| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
360,0000 €
-2,0000 (-0,55%)
- Άνοιγμα 360,0000
- Υψηλό 364,0000
- Χαμηλό 358,0000
- Όγκος 224
- Τζίρος 80.744 €
- Πράξεις 31
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/2/1992 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 970 | ,00 |
| 27/2/1992 | 22,0100 | -1,96% | 22,4500 | 22,4500 | 22,0100 | 70 | ,00 |
| 26/2/1992 | 22,4500 | -0,66% | 22,6000 | 22,6000 | 22,4500 | 50 | ,00 |
| 25/2/1992 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 20 | ,00 |
| 24/2/1992 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 21/2/1992 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 20/2/1992 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 50 | ,00 |
| 19/2/1992 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 18/2/1992 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 2.040 | ,00 |
| 17/2/1992 | 22,6000 | -0,62% | 22,7400 | 22,7400 | 22,6000 | 40 | ,00 |
| 14/2/1992 | 22,7400 | 0,00% | 22,7400 | 22,7400 | 22,7400 | 10 | ,00 |
| 13/2/1992 | 22,7400 | 0,00% | 22,7400 | 22,7400 | 22,7400 | 870 | ,00 |
| 12/2/1992 | 22,7400 | -0,66% | 22,8900 | 22,8900 | 22,7400 | 240 | ,00 |
| 11/2/1992 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 210 | ,00 |
| 10/2/1992 | 22,8900 | -2,51% | 23,4800 | 23,4800 | 22,8900 | 590 | ,00 |
| 07/2/1992 | 23,4800 | -3,61% | 24,3600 | 24,3600 | 23,4800 | 2.220 | ,00 |
| 06/2/1992 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 340 | ,00 |
| 05/2/1992 | 24,3600 | 7,12% | 22,7400 | 24,9400 | 22,7400 | 2.370 | ,00 |
| 04/2/1992 | 22,7400 | 0,00% | 22,7400 | 22,7400 | 22,7400 | 2.150 | ,00 |
| 03/2/1992 | 22,7400 | 0,62% | 22,6000 | 22,7400 | 22,6000 | 3.130 | ,00 |
| 31/1/1992 | 22,6000 | 3,39% | 21,8600 | 22,6000 | 21,8600 | 1.000 | ,00 |
| 30/1/1992 | 21,8600 | 4,19% | 20,9800 | 21,8600 | 20,9800 | 360 | ,00 |
| 29/1/1992 | 20,9800 | 0,67% | 20,8400 | 20,9800 | 20,8400 | 50 | ,00 |
| 28/1/1992 | 20,8400 | 1,46% | 20,5400 | 20,8400 | 20,5400 | 590 | ,00 |
| 27/1/1992 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 24/1/1992 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 1.220 | ,00 |
| 23/1/1992 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 22/1/1992 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 21/1/1992 | 20,5400 | 2,91% | 19,9600 | 20,5400 | 19,9600 | 50 | ,00 |
| 20/1/1992 | 19,9600 | 1,53% | 19,6600 | 19,9600 | 19,6600 | 50 | ,00 |
| 17/1/1992 | 19,6600 | 0,00% | 19,6600 | 19,6600 | 19,6600 | 10 | ,00 |
| 16/1/1992 | 19,6600 | -1,50% | 19,9600 | 19,9600 | 19,6600 | 100 | ,00 |
| 15/1/1992 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 14/1/1992 | 19,9600 | 0,30% | 19,9000 | 19,9600 | 19,9000 | 30 | ,00 |
| 13/1/1992 | 19,9000 | -0,30% | 19,9600 | 19,9600 | 19,9000 | 80 | ,00 |
| 10/1/1992 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 100 | ,00 |
| 09/1/1992 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 950 | ,00 |
| 08/1/1992 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 07/1/1992 | 19,9600 | -0,70% | 20,1000 | 20,1000 | 19,9600 | 10 | ,00 |
| 03/1/1992 | 20,1000 | -0,74% | 20,2500 | 20,2500 | 20,1000 | 10 | ,00 |
| 02/1/1992 | 20,2500 | -1,41% | 20,5400 | 20,5400 | 20,2500 | 10 | ,00 |
| 31/12/1991 | 20,5400 | 2,19% | 20,1000 | 20,5400 | 20,1000 | 6.080 | ,00 |
| 30/12/1991 | 20,1000 | 0,70% | 19,9600 | 20,1000 | 19,9600 | 10 | ,00 |
| 24/12/1991 | 19,9600 | 0,76% | 19,8100 | 19,9600 | 19,8100 | 1.100 | ,00 |
| 23/12/1991 | 19,8100 | 0,76% | 19,6600 | 19,8100 | 19,6600 | 10 | ,00 |
| 20/12/1991 | 19,6600 | 0,72% | 19,5200 | 19,6600 | 19,5200 | 1.150 | ,00 |
| 19/12/1991 | 19,5200 | 2,31% | 19,0800 | 19,5200 | 19,0800 | 970 | ,00 |
| 18/12/1991 | 19,0800 | 0,00% | 19,0800 | 19,0800 | 19,0800 | 50 | ,00 |
| 17/12/1991 | 19,0800 | 0,79% | 18,9300 | 19,0800 | 18,4900 | 200 | ,00 |
| 16/12/1991 | 18,9300 | -1,51% | 19,2200 | 19,2200 | 18,9300 | 10 | ,00 |
| 13/12/1991 | 19,2200 | -0,77% | 19,3700 | 19,3700 | 19,2200 | 10 | ,00 |
| 12/12/1991 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 10 | ,00 |
| 11/12/1991 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 10 | ,00 |
| 10/12/1991 | 19,3700 | -0,77% | 19,5200 | 19,5200 | 19,3700 | 10 | ,00 |
| 09/12/1991 | 19,5200 | 0,77% | 19,3700 | 19,5200 | 19,3700 | 50 | ,00 |
| 06/12/1991 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 120 | ,00 |
| 05/12/1991 | 19,3700 | 0,78% | 19,2200 | 19,3700 | 19,2200 | 550 | ,00 |
| 04/12/1991 | 19,2200 | 0,73% | 19,0800 | 19,2200 | 19,0800 | 10 | ,00 |
| 03/12/1991 | 19,0800 | -2,95% | 19,6600 | 19,6600 | 19,0800 | 200 | ,00 |
| 02/12/1991 | 19,6600 | -0,76% | 19,8100 | 19,8100 | 19,6600 | 670 | ,00 |
| 29/11/1991 | 19,8100 | -0,75% | 19,9600 | 19,9600 | 19,8100 | 10 | ,00 |
| 28/11/1991 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 27/11/1991 | 19,9600 | 0,00% | 19,9600 | 20,2500 | 19,9600 | 190 | ,00 |
| 26/11/1991 | 19,9600 | 3,05% | 19,3700 | 19,9600 | 19,3700 | 600 | ,00 |
| 25/11/1991 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 1.000 | ,00 |
| 22/11/1991 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 10 | ,00 |
| 21/11/1991 | 19,3700 | 1,52% | 19,0800 | 19,3700 | 19,0800 | 50 | ,00 |
| 20/11/1991 | 19,0800 | -1,50% | 19,3700 | 19,3700 | 19,0800 | 200 | ,00 |
| 19/11/1991 | 19,3700 | -0,77% | 19,5200 | 19,5200 | 19,3700 | 250 | ,00 |
| 18/11/1991 | 19,5200 | -0,71% | 19,6600 | 19,6600 | 19,5200 | 170 | ,00 |
| 15/11/1991 | 19,6600 | 0,00% | 19,6600 | 19,6600 | 19,6600 | 10 | ,00 |
| 14/11/1991 | 19,6600 | 0,00% | 19,6600 | 19,6600 | 19,6600 | 10 | ,00 |
| 13/11/1991 | 19,6600 | -0,76% | 19,8100 | 19,8100 | 19,6600 | 150 | ,00 |
| 12/11/1991 | 19,8100 | 0,00% | 19,8100 | 19,8100 | 19,8100 | 10 | ,00 |
| 11/11/1991 | 19,8100 | -0,75% | 19,9600 | 19,9600 | 19,8100 | 10 | ,00 |
| 08/11/1991 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 07/11/1991 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 06/11/1991 | 19,9600 | 0,00% | 19,9600 | 20,0300 | 19,9600 | 10 | ,00 |
| 05/11/1991 | 19,9600 | 0,76% | 19,8100 | 19,9600 | 19,8100 | 150 | ,00 |
| 04/11/1991 | 19,8100 | 0,76% | 19,6600 | 19,8100 | 19,6600 | 390 | ,00 |
| 01/11/1991 | 19,6600 | 0,00% | 19,6600 | 19,6600 | 19,6600 | 350 | ,00 |
| 31/10/1991 | 19,6600 | 0,00% | 19,6600 | 19,6600 | 19,6600 | 10 | ,00 |
| 30/10/1991 | 19,6600 | -0,76% | 19,8100 | 19,8100 | 19,6600 | 50 | ,00 |
| 29/10/1991 | 19,8100 | 1,49% | 19,5200 | 19,8100 | 19,5200 | 300 | ,00 |
| 25/10/1991 | 19,5200 | -2,20% | 19,9600 | 19,9600 | 19,0800 | 440 | ,00 |
| 24/10/1991 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 23/10/1991 | 19,9600 | -1,43% | 20,2500 | 20,2500 | 19,9600 | 50 | ,00 |
| 22/10/1991 | 20,2500 | 0,00% | 20,2500 | 20,2500 | 20,2500 | 10 | ,00 |
| 21/10/1991 | 20,2500 | -1,41% | 20,5400 | 20,5400 | 20,2500 | 40 | ,00 |
| 18/10/1991 | 20,5400 | -1,44% | 20,8400 | 20,8400 | 20,5400 | 50 | ,00 |
| 17/10/1991 | 20,8400 | 0,00% | 20,8400 | 20,8400 | 20,8400 | 10 | ,00 |
| 16/10/1991 | 20,8400 | -0,67% | 20,9800 | 20,9800 | 20,8400 | 10 | ,00 |
| 15/10/1991 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,9800 | 10 | ,00 |
| 14/10/1991 | 20,9800 | -0,71% | 21,1300 | 21,1300 | 20,9800 | 10 | ,00 |
| 11/10/1991 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 10/10/1991 | 21,1300 | -2,04% | 21,5700 | 21,5700 | 21,1300 | 10 | ,00 |
| 09/10/1991 | 21,5700 | -1,33% | 21,8600 | 21,8600 | 21,5700 | 90 | ,00 |
| 07/10/1991 | 21,8600 | 0,00% | 21,8600 | 21,8600 | 21,8600 | 50 | ,00 |
| 04/10/1991 | 21,8600 | 0,00% | 21,8600 | 21,8600 | 21,8600 | 10 | ,00 |
| 03/10/1991 | 21,8600 | -0,68% | 22,0100 | 22,0100 | 21,8600 | 50 | ,00 |
| 02/10/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 10 | ,00 |
| 01/10/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 10 | ,00 |
| 30/9/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 10 | ,00 |
| 27/9/1991 | 22,0100 | -1,30% | 22,3000 | 22,3000 | 22,0100 | 10 | ,00 |
| 26/9/1991 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 10 | ,00 |
| 25/9/1991 | 22,3000 | -1,33% | 22,6000 | 22,6000 | 22,3000 | 10 | ,00 |
| 24/9/1991 | 22,6000 | -1,27% | 22,8900 | 22,8900 | 22,6000 | 10 | ,00 |
| 23/9/1991 | 22,8900 | -1,25% | 23,1800 | 23,1800 | 22,8900 | 10 | ,00 |
| 20/9/1991 | 23,1800 | -1,28% | 23,4800 | 23,4800 | 23,1800 | 10 | ,00 |
| 19/9/1991 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 10 | ,00 |
| 18/9/1991 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 10 | ,00 |
| 17/9/1991 | 23,4800 | -0,59% | 23,6200 | 23,6200 | 23,4800 | 10 | ,00 |
| 16/9/1991 | 23,6200 | -0,63% | 23,7700 | 23,7700 | 23,6200 | 40 | ,00 |
| 13/9/1991 | 23,7700 | -1,21% | 24,0600 | 24,0600 | 23,7700 | 10 | ,00 |
| 12/9/1991 | 24,0600 | 0,00% | 24,0600 | 24,0600 | 24,0600 | 10 | ,00 |
| 11/9/1991 | 24,0600 | -1,23% | 24,3600 | 24,3600 | 24,0600 | 10 | ,00 |
| 10/9/1991 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 10 | ,00 |
| 09/9/1991 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 10 | ,00 |
| 06/9/1991 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 700 | ,00 |
| 05/9/1991 | 24,3600 | -1,18% | 24,6500 | 24,6500 | 24,3600 | 1.000 | ,00 |
| 04/9/1991 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 24,6500 | 10 | ,00 |
| 03/9/1991 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 24,6500 | 10 | ,00 |
| 02/9/1991 | 24,6500 | -1,16% | 24,9400 | 24,9400 | 24,6500 | 370 | ,00 |
| 30/8/1991 | 24,9400 | 1,18% | 24,6500 | 24,9400 | 24,6500 | 10 | ,00 |
| 29/8/1991 | 24,6500 | 0,61% | 24,5000 | 24,6500 | 24,5000 | 470 | ,00 |
| 28/8/1991 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 24,5000 | 10 | ,00 |
| 27/8/1991 | 24,5000 | 1,83% | 24,0600 | 24,5000 | 24,0600 | 10 | ,00 |
| 26/8/1991 | 24,0600 | 1,22% | 23,7700 | 24,0600 | 23,7700 | 240 | ,00 |
| 23/8/1991 | 23,7700 | 1,24% | 23,4800 | 23,7700 | 23,4800 | 170 | ,00 |
| 22/8/1991 | 23,4800 | 3,25% | 22,7400 | 23,4800 | 22,7400 | 230 | ,00 |
| 21/8/1991 | 22,7400 | 0,62% | 22,6000 | 22,7400 | 22,6000 | 230 | ,00 |
| 20/8/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 19/8/1991 | 22,6000 | -9,38% | 24,9400 | 24,9400 | 22,6000 | 10 | ,00 |
| 14/8/1991 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 10 | ,00 |
| 13/8/1991 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 10 | ,00 |
| 12/8/1991 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 10 | ,00 |
| 09/8/1991 | 24,9400 | -1,19% | 25,2400 | 25,2400 | 24,9400 | 120 | ,00 |
| 08/8/1991 | 25,2400 | 0,00% | 25,2400 | 25,2400 | 25,2400 | 10 | ,00 |
| 07/8/1991 | 25,2400 | 0,00% | 25,2400 | 25,2400 | 25,2400 | 10 | ,00 |
| 06/8/1991 | 25,2400 | 2,39% | 24,6500 | 25,2400 | 24,6500 | 220 | ,00 |
| 05/8/1991 | 24,6500 | 2,45% | 24,0600 | 24,6500 | 24,0600 | 150 | ,00 |
| 02/8/1991 | 24,0600 | 0,00% | 24,0600 | 24,0600 | 24,0600 | 10 | ,00 |
| 01/8/1991 | 24,0600 | 1,22% | 23,7700 | 24,0600 | 23,7700 | 150 | ,00 |
| 31/7/1991 | 23,7700 | 1,24% | 23,4800 | 23,7700 | 23,4800 | 100 | ,00 |
| 30/7/1991 | 23,4800 | 2,58% | 22,8900 | 23,4800 | 22,8900 | 10 | ,00 |
| 29/7/1991 | 22,8900 | 1,28% | 22,6000 | 22,8900 | 22,6000 | 100 | ,00 |
| 26/7/1991 | 22,6000 | 1,35% | 22,3000 | 22,6000 | 22,0100 | 90 | ,00 |
| 25/7/1991 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 10 | ,00 |
| 24/7/1991 | 22,3000 | -1,33% | 22,6000 | 22,6000 | 22,3000 | 10 | ,00 |
| 23/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 22/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 19/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 18/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 17/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 16/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 400 | ,00 |
| 15/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 320 | ,00 |
| 12/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 320 | ,00 |
| 11/7/1991 | 22,6000 | 1,35% | 22,3000 | 22,8900 | 22,3000 | 1.200 | ,00 |
| 10/7/1991 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,0100 | 270 | ,00 |
| 09/7/1991 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 30 | ,00 |
| 08/7/1991 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 10 | ,00 |
| 05/7/1991 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 10 | ,00 |
| 04/7/1991 | 22,3000 | 2,67% | 21,7200 | 22,3000 | 21,4200 | 10 | ,00 |
| 03/7/1991 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 02/7/1991 | 21,7200 | -1,32% | 22,0100 | 22,0100 | 21,7200 | 180 | ,00 |
| 01/7/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 21,7200 | 50 | ,00 |
| 28/6/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 60 | ,00 |
| 27/6/1991 | 22,0100 | -1,30% | 22,3000 | 22,3000 | 22,0100 | 10 | ,00 |
| 26/6/1991 | 22,3000 | -2,58% | 22,8900 | 22,8900 | 22,3000 | 180 | ,00 |
| 25/6/1991 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 10 | ,00 |
| 24/6/1991 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 10 | ,00 |
| 21/6/1991 | 22,8900 | 1,28% | 22,6000 | 22,8900 | 22,6000 | 10 | ,00 |
| 20/6/1991 | 22,6000 | 0,67% | 22,4500 | 22,6000 | 22,4500 | 30 | ,00 |
| 19/6/1991 | 22,4500 | -1,92% | 22,8900 | 22,8900 | 22,4500 | 50 | ,00 |
| 18/6/1991 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 60 | ,00 |
| 17/6/1991 | 22,8900 | 1,28% | 22,6000 | 22,8900 | 22,6000 | 150 | ,00 |
| 14/6/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,4500 | 160 | ,00 |
| 13/6/1991 | 22,6000 | -2,50% | 23,1800 | 23,1800 | 22,6000 | 180 | ,00 |
| 12/6/1991 | 23,1800 | -2,48% | 23,7700 | 23,7700 | 23,1800 | 10 | ,00 |
| 11/6/1991 | 23,7700 | -1,21% | 24,0600 | 24,0600 | 23,7700 | 50 | ,00 |
| 10/6/1991 | 24,0600 | -0,62% | 24,2100 | 24,2100 | 24,0600 | 40 | ,00 |
| 07/6/1991 | 24,2100 | 0,62% | 24,0600 | 24,2100 | 24,0600 | 850 | ,00 |
| 06/6/1991 | 24,0600 | 0,59% | 23,9200 | 24,0600 | 23,9200 | 540 | ,00 |
| 05/6/1991 | 23,9200 | 0,63% | 23,7700 | 23,9200 | 23,7700 | 550 | ,00 |
| 04/6/1991 | 23,7700 | 0,00% | 23,7700 | 23,7700 | 23,7700 | 100 | ,00 |
| 03/6/1991 | 23,7700 | 0,00% | 23,7700 | 23,7700 | 23,7700 | 50 | ,00 |
| 31/5/1991 | 23,7700 | -1,21% | 24,0600 | 24,0600 | 23,7700 | 150 | ,00 |
| 30/5/1991 | 24,0600 | -4,68% | 25,2400 | 25,2400 | 24,0600 | 360 | ,00 |
| 29/5/1991 | 25,2400 | -2,28% | 25,8300 | 25,8300 | 25,2400 | 10 | ,00 |
| 28/5/1991 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 24/5/1991 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 640 | ,00 |
| 23/5/1991 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 22/5/1991 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 21/5/1991 | 25,8300 | -1,11% | 26,1200 | 26,1200 | 25,8300 | 10 | ,00 |
| 20/5/1991 | 26,1200 | -2,21% | 26,7100 | 26,7100 | 26,1200 | 10 | ,00 |
| 17/5/1991 | 26,7100 | 0,00% | 26,7100 | 26,7100 | 26,7100 | 10 | ,00 |
| 16/5/1991 | 26,7100 | -1,07% | 27,0000 | 27,0000 | 26,7100 | 10 | ,00 |
| 15/5/1991 | 27,0000 | -1,06% | 27,2900 | 27,2900 | 27,0000 | 10 | ,00 |
| 14/5/1991 | 27,2900 | -3,12% | 28,1700 | 28,1700 | 27,2900 | 10 | ,00 |
| 13/5/1991 | 28,1700 | 0,00% | 28,1700 | 28,1700 | 28,1700 | 10 | ,00 |
| 10/5/1991 | 28,1700 | -1,05% | 28,4700 | 28,4700 | 28,1700 | 10 | ,00 |
| 09/5/1991 | 28,4700 | -1,01% | 28,7600 | 28,7600 | 28,4700 | 310 | ,00 |
| 08/5/1991 | 28,7600 | 0,00% | 28,7600 | 28,7600 | 28,7600 | 1.780 | ,00 |
| 07/5/1991 | 28,7600 | -2,01% | 29,3500 | 29,3500 | 28,7600 | 40 | ,00 |
| 06/5/1991 | 29,3500 | -3,83% | 30,5200 | 30,5200 | 29,3500 | 10 | ,00 |
| 03/5/1991 | 30,5200 | 0,00% | 30,5200 | 30,5200 | 30,5200 | 10 | ,00 |
| 02/5/1991 | 30,5200 | 0,00% | 30,5200 | 30,5200 | 30,5200 | 10 | ,00 |
| 30/4/1991 | 30,5200 | -1,90% | 31,1100 | 31,1100 | 30,5200 | 240 | ,00 |
| 29/4/1991 | 31,1100 | -3,62% | 32,2800 | 32,2800 | 31,1100 | 10 | ,00 |
| 26/4/1991 | 32,2800 | 1,86% | 31,6900 | 32,2800 | 31,6900 | 400 | ,00 |
| 25/4/1991 | 31,6900 | 0,92% | 31,4000 | 31,6900 | 31,4000 | 250 | ,00 |
| 24/4/1991 | 31,4000 | 1,91% | 30,8100 | 31,4000 | 30,8100 | 200 | ,00 |
| 23/4/1991 | 30,8100 | -2,78% | 31,6900 | 31,6900 | 30,8100 | 450 | ,00 |
| 22/4/1991 | 31,6900 | 0,00% | 31,6900 | 31,6900 | 31,6900 | 470 | ,00 |
| 19/4/1991 | 31,6900 | -3,59% | 32,8700 | 32,8700 | 31,6900 | 50 | ,00 |
| 18/4/1991 | 32,8700 | 2,75% | 31,9900 | 32,8700 | 31,9900 | 460 | ,00 |
| 17/4/1991 | 31,9900 | 0,00% | 31,9900 | 31,9900 | 31,9900 | 10 | ,00 |
| 16/4/1991 | 31,9900 | 0,00% | 31,9900 | 33,1600 | 31,9900 | 560 | ,00 |
| 15/4/1991 | 31,9900 | -5,21% | 33,7500 | 33,7500 | 31,9900 | 10 | ,00 |
| 12/4/1991 | 33,7500 | -1,72% | 34,3400 | 34,3400 | 33,7500 | 300 | ,00 |
| 11/4/1991 | 34,3400 | 0,00% | 34,3400 | 34,3400 | 34,3400 | 100 | ,00 |
| 10/4/1991 | 34,3400 | -0,84% | 34,6300 | 34,6300 | 34,3400 | 150 | ,00 |
| 09/4/1991 | 34,6300 | -0,83% | 34,9200 | 34,9200 | 34,6300 | 300 | ,00 |
| 04/4/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 710 | ,00 |
| 03/4/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 50 | ,00 |
| 02/4/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 10 | ,00 |
| 01/4/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 50 | ,00 |
| 29/3/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 400 | ,00 |
| 28/3/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 500 | ,00 |
| 27/3/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 1.400 | ,00 |
| 26/3/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 200 | ,00 |
| 22/3/1991 | 34,9200 | 0,00% | 34,9200 | 35,2200 | 34,9200 | 480 | ,00 |
| 21/3/1991 | 34,9200 | 0,84% | 34,6300 | 35,2200 | 34,6300 | 10 | ,00 |
| 20/3/1991 | 34,6300 | 0,00% | 34,6300 | 34,6300 | 34,6300 | 300 | ,00 |
| 19/3/1991 | 34,6300 | 0,00% | 34,6300 | 34,6300 | 34,6300 | 200 | ,00 |
| 18/3/1991 | 34,6300 | 0,00% | 34,6300 | 34,6300 | 34,6300 | 180 | ,00 |
| 15/3/1991 | 34,6300 | 0,84% | 34,3400 | 34,6300 | 34,3400 | 330 | ,00 |
| 14/3/1991 | 34,3400 | 0,88% | 34,0400 | 34,3400 | 34,0400 | 450 | ,00 |
| 13/3/1991 | 34,0400 | 0,00% | 34,0400 | 34,0400 | 34,0400 | 100 | ,00 |
| 12/3/1991 | 34,0400 | 0,00% | 34,0400 | 34,0400 | 34,0400 | 10 | ,00 |
| 11/3/1991 | 34,0400 | 0,00% | 34,0400 | 34,0400 | 34,0400 | 10 | ,00 |
| 08/3/1991 | 34,0400 | 0,00% | 34,0400 | 34,0400 | 34,0400 | 380 | ,00 |
| 07/3/1991 | 34,0400 | 3,56% | 32,8700 | 34,0400 | 32,8700 | 200 | ,00 |
| 06/3/1991 | 32,8700 | 0,00% | 32,8700 | 32,8700 | 32,8700 | 610 | ,00 |
| 05/3/1991 | 32,8700 | 0,00% | 32,8700 | 32,8700 | 32,8700 | 230 | ,00 |
| 04/3/1991 | 32,8700 | 0,00% | 32,8700 | 32,8700 | 32,8700 | 10 | ,00 |
| 01/3/1991 | 32,8700 | -1,76% | 33,4600 | 33,4600 | 32,8700 | 2.050 | ,00 |
| 28/2/1991 | 33,4600 | 3,66% | 32,2800 | 33,4600 | 32,2800 | 50 | ,00 |
| 27/2/1991 | 32,2800 | 0,00% | 32,2800 | 32,2800 | 32,2800 | 400 | ,00 |
| 26/2/1991 | 32,2800 | 12,24% | 28,7600 | 32,2800 | 28,7600 | 400 | ,00 |
| 25/2/1991 | 28,7600 | 0,00% | 28,7600 | 28,7600 | 28,7600 | 290 | ,00 |
| 22/2/1991 | 28,7600 | 1,02% | 28,4700 | 28,7600 | 28,4700 | 220 | ,00 |
| 21/2/1991 | 28,4700 | 0,00% | 28,4700 | 28,4700 | 28,4700 | 350 | ,00 |
| 20/2/1991 | 28,4700 | 0,00% | 28,4700 | 28,4700 | 28,4700 | 370 | ,00 |
| 19/2/1991 | 28,4700 | 2,12% | 27,8800 | 28,4700 | 27,8800 | 1.040 | ,00 |
| 15/2/1991 | 27,8800 | 0,00% | 27,8800 | 27,8800 | 27,8800 | 10 | ,00 |
| 14/2/1991 | 27,8800 | 2,16% | 27,2900 | 27,8800 | 27,2900 | 400 | ,00 |
| 13/2/1991 | 27,2900 | 1,07% | 27,0000 | 27,2900 | 27,0000 | 250 | ,00 |
| 12/2/1991 | 27,0000 | 2,23% | 26,4100 | 27,0000 | 26,4100 | 640 | ,00 |
| 11/2/1991 | 26,4100 | 4,64% | 25,2400 | 26,4100 | 25,2400 | 630 | ,00 |
| 08/2/1991 | 25,2400 | 1,20% | 24,9400 | 25,2400 | 24,9400 | 1.060 | ,00 |
| 07/2/1991 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 480 | ,00 |
| 06/2/1991 | 24,9400 | 3,66% | 24,0600 | 24,9400 | 24,0600 | 900 | ,00 |
| 05/2/1991 | 24,0600 | 2,47% | 23,4800 | 24,0600 | 23,4800 | 150 | ,00 |
| 04/2/1991 | 23,4800 | 1,91% | 23,0400 | 23,4800 | 23,0400 | 10 | ,00 |
| 01/2/1991 | 23,0400 | 0,66% | 22,8900 | 23,1800 | 22,8900 | 50 | ,00 |
| 31/1/1991 | 22,8900 | 1,28% | 22,6000 | 22,8900 | 22,6000 | 10 | ,00 |
| 30/1/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 29/1/1991 | 22,6000 | 1,35% | 22,3000 | 22,6000 | 22,3000 | 10 | ,00 |
| 28/1/1991 | 22,3000 | 1,32% | 22,0100 | 22,3000 | 22,0100 | 10 | ,00 |
| 25/1/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 10 | ,00 |
| 24/1/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 100 | ,00 |
| 23/1/1991 | 22,0100 | -6,26% | 23,4800 | 23,4800 | 22,0100 | 180 | ,00 |
| 22/1/1991 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 10 | ,00 |
| 21/1/1991 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 10 | ,00 |
| 18/1/1991 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,3300 | 220 | ,00 |
| 17/1/1991 | 23,4800 | 5,29% | 22,3000 | 23,4800 | 22,3000 | 100 | ,00 |
| 16/1/1991 | 22,3000 | -1,33% | 22,6000 | 22,6000 | 22,3000 | 200 | ,00 |
| 15/1/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 14/1/1991 | 22,6000 | -1,27% | 22,8900 | 22,8900 | 22,6000 | 330 | ,00 |
| 11/1/1991 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 200 | ,00 |
| 10/1/1991 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 100 | ,00 |
| 09/1/1991 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 100 | ,00 |
| 08/1/1991 | 22,8900 | -1,25% | 23,1800 | 23,1800 | 22,8900 | 600 | ,00 |
| 07/1/1991 | 23,1800 | 0,00% | 23,1800 | 23,1800 | 23,1800 | 10 | ,00 |
| 04/1/1991 | 23,1800 | 1,27% | 22,8900 | 23,1800 | 22,8900 | 780 | ,00 |
| 03/1/1991 | 22,8900 | -0,65% | 23,0400 | 23,0400 | 22,8900 | 100 | ,00 |
| 02/1/1991 | 23,0400 | 0,00% | 23,0400 | 23,0400 | 23,0400 | 10 | ,00 |
| 31/12/1990 | 23,0400 | 0,00% | 23,0400 | 23,0400 | 23,0400 | 10 | ,00 |
| 28/12/1990 | 23,0400 | 0,00% | 23,0400 | 23,0400 | 23,0400 | 10 | ,00 |
| 27/12/1990 | 23,0400 | -0,60% | 23,1800 | 23,1800 | 23,0400 | 50 | ,00 |
| 24/12/1990 | 23,1800 | 0,00% | 23,1800 | 23,1800 | 23,1800 | 90 | ,00 |
| 21/12/1990 | 23,1800 | -1,28% | 23,4800 | 23,4800 | 23,1800 | 10 | ,00 |
| 20/12/1990 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 10 | ,00 |
| 19/12/1990 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 50 | ,00 |
| 18/12/1990 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 510 | ,00 |
| 17/12/1990 | 23,4800 | -3,02% | 24,2100 | 24,2100 | 23,4800 | 1.050 | ,00 |
| 14/12/1990 | 24,2100 | -2,93% | 24,9400 | 24,9400 | 24,2100 | 1.000 | ,00 |
| 13/12/1990 | 24,9400 | -2,31% | 25,5300 | 25,5300 | 24,9400 | 10 | ,00 |
| 12/12/1990 | 25,5300 | 0,00% | 26,1200 | 26,1200 | 25,5300 | 280 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|