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
    25/1/2018 290,0000 0,00% 290,0000 290,0000 290,0000 ,00
    24/1/2018 290,0000 -0,68% 286,0000 300,0000 286,0000 113 32.736,00
    23/1/2018 292,0000 0,00% 292,0000 292,0000 292,0000 ,00
    22/1/2018 292,0000 0,00% 292,0000 292,0000 292,0000 ,00
    19/1/2018 292,0000 0,00% 284,0000 292,0000 284,0000 4 1.152,00
    18/1/2018 292,0000 0,00% 292,0000 292,0000 292,0000 ,00
    17/1/2018 292,0000 0,00% 292,0000 292,0000 292,0000 ,00
    16/1/2018 292,0000 0,00% 292,0000 292,0000 292,0000 ,00
    15/1/2018 292,0000 0,00% 292,0000 292,0000 292,0000 ,00
    12/1/2018 292,0000 0,00% 292,0000 292,0000 292,0000 ,00
    11/1/2018 292,0000 0,00% 292,0000 292,0000 292,0000 ,00
    10/1/2018 292,0000 4,29% 282,0000 304,0000 282,0000 124 36.474,00
    09/1/2018 280,0000 0,00% 280,0000 280,0000 280,0000 74 20.720,00
    08/1/2018 280,0000 0,72% 278,0000 280,0000 278,0000 408 114.200,00
    05/1/2018 278,0000 0,72% 268,0000 280,0000 268,0000 114 31.614,00
    04/1/2018 276,0000 -1,43% 268,0000 280,0000 268,0000 11 3.010,00
    03/1/2018 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    02/1/2018 280,0000 1,45% 270,0000 280,0000 268,0000 56 15.484,00
    29/12/2017 276,0000 -1,43% 270,0000 278,0000 270,0000 85 23.374,00
    28/12/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    27/12/2017 280,0000 4,48% 268,0000 280,0000 268,0000 25 6.940,00
    22/12/2017 268,0000 0,00% 268,0000 268,0000 268,0000 11 2.948,00
    21/12/2017 268,0000 -2,90% 274,0000 274,0000 266,0000 127 34.588,00
    20/12/2017 276,0000 -5,48% 280,0000 280,0000 276,0000 176 48.850,00
    19/12/2017 292,0000 4,29% 290,0000 298,0000 280,0000 371 112.262,00
    18/12/2017 280,0000 0,00% 280,0000 280,0000 280,0000 5 1.400,00
    15/12/2017 280,0000 3,70% 270,0000 282,0000 270,0000 418 116.060,00
    14/12/2017 270,0000 -3,57% 266,0000 270,0000 260,0000 34 9.086,00
    13/12/2017 280,0000 6,06% 264,0000 280,0000 264,0000 264 73.296,00
    12/12/2017 264,0000 0,00% 266,0000 266,0000 264,0000 2 530,00
    11/12/2017 264,0000 -5,27% 276,0000 276,0000 264,0000 22 6.000,00
    08/12/2017 278,7000 0,00% 278,7000 278,7000 278,7000 ,00
    07/12/2017 278,7000 -0,82% 280,0000 280,0000 275,0000 54 15.050,00
    06/12/2017 281,0000 0,00% 281,0000 281,0000 281,0000 ,00
    05/12/2017 281,0000 0,00% 281,0000 281,0000 281,0000 ,00
    04/12/2017 281,0000 2,27% 281,0000 281,0000 281,0000 17 4.777,00
    01/12/2017 274,7500 1,01% 274,0000 275,0000 274,0000 16 4.396,00
    30/11/2017 272,0000 -6,21% 272,0000 272,0000 272,0000 10 2.720,00
    29/11/2017 290,0000 0,00% 290,0000 290,0000 290,0000 ,00
    28/11/2017 290,0000 0,00% 290,0000 290,0000 290,0000 ,00
    27/11/2017 290,0000 0,35% 290,0000 290,0000 290,0000 10 2.900,00
    24/11/2017 289,0000 3,21% 289,0000 289,0000 289,0000 11 3.179,00
    23/11/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    22/11/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    21/11/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    20/11/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    17/11/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    16/11/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    15/11/2017 280,0000 1,06% 280,0000 280,0000 280,0000 45 12.600,00
    14/11/2017 277,0500 -6,70% 277,0500 277,0500 277,0500 1 277,05
    13/11/2017 296,9500 4,19% 285,0000 300,9500 285,0000 4 1.187,85
    10/11/2017 285,0000 0,00% 285,0000 285,0000 285,0000 ,00
    09/11/2017 285,0000 1,73% 285,0000 285,0000 285,0000 2 570,00
    08/11/2017 280,1500 -6,93% 280,1500 280,1500 280,1500 1 280,15
    07/11/2017 301,0000 0,00% 301,0000 301,0000 301,0000 ,00
    06/11/2017 301,0000 0,00% 301,0000 301,0000 301,0000 ,00
    03/11/2017 301,0000 -0,33% 301,0000 301,0000 301,0000 31 9.331,00
    02/11/2017 302,0000 0,00% 302,0000 302,0000 302,0000 ,00
    01/11/2017 302,0000 0,00% 302,0000 302,0000 302,0000 ,00
    31/10/2017 302,0000 0,00% 302,0000 302,0000 302,0000 ,00
    30/10/2017 302,0000 0,00% 302,0000 302,0000 302,0000 ,00
    27/10/2017 302,0000 0,00% 302,0000 302,0000 302,0000 ,00
    26/10/2017 302,0000 0,00% 302,0000 302,0000 302,0000 ,00
    25/10/2017 302,0000 0,00% 302,0000 302,0000 302,0000 ,00
    24/10/2017 302,0000 0,00% 302,0000 302,0000 302,0000 ,00
    23/10/2017 302,0000 0,00% 302,0000 302,0000 302,0000 ,00
    20/10/2017 302,0000 0,00% 302,0000 302,0000 302,0000 ,00
    19/10/2017 302,0000 0,00% 302,0000 302,0000 302,0000 ,00
    18/10/2017 302,0000 0,67% 300,0000 302,0000 300,0000 85 25.668,00
    17/10/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    16/10/2017 300,0000 0,00% 300,0000 300,0000 300,0000 6 1.800,00
    13/10/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    12/10/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    11/10/2017 300,0000 -0,99% 300,0000 300,0000 300,0000 2 600,00
    10/10/2017 303,0000 0,00% 303,0000 303,0000 303,0000 ,00
    09/10/2017 303,0000 0,00% 303,0000 303,0000 303,0000 ,00
    06/10/2017 303,0000 0,00% 303,0000 303,0000 303,0000 ,00
    05/10/2017 303,0000 0,00% 303,0000 303,0000 303,0000 ,00
    04/10/2017 303,0000 0,00% 303,0000 303,0000 303,0000 ,00
    03/10/2017 303,0000 2,71% 303,0000 303,0000 303,0000 2 606,00
    02/10/2017 295,0000 0,00% 295,0000 295,0000 295,0000 ,00
    29/9/2017 295,0000 0,00% 295,0000 295,0000 295,0000 ,00
    28/9/2017 295,0000 0,00% 295,0000 295,0000 295,0000 7 2.065,00
    27/9/2017 295,0000 0,00% 295,0000 295,0000 295,0000 4 1.180,00
    26/9/2017 295,0000 0,00% 295,0000 295,0000 295,0000 ,00
    25/9/2017 295,0000 -2,64% 295,0000 295,0000 295,0000 11 3.245,00
    22/9/2017 303,0000 0,00% 303,0000 303,0000 303,0000 ,00
    21/9/2017 303,0000 0,00% 303,0000 303,0000 303,0000 ,00
    20/9/2017 303,0000 2,71% 303,0000 303,0000 303,0000 10 3.030,00
    19/9/2017 295,0000 0,00% 295,0000 295,0000 295,0000 ,00
    18/9/2017 295,0000 -2,48% 295,0000 295,0000 295,0000 10 2.950,00
    15/9/2017 302,5000 5,62% 300,0000 303,0000 300,0000 84 25.410,00
    14/9/2017 286,4000 -5,45% 302,9000 302,9000 285,0000 15 4.295,70
    13/9/2017 302,9000 0,00% 302,9000 302,9000 302,9000 ,00
    12/9/2017 302,9000 0,00% 302,9000 302,9000 302,9000 ,00
    11/9/2017 302,9000 -0,03% 302,0000 303,0000 302,0000 126 38.163,00
    08/9/2017 303,0000 0,00% 303,0000 303,0000 303,0000 ,00
    07/9/2017 303,0000 0,00% 303,0000 303,0000 303,0000 ,00
    06/9/2017 303,0000 0,03% 303,0000 303,0000 303,0000 1 303,00
    05/9/2017 302,9000 2,68% 302,9000 302,9000 302,9000 108 32.713,20
    04/9/2017 295,0000 0,00% 295,0000 295,0000 295,0000 ,00
    01/9/2017 295,0000 -1,67% 295,0000 295,0000 295,0000 8 2.360,00
    31/8/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    30/8/2017 300,0000 0,00% 300,0000 300,0000 300,0000 20 6.000,00
    29/8/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    28/8/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    25/8/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    24/8/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    23/8/2017 300,0000 0,00% 300,0000 300,0000 300,0000 1 300,00
    22/8/2017 300,0000 -0,33% 300,0000 300,0000 300,0000 15 4.500,00
    21/8/2017 301,0000 0,33% 301,0000 301,0000 301,0000 2 602,00
    18/8/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    17/8/2017 300,0000 3,45% 300,0000 300,0000 300,0000 391 117.300,00
    16/8/2017 290,0000 -3,33% 290,0000 290,0000 290,0000 7 2.030,00
    14/8/2017 300,0000 0,00% 300,0000 300,0000 300,0000 3 900,00
    11/8/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    10/8/2017 300,0000 -0,25% 300,0000 300,0000 300,0000 10 3.000,00
    09/8/2017 300,7500 0,00% 300,7500 300,7500 300,7500 ,00
    08/8/2017 300,7500 1,55% 300,0000 301,0000 300,0000 146 43.909,00
    07/8/2017 296,1500 0,00% 296,1500 296,1500 296,1500 ,00
    04/8/2017 296,1500 0,00% 296,1500 296,1500 296,1500 ,00
    03/8/2017 296,1500 0,00% 296,1500 296,1500 296,1500 ,00
    02/8/2017 296,1500 3,97% 295,0000 300,0000 295,0000 22 6.515,00
    01/8/2017 284,8500 0,00% 284,8500 284,8500 284,8500 ,00
    31/7/2017 284,8500 1,73% 309,0000 309,0000 280,0000 6 1.709,00
    28/7/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    27/7/2017 280,0000 -0,09% 280,0000 280,0000 280,0000 10 2.800,00
    26/7/2017 280,2500 -6,58% 282,0000 282,0000 280,0000 51 14.292,35
    25/7/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    24/7/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    21/7/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    20/7/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    19/7/2017 300,0000 0,00% 300,0000 300,0000 300,0000 1 300,00
    18/7/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    17/7/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    14/7/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    13/7/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    12/7/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    11/7/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    10/7/2017 300,0000 0,00% 300,0000 300,0000 300,0000 ,00
    07/7/2017 300,0000 0,00% 300,0000 300,0000 300,0000 2 600,00
    06/7/2017 300,0000 -1,32% 300,0000 300,0000 300,0000 22 6.600,00
    05/7/2017 304,0000 0,00% 304,0000 304,0000 304,0000 ,00
    04/7/2017 304,0000 2,36% 304,0000 304,0000 304,0000 15 4.560,00
    03/7/2017 297,0000 0,00% 297,0000 297,0000 297,0000 ,00
    30/6/2017 297,0000 0,00% 297,0000 297,0000 297,0000 ,00
    29/6/2017 297,0000 0,00% 297,0000 297,0000 297,0000 ,00
    28/6/2017 297,0000 0,00% 297,0000 297,0000 297,0000 ,00
    27/6/2017 297,0000 2,41% 297,0000 297,0000 297,0000 126 37.422,00
    26/6/2017 290,0000 0,00% 290,0000 290,0000 290,0000 4 1.160,00
    23/6/2017 290,0000 0,00% 290,0000 290,0000 290,0000 ,00
    22/6/2017 290,0000 0,00% 290,0000 290,0000 290,0000 ,00
    21/6/2017 290,0000 0,00% 290,0000 290,0000 290,0000 ,00
    20/6/2017 290,0000 0,00% 290,0000 290,0000 290,0000 ,00
    19/6/2017 290,0000 2,84% 290,0000 290,0000 290,0000 1 290,00
    16/6/2017 282,0000 0,00% 282,0000 282,0000 282,0000 ,00
    15/6/2017 282,0000 -0,56% 282,0000 282,0000 282,0000 50 14.100,00
    14/6/2017 283,6000 -0,67% 283,6000 283,6000 283,6000 130 36.868,00
    13/6/2017 285,5000 -5,67% 285,5000 285,5000 285,5000 10 2.855,00
    12/6/2017 302,6500 0,00% 302,6500 302,6500 302,6500 ,00
    09/6/2017 302,6500 0,00% 302,6500 302,6500 302,6500 ,00
    08/6/2017 302,6500 1,41% 299,8500 305,0000 299,8500 48 14.526,70
    07/6/2017 298,4500 0,00% 298,4500 298,4500 298,4500 ,00
    06/6/2017 298,4500 4,28% 290,0000 299,8500 290,0000 126 37.605,10
    02/6/2017 286,2000 0,00% 286,2000 286,2000 286,2000 ,00
    01/6/2017 286,2000 2,21% 285,0000 286,5000 285,0000 42 12.019,50
    31/5/2017 280,0000 0,00% 280,0000 280,0000 280,0000 5 1.400,00
    30/5/2017 280,0000 -1,32% 280,0000 280,0000 280,0000 2 560,00
    29/5/2017 283,7500 0,00% 283,7500 283,7500 283,7500 ,00
    26/5/2017 283,7500 0,00% 283,7500 283,7500 283,7500 ,00
    25/5/2017 283,7500 0,00% 283,7500 283,7500 283,7500 ,00
    24/5/2017 283,7500 0,00% 283,7500 283,7500 283,7500 ,00
    23/5/2017 283,7500 0,00% 283,7500 283,7500 283,7500 ,00
    22/5/2017 283,7500 0,00% 283,7500 283,7500 283,7500 ,00
    19/5/2017 283,7500 2,38% 282,0000 284,0000 282,0000 174 49.372,00
    18/5/2017 277,1500 0,22% 277,0000 277,5000 277,0000 142 39.355,00
    17/5/2017 276,5500 2,43% 270,0000 277,8500 270,0000 188 51.989,80
    16/5/2017 270,0000 -0,35% 270,0000 270,0000 270,0000 10 2.700,00
    15/5/2017 270,9500 0,00% 270,9500 270,9500 270,9500 4.000 1.108.000,00
    12/5/2017 270,9500 0,00% 270,9500 270,9500 270,9500 ,00
    11/5/2017 270,9500 0,00% 270,9500 270,9500 270,9500 ,00
    10/5/2017 270,9500 0,00% 270,9500 270,9500 270,9500 ,00
    09/5/2017 270,9500 0,00% 270,9500 270,9500 270,9500 ,00
    08/5/2017 270,9500 0,00% 270,9500 270,9500 270,9500 ,00
    05/5/2017 270,9500 0,00% 270,9500 270,9500 270,9500 ,00
    04/5/2017 270,9500 3,40% 262,0500 277,7500 262,0500 122 33.058,00
    03/5/2017 262,0500 0,79% 262,0500 262,0500 262,0500 1 262,05
    02/5/2017 260,0000 1,15% 260,0000 260,0000 260,0000 1 260,00
    28/4/2017 257,0500 -1,04% 257,1000 257,1000 257,0000 100 25.702,50
    27/4/2017 259,7500 -0,86% 259,7500 259,7500 259,7500 1 259,75
    26/4/2017 262,0000 -0,38% 262,0000 262,0000 262,0000 5 1.310,00
    25/4/2017 263,0000 0,38% 263,0000 263,0000 263,0000 4 1.052,00
    24/4/2017 262,0000 0,00% 262,0000 262,0000 262,0000 ,00
    21/4/2017 262,0000 -2,24% 262,0000 262,0000 262,0000 42 11.004,00
    20/4/2017 268,0000 2,29% 268,0000 268,0000 268,0000 1 268,00
    19/4/2017 262,0000 0,00% 262,0000 262,0000 262,0000 ,00
    18/4/2017 262,0000 0,00% 262,0000 262,0000 262,0000 ,00
    13/4/2017 262,0000 0,77% 262,0000 262,0000 262,0000 1 262,00
    12/4/2017 260,0000 0,00% 260,0000 260,0000 260,0000 5 1.300,00
    11/4/2017 260,0000 -0,33% 260,0000 260,0000 260,0000 1.065 276.900,00
    10/4/2017 260,8500 -5,59% 260,0500 262,0000 260,0500 181 47.209,45
    07/4/2017 276,3000 0,00% 276,3000 276,3000 276,3000 ,00
    06/4/2017 276,3000 4,38% 268,9500 279,9500 268,9500 42 11.603,90
    05/4/2017 264,7000 0,00% 264,7000 264,7000 264,7000 ,00
    04/4/2017 264,7000 0,00% 264,7000 264,7000 264,7000 ,00
    03/4/2017 264,7000 0,00% 264,7000 264,7000 264,7000 ,00
    31/3/2017 264,7000 -2,50% 264,7000 264,7000 264,7000 2 529,40
    30/3/2017 271,5000 0,00% 271,5000 271,5000 271,5000 ,00
    29/3/2017 271,5000 0,00% 271,5000 271,5000 271,5000 ,00
    28/3/2017 271,5000 0,00% 271,5000 271,5000 271,5000 ,00
    27/3/2017 271,5000 2,22% 269,0000 272,5000 269,0000 84 22.806,00
    24/3/2017 265,6000 3,45% 265,6000 265,6000 265,6000 84 22.310,40
    23/3/2017 256,7500 0,00% 256,7500 256,7500 256,7500 ,00
    22/3/2017 256,7500 0,00% 256,7500 256,7500 256,7500 ,00
    21/3/2017 256,7500 -1,25% 260,0000 260,0000 255,1000 6 1.540,40
    20/3/2017 260,0000 -1,89% 260,0000 260,0000 260,0000 3 780,00
    17/3/2017 265,0000 1,77% 265,0000 265,0000 265,0000 1 265,00
    16/3/2017 260,4000 0,15% 260,0000 273,1500 260,0000 103 26.819,45
    15/3/2017 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    14/3/2017 260,0000 -6,32% 260,0000 260,0000 260,0000 860 223.600,00
    13/3/2017 277,5500 0,00% 277,5500 277,5500 277,5500 ,00
    10/3/2017 277,5500 0,58% 275,9500 279,9500 275,9500 84 23.315,80
    09/3/2017 275,9500 0,00% 275,9500 275,9500 275,9500 ,00
    08/3/2017 275,9500 0,00% 275,9500 275,9500 275,9500 ,00
    07/3/2017 275,9500 0,00% 275,9500 275,9500 275,9500 ,00
    06/3/2017 275,9500 3,33% 275,9500 275,9500 275,9500 1 275,95
    03/3/2017 267,0500 -2,89% 275,0000 275,0000 265,0000 34 9.080,00
    02/3/2017 275,0000 -1,08% 275,0000 275,0000 275,0000 1 275,00
    01/3/2017 278,0000 6,74% 278,0000 278,0000 278,0000 2 556,00
    28/2/2017 260,4500 0,13% 260,1000 268,0000 260,1000 428 111.480,50
    24/2/2017 260,1000 -3,38% 260,1000 260,1000 260,1000 10 2.601,00
    23/2/2017 269,2000 5,38% 269,0000 270,0000 269,0000 59 15.881,40
    22/2/2017 255,4500 -8,77% 255,0000 270,0000 255,0000 69 17.625,00
    21/2/2017 280,0000 0,00% 280,0000 280,0000 280,0000 2 560,00
    20/2/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    17/2/2017 280,0000 0,00% 279,0000 285,0000 279,0000 84 23.521,00
    16/2/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    15/2/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    14/2/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    13/2/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    10/2/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    09/2/2017 280,0000 0,00% 280,0000 280,0000 280,0000 ,00
    08/2/2017 280,0000 1,82% 280,0000 280,0000 280,0000 42 11.760,00
    07/2/2017 275,0000 -1,61% 275,0000 275,0000 275,0000 174 47.850,00
    06/2/2017 279,5000 0,00% 279,5000 279,5000 279,5000 ,00
    03/2/2017 279,5000 0,00% 279,5000 279,5000 279,5000 ,00
    02/2/2017 279,5000 0,00% 279,5000 279,5000 279,5000 ,00
    01/2/2017 279,5000 0,18% 279,0000 289,0000 279,0000 84 23.476,00
    31/1/2017 279,0000 0,00% 279,0000 279,0000 279,0000 ,00
    30/1/2017 279,0000 0,00% 279,0000 279,0000 279,0000 ,00
    27/1/2017 279,0000 0,00% 279,0000 279,0000 279,0000 ,00
    26/1/2017 279,0000 0,00% 279,0000 279,0000 279,0000 ,00
    25/1/2017 279,0000 0,00% 279,0000 279,0000 279,0000 190 53.010,00
    24/1/2017 279,0000 0,00% 279,0000 279,0000 279,0000 ,00
    23/1/2017 279,0000 0,00% 279,0000 279,0000 279,0000 641 178.839,00
    20/1/2017 279,0000 0,92% 279,0000 279,0000 279,0000 649 181.071,00
    19/1/2017 276,4500 0,00% 276,4500 276,4500 276,4500 ,00
    18/1/2017 276,4500 0,00% 276,4500 276,4500 276,4500 ,00
    17/1/2017 276,4500 0,00% 276,4500 276,4500 276,4500 ,00
    16/1/2017 276,4500 0,00% 276,4500 276,4500 276,4500 ,00
    13/1/2017 276,4500 0,00% 276,4500 276,4500 276,4500 ,00
    12/1/2017 276,4500 8,41% 275,0000 279,0000 275,0000 84 23.220,00
    11/1/2017 255,0000 -1,54% 255,0000 255,0000 255,0000 18 4.590,00
    10/1/2017 259,0000 0,00% 259,0000 259,0000 259,0000 1 259,00
    09/1/2017 259,0000 0,00% 259,0000 259,0000 259,0000 3 777,00
    05/1/2017 259,0000 0,00% 259,0000 259,0000 259,0000 3 777,00
    04/1/2017 259,0000 0,00% 259,0000 259,0000 259,0000 3 777,00
    03/1/2017 259,0000 -0,23% 259,0000 259,0000 259,0000 2 518,00
    02/1/2017 259,6000 0,00% 259,6000 259,6000 259,6000 ,00
    30/12/2016 259,6000 1,80% 259,5500 260,0000 259,5500 64 16.615,70
    29/12/2016 255,0000 -1,75% 255,0000 255,0000 255,0000 37 9.435,00
    28/12/2016 259,5500 0,00% 259,5500 259,5500 259,5500 ,00
    27/12/2016 259,5500 0,41% 259,5500 259,5500 259,5500 20 5.191,00
    23/12/2016 258,5000 0,00% 258,5000 258,5000 258,5000 ,00
    22/12/2016 258,5000 0,00% 258,5000 258,5000 258,5000 ,00
    21/12/2016 258,5000 0,00% 258,5000 258,5000 258,5000 ,00
    20/12/2016 258,5000 0,00% 258,5000 258,5000 258,5000 ,00
    19/12/2016 258,5000 0,00% 258,5000 258,5000 258,5000 ,00
    16/12/2016 258,5000 0,00% 258,5000 258,5000 258,5000 ,00
    15/12/2016 258,5000 0,00% 258,5000 258,5000 258,5000 ,00
    14/12/2016 258,5000 -0,79% 258,5000 258,5000 258,5000 25 6.462,50
    13/12/2016 260,5500 0,79% 258,5000 265,0000 258,5000 63 16.415,50
    12/12/2016 258,5000 0,00% 258,5000 258,5000 258,5000 11 2.843,50
    09/12/2016 258,5000 0,00% 258,5000 258,5000 258,5000 ,00
    08/12/2016 258,5000 0,80% 258,5000 258,5000 258,5000 46 11.891,00
    07/12/2016 256,4500 0,00% 256,4500 256,4500 256,4500 ,00
    06/12/2016 256,4500 0,00% 256,4500 256,4500 256,4500 ,00
    05/12/2016 256,4500 0,57% 256,4500 256,4500 256,4500 2 512,90
    02/12/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    01/12/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    30/11/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    29/11/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    28/11/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    25/11/2016 255,0000 0,00% 255,0000 255,0000 255,0000 71 18.105,00
    24/11/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    23/11/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    22/11/2016 255,0000 1,45% 255,0000 255,0000 255,0000 4 1.020,00
    21/11/2016 251,3500 0,00% 251,3500 251,3500 251,3500 ,00
    18/11/2016 251,3500 -2,88% 248,5500 256,9000 248,5500 30 7.540,00
    17/11/2016 258,8000 0,00% 258,8000 258,8000 258,8000 ,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.%