10 | ,00 |
| 06/9/1996 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 10 | ,00 |
| 05/9/1996 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 10 | ,00 |
| 04/9/1996 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 10 | ,00 |
| 03/9/1996 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 10 | ,00 |
| 02/9/1996 | 15,4000 | -1,91% | 15,7000 | 15,7000 | 15,4000 | 10 | ,00 |
| 30/8/1996 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | 10 | ,00 |
| 29/8/1996 | 15,7000 | -0,95% | 15,8500 | 15,8500 | 14,6700 | 1.000 | ,00 |
| 28/8/1996 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 27/8/1996 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 26/8/1996 | 15,8500 | 4,34% | 15,1900 | 15,8500 | 15,1900 | 300 | ,00 |
| 23/8/1996 | 15,1900 | 7,81% | 14,0900 | 15,1900 | 14,0900 | 500 | ,00 |
| 22/8/1996 | 14,0900 | 0,00% | 14,0900 | 14,0900 | 14,0900 | 10 | ,00 |
| 21/8/1996 | 14,0900 | 0,00% | 14,0900 | 14,0900 | 14,0900 | 10 | ,00 |
| 20/8/1996 | 14,0900 | 0,00% | 14,0900 | 14,0900 | 14,0900 | 10 | ,00 |
| 19/8/1996 | 14,0900 | 0,00% | 14,0900 | 14,0900 | 14,0900 | 10 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|