| 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 |
|---|---|---|---|---|---|---|---|
| 21/7/1994 | 20,2500 | 1,45% | 19,9600 | 20,2500 | 19,9600 | 20 | ,00 |
| 20/7/1994 | 19,9600 | -1,43% | 20,2500 | 20,4000 | 19,9600 | 90 | ,00 |
| 19/7/1994 | 20,2500 | 0,00% | 20,2500 | 20,2500 | 20,2500 | 10 | ,00 |
| 18/7/1994 | 20,2500 | -1,41% | 20,5400 | 20,5400 | 19,9600 | 170 | ,00 |
| 15/7/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 14/7/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 13/7/1994 | 20,5400 | 2,91% | 19,9600 | 20,5400 | 19,9600 | 20 | ,00 |
| 12/7/1994 | 19,9600 | 0,00% | 19,9600 | 20,2300 | 19,9600 | 250 | ,00 |
| 11/7/1994 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 90 | ,00 |
| 08/7/1994 | 19,9600 | -1,43% | 20,2500 | 20,2500 | 19,9600 | 80 | ,00 |
| 07/7/1994 | 20,2500 | 0,00% | 20,2500 | 20,2600 | 20,2500 | 80 | ,00 |
| 06/7/1994 | 20,2500 | 0,00% | 20,2500 | 20,5400 | 20,2500 | 310 | ,00 |
| 05/7/1994 | 20,2500 | -1,41% | 20,5400 | 20,5400 | 20,2500 | 270 | ,00 |
| 04/7/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 100 | ,00 |
| 01/7/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 30/6/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 50 | ,00 |
| 29/6/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 28/6/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 70 | ,00 |
| 27/6/1994 | 20,5400 | 0,69% | 20,4000 | 20,5400 | 20,4000 | 50 | ,00 |
| 24/6/1994 | 20,4000 | 0,74% | 20,2500 | 20,4000 | 20,2500 | 40.110 | ,00 |
| 23/6/1994 | 20,2500 | -2,83% | 20,8400 | 20,8400 | 20,2500 | 30 | ,00 |
| 22/6/1994 | 20,8400 | -5,14% | 21,9700 | 21,9700 | 20,8400 | 200 | ,00 |
| 21/6/1994 | 21,9700 | 0,00% | 21,9700 | 21,9700 | 21,9700 | 10 | ,00 |
| 17/6/1994 | 21,9700 | 0,00% | 21,9700 | 21,9700 | 21,9700 | 10 | ,00 |
| 16/6/1994 | 21,9700 | -0,18% | 22,0100 | 22,0100 | 21,9700 | 50.060 | ,00 |
| 15/6/1994 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 10 | ,00 |
| 14/6/1994 | 22,0100 | 1,34% | 21,7200 | 22,0100 | 21,7200 | 30 | ,00 |
| 13/6/1994 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 10/6/1994 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 09/6/1994 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 08/6/1994 | 21,7200 | 1,40% | 21,4200 | 21,7200 | 20,9800 | 340 | ,00 |
| 07/6/1994 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 100 | ,00 |
| 06/6/1994 | 21,4200 | -5,35% | 22,6300 | 22,6300 | 20,8500 | 130 | ,00 |
| 03/6/1994 | 22,6300 | -1,78% | 23,0400 | 23,0400 | 22,6300 | 170 | ,00 |
| 02/6/1994 | 23,0400 | 1,95% | 22,6000 | 23,7700 | 22,6000 | 50.450 | ,00 |
| 01/6/1994 | 22,6000 | 5,51% | 21,4200 | 22,6000 | 21,4200 | 720 | ,00 |
| 31/5/1994 | 21,4200 | 5,00% | 20,4000 | 21,4200 | 20,4000 | 590 | ,00 |
| 30/5/1994 | 20,4000 | 3,76% | 19,6600 | 20,4000 | 19,6600 | 580 | ,00 |
| 27/5/1994 | 19,6600 | 0,00% | 19,6600 | 19,9600 | 19,3700 | 1.410 | ,00 |
| 26/5/1994 | 19,6600 | 1,50% | 19,3700 | 20,1000 | 19,3700 | 61.440 | ,00 |
| 25/5/1994 | 19,3700 | -7,63% | 20,9700 | 20,9700 | 19,2900 | 1.990 | ,00 |
| 24/5/1994 | 20,9700 | -3,45% | 21,7200 | 21,7200 | 20,2500 | 700 | ,00 |
| 23/5/1994 | 21,7200 | -1,99% | 22,1600 | 22,1600 | 21,7200 | 110 | ,00 |
| 20/5/1994 | 22,1600 | 0,00% | 22,1600 | 22,3000 | 21,7200 | 500 | ,00 |
| 19/5/1994 | 22,1600 | -2,08% | 22,6300 | 22,6300 | 22,1600 | 420 | ,00 |
| 18/5/1994 | 22,6300 | 0,09% | 22,6100 | 22,8600 | 22,6000 | 330 | ,00 |
| 17/5/1994 | 22,6100 | -3,38% | 23,4000 | 23,4000 | 22,6100 | 270 | ,00 |
| 16/5/1994 | 23,4000 | -0,09% | 23,4200 | 23,4200 | 23,4000 | 35.000 | ,00 |
| 13/5/1994 | 23,4200 | 1,04% | 23,1800 | 23,4200 | 23,1500 | 150 | ,00 |
| 11/5/1994 | 23,1800 | -0,64% | 23,3300 | 23,6200 | 22,6000 | 25.770 | ,00 |
| 10/5/1994 | 23,3300 | -2,71% | 23,9800 | 23,9800 | 23,3300 | 430 | ,00 |
| 09/5/1994 | 23,9800 | 0,63% | 23,8300 | 24,0100 | 23,4800 | 220 | ,00 |
| 06/5/1994 | 23,8300 | -0,63% | 23,9800 | 23,9800 | 23,6200 | 90 | ,00 |
| 05/5/1994 | 23,9800 | 0,00% | 23,9800 | 23,9800 | 23,7700 | 260 | ,00 |
| 04/5/1994 | 23,9800 | 0,88% | 23,7700 | 24,0600 | 23,7700 | 820 | ,00 |
| 03/5/1994 | 23,7700 | 0,00% | 23,7700 | 23,7700 | 23,7700 | 10 | ,00 |
| 28/4/1994 | 23,7700 | -0,75% | 23,9500 | 23,9500 | 23,3300 | 140 | ,00 |
| 27/4/1994 | 23,9500 | 0,46% | 23,8400 | 24,0600 | 23,4800 | 520 | ,00 |
| 26/4/1994 | 23,8400 | -0,58% | 23,9800 | 23,9800 | 23,7700 | 350 | ,00 |
| 25/4/1994 | 23,9800 | 0,80% | 23,7900 | 23,9800 | 23,7900 | 80 | ,00 |
| 22/4/1994 | 23,7900 | 0,00% | 23,7900 | 23,7900 | 23,7900 | 10 | ,00 |
| 21/4/1994 | 23,7900 | -0,04% | 23,8000 | 24,0500 | 23,6200 | 360 | ,00 |
| 20/4/1994 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 10 | ,00 |
| 19/4/1994 | 23,8000 | 1,36% | 23,4800 | 23,8000 | 23,4800 | 610 | ,00 |
| 18/4/1994 | 23,4800 | 3,85% | 22,6100 | 23,4800 | 22,6100 | 480 | ,00 |
| 15/4/1994 | 22,6100 | 0,62% | 22,4700 | 22,8900 | 22,4700 | 1.450 | ,00 |
| 14/4/1994 | 22,4700 | -1,83% | 22,8900 | 22,8900 | 22,4700 | 650 | ,00 |
| 13/4/1994 | 22,8900 | 0,00% | 22,8900 | 22,9200 | 22,6000 | 340 | ,00 |
| 12/4/1994 | 22,8900 | -0,65% | 23,0400 | 23,0400 | 22,4500 | 620 | ,00 |
| 11/4/1994 | 23,0400 | -0,60% | 23,1800 | 23,1800 | 23,0400 | 280 | ,00 |
| 08/4/1994 | 23,1800 | 1,27% | 22,8900 | 23,7400 | 22,8900 | 110 | ,00 |
| 07/4/1994 | 22,8900 | 0,66% | 22,7400 | 22,8900 | 22,6000 | 210 | ,00 |
| 06/4/1994 | 22,7400 | -0,66% | 22,8900 | 22,8900 | 22,7400 | 100 | ,00 |
| 05/4/1994 | 22,8900 | 1,15% | 22,6300 | 22,8900 | 22,6300 | 50 | ,00 |
| 04/4/1994 | 22,6300 | -3,62% | 23,4800 | 23,4800 | 22,6300 | 170 | ,00 |
| 01/4/1994 | 23,4800 | 1,87% | 23,0500 | 23,4800 | 23,0500 | 300 | ,00 |
| 31/3/1994 | 23,0500 | -1,83% | 23,4800 | 23,4800 | 22,8900 | 610 | ,00 |
| 30/3/1994 | 23,4800 | 1,29% | 23,1800 | 23,4800 | 23,1800 | 70 | ,00 |
| 29/3/1994 | 23,1800 | 2,29% | 22,6600 | 23,1800 | 22,6000 | 1.070 | ,00 |
| 28/3/1994 | 22,6600 | -1,65% | 23,0400 | 23,0400 | 22,6000 | 350 | ,00 |
| 24/3/1994 | 23,0400 | -2,46% | 23,6200 | 23,6200 | 22,8900 | 630 | ,00 |
| 23/3/1994 | 23,6200 | -2,80% | 24,3000 | 24,3000 | 23,5200 | 310 | ,00 |
| 22/3/1994 | 24,3000 | 1,00% | 24,0600 | 24,4000 | 24,0600 | 510 | ,00 |
| 21/3/1994 | 24,0600 | -1,80% | 24,5000 | 24,5000 | 24,0600 | 300 | ,00 |
| 18/3/1994 | 24,5000 | 0,57% | 24,3600 | 24,5000 | 24,3600 | 100 | ,00 |
| 17/3/1994 | 24,3600 | -0,57% | 24,5000 | 24,5000 | 23,5400 | 50 | ,00 |
| 16/3/1994 | 24,5000 | 0,66% | 24,3400 | 24,5000 | 24,0600 | 480 | ,00 |
| 15/3/1994 | 24,3400 | 0,00% | 24,3400 | 24,3400 | 24,3400 | 10 | ,00 |
| 11/3/1994 | 24,3400 | -2,25% | 24,9000 | 24,9000 | 24,0500 | 150 | ,00 |
| 10/3/1994 | 24,9000 | 7,42% | 23,1800 | 24,9000 | 23,0400 | 240 | ,00 |
| 09/3/1994 | 23,1800 | -1,28% | 23,4800 | 23,4800 | 23,1800 | 220 | ,00 |
| 08/3/1994 | 23,4800 | -0,59% | 23,6200 | 23,6200 | 23,4800 | 100 | ,00 |
| 07/3/1994 | 23,6200 | -2,72% | 24,2800 | 24,2800 | 23,4800 | 470 | ,00 |
| 04/3/1994 | 24,2800 | -1,38% | 24,6200 | 24,6200 | 23,6200 | 140 | ,00 |
| 03/3/1994 | 24,6200 | 0,00% | 24,6200 | 24,6200 | 24,6200 | 10 | ,00 |
| 02/3/1994 | 24,6200 | 0,00% | 24,6200 | 24,6200 | 24,6200 | 60 | ,00 |
| 01/3/1994 | 24,6200 | -0,08% | 24,6400 | 24,6400 | 24,6200 | 280 | ,00 |
| 28/2/1994 | 24,6400 | 1,23% | 24,3400 | 24,6400 | 23,2100 | 320 | ,00 |
| 25/2/1994 | 24,3400 | 1,21% | 24,0500 | 24,3400 | 23,5400 | 200 | ,00 |
| 24/2/1994 | 24,0500 | -3,57% | 24,9400 | 24,9400 | 23,5400 | 210 | ,00 |
| 23/2/1994 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 10 | ,00 |
| 22/2/1994 | 24,9400 | -1,11% | 25,2200 | 25,2200 | 24,6500 | 290 | ,00 |
| 21/2/1994 | 25,2200 | 4,86% | 24,0500 | 25,2200 | 24,0500 | 320 | ,00 |
| 18/2/1994 | 24,0500 | 2,43% | 23,4800 | 24,0600 | 23,4800 | 320 | ,00 |
| 17/2/1994 | 23,4800 | -3,49% | 24,3300 | 24,3300 | 23,4800 | 150 | ,00 |
| 16/2/1994 | 24,3300 | 6,01% | 22,9500 | 24,3300 | 22,9500 | 470 | ,00 |
| 15/2/1994 | 22,9500 | -3,93% | 23,8900 | 23,8900 | 22,9200 | 260 | ,00 |
| 14/2/1994 | 23,8900 | -1,20% | 24,1800 | 24,1800 | 23,5100 | 110 | ,00 |
| 11/2/1994 | 24,1800 | -0,74% | 24,3600 | 24,3600 | 24,1800 | 280 | ,00 |
| 10/2/1994 | 24,3600 | 0,08% | 24,3400 | 24,3600 | 24,3400 | 100 | ,00 |
| 09/2/1994 | 24,3400 | -1,26% | 24,6500 | 24,9400 | 24,0900 | 690 | ,00 |
| 08/2/1994 | 24,6500 | 0,00% | 24,6500 | 24,9700 | 24,6500 | 500 | ,00 |
| 07/2/1994 | 24,6500 | -2,61% | 25,3100 | 25,3100 | 24,6500 | 330 | ,00 |
| 04/2/1994 | 25,3100 | -2,54% | 25,9700 | 26,0500 | 24,5000 | 320 | ,00 |
| 03/2/1994 | 25,9700 | 2,20% | 25,4100 | 25,9700 | 24,6500 | 420 | ,00 |
| 02/2/1994 | 25,4100 | -1,51% | 25,8000 | 25,9700 | 24,9400 | 540 | ,00 |
| 01/2/1994 | 25,8000 | 1,18% | 25,5000 | 25,8000 | 24,3600 | 100 | ,00 |
| 31/1/1994 | 25,5000 | 4,08% | 24,5000 | 25,5000 | 24,5000 | 60 | ,00 |
| 28/1/1994 | 24,5000 | -5,15% | 25,8300 | 25,8300 | 24,5000 | 50 | ,00 |
| 27/1/1994 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 26/1/1994 | 25,8300 | -2,20% | 26,4100 | 26,4100 | 24,6500 | 260 | ,00 |
| 25/1/1994 | 26,4100 | 0,00% | 26,4100 | 26,4100 | 26,4100 | 400 | ,00 |
| 24/1/1994 | 26,4100 | 0,99% | 26,1500 | 26,4100 | 25,8300 | 1.750 | ,00 |
| 21/1/1994 | 26,1500 | -2,61% | 26,8500 | 26,8500 | 26,1500 | 520 | ,00 |
| 20/1/1994 | 26,8500 | 2,79% | 26,1200 | 26,8500 | 26,1200 | 290 | ,00 |
| 19/1/1994 | 26,1200 | -3,04% | 26,9400 | 27,1500 | 26,1200 | 890 | ,00 |
| 18/1/1994 | 26,9400 | -1,17% | 27,2600 | 27,5100 | 26,8500 | 1.270 | ,00 |
| 17/1/1994 | 27,2600 | 2,06% | 26,7100 | 27,2900 | 26,7100 | 1.600 | ,00 |
| 14/1/1994 | 26,7100 | -2,13% | 27,2900 | 27,2900 | 25,9700 | 480 | ,00 |
| 13/1/1994 | 27,2900 | 0,00% | 27,2900 | 27,2900 | 27,2900 | 50 | ,00 |
| 12/1/1994 | 27,2900 | 0,52% | 27,1500 | 27,7300 | 26,4100 | 620 | ,00 |
| 11/1/1994 | 27,1500 | -2,62% | 27,8800 | 27,8800 | 26,4100 | 410 | ,00 |
| 10/1/1994 | 27,8800 | 2,69% | 27,1500 | 27,8800 | 26,4100 | 1.400 | ,00 |
| 07/1/1994 | 27,1500 | 3,94% | 26,1200 | 27,1500 | 26,1200 | 1.350 | ,00 |
| 05/1/1994 | 26,1200 | 0,58% | 25,9700 | 26,1200 | 25,6800 | 420 | ,00 |
| 04/1/1994 | 25,9700 | -2,33% | 26,5900 | 27,1500 | 25,9700 | 1.450 | ,00 |
| 03/1/1994 | 26,5900 | 7,91% | 24,6400 | 26,5900 | 24,6400 | 1.290 | ,00 |
| 31/12/1993 | 24,6400 | 6,94% | 23,0400 | 24,6400 | 23,0400 | 1.690 | ,00 |
| 30/12/1993 | 23,0400 | 0,00% | 23,0400 | 23,0400 | 23,0400 | 10 | ,00 |
| 29/12/1993 | 23,0400 | 0,66% | 22,8900 | 23,0400 | 22,8900 | 100 | ,00 |
| 28/12/1993 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 10 | ,00 |
| 27/12/1993 | 22,8900 | -1,25% | 23,1800 | 23,1800 | 22,8900 | 50 | ,00 |
| 24/12/1993 | 23,1800 | 0,00% | 23,1800 | 23,1800 | 23,1800 | 100 | ,00 |
| 23/12/1993 | 23,1800 | 1,27% | 22,8900 | 23,1800 | 22,8900 | 20 | ,00 |
| 22/12/1993 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 110 | ,00 |
| 21/12/1993 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,7400 | 300 | ,00 |
| 20/12/1993 | 22,8900 | -2,51% | 23,4800 | 23,4800 | 22,7400 | 110 | ,00 |
| 17/12/1993 | 23,4800 | -1,22% | 23,7700 | 23,7700 | 23,4800 | 120 | ,00 |
| 16/12/1993 | 23,7700 | -2,42% | 24,3600 | 24,3600 | 23,7700 | 100 | ,00 |
| 15/12/1993 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 10 | ,00 |
| 14/12/1993 | 24,3600 | 0,62% | 24,2100 | 24,3600 | 24,2100 | 200 | ,00 |
| 13/12/1993 | 24,2100 | -0,62% | 24,3600 | 24,3600 | 24,2100 | 190 | ,00 |
| 10/12/1993 | 24,3600 | 1,25% | 24,0600 | 24,3600 | 24,0600 | 180 | ,00 |
| 09/12/1993 | 24,0600 | 1,22% | 23,7700 | 24,3600 | 23,7700 | 290 | ,00 |
| 08/12/1993 | 23,7700 | -2,42% | 24,3600 | 24,3600 | 23,7700 | 250 | ,00 |
| 07/12/1993 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 10 | ,00 |
| 06/12/1993 | 24,3600 | 1,25% | 24,0600 | 24,3600 | 24,0600 | 310 | ,00 |
| 03/12/1993 | 24,0600 | 1,86% | 23,6200 | 24,0600 | 23,6200 | 100 | ,00 |
| 02/12/1993 | 23,6200 | -1,62% | 24,0100 | 24,6500 | 23,6200 | 1.250 | ,00 |
| 01/12/1993 | 24,0100 | -0,70% | 24,1800 | 24,2100 | 23,4800 | 1.510 | ,00 |
| 30/11/1993 | 24,1800 | 0,50% | 24,0600 | 24,5000 | 24,0600 | 1.790 | ,00 |
| 29/11/1993 | 24,0600 | 5,11% | 22,8900 | 24,2100 | 22,8900 | 810 | ,00 |
| 26/11/1993 | 22,8900 | -6,91% | 24,5900 | 24,5900 | 22,8900 | 1.260 | ,00 |
| 25/11/1993 | 24,5900 | -1,60% | 24,9900 | 24,9900 | 23,4800 | 1.250 | ,00 |
| 24/11/1993 | 24,9900 | 7,99% | 23,1400 | 24,9900 | 23,1400 | 3.580 | ,00 |
| 23/11/1993 | 23,1400 | 8,03% | 21,4200 | 23,1400 | 21,4200 | 3.010 | ,00 |
| 22/11/1993 | 21,4200 | 0,14% | 21,3900 | 21,5000 | 21,2800 | 1.410 | ,00 |
| 19/11/1993 | 21,3900 | 0,52% | 21,2800 | 21,3900 | 21,2800 | 110 | ,00 |
| 18/11/1993 | 21,2800 | 0,71% | 21,1300 | 21,2800 | 21,1300 | 720 | ,00 |
| 17/11/1993 | 21,1300 | 0,00% | 21,1300 | 21,4200 | 21,1300 | 160 | ,00 |
| 16/11/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 15/11/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 180 | ,00 |
| 12/11/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 11/11/1993 | 21,1300 | -3,34% | 21,8600 | 21,8600 | 21,1300 | 30 | ,00 |
| 10/11/1993 | 21,8600 | 0,00% | 21,8600 | 21,8600 | 21,8600 | 10 | ,00 |
| 09/11/1993 | 21,8600 | 0,32% | 21,7900 | 21,8600 | 21,7900 | 50 | ,00 |
| 08/11/1993 | 21,7900 | 3,12% | 21,1300 | 21,7900 | 21,1300 | 20 | ,00 |
| 05/11/1993 | 21,1300 | -0,56% | 21,2500 | 21,2500 | 20,8400 | 120 | ,00 |
| 04/11/1993 | 21,2500 | 0,00% | 21,2500 | 21,2500 | 21,2500 | 10 | ,00 |
| 03/11/1993 | 21,2500 | 1,29% | 20,9800 | 21,2500 | 20,5400 | 250 | ,00 |
| 02/11/1993 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,5400 | 120 | ,00 |
| 01/11/1993 | 20,9800 | -0,71% | 21,1300 | 21,1300 | 20,9800 | 200 | ,00 |
| 29/10/1993 | 21,1300 | -1,35% | 21,4200 | 21,4200 | 21,1300 | 50 | ,00 |
| 27/10/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 26/10/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,2800 | 350 | ,00 |
| 25/10/1993 | 21,4200 | 0,66% | 21,2800 | 21,4200 | 21,2800 | 120 | ,00 |
| 22/10/1993 | 21,2800 | -3,32% | 22,0100 | 22,0100 | 21,2800 | 150 | ,00 |
| 21/10/1993 | 22,0100 | 3,43% | 21,2800 | 22,0100 | 21,2800 | 330 | ,00 |
| 20/10/1993 | 21,2800 | 0,00% | 21,2800 | 21,4200 | 21,2800 | 240 | ,00 |
| 19/10/1993 | 21,2800 | -4,57% | 22,3000 | 22,3000 | 20,9800 | 120 | ,00 |
| 18/10/1993 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 10 | ,00 |
| 15/10/1993 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 20 | ,00 |
| 14/10/1993 | 22,3000 | 2,67% | 21,7200 | 22,4500 | 21,7200 | 330 | ,00 |
| 13/10/1993 | 21,7200 | 1,73% | 21,3500 | 21,7200 | 21,3500 | 20 | ,00 |
| 12/10/1993 | 21,3500 | 1,47% | 21,0400 | 21,3500 | 21,0400 | 120 | ,00 |
| 11/10/1993 | 21,0400 | 0,00% | 21,0400 | 21,0400 | 21,0400 | 10 | ,00 |
| 08/10/1993 | 21,0400 | 0,62% | 20,9100 | 21,1300 | 20,9000 | 350 | ,00 |
| 07/10/1993 | 20,9100 | 0,00% | 20,9100 | 20,9100 | 20,9100 | 10 | ,00 |
| 06/10/1993 | 20,9100 | -3,06% | 21,5700 | 21,5700 | 20,9100 | 500 | ,00 |
| 05/10/1993 | 21,5700 | 1,36% | 21,2800 | 21,5700 | 21,2800 | 320 | ,00 |
| 04/10/1993 | 21,2800 | -0,75% | 21,4400 | 21,4400 | 21,2800 | 250 | ,00 |
| 01/10/1993 | 21,4400 | 1,18% | 21,1900 | 21,4400 | 21,1300 | 70 | ,00 |
| 30/9/1993 | 21,1900 | 0,28% | 21,1300 | 21,3400 | 21,1300 | 670 | ,00 |
| 29/9/1993 | 21,1300 | 3,58% | 20,4000 | 21,1300 | 20,4000 | 220 | ,00 |
| 28/9/1993 | 20,4000 | -0,68% | 20,5400 | 20,8400 | 20,4000 | 300 | ,00 |
| 27/9/1993 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 100 | ,00 |
| 24/9/1993 | 20,5400 | -0,72% | 20,6900 | 20,8400 | 20,5400 | 250 | ,00 |
| 23/9/1993 | 20,6900 | 2,17% | 20,2500 | 20,6900 | 20,2500 | 190 | ,00 |
| 22/9/1993 | 20,2500 | -1,41% | 20,5400 | 20,5400 | 19,9600 | 120 | ,00 |
| 21/9/1993 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 100 | ,00 |
| 20/9/1993 | 20,5400 | 1,43% | 20,2500 | 20,5400 | 20,2500 | 100 | ,00 |
| 17/9/1993 | 20,2500 | 1,45% | 19,9600 | 20,5400 | 19,9600 | 130 | ,00 |
| 16/9/1993 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,0900 | 780 | ,00 |
| 15/9/1993 | 19,9600 | -2,78% | 20,5300 | 20,5300 | 19,9600 | 440 | ,00 |
| 14/9/1993 | 20,5300 | 0,00% | 20,5300 | 20,5300 | 20,5300 | 10 | ,00 |
| 13/9/1993 | 20,5300 | -1,49% | 20,8400 | 20,8400 | 20,4000 | 200 | ,00 |
| 10/9/1993 | 20,8400 | -1,37% | 21,1300 | 21,1300 | 20,5400 | 150 | ,00 |
| 09/9/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 08/9/1993 | 21,1300 | 1,39% | 20,8400 | 21,1300 | 20,8400 | 50 | ,00 |
| 07/9/1993 | 20,8400 | -1,79% | 21,2200 | 21,2200 | 20,8400 | 310 | ,00 |
| 06/9/1993 | 21,2200 | -2,30% | 21,7200 | 21,7200 | 21,2000 | 500 | ,00 |
| 03/9/1993 | 21,7200 | 2,21% | 21,2500 | 21,7200 | 21,2000 | 580 | ,00 |
| 02/9/1993 | 21,2500 | 1,29% | 20,9800 | 21,2600 | 20,9800 | 540 | ,00 |
| 01/9/1993 | 20,9800 | -0,71% | 21,1300 | 21,1300 | 20,7200 | 470 | ,00 |
| 31/8/1993 | 21,1300 | -0,84% | 21,3100 | 21,3100 | 20,5400 | 190 | ,00 |
| 30/8/1993 | 21,3100 | -0,51% | 21,4200 | 21,5700 | 21,1300 | 620 | ,00 |
| 27/8/1993 | 21,4200 | 2,10% | 20,9800 | 21,4200 | 20,9800 | 2.520 | ,00 |
| 26/8/1993 | 20,9800 | 0,00% | 20,9800 | 21,0600 | 20,9100 | 650 | ,00 |
| 25/8/1993 | 20,9800 | -2,05% | 21,4200 | 21,4200 | 20,8400 | 600 | ,00 |
| 24/8/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 23/8/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 20/8/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 19/8/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 18/8/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 17/8/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,1300 | 400 | ,00 |
| 16/8/1993 | 21,4200 | -1,38% | 21,7200 | 21,7200 | 21,4200 | 560 | ,00 |
| 13/8/1993 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 12/8/1993 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,1300 | 400 | ,00 |
| 11/8/1993 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 10/8/1993 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 09/8/1993 | 21,7200 | 0,70% | 21,5700 | 21,7200 | 21,4800 | 250 | ,00 |
| 06/8/1993 | 21,5700 | -0,14% | 21,6000 | 21,6000 | 21,5700 | 350 | ,00 |
| 05/8/1993 | 21,6000 | 2,22% | 21,1300 | 21,6000 | 21,1300 | 20 | ,00 |
| 04/8/1993 | 21,1300 | -1,35% | 21,4200 | 21,4200 | 21,1300 | 80 | ,00 |
| 03/8/1993 | 21,4200 | -0,14% | 21,4500 | 21,5700 | 21,4200 | 190 | ,00 |
| 02/8/1993 | 21,4500 | 0,14% | 21,4200 | 21,4500 | 21,4200 | 280 | ,00 |
| 30/7/1993 | 21,4200 | 0,66% | 21,2800 | 21,4200 | 20,6900 | 960 | ,00 |
| 29/7/1993 | 21,2800 | -0,65% | 21,4200 | 21,4200 | 21,2800 | 50 | ,00 |
| 28/7/1993 | 21,4200 | -1,38% | 21,7200 | 21,7200 | 21,2800 | 400 | ,00 |
| 27/7/1993 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,6900 | 210 | ,00 |
| 26/7/1993 | 21,7200 | 1,40% | 21,4200 | 21,8000 | 21,4200 | 2.850 | ,00 |
| 23/7/1993 | 21,4200 | 0,00% | 21,4200 | 21,5700 | 21,4200 | 1.170 | ,00 |
| 22/7/1993 | 21,4200 | 0,00% | 21,4200 | 21,5700 | 21,4200 | 210 | ,00 |
| 21/7/1993 | 21,4200 | -0,70% | 21,5700 | 21,5700 | 21,4200 | 100 | ,00 |
| 20/7/1993 | 21,5700 | 0,00% | 21,5700 | 21,5700 | 21,5700 | 10 | ,00 |
| 19/7/1993 | 21,5700 | 0,98% | 21,3600 | 21,5700 | 21,3600 | 430 | ,00 |
| 16/7/1993 | 21,3600 | 0,00% | 21,3600 | 21,3600 | 21,3600 | 10 | ,00 |
| 15/7/1993 | 21,3600 | 0,23% | 21,3100 | 21,3600 | 21,3100 | 50 | ,00 |
| 14/7/1993 | 21,3100 | -0,51% | 21,4200 | 21,4200 | 21,1300 | 450 | ,00 |
| 13/7/1993 | 21,4200 | 1,23% | 21,1600 | 21,5400 | 21,1600 | 640 | ,00 |
| 12/7/1993 | 21,1600 | 0,14% | 21,1300 | 21,1600 | 21,1300 | 460 | ,00 |
| 09/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 08/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 07/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 06/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 20,8400 | 20 | ,00 |
| 05/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 02/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 01/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 30/6/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 29/6/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 28/6/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 25/6/1993 | 21,1300 | -1,77% | 21,5100 | 21,5100 | 20,8400 | 70 | ,00 |
| 24/6/1993 | 21,5100 | 0,00% | 21,5100 | 21,5100 | 21,5100 | 10 | ,00 |
| 23/6/1993 | 21,5100 | 0,00% | 21,5100 | 21,5100 | 21,5100 | 10 | ,00 |
| 22/6/1993 | 21,5100 | -0,28% | 21,5700 | 21,5700 | 21,4200 | 510 | ,00 |
| 21/6/1993 | 21,5700 | 0,00% | 21,5700 | 21,5700 | 21,5700 | 50 | ,00 |
| 18/6/1993 | 21,5700 | -1,33% | 21,8600 | 21,8600 | 20,8400 | 90 | ,00 |
| 17/6/1993 | 21,8600 | 1,34% | 21,5700 | 21,8600 | 21,5700 | 20 | ,00 |
| 16/6/1993 | 21,5700 | 3,50% | 20,8400 | 21,5700 | 20,8400 | 100 | ,00 |
| 15/6/1993 | 20,8400 | -0,67% | 20,9800 | 21,1300 | 20,6900 | 390 | ,00 |
| 14/6/1993 | 20,9800 | 2,14% | 20,5400 | 20,9800 | 20,5100 | 630 | ,00 |
| 11/6/1993 | 20,5400 | -0,72% | 20,6900 | 20,8400 | 20,4800 | 280 | ,00 |
| 10/6/1993 | 20,6900 | 0,58% | 20,5700 | 20,6900 | 20,5400 | 220 | ,00 |
| 09/6/1993 | 20,5700 | 0,15% | 20,5400 | 20,6900 | 20,5400 | 340 | ,00 |
| 08/6/1993 | 20,5400 | 1,43% | 20,2500 | 20,6200 | 19,6600 | 1.070 | ,00 |
| 04/6/1993 | 20,2500 | 0,75% | 20,1000 | 20,3200 | 20,1000 | 560 | ,00 |
| 03/6/1993 | 20,1000 | -0,74% | 20,2500 | 20,2500 | 19,9600 | 780 | ,00 |
| 02/6/1993 | 20,2500 | 1,45% | 19,9600 | 20,2500 | 19,9600 | 740 | ,00 |
| 01/6/1993 | 19,9600 | -1,43% | 20,2500 | 20,2500 | 19,9600 | 230 | ,00 |
| 31/5/1993 | 20,2500 | 0,75% | 20,1000 | 20,2500 | 20,1000 | 320 | ,00 |
| 28/5/1993 | 20,1000 | 0,00% | 20,1000 | 20,1000 | 19,8100 | 500 | ,00 |
| 27/5/1993 | 20,1000 | 0,00% | 20,1000 | 20,1000 | 20,1000 | 10 | ,00 |
| 26/5/1993 | 20,1000 | -3,55% | 20,8400 | 20,8400 | 19,9600 | 590 | ,00 |
| 25/5/1993 | 20,8400 | 0,00% | 20,8400 | 20,8400 | 19,9600 | 300 | ,00 |
| 24/5/1993 | 20,8400 | 0,00% | 20,8400 | 20,9800 | 20,8400 | 110 | ,00 |
| 21/5/1993 | 20,8400 | -2,71% | 21,4200 | 21,4200 | 20,8400 | 110 | ,00 |
| 20/5/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 19/5/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 18/5/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 17/5/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 100 | ,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.% |
|---|