Συνεχης ενημερωση

    Καπνοβιομηχανία ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)

    254,0000

    -6,0000 (-2,31%)

    • Άνοιγμα 250,0000
    • Υψηλό 254,0000
    • Χαμηλό 250,0000
    • Όγκος 36
    • Τζίρος 9.094 €
    • Πράξεις 5
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    09/10/1987 15,4100 29,60% 11,8900 15,4100 11,8900 3.400 ,00
    08/10/1987 11,8900 7,99% 11,0100 11,8900 11,0100 1.230 ,00
    07/10/1987 11,0100 7,21% 10,2700 11,0100 10,2700 1.000 ,00
    06/10/1987 10,2700 1,48% 10,1200 10,2700 10,1200 1.520 ,00
    05/10/1987 10,1200 6,08% 9,5400 10,1200 9,5400 1.520 ,00
    02/10/1987 9,5400 3,25% 9,2400 9,5400 9,2400 760 ,00
    01/10/1987 9,2400 5,00% 8,8000 9,2400 8,8000 1.850 ,00
    30/9/1987 8,8000 0,80% 8,7300 9,1000 8,7300 2.200 ,00
    28/9/1987 8,7300 7,25% 8,1400 8,7300 8,1400 2.220 ,00
    25/9/1987 8,1400 8,82% 7,4800 8,2200 7,4800 2.200 ,00
    24/9/1987 7,4800 1,91% 7,3400 7,4800 7,3400 11.000 ,00
    23/9/1987 7,3400 0,69% 7,2900 7,4100 7,2900 1.200 ,00
    22/9/1987 7,2900 2,39% 7,1200 7,3100 7,1200 1.120 ,00
    21/9/1987 7,1200 -0,97% 7,1900 7,1900 7,1200 380 ,00
    18/9/1987 7,1900 -2,04% 7,3400 7,3400 7,1200 320 ,00
    17/9/1987 7,3400 8,74% 6,7500 7,3400 6,7500 1.500 ,00
    16/9/1987 6,7500 6,97% 6,3100 6,7500 6,3100 1.260 ,00
    15/9/1987 6,3100 3,61% 6,0900 6,3100 6,0900 680 ,00
    14/9/1987 6,0900 1,16% 6,0200 6,0900 5,9400 600 ,00
    11/9/1987 6,0200 -2,27% 6,1600 6,1600 6,0200 100 ,00
    10/9/1987 6,1600 -1,28% 6,2400 6,2400 6,1600 760 ,00
    09/9/1987 6,2400 -1,11% 6,3100 6,3100 6,1600 420 ,00
    08/9/1987 6,3100 4,82% 6,0200 6,3100 6,0200 3.120 ,00
    07/9/1987 6,0200 0,00% 6,0200 6,1600 6,0200 2.380 ,00
    04/9/1987 6,0200 2,56% 5,8700 6,0200 5,8700 1.200 ,00
    03/9/1987 5,8700 5,20% 5,5800 5,8700 5,5800 1.000 ,00
    02/9/1987 5,5800 -3,79% 5,8000 5,8000 5,5800 400 ,00
    01/9/1987 5,8000 -2,36% 5,9400 5,9400 5,8000 200 ,00
    31/8/1987 5,9400 0,00% 5,9400 5,9400 5,9400 620 ,00
    28/8/1987 5,9400 1,19% 5,8700 5,9400 5,8700 300 ,00
    27/8/1987 5,8700 5,01% 5,5900 5,8700 5,5900 840 ,00
    26/8/1987 5,5900 1,64% 5,5000 5,5900 5,5000 520 ,00
    25/8/1987 5,5000 0,00% 5,5000 5,5000 5,5000 10 ,00
    24/8/1987 5,5000 -2,65% 5,6500 5,6500 5,5000 700 ,00
    21/8/1987 5,6500 2,73% 5,5000 5,6500 5,5000 880 ,00
    20/8/1987 5,5000 -3,85% 5,7200 5,7200 5,5000 1.400 ,00
    19/8/1987 5,7200 -2,56% 5,8700 5,8700 5,7200 400 ,00
    18/8/1987 5,8700 -2,49% 6,0200 6,0200 5,8700 460 ,00
    17/8/1987 6,0200 0,00% 6,0200 6,1600 6,0200 640 ,00
    14/8/1987 6,0200 5,24% 5,7200 6,0200 5,7200 360 ,00
    13/8/1987 5,7200 -4,98% 6,0200 6,0200 5,7200 700 ,00
    12/8/1987 6,0200 -4,60% 6,3100 6,3100 6,0200 440 ,00
    11/8/1987 6,3100 0,00% 6,3100 6,3100 6,3100 680 ,00
    10/8/1987 6,3100 21,11% 5,2100 6,3100 5,2100 460 ,00
    07/8/1987 5,2100 6,33% 4,9000 5,2100 4,9000 140 ,00
    06/8/1987 4,9000 3,81% 4,7200 5,0600 4,7200 1.520 ,00
    05/8/1987 4,7200 -2,48% 4,8400 4,8400 4,7200 500 ,00
    04/8/1987 4,8400 0,00% 4,8400 4,8400 4,8400 10 ,00
    03/8/1987 4,8400 1,47% 4,7700 4,8400 4,7700 200 ,00
    31/7/1987 4,7700 1,49% 4,7000 4,8400 4,6200 10 ,00
    30/7/1987 4,7000 11,64% 4,2100 4,7000 4,2100 1.040 ,00
    29/7/1987 4,2100 6,31% 3,9600 4,2100 3,9600 950 ,00
    28/7/1987 3,9600 5,88% 3,7400 3,9600 3,7400 440 ,00
    27/7/1987 3,7400 3,89% 3,6000 3,7400 3,6000 1.480 ,00
    24/7/1987 3,6000 1,41% 3,5500 3,6000 3,5500 800 ,00
    23/7/1987 3,5500 0,00% 3,5500 3,5500 3,5500 820 ,00
    22/7/1987 3,5500 0,00% 3,5500 3,5500 3,5500 160 ,00
    21/7/1987 3,5500 -3,27% 3,6700 3,6700 3,5200 340 ,00
    20/7/1987 3,6700 7,00% 3,4300 3,6700 3,4300 1.140 ,00
    17/7/1987 3,4300 0,00% 3,4300 3,4300 3,4300 620 ,00
    16/7/1987 3,4300 0,88% 3,4000 3,4300 3,4000 200 ,00
    15/7/1987 3,4000 0,00% 3,4000 3,4000 3,4000 200 ,00
    14/7/1987 3,4000 -3,95% 3,5400 3,5400 3,4000 40 ,00
    13/7/1987 3,5400 0,57% 3,5200 3,5400 3,5200 740 ,00
    10/7/1987 3,5200 7,65% 3,2700 3,5200 3,2700 220 ,00
    09/7/1987 3,2700 -7,10% 3,5200 3,5200 3,2300 600 ,00
    08/7/1987 3,5200 -4,09% 3,6700 3,6700 3,5200 10 ,00
    07/7/1987 3,6700 -5,66% 3,8900 3,8900 3,6700 860 ,00
    06/7/1987 3,8900 15,43% 3,3700 3,9600 3,3700 640 ,00
    03/7/1987 3,3700 9,42% 3,0800 3,3700 3,0800 180 ,00
    02/7/1987 3,0800 6,57% 2,8900 3,0800 2,8900 300 ,00
    01/7/1987 2,8900 3,58% 2,7900 2,9300 2,7900 680 ,00
    30/6/1987 2,7900 1,09% 2,7600 2,7900 2,7600 100 ,00
    29/6/1987 2,7600 2,60% 2,6900 2,7600 2,6900 840 ,00
    26/6/1987 2,6900 -1,47% 2,7300 2,7300 2,6900 520 ,00
    25/6/1987 2,7300 -1,09% 2,7600 2,7600 2,7300 900 ,00
    24/6/1987 2,7600 1,85% 2,7100 2,7900 2,7100 580 ,00
    23/6/1987 2,7100 5,45% 2,5700 2,7100 2,5700 280 ,00
    22/6/1987 2,5700 0,00% 2,5700 2,5700 2,5700 100 ,00
    19/6/1987 2,5700 3,21% 2,4900 2,5700 2,4900 220 ,00
    18/6/1987 2,4900 2,89% 2,4200 2,4900 2,4200 800 ,00
    17/6/1987 2,4200 0,00% 2,4200 2,4200 2,3800 340 ,00
    16/6/1987 2,4200 -2,81% 2,4900 2,4900 2,4200 40 ,00
    15/6/1987 2,4900 0,00% 2,4900 2,4900 2,4900 10 ,00
    12/6/1987 2,4900 -3,11% 2,5700 2,5700 2,4900 300 ,00
    11/6/1987 2,5700 0,00% 2,5700 2,5700 2,5700 10 ,00
    10/6/1987 2,5700 -2,65% 2,6400 2,6400 2,5700 40 ,00
    09/6/1987 2,6400 -1,86% 2,6900 2,6900 2,6400 300 ,00
    05/6/1987 2,6900 -0,74% 2,7100 2,7100 2,6900 10 ,00
    04/6/1987 2,7100 0,74% 2,6900 2,7100 2,6900 280 ,00
    03/6/1987 2,6900 0,00% 2,6900 2,6900 2,6900 100 ,00
    02/6/1987 2,6900 -1,47% 2,7300 2,7600 2,6900 500 ,00
    01/6/1987 2,7300 2,63% 2,6600 2,7300 2,6600 80 ,00
    29/5/1987 2,6600 0,76% 2,6400 2,6600 2,6400 460 ,00
    28/5/1987 2,6400 1,15% 2,6100 2,6400 2,6100 400 ,00
    27/5/1987 2,6100 2,35% 2,5500 2,6100 2,5500 280 ,00
    26/5/1987 2,5500 2,41% 2,4900 2,5500 2,4900 1.240 ,00
    25/5/1987 2,4900 2,89% 2,4200 2,4900 2,4200 620 ,00
    22/5/1987 2,4200 1,26% 2,3900 2,4200 2,3500 1.080 ,00
    21/5/1987 2,3900 -1,24% 2,4200 2,4200 2,3900 10 ,00
    20/5/1987 2,4200 0,00% 2,4200 2,4200 2,4200 10 ,00
    19/5/1987 2,4200 0,00% 2,4200 2,4200 2,4200 100 ,00
    18/5/1987 2,4200 -2,81% 2,4900 2,4900 2,4200 290 ,00
    15/5/1987 2,4900 1,63% 2,4500 2,4900 2,4500 980 ,00
    14/5/1987 2,4500 1,66% 2,4100 2,4700 2,4100 1.420 ,00
    13/5/1987 2,4100 2,55% 2,3500 2,4100 2,3500 1.300 ,00
    12/5/1987 2,3500 3,52% 2,2700 2,3500 2,2700 1.200 ,00
    11/5/1987 2,2700 0,89% 2,2500 2,2700 2,2500 400 ,00
    08/5/1987 2,2500 -0,88% 2,2700 2,2700 2,2300 840 ,00
    07/5/1987 2,2700 0,00% 2,2700 2,2700 2,2700 10 ,00
    06/5/1987 2,2700 -1,30% 2,3000 2,3000 2,2700 80 ,00
    05/5/1987 2,3000 -2,13% 2,3500 2,3500 2,3000 60 ,00
    04/5/1987 2,3500 -1,67% 2,3900 2,3900 2,3200 560 ,00
    30/4/1987 2,3900 7,17% 2,2300 2,3900 2,2300 1.540 ,00
    29/4/1987 2,2300 3,24% 2,1600 2,2300 2,1600 1.460 ,00
    28/4/1987 2,1600 1,41% 2,1300 2,1600 2,1300 1.280 ,00
    27/4/1987 2,1300 -1,39% 2,1600 2,1600 2,1300 1.240 ,00
    24/4/1987 2,1600 0,00% 2,1600 2,1600 2,1600 10 ,00
    23/4/1987 2,1600 0,00% 2,1600 2,1600 2,1600 140 ,00
    22/4/1987 2,1600 -1,37% 2,1900 2,1900 2,1600 300 ,00
    21/4/1987 2,1900 0,92% 2,1700 2,2000 2,1700 740 ,00
    16/4/1987 2,1700 0,46% 2,1600 2,1700 2,1600 420 ,00
    15/4/1987 2,1600 4,35% 2,0700 2,1600 2,0700 720 ,00
    14/4/1987 2,0700 -1,43% 2,1000 2,1000 2,0500 460 ,00
    13/4/1987 2,1000 -2,78% 2,1600 2,1600 2,1000 240 ,00
    10/4/1987 2,1600 6,93% 2,0200 2,2500 2,0200 850 ,00
    09/4/1987 2,0200 -1,46% 2,0500 2,0500 1,9800 1.300 ,00
    08/4/1987 2,0500 -5,53% 2,1700 2,1700 2,0500 1.180 ,00
    07/4/1987 2,1700 -2,69% 2,2300 2,2300 2,1700 460 ,00
    06/4/1987 2,2300 -2,62% 2,2900 2,2900 2,2300 360 ,00
    03/4/1987 2,2900 0,00% 2,2900 2,2900 2,2300 640 ,00
    02/4/1987 2,2900 1,78% 2,2500 2,2900 2,2500 1.500 ,00
    01/4/1987 2,2500 0,00% 2,2500 2,2700 2,2300 730 ,00
    31/3/1987 2,2500 9,76% 2,0500 2,2700 2,0500 1.060 ,00
    30/3/1987 2,0500 1,49% 2,0200 2,0500 2,0200 100 ,00
    27/3/1987 2,0200 -1,46% 2,0500 2,0500 2,0200 1.200 ,00
    26/3/1987 2,0500 0,00% 2,0500 2,0500 2,0200 800 ,00
    24/3/1987 2,0500 3,54% 1,9800 2,0500 1,9100 600 ,00
    23/3/1987 1,9800 0,00% 1,9800 1,9800 1,9800 760 ,00
    20/3/1987 1,9800 -3,41% 2,0500 2,0500 1,9800 40 ,00
    19/3/1987 2,0500 -2,38% 2,1000 2,1000 2,0500 100 ,00
    18/3/1987 2,1000 -1,41% 2,1300 2,1300 2,1000 40 ,00
    17/3/1987 2,1300 0,00% 2,1300 2,1300 2,1300 200 ,00
    16/3/1987 2,1300 11,52% 1,9100 2,1300 1,9100 880 ,00
    13/3/1987 1,9100 0,00% 1,9100 1,9800 1,9100 380 ,00
    12/3/1987 1,9100 8,52% 1,7600 1,9200 1,7600 580 ,00
    11/3/1987 1,7600 -12,00% 2,0000 2,0000 1,7600 10 ,00
    10/3/1987 2,0000 1,01% 1,9800 2,2000 1,9800 790 ,00
    09/3/1987 1,9800 3,66% 1,9100 1,9800 1,9100 540 ,00
    06/3/1987 1,9100 8,52% 1,7600 1,9400 1,7600 10 ,00
    05/3/1987 1,7600 -7,85% 1,9100 1,9100 1,7600 1.040 ,00
    04/3/1987 1,9100 -1,55% 1,9400 1,9400 1,9100 40 ,00
    03/3/1987 1,9400 4,30% 1,8600 1,9400 1,8600 500 ,00
    27/2/1987 1,8600 5,68% 1,7600 1,8600 1,7600 1.280 ,00
    26/2/1987 1,7600 3,53% 1,7000 1,8000 1,7000 520 ,00
    25/2/1987 1,7000 5,59% 1,6100 1,7000 1,6100 1.420 ,00
    24/2/1987 1,6100 0,63% 1,6000 1,6100 1,6000 220 ,00
    23/2/1987 1,6000 2,56% 1,5600 1,6000 1,5600 100 ,00
    20/2/1987 1,5600 0,00% 1,5600 1,5600 1,5400 220 ,00
    19/2/1987 1,5600 0,00% 1,5600 1,5600 1,5600 20 ,00
    18/2/1987 1,5600 -0,64% 1,5700 1,5800 1,5600 510 ,00
    17/2/1987 1,5700 3,97% 1,5100 1,5800 1,5100 400 ,00
    16/2/1987 1,5100 4,14% 1,4500 1,5100 1,4500 620 ,00
    13/2/1987 1,4500 2,11% 1,4200 1,4500 1,4200 400 ,00
    12/2/1987 1,4200 -1,39% 1,4400 1,4400 1,4200 100 ,00
    11/2/1987 1,4400 -2,04% 1,4700 1,4700 1,4400 300 ,00
    10/2/1987 1,4700 -2,00% 1,5000 1,5000 1,4700 220 ,00
    09/2/1987 1,5000 2,04% 1,4700 1,5000 1,4700 900 ,00
    06/2/1987 1,4700 1,38% 1,4500 1,5000 1,4500 1.600 ,00
    05/2/1987 1,4500 -1,36% 1,4700 1,4700 1,4500 280 ,00
    04/2/1987 1,4700 2,08% 1,4400 1,4700 1,4400 40 ,00
    03/2/1987 1,4400 -0,69% 1,4500 1,4500 1,4400 440 ,00
    02/2/1987 1,4500 -1,36% 1,4700 1,4700 1,4500 760 ,00
    30/1/1987 1,4700 0,00% 1,4700 1,4700 1,4400 650 ,00
    29/1/1987 1,4700 1,38% 1,4500 1,4700 1,4500 960 ,00
    28/1/1987 1,4500 8,21% 1,3400 1,4500 1,3400 380 ,00
    27/1/1987 1,3400 1,52% 1,3200 1,3400 1,3200 570 ,00
    26/1/1987 1,3200 -1,49% 1,3400 1,3400 1,2900 440 ,00
    23/1/1987 1,3400 -3,60% 1,3900 1,3900 1,2900 1.120 ,00
    22/1/1987 1,3900 -4,14% 1,4500 1,4700 1,3900 400 ,00
    21/1/1987 1,4500 2,84% 1,4100 1,4700 1,4100 400 ,00
    20/1/1987 1,4100 0,00% 1,4100 1,4100 1,4100 500 ,00
    19/1/1987 1,4100 6,82% 1,3200 1,4100 1,3200 200 ,00
    16/1/1987 1,3200 3,13% 1,2800 1,3200 1,2800 200 ,00
    15/1/1987 1,2800 2,40% 1,2500 1,2800 1,2500 290 ,00
    14/1/1987 1,2500 0,00% 1,2500 1,2500 1,2500 10 ,00
    13/1/1987 1,2500 -2,34% 1,2800 1,2800 1,2500 100 ,00
    12/1/1987 1,2800 4,92% 1,2200 1,2800 1,2200 260 ,00
    09/1/1987 1,2200 1,67% 1,2000 1,2200 1,2000 10 ,00
    08/1/1987 1,2000 2,56% 1,1700 1,2000 1,1700 10 ,00
    07/1/1987 1,1700 10,38% 1,0600 1,1700 1,0600 140 ,00
    05/1/1987 1,0600 1,92% 1,0400 1,0600 1,0400 10 ,00
    02/1/1987 1,0400 0,00% 1,0400 1,0400 1,0400 10 ,00
    31/12/1986 1,0400 0,00% 1,0400 1,0400 1,0400 10 ,00
    30/12/1986 1,0400 0,00% 1,0400 1,0400 1,0400 10 ,00
    29/12/1986 1,0400 0,00% 1,0400 1,0400 1,0400 10 ,00
    24/12/1986 1,0400 0,00% 1,0400 1,0400 1,0400 10 ,00
    23/12/1986 1,0400 0,00% 1,0400 1,0400 1,0400 10 ,00
    22/12/1986 1,0400 0,00% 1,0400 1,0400 1,0400 10 ,00
    19/12/1986 1,0400 0,00% 1,0400 1,0400 1,0400 10 ,00
    18/12/1986 1,0400 0,00% 1,0400 1,0400 1,0400 10 ,00
    17/12/1986 1,0400 0,00% 1,0400 1,0400 1,0400 10 ,00
    16/12/1986 1,0400 -0,95% 1,0500 1,0500 1,0400 10 ,00
    15/12/1986 1,0500 0,00% 1,0500 1,0500 1,0500 10 ,00
    12/12/1986 1,0500 0,96% 1,0400 1,0500 1,0400 10 ,00
    11/12/1986 1,0400 -1,89% 1,0600 1,0600 1,0400 10 ,00
    10/12/1986 1,0600 0,00% 1,0600 1,0600 1,0600 10 ,00
    09/12/1986 1,0600 0,00% 1,0600 1,0600 1,0600 10 ,00
    08/12/1986 1,0600 -0,93% 1,0700 1,0700 1,0600 10 ,00
    05/12/1986 1,0700 -1,83% 1,0900 1,0900 1,0700 10 ,00
    04/12/1986 1,0900 4,81% 1,0400 1,0900 1,0400 10 ,00
    03/12/1986 1,0400 4,00% 1,0000 1,0400 1,0000 10 ,00
    02/12/1986 1,0000 3,09% 0,9700 1,0000 0,9700 10 ,00
    01/12/1986 0,9700 0,00% 0,9700 0,9700 0,9700 10 ,00
    28/11/1986 0,9700 -1,02% 0,9800 0,9800 0,9700 10 ,00
    27/11/1986 0,9800 0,00% 0,9800 0,9800 0,9800 10 ,00
    26/11/1986 0,9800 0,00% 0,9800 0,9800 0,9800 10 ,00
    25/11/1986 0,9800 3,16% 0,9500 0,9800 0,9500 10 ,00
    24/11/1986 0,9500 0,00% 0,9500 0,9500 0,9500 10 ,00
    21/11/1986 0,9500 3,26% 0,9200 0,9500 0,9200 10 ,00
    20/11/1986 0,9200 0,00% 0,9200 0,9200 0,9100 10 ,00
    19/11/1986 0,9200 2,22% 0,9000 0,9200 0,9000 10 ,00
    18/11/1986 0,9000 3,45% 0,8700 0,9000 0,8700 10 ,00
    17/11/1986 0,8700 0,00% 0,8700 0,8700 0,8700 10 ,00
    14/11/1986 0,8700 0,00% 0,8700 0,8700 0,8700 10 ,00
    13/11/1986 0,8700 -1,14% 0,8800 0,8800 0,8700 10 ,00
    12/11/1986 0,8800 0,00% 0,8800 0,8800 0,8800 10 ,00
    11/11/1986 0,8800 0,00% 0,8800 0,8800 0,8800 10 ,00
    10/11/1986 0,8800 0,00% 0,8800 0,8800 0,8800 10 ,00
    07/11/1986 0,8800 0,00% 0,8800 0,8800 0,8800 10 ,00
    06/11/1986 0,8800 0,00% 0,8800 0,8800 0,8800 10 ,00
    05/11/1986 0,8800 -6,38% 0,9400 0,9400 0,8800 10 ,00
    04/11/1986 0,9400 0,00% 0,9400 0,9400 0,9400 10 ,00
    03/11/1986 0,9400 0,00% 0,9400 0,9500 0,9400 10 ,00
    31/10/1986 0,9400 3,30% 0,9100 0,9400 0,9100 10 ,00
    30/10/1986 0,9100 3,41% 0,8800 0,9100 0,8800 10 ,00
    29/10/1986 0,8800 4,76% 0,8400 0,8800 0,8400 10 ,00
    27/10/1986 0,8400 0,00% 0,8400 0,8400 0,8400 10 ,00
    24/10/1986 0,8400 1,20% 0,8300 0,8400 0,8300 10 ,00
    23/10/1986 0,8300 0,00% 0,8300 0,8300 0,8300 10 ,00
    22/10/1986 0,8300 -1,19% 0,8400 0,8400 0,8300 10 ,00
    21/10/1986 0,8400 3,70% 0,8100 0,8400 0,8100 10 ,00
    20/10/1986 0,8100 3,85% 0,7800 0,8100 0,7800 10 ,00
    17/10/1986 0,7800 0,00% 0,7800 0,7800 0,7800 10 ,00
    16/10/1986 0,7800 -1,27% 0,7900 0,7900 0,7800 10 ,00
    15/10/1986 0,7900 -3,66% 0,8200 0,8200 0,7900 10 ,00
    14/10/1986 0,8200 0,00% 0,8200 0,8200 0,8200 10 ,00
    13/10/1986 0,8200 0,00% 0,8200 0,8200 0,8200 10 ,00
    10/10/1986 0,8200 0,00% 0,8200 0,8200 0,8200 10 ,00
    09/10/1986 0,8200 1,23% 0,8100 0,8200 0,8100 10 ,00
    08/10/1986 0,8100 6,58% 0,7600 0,8100 0,7600 10 ,00
    07/10/1986 0,7600 4,11% 0,7300 0,7600 0,7300 10 ,00
    06/10/1986 0,7300 0,00% 0,7300 0,7300 0,7300 10 ,00
    03/10/1986 0,7300 0,00% 0,7300 0,7300 0,7300 10 ,00
    02/10/1986 0,7300 4,29% 0,7000 0,7300 0,7000 10 ,00
    01/10/1986 0,7000 0,00% 0,7000 0,7000 0,7000 10 ,00
    30/9/1986 0,7000 0,00% 0,7000 0,7000 0,7000 10 ,00
    29/9/1986 0,7000 0,00% 0,7000 0,7000 0,7000 10 ,00
    26/9/1986 0,7000 1,45% 0,6900 0,7000 0,6900 10 ,00
    25/9/1986 0,6900 0,00% 0,6900 0,6900 0,6900 10 ,00
    24/9/1986 0,6900 -1,43% 0,7000 0,7000 0,6900 10 ,00
    23/9/1986 0,7000 0,00% 0,7000 0,7000 0,7000 10 ,00
    22/9/1986 0,7000 -2,78% 0,7200 0,7200 0,7000 10 ,00
    19/9/1986 0,7200 -8,86% 0,7900 0,7900 0,7200 10 ,00
    18/9/1986 0,7900 0,00% 0,7900 0,7900 0,7900 10 ,00
    17/9/1986 0,7900 0,00% 0,7900 0,7900 0,7900 10 ,00
    16/9/1986 0,7900 -3,66% 0,8200 0,8200 0,7900 10 ,00
    15/9/1986 0,8200 15,49% 0,7100 0,8200 0,7100 10 ,00
    12/9/1986 0,7100 1,43% 0,7000 0,7100 0,7000 10 ,00
    11/9/1986 0,7000 4,48% 0,6700 0,7000 0,6700 10 ,00
    10/9/1986 0,6700 0,00% 0,6700 0,6700 0,6700 10 ,00
    09/9/1986 0,6700 0,00% 0,6700 0,6700 0,6700 10 ,00
    08/9/1986 0,6700 0,00% 0,6700 0,6700 0,6700 10 ,00
    05/9/1986 0,6700 1,52% 0,6600 0,6700 0,6600 10 ,00
    04/9/1986 0,6600 -1,49% 0,6700 0,6700 0,6500 10 ,00
    03/9/1986 0,6700 0,00% 0,6700 0,6700 0,6700 10 ,00
    02/9/1986 0,6700 0,00% 0,6700 0,6700 0,6700 10 ,00
    01/9/1986 0,6700 0,00% 0,6700 0,6700 0,6700 10 ,00
    29/8/1986 0,6700 1,52% 0,6600 0,6700 0,6600 10 ,00
    28/8/1986 0,6600 1,54% 0,6500 0,6600 0,6500 10 ,00
    27/8/1986 0,6500 -1,52% 0,6600 0,6600 0,6500 10 ,00
    26/8/1986 0,6600 0,00% 0,6600 0,6600 0,6600 10 ,00
    25/8/1986 0,6600 -5,71% 0,7000 0,7000 0,6600 10 ,00
    22/8/1986 0,7000 -1,41% 0,7100 0,7100 0,7000 10 ,00
    21/8/1986 0,7100 0,00% 0,7100 0,7100 0,7100 10 ,00
    20/8/1986 0,7100 0,00% 0,7100 0,7100 0,7100 10 ,00
    19/8/1986 0,7100 0,00% 0,7100 0,7100 0,7100 10 ,00
    18/8/1986 0,7100 0,00% 0,7100 0,7100 0,7100 10 ,00
    14/8/1986 0,7100 0,00% 0,7100 0,7100 0,7100 10 ,00
    13/8/1986 0,7100 0,00% 0,7100 0,7100 0,7100 10 ,00
    12/8/1986 0,7100 1,43% 0,7000 0,7100 0,7000 10 ,00
    11/8/1986 0,7000 1,45% 0,6900 0,7000 0,6900 10 ,00
    08/8/1986 0,6900 2,99% 0,6700 0,6900 0,6700 10 ,00
    07/8/1986 0,6700 0,00% 0,6700 0,6700 0,6700 10 ,00
    06/8/1986 0,6700 1,52% 0,6600 0,6700 0,6600 10 ,00
    05/8/1986 0,6600 0,00% 0,6600 0,6600 0,6600 10 ,00
    04/8/1986 0,6600 1,54% 0,6500 0,6600 0,6500 10 ,00
    01/8/1986 0,6500 0,00% 0,6500 0,6500 0,6500 10 ,00
    31/7/1986 0,6500 3,17% 0,6300 0,6500 0,6300 10 ,00
    30/7/1986 0,6300 0,00% 0,6200 0,6300 0,6200 10 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΡΕΚΑ 0,1530 19,53 % 0,0250 3.455
    ΔΟΜΙΚ 0,2660 15,65 % 0,0360 199.880
    ΤΖΚΑ 1,8900 13,17 % 0,2200 16
    ΦΙΕΡ 0,3640 8,98 % 0,0300 9.116
    ΠΑΙΡ 0,2700 8,00 % 0,0200 191
    ΠΠΑΚ 5,3000 6,85 % 0,3400 2.612
    ΜΕΡΚΟ 49,3000 6,02 % 2,8000 26
    ΟΠΤΡΟΝ 2,6600 5,56 % 0,1400 1.345
    ΕΛΙΝ 1,5400 5,48 % 0,0800 250
    ΣΠΕΙΣ 4,7000 5,15 % 0,2300 51
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 1,1000 -19,12 % -0,2600 821
    ΣΑΡΑΝ 1,2600 -10,00 % -0,1400 506
    ΚΕΚΡ 1,7700 -6,84 % -0,1300 29.323
    ΣΠΥΡ 0,2230 -4,29 % -0,0100 5.847
    ΛΟΥΛΗ 2,7000 -4,26 % -0,1200 12
    ΚΥΡΙΟ 1,1600 -4,13 % -0,0500 3.088
    ΑΤΤ 0,2080 -2,58 % -0,0055 140.065
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 1.125.024
    ΑΒΕ 0,2030 -2,40 % -0,0050 1.270
    ΑΝΕΚ 0,0410 -2,38 % -0,0010 14.924
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 6.879.541
    ΑΛΦΑ 0,6850 -2,28 % -0,0160 4.048.780
    ΟΤΕ 12,5000 0,00 % 0,0000 2.655.638
    ΕΤΕ 1,3305 -1,66 % -0,0225 2.173.910
    ΕΥΡΩΒ 0,4221 -0,45 % -0,0019 2.103.992
    ΔΕΗ 3,6820 0,27 % 0,0100 1.428.062
    ΠΕΙΡ 1,5450 -1,09 % -0,0170 1.074.287
    ΜΟΗ 13,3000 2,70 % 0,3500 972.555
    ΟΠΑΠ 8,9000 -0,56 % -0,0500 954.166
    ΜΠΕΛΑ 16,8000 0,96 % 0,1600 918.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 4,05εκ.
    ΕΥΡΩΒ 0,4221 -0,45 % 4.975.884 2,10εκ.
    ΕΤΕ 1,3305 -1,66 % 1.616.202 2,17εκ.
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 6,88εκ.
    ΠΕΙΡ 1,5450 -1,09 % 690.034 1,07εκ.
    ΜΙΓ 0,0627 -1,26 % 657.671 41.595
    ΔΕΗ 3,6820 0,27 % 389.159 1,43εκ.
    ΕΛΛΑΚΤΩΡ 1,0800 -2,26 % 361.452 399,2χιλ.
    ΟΤΕ 12,5000 0,00 % 212.848 2,66εκ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 51.476
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 1,26 %
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 0,64 %
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 0,38 %
    ΠΡΔ 0,1600 4,58 % 91.505 0,38 %
    ΑΑΑΠ 1,1000 -19,12 % 821 0,34 %
    ΕΚΤΕΡ 0,7000 1,74 % 31.080 0,28 %
    ΕΝΤΕΡ 1,2700 -1,55 % 72.458 0,24 %
    ΟΤΟΕΛ 3,5150 -0,99 % 101.798 0,21 %
    ΙΝΚΑΤ 1,1900 -0,83 % 54.225 0,18 %
    ΕΤΕ 1,3305 -1,66 % 1.616.202 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΟΝΤΑ 0,4300 -1,38 % 81 27,52 %
    ΣΑΤΟΚ 0,0185 0,00 % 2.400 21,62 %
    ΠΠΑΚ 5,3000 6,85 % 2.612 16,13 %
    ΦΙΕΡ 0,3640 8,98 % 9.116 14,97 %
    ΡΕΒΟΙΛ 0,7180 1,13 % 5.212 14,65 %
    ΠΑΙΡ 0,2700 8,00 % 191 12,00 %
    ΟΠΤΡΟΝ 2,6600 5,56 % 1.345 11,90 %
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 11,30 %
    ΧΑΙΔΕ 0,5700 3,64 % 9.440 10,91 %
    ΚΕΚΡ 1,7700 -6,84 % 29.323 8,74 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%