| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
362,0000 €
2,0000 (0,56%)
- Άνοιγμα 360,0000
- Υψηλό 362,0000
- Χαμηλό 360,0000
- Όγκος 197
- Τζίρος 71.266 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/9/1995 | 21,4100 | 1,90% | 21,0100 | 21,4100 | 20,5600 | 1.140 | ,00 |
| 28/9/1995 | 21,0100 | 0,00% | 21,0100 | 21,3600 | 20,8500 | 2.260 | ,00 |
| 27/9/1995 | 21,0100 | -6,16% | 22,3900 | 22,3900 | 20,9800 | 550 | ,00 |
| 26/9/1995 | 22,3900 | -3,91% | 23,3000 | 23,3000 | 21,6000 | 750 | ,00 |
| 25/9/1995 | 23,3000 | -2,59% | 23,9200 | 24,0600 | 23,1100 | 1.980 | ,00 |
| 22/9/1995 | 23,9200 | 0,63% | 23,7700 | 24,2100 | 23,4900 | 6.100 | ,00 |
| 21/9/1995 | 23,7700 | 6,02% | 22,4200 | 24,2100 | 22,4200 | 12.570 | ,00 |
| 20/9/1995 | 22,4200 | 8,00% | 20,7600 | 22,4200 | 20,7600 | 17.160 | ,00 |
| 19/9/1995 | 20,7600 | 8,01% | 19,2200 | 20,7600 | 19,2200 | 3.120 | ,00 |
| 18/9/1995 | 19,2200 | -0,26% | 19,2700 | 19,3700 | 19,0800 | 2.160 | ,00 |
| 15/9/1995 | 19,2700 | 4,22% | 18,4900 | 19,2700 | 18,4900 | 1.430 | ,00 |
| 14/9/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 50 | ,00 |
| 13/9/1995 | 18,4900 | -0,70% | 18,6200 | 18,6200 | 18,4900 | 100 | ,00 |
| 12/9/1995 | 18,6200 | -0,11% | 18,6400 | 18,6400 | 18,3400 | 450 | ,00 |
| 11/9/1995 | 18,6400 | 1,64% | 18,3400 | 18,6400 | 18,3400 | 50 | ,00 |
| 08/9/1995 | 18,3400 | 0,00% | 18,3400 | 18,3400 | 18,3400 | 10 | ,00 |
| 07/9/1995 | 18,3400 | 0,00% | 18,3400 | 18,3400 | 18,3400 | 10 | ,00 |
| 06/9/1995 | 18,3400 | 0,00% | 18,3400 | 18,3400 | 18,3400 | 10 | ,00 |
| 05/9/1995 | 18,3400 | 0,00% | 18,3400 | 18,3400 | 18,3400 | 50 | ,00 |
| 04/9/1995 | 18,3400 | -5,32% | 19,3700 | 19,3700 | 18,3400 | 100 | ,00 |
| 01/9/1995 | 19,3700 | -0,77% | 19,5200 | 19,5200 | 19,0800 | 900 | ,00 |
| 31/8/1995 | 19,5200 | 0,00% | 19,5200 | 19,5200 | 19,5200 | 10 | ,00 |
| 30/8/1995 | 19,5200 | 3,94% | 18,7800 | 19,5200 | 18,7800 | 100 | ,00 |
| 29/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 28/8/1995 | 18,7800 | -3,05% | 19,3700 | 19,3700 | 18,7800 | 1.350 | ,00 |
| 25/8/1995 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 10 | ,00 |
| 24/8/1995 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 10 | ,00 |
| 23/8/1995 | 19,3700 | 3,14% | 18,7800 | 19,3700 | 18,7800 | 50 | ,00 |
| 22/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 21/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 18/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 17/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 17,9000 | 160 | ,00 |
| 16/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,4900 | 200 | ,00 |
| 11/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 10/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 09/8/1995 | 18,7800 | -3,79% | 19,5200 | 19,5200 | 18,7800 | 250 | ,00 |
| 08/8/1995 | 19,5200 | 3,12% | 18,9300 | 19,5200 | 18,8100 | 470 | ,00 |
| 07/8/1995 | 18,9300 | -0,63% | 19,0500 | 19,2200 | 18,9300 | 300 | ,00 |
| 04/8/1995 | 19,0500 | 0,00% | 19,0500 | 19,0500 | 19,0500 | 10 | ,00 |
| 03/8/1995 | 19,0500 | 3,03% | 18,4900 | 19,0500 | 18,4900 | 100 | ,00 |
| 02/8/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 01/8/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 31/7/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 28/7/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 27/7/1995 | 18,4900 | 1,59% | 18,2000 | 18,4900 | 18,2000 | 50 | ,00 |
| 26/7/1995 | 18,2000 | -4,21% | 19,0000 | 19,0000 | 18,2000 | 90 | ,00 |
| 25/7/1995 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 10 | ,00 |
| 24/7/1995 | 19,0000 | 2,76% | 18,4900 | 19,0000 | 18,4900 | 100 | ,00 |
| 21/7/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 100 | ,00 |
| 20/7/1995 | 18,4900 | -2,99% | 19,0600 | 19,0600 | 17,9000 | 2.320 | ,00 |
| 19/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 18/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 17/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 14/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 13/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 12/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 11/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 10/7/1995 | 19,0600 | 3,08% | 18,4900 | 19,0600 | 18,4900 | 20 | ,00 |
| 07/7/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4400 | 300 | ,00 |
| 06/7/1995 | 18,4900 | -0,64% | 18,6100 | 18,6100 | 18,4900 | 100 | ,00 |
| 05/7/1995 | 18,6100 | 0,65% | 18,4900 | 18,6100 | 18,4900 | 180 | ,00 |
| 04/7/1995 | 18,4900 | -1,70% | 18,8100 | 18,8100 | 18,4900 | 150 | ,00 |
| 03/7/1995 | 18,8100 | 0,00% | 18,8100 | 18,8100 | 18,8100 | 10 | ,00 |
| 30/6/1995 | 18,8100 | 0,00% | 18,8100 | 18,8100 | 18,8100 | 10 | ,00 |
| 29/6/1995 | 18,8100 | 0,00% | 18,8100 | 18,8100 | 18,8100 | 10 | ,00 |
| 28/6/1995 | 18,8100 | 0,00% | 18,8100 | 18,8100 | 18,8100 | 10 | ,00 |
| 27/6/1995 | 18,8100 | 0,16% | 18,7800 | 18,8100 | 18,7800 | 50 | ,00 |
| 26/6/1995 | 18,7800 | -0,79% | 18,9300 | 18,9300 | 18,7800 | 100 | ,00 |
| 23/6/1995 | 18,9300 | -2,27% | 19,3700 | 19,5200 | 18,8000 | 370 | ,00 |
| 22/6/1995 | 19,3700 | 0,31% | 19,3100 | 19,3700 | 18,0500 | 6.100 | ,00 |
| 21/6/1995 | 19,3100 | 0,00% | 19,3100 | 19,3100 | 19,3100 | 10 | ,00 |
| 20/6/1995 | 19,3100 | 0,00% | 19,3100 | 19,3100 | 19,3100 | 10 | ,00 |
| 19/6/1995 | 19,3100 | -0,31% | 19,3700 | 19,3700 | 19,3100 | 150 | ,00 |
| 16/6/1995 | 19,3700 | -0,51% | 19,4700 | 19,6600 | 19,3700 | 340 | ,00 |
| 15/6/1995 | 19,4700 | 1,51% | 19,1800 | 19,7700 | 19,0800 | 600 | ,00 |
| 14/6/1995 | 19,1800 | -0,21% | 19,2200 | 19,2800 | 18,7800 | 1.650 | ,00 |
| 13/6/1995 | 19,2200 | -0,47% | 19,3100 | 19,3100 | 19,1800 | 530 | ,00 |
| 09/6/1995 | 19,3100 | 0,00% | 19,3100 | 19,3100 | 19,3100 | 140 | ,00 |
| 08/6/1995 | 19,3100 | 6,27% | 18,1700 | 19,3500 | 18,1700 | 1.460 | ,00 |
| 07/6/1995 | 18,1700 | 2,37% | 17,7500 | 18,3300 | 17,7500 | 530 | ,00 |
| 06/6/1995 | 17,7500 | 0,80% | 17,6100 | 18,2000 | 17,6100 | 1.160 | ,00 |
| 05/6/1995 | 17,6100 | 1,73% | 17,3100 | 17,6100 | 17,3100 | 20 | ,00 |
| 02/6/1995 | 17,3100 | 2,61% | 16,8700 | 17,4600 | 16,4300 | 640 | ,00 |
| 01/6/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 31/5/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 30/5/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 29/5/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 26/5/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 20 | ,00 |
| 25/5/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 24/5/1995 | 16,8700 | 0,84% | 16,7300 | 16,8700 | 16,7300 | 20 | ,00 |
| 23/5/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 22/5/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 19/5/1995 | 16,7300 | -0,83% | 16,8700 | 16,9900 | 16,7300 | 220 | ,00 |
| 18/5/1995 | 16,8700 | 0,84% | 16,7300 | 16,8700 | 16,7300 | 80 | ,00 |
| 17/5/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 16/5/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 300 | ,00 |
| 15/5/1995 | 16,7300 | -4,18% | 17,4600 | 17,4600 | 16,7300 | 200 | ,00 |
| 12/5/1995 | 17,4600 | 0,00% | 17,4600 | 17,4600 | 17,4600 | 10 | ,00 |
| 11/5/1995 | 17,4600 | 0,00% | 17,4600 | 17,4600 | 17,4600 | 10 | ,00 |
| 10/5/1995 | 17,4600 | 0,00% | 17,4600 | 17,4600 | 17,4600 | 10 | ,00 |
| 09/5/1995 | 17,4600 | 5,31% | 16,5800 | 17,4600 | 16,5800 | 90 | ,00 |
| 08/5/1995 | 16,5800 | 6,62% | 15,5500 | 16,8000 | 15,5500 | 1.640 | ,00 |
| 05/5/1995 | 15,5500 | 6,00% | 14,6700 | 15,5500 | 14,6700 | 1.800 | ,00 |
| 04/5/1995 | 14,6700 | 0,00% | 14,6700 | 14,8100 | 14,6700 | 460 | ,00 |
| 03/5/1995 | 14,6700 | 0,00% | 14,6700 | 14,7300 | 14,6700 | 600 | ,00 |
| 02/5/1995 | 14,6700 | 0,00% | 14,6700 | 14,7600 | 14,6700 | 570 | ,00 |
| 28/4/1995 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 27/4/1995 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 26/4/1995 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 25/4/1995 | 14,6700 | -0,41% | 14,7300 | 14,8200 | 14,6700 | 200 | ,00 |
| 20/4/1995 | 14,7300 | 0,41% | 14,6700 | 14,8200 | 14,6700 | 750 | ,00 |
| 19/4/1995 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 18/4/1995 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 17/4/1995 | 14,6700 | -0,20% | 14,7000 | 14,7000 | 14,6700 | 60 | ,00 |
| 14/4/1995 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 20 | ,00 |
| 13/4/1995 | 14,7000 | -1,01% | 14,8500 | 14,8500 | 14,7000 | 320 | ,00 |
| 12/4/1995 | 14,8500 | -0,80% | 14,9700 | 15,0400 | 14,8500 | 640 | ,00 |
| 11/4/1995 | 14,9700 | 0,00% | 14,9700 | 15,0400 | 14,9500 | 1.300 | ,00 |
| 10/4/1995 | 14,9700 | 0,00% | 14,9700 | 14,9700 | 14,9700 | 10 | ,00 |
| 07/4/1995 | 14,9700 | 0,00% | 14,9700 | 14,9700 | 14,9700 | 10 | ,00 |
| 06/4/1995 | 14,9700 | -1,45% | 15,1900 | 15,1900 | 14,9700 | 50 | ,00 |
| 05/4/1995 | 15,1900 | 0,53% | 15,1100 | 15,1900 | 15,1100 | 230 | ,00 |
| 04/4/1995 | 15,1100 | -0,53% | 15,1900 | 15,1900 | 15,1100 | 370 | ,00 |
| 03/4/1995 | 15,1900 | 1,27% | 15,0000 | 15,1900 | 15,0000 | 20 | ,00 |
| 31/3/1995 | 15,0000 | 0,81% | 14,8800 | 15,0000 | 14,8800 | 100 | ,00 |
| 30/3/1995 | 14,8800 | -2,49% | 15,2600 | 15,2600 | 14,8800 | 2.950 | ,00 |
| 29/3/1995 | 15,2600 | -1,68% | 15,5200 | 15,5200 | 15,2600 | 50 | ,00 |
| 28/3/1995 | 15,5200 | -1,15% | 15,7000 | 15,7000 | 15,3200 | 190 | ,00 |
| 27/3/1995 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | 10 | ,00 |
| 24/3/1995 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | 70 | ,00 |
| 23/3/1995 | 15,7000 | -1,01% | 15,8600 | 15,8600 | 15,7000 | 500 | ,00 |
| 22/3/1995 | 15,8600 | 0,00% | 15,8600 | 15,8600 | 15,8600 | 10 | ,00 |
| 21/3/1995 | 15,8600 | 0,00% | 15,8600 | 15,8600 | 15,8600 | 10 | ,00 |
| 20/3/1995 | 15,8600 | 0,06% | 15,8500 | 15,8600 | 15,8500 | 590 | ,00 |
| 17/3/1995 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 16/3/1995 | 15,8500 | -2,70% | 16,2900 | 16,2900 | 15,7000 | 300 | ,00 |
| 15/3/1995 | 16,2900 | 0,00% | 16,2900 | 16,2900 | 16,2900 | 100 | ,00 |
| 14/3/1995 | 16,2900 | -0,85% | 16,4300 | 16,4300 | 16,2900 | 100 | ,00 |
| 13/3/1995 | 16,4300 | 0,00% | 16,4300 | 16,4300 | 16,4300 | 10 | ,00 |
| 10/3/1995 | 16,4300 | -6,70% | 17,6100 | 17,6100 | 16,4300 | 70 | ,00 |
| 09/3/1995 | 17,6100 | 5,26% | 16,7300 | 17,6100 | 16,7300 | 20 | ,00 |
| 08/3/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 07/3/1995 | 16,7300 | 0,00% | 16,7300 | 16,7400 | 16,7300 | 510 | ,00 |
| 03/3/1995 | 16,7300 | 4,63% | 15,9900 | 16,7300 | 15,9900 | 20 | ,00 |
| 02/3/1995 | 15,9900 | 0,88% | 15,8500 | 15,9900 | 15,5200 | 300 | ,00 |
| 01/3/1995 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 28/2/1995 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 27/2/1995 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 24/2/1995 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 60 | ,00 |
| 23/2/1995 | 15,8500 | -3,24% | 16,3800 | 16,3800 | 15,8500 | 40 | ,00 |
| 22/2/1995 | 16,3800 | 0,00% | 16,3800 | 16,3800 | 16,3800 | 10 | ,00 |
| 21/2/1995 | 16,3800 | -1,21% | 16,5800 | 16,5800 | 16,3800 | 270 | ,00 |
| 20/2/1995 | 16,5800 | 0,00% | 16,5800 | 16,5800 | 16,5800 | 30 | ,00 |
| 17/2/1995 | 16,5800 | -0,90% | 16,7300 | 16,7300 | 16,5800 | 40 | ,00 |
| 16/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 15/2/1995 | 16,7300 | -3,35% | 17,3100 | 17,3100 | 16,7300 | 100 | ,00 |
| 14/2/1995 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 13/2/1995 | 17,3100 | 3,47% | 16,7300 | 17,3100 | 16,7300 | 220 | ,00 |
| 10/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 09/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 08/2/1995 | 16,7300 | 6,15% | 15,7600 | 16,7300 | 15,7600 | 20 | ,00 |
| 07/2/1995 | 15,7600 | -5,80% | 16,7300 | 16,7300 | 15,7600 | 150 | ,00 |
| 06/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 03/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 02/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 01/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 31/1/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 30/1/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 27/1/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 26/1/1995 | 16,7300 | 0,00% | 16,7300 | 16,7600 | 16,7300 | 2.910 | ,00 |
| 25/1/1995 | 16,7300 | -1,70% | 17,0200 | 17,0200 | 16,7300 | 1.000 | ,00 |
| 24/1/1995 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 17,0200 | 10 | ,00 |
| 23/1/1995 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 16,7300 | 1.100 | ,00 |
| 20/1/1995 | 17,0200 | -3,35% | 17,6100 | 17,6100 | 17,0200 | 500 | ,00 |
| 19/1/1995 | 17,6100 | 4,39% | 16,8700 | 17,6100 | 16,8700 | 20 | ,00 |
| 18/1/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 17/1/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 16/1/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 13/1/1995 | 16,8700 | -2,54% | 17,3100 | 17,3100 | 16,8700 | 150 | ,00 |
| 12/1/1995 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 11/1/1995 | 17,3100 | -1,70% | 17,6100 | 17,6100 | 17,3100 | 200 | ,00 |
| 10/1/1995 | 17,6100 | -0,79% | 17,7500 | 17,7500 | 17,6100 | 100 | ,00 |
| 09/1/1995 | 17,7500 | 0,80% | 17,6100 | 17,7500 | 17,6100 | 620 | ,00 |
| 05/1/1995 | 17,6100 | -0,79% | 17,7500 | 17,9000 | 17,6100 | 140 | ,00 |
| 04/1/1995 | 17,7500 | -0,84% | 17,9000 | 17,9000 | 17,6100 | 250 | ,00 |
| 03/1/1995 | 17,9000 | 1,65% | 17,6100 | 18,0500 | 17,6100 | 180 | ,00 |
| 02/1/1995 | 17,6100 | -2,92% | 18,1400 | 18,1400 | 17,6100 | 400 | ,00 |
| 30/12/1994 | 18,1400 | 0,00% | 18,1400 | 18,1400 | 18,0500 | 130 | ,00 |
| 29/12/1994 | 18,1400 | 1,34% | 17,9000 | 18,2000 | 17,9000 | 230 | ,00 |
| 28/12/1994 | 17,9000 | 2,52% | 17,4600 | 17,9000 | 17,4600 | 170 | ,00 |
| 27/12/1994 | 17,4600 | 0,87% | 17,3100 | 17,4600 | 17,3100 | 200 | ,00 |
| 23/12/1994 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 22/12/1994 | 17,3100 | 0,00% | 17,3100 | 17,6100 | 17,3100 | 80 | ,00 |
| 21/12/1994 | 17,3100 | 1,70% | 17,0200 | 17,3100 | 17,0200 | 5.790 | ,00 |
| 20/12/1994 | 17,0200 | -0,35% | 17,0800 | 17,1700 | 17,0200 | 100 | ,00 |
| 19/12/1994 | 17,0800 | 2,09% | 16,7300 | 17,0800 | 16,7300 | 50 | ,00 |
| 16/12/1994 | 16,7300 | 0,00% | 16,7300 | 17,1700 | 16,5700 | 3.340 | ,00 |
| 15/12/1994 | 16,7300 | -5,00% | 17,6100 | 17,6100 | 16,7300 | 8.810 | ,00 |
| 14/12/1994 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 13/12/1994 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 12/12/1994 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 200 | ,00 |
| 09/12/1994 | 17,6100 | -1,62% | 17,9000 | 17,9000 | 17,6100 | 200 | ,00 |
| 08/12/1994 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 100 | ,00 |
| 07/12/1994 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 10 | ,00 |
| 06/12/1994 | 17,9000 | 0,67% | 17,7800 | 17,9000 | 17,7800 | 200 | ,00 |
| 05/12/1994 | 17,7800 | 0,00% | 17,7800 | 17,7800 | 17,7800 | 10 | ,00 |
| 02/12/1994 | 17,7800 | 0,00% | 17,7800 | 17,7800 | 17,7800 | 10 | ,00 |
| 01/12/1994 | 17,7800 | 0,00% | 17,7800 | 17,7800 | 17,7800 | 10 | ,00 |
| 30/11/1994 | 17,7800 | 4,47% | 17,0200 | 18,0500 | 17,0200 | 230 | ,00 |
| 29/11/1994 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 17,0200 | 170 | ,00 |
| 28/11/1994 | 17,0200 | -1,68% | 17,3100 | 18,0500 | 17,0200 | 260 | ,00 |
| 25/11/1994 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 24/11/1994 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 20 | ,00 |
| 23/11/1994 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 22/11/1994 | 17,3100 | 1,70% | 17,0200 | 17,3100 | 16,4300 | 320 | ,00 |
| 21/11/1994 | 17,0200 | -3,35% | 17,6100 | 17,6100 | 17,0200 | 1.060 | ,00 |
| 18/11/1994 | 17,6100 | 1,73% | 17,3100 | 17,6100 | 17,3100 | 60 | ,00 |
| 17/11/1994 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 16/11/1994 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 50 | ,00 |
| 15/11/1994 | 17,3100 | 0,46% | 17,2300 | 17,3100 | 17,2300 | 20 | ,00 |
| 14/11/1994 | 17,2300 | -1,32% | 17,4600 | 17,4600 | 17,2300 | 150 | ,00 |
| 11/11/1994 | 17,4600 | -2,46% | 17,9000 | 17,9000 | 17,4600 | 50 | ,00 |
| 10/11/1994 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 10 | ,00 |
| 09/11/1994 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 10 | ,00 |
| 08/11/1994 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 10 | ,00 |
| 07/11/1994 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 10 | ,00 |
| 04/11/1994 | 17,9000 | 1,65% | 17,6100 | 17,9000 | 17,6100 | 50 | ,00 |
| 03/11/1994 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 02/11/1994 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 01/11/1994 | 17,6100 | -1,29% | 17,8400 | 17,8400 | 17,6100 | 50 | ,00 |
| 31/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,8400 | 20 | ,00 |
| 27/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,4600 | 170 | ,00 |
| 26/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,8400 | 10 | ,00 |
| 25/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,8400 | 10 | ,00 |
| 24/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,8400 | 20 | ,00 |
| 21/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,8400 | 10 | ,00 |
| 20/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,8400 | 10 | ,00 |
| 19/10/1994 | 17,8400 | -0,11% | 17,8600 | 17,8600 | 17,7500 | 70 | ,00 |
| 18/10/1994 | 17,8600 | -1,05% | 18,0500 | 18,0500 | 17,6100 | 50 | ,00 |
| 17/10/1994 | 18,0500 | 0,00% | 18,0500 | 18,0500 | 18,0500 | 10 | ,00 |
| 14/10/1994 | 18,0500 | 0,00% | 18,0500 | 18,0500 | 18,0500 | 10 | ,00 |
| 13/10/1994 | 18,0500 | -0,88% | 18,2100 | 18,2100 | 18,0500 | 120 | ,00 |
| 12/10/1994 | 18,2100 | 0,05% | 18,2000 | 18,2100 | 18,2000 | 50 | ,00 |
| 11/10/1994 | 18,2000 | -1,57% | 18,4900 | 18,4900 | 18,2000 | 150 | ,00 |
| 10/10/1994 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,3400 | 300 | ,00 |
| 07/10/1994 | 18,4900 | -1,54% | 18,7800 | 18,7800 | 18,4900 | 330 | ,00 |
| 06/10/1994 | 18,7800 | 0,91% | 18,6100 | 18,7800 | 18,4900 | 120 | ,00 |
| 05/10/1994 | 18,6100 | 0,65% | 18,4900 | 18,6400 | 18,4200 | 500 | ,00 |
| 04/10/1994 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,2000 | 1.350 | ,00 |
| 03/10/1994 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 30/9/1994 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 29/9/1994 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 28/9/1994 | 18,4900 | -0,80% | 18,6400 | 18,7700 | 18,4900 | 150 | ,00 |
| 27/9/1994 | 18,6400 | -0,75% | 18,7800 | 18,7800 | 18,6400 | 100 | ,00 |
| 26/9/1994 | 18,7800 | -4,33% | 19,6300 | 19,6300 | 18,7800 | 70 | ,00 |
| 23/9/1994 | 19,6300 | 4,41% | 18,8000 | 19,6300 | 18,7800 | 140 | ,00 |
| 22/9/1994 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 10 | ,00 |
| 21/9/1994 | 18,8000 | 0,11% | 18,7800 | 18,8000 | 18,7800 | 200 | ,00 |
| 20/9/1994 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 19/9/1994 | 18,7800 | 0,64% | 18,6600 | 18,7800 | 18,6600 | 120 | ,00 |
| 16/9/1994 | 18,6600 | 0,54% | 18,5600 | 18,6600 | 18,5600 | 30 | ,00 |
| 15/9/1994 | 18,5600 | 0,38% | 18,4900 | 18,5600 | 18,4900 | 20 | ,00 |
| 14/9/1994 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 13/9/1994 | 18,4900 | -4,10% | 19,2800 | 19,2800 | 18,4900 | 70 | ,00 |
| 12/9/1994 | 19,2800 | -1,63% | 19,6000 | 19,6000 | 19,2800 | 20 | ,00 |
| 09/9/1994 | 19,6000 | -0,76% | 19,7500 | 19,7500 | 19,5200 | 40 | ,00 |
| 08/9/1994 | 19,7500 | 0,00% | 19,7500 | 19,7500 | 19,7500 | 10 | ,00 |
| 07/9/1994 | 19,7500 | 0,00% | 19,7500 | 19,7500 | 19,7500 | 10 | ,00 |
| 06/9/1994 | 19,7500 | -0,80% | 19,9100 | 19,9100 | 19,7500 | 120 | ,00 |
| 05/9/1994 | 19,9100 | -0,10% | 19,9300 | 19,9300 | 19,9100 | 60 | ,00 |
| 02/9/1994 | 19,9300 | 0,00% | 19,9300 | 19,9300 | 19,9300 | 10 | ,00 |
| 01/9/1994 | 19,9300 | -0,99% | 20,1300 | 20,1300 | 19,3700 | 120 | ,00 |
| 31/8/1994 | 20,1300 | 0,00% | 20,1300 | 20,1300 | 20,1300 | 10 | ,00 |
| 30/8/1994 | 20,1300 | 0,00% | 20,1300 | 20,1300 | 20,1300 | 10 | ,00 |
| 29/8/1994 | 20,1300 | -1,32% | 20,4000 | 20,4000 | 20,1300 | 100 | ,00 |
| 26/8/1994 | 20,4000 | 1,49% | 20,1000 | 20,4000 | 20,1000 | 20 | ,00 |
| 25/8/1994 | 20,1000 | 0,70% | 19,9600 | 20,1000 | 19,2200 | 490 | ,00 |
| 24/8/1994 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 23/8/1994 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 20 | ,00 |
| 22/8/1994 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 19/8/1994 | 19,9600 | 0,00% | 19,9600 | 19,9900 | 19,9600 | 580 | ,00 |
| 18/8/1994 | 19,9600 | -2,82% | 20,5400 | 20,5600 | 19,9600 | 250 | ,00 |
| 17/8/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 16/8/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 50 | ,00 |
| 12/8/1994 | 20,5400 | -0,72% | 20,6900 | 20,6900 | 20,5400 | 400 | ,00 |
| 11/8/1994 | 20,6900 | 0,73% | 20,5400 | 20,6900 | 20,5400 | 150 | ,00 |
| 10/8/1994 | 20,5400 | -1,44% | 20,8400 | 20,8400 | 20,5400 | 670 | ,00 |
| 09/8/1994 | 20,8400 | -2,71% | 21,4200 | 21,4200 | 20,6900 | 130 | ,00 |
| 08/8/1994 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 05/8/1994 | 21,4200 | 2,49% | 20,9000 | 21,4200 | 20,8400 | 180 | ,00 |
| 04/8/1994 | 20,9000 | -0,38% | 20,9800 | 21,1300 | 20,9000 | 290 | ,00 |
| 03/8/1994 | 20,9800 | 2,14% | 20,5400 | 21,0400 | 20,5400 | 510 | ,00 |
| 02/8/1994 | 20,5400 | 0,29% | 20,4800 | 20,5400 | 20,3200 | 370 | ,00 |
| 01/8/1994 | 20,4800 | 0,39% | 20,4000 | 20,5400 | 20,2500 | 390 | ,00 |
| 29/7/1994 | 20,4000 | 0,74% | 20,2500 | 20,4000 | 20,2500 | 30 | ,00 |
| 28/7/1994 | 20,2500 | -1,41% | 20,5400 | 20,5400 | 20,1000 | 80 | ,00 |
| 27/7/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 26/7/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 25/7/1994 | 20,5400 | 0,69% | 20,4000 | 20,5400 | 20,4000 | 20 | ,00 |
| 22/7/1994 | 20,4000 | 0,00% | 20,2500 | 20,4000 | 20,2500 | 20 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|