| 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 |
|---|---|---|---|---|---|---|---|
| 11/12/1990 | 26,1200 | -2,21% | 26,7100 | 26,7100 | 26,1200 | 10 | ,00 |
| 10/12/1990 | 26,7100 | 2,26% | 26,1200 | 26,7100 | 26,1200 | 200 | ,00 |
| 07/12/1990 | 26,1200 | 0,00% | 26,1200 | 27,2900 | 26,1200 | 330 | ,00 |
| 06/12/1990 | 26,1200 | 0,00% | 26,1200 | 26,1200 | 26,1200 | 10 | ,00 |
| 05/12/1990 | 26,1200 | 0,00% | 26,1200 | 26,1200 | 26,1200 | 10 | ,00 |
| 04/12/1990 | 26,1200 | 0,00% | 26,1200 | 26,1200 | 26,1200 | 10 | ,00 |
| 03/12/1990 | 26,1200 | 9,89% | 23,7700 | 26,1200 | 23,7700 | 540 | ,00 |
| 30/11/1990 | 23,7700 | 9,44% | 21,7200 | 23,7700 | 21,7200 | 10 | ,00 |
| 29/11/1990 | 21,7200 | 1,40% | 21,4200 | 21,7200 | 21,4200 | 10 | ,00 |
| 28/11/1990 | 21,4200 | 1,37% | 21,1300 | 21,4200 | 21,1300 | 10 | ,00 |
| 27/11/1990 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 180 | ,00 |
| 26/11/1990 | 21,1300 | 1,39% | 20,8400 | 21,1300 | 20,8400 | 20 | ,00 |
| 23/11/1990 | 20,8400 | 0,00% | 20,8400 | 20,8400 | 20,8400 | 700 | ,00 |
| 22/11/1990 | 20,8400 | 1,46% | 20,5400 | 20,8400 | 20,5400 | 640 | ,00 |
| 21/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 640 | ,00 |
| 20/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 150 | ,00 |
| 19/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 16/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 350 | ,00 |
| 15/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 350 | ,00 |
| 14/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 140 | ,00 |
| 13/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 12/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 09/11/1990 | 20,5400 | -1,44% | 20,8400 | 20,8400 | 20,5400 | 210 | ,00 |
| 08/11/1990 | 20,8400 | -2,71% | 21,4200 | 21,4200 | 20,8400 | 330 | ,00 |
| 07/11/1990 | 21,4200 | -2,68% | 22,0100 | 22,0100 | 21,4200 | 210 | ,00 |
| 06/11/1990 | 22,0100 | -1,30% | 22,3000 | 22,3000 | 22,0100 | 340 | ,00 |
| 05/11/1990 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 50 | ,00 |
| 02/11/1990 | 22,3000 | -2,58% | 22,8900 | 22,8900 | 22,3000 | 350 | ,00 |
| 01/11/1990 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 10 | ,00 |
| 31/10/1990 | 22,8900 | -3,70% | 23,7700 | 23,7700 | 22,8900 | 1.100 | ,00 |
| 30/10/1990 | 23,7700 | 0,00% | 23,7700 | 23,7700 | 23,7700 | 40 | ,00 |
| 29/10/1990 | 23,7700 | 0,00% | 23,7700 | 23,7700 | 23,7700 | 10 | ,00 |
| 26/10/1990 | 23,7700 | -2,42% | 24,3600 | 24,3600 | 23,7700 | 10 | ,00 |
| 25/10/1990 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 120 | ,00 |
| 24/10/1990 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 10 | ,00 |
| 23/10/1990 | 24,3600 | -1,18% | 24,6500 | 24,6500 | 24,3600 | 230 | ,00 |
| 22/10/1990 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 24,6500 | 50 | ,00 |
| 19/10/1990 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 24,6500 | 150 | ,00 |
| 18/10/1990 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 24,6500 | 10 | ,00 |
| 17/10/1990 | 24,6500 | -1,16% | 24,9400 | 24,9400 | 24,6500 | 160 | ,00 |
| 16/10/1990 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 1.520 | ,00 |
| 15/10/1990 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 10 | ,00 |
| 12/10/1990 | 24,9400 | -3,45% | 25,8300 | 25,8300 | 24,9400 | 10 | ,00 |
| 11/10/1990 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 10/10/1990 | 25,8300 | -2,20% | 26,4100 | 26,4100 | 25,8300 | 300 | ,00 |
| 09/10/1990 | 26,4100 | 0,00% | 26,4100 | 26,4100 | 26,4100 | 100 | ,00 |
| 08/10/1990 | 26,4100 | 3,45% | 25,5300 | 26,4100 | 25,5300 | 10 | ,00 |
| 05/10/1990 | 25,5300 | 0,00% | 25,5300 | 25,5300 | 25,5300 | 590 | ,00 |
| 04/10/1990 | 25,5300 | -1,16% | 25,8300 | 25,8300 | 25,5300 | 180 | ,00 |
| 03/10/1990 | 25,8300 | -1,11% | 26,1200 | 26,1200 | 25,8300 | 540 | ,00 |
| 02/10/1990 | 26,1200 | 0,00% | 26,1200 | 26,1200 | 26,1200 | 300 | ,00 |
| 01/10/1990 | 26,1200 | -9,18% | 28,7600 | 28,7600 | 26,1200 | 150 | ,00 |
| 25/9/1990 | 28,7600 | 0,00% | 28,7600 | 28,7600 | 28,7600 | 10 | ,00 |
| 24/9/1990 | 28,7600 | -8,41% | 31,4000 | 31,4000 | 28,7600 | 10 | ,00 |
| 18/9/1990 | 31,4000 | 0,00% | 31,4000 | 31,4000 | 31,4000 | 10 | ,00 |
| 17/9/1990 | 31,4000 | -0,92% | 31,6900 | 31,6900 | 31,4000 | 90 | ,00 |
| 12/9/1990 | 31,6900 | 0,00% | 31,6900 | 31,6900 | 31,6900 | 10 | ,00 |
| 11/9/1990 | 31,6900 | 0,00% | 31,6900 | 31,6900 | 31,6900 | 10 | ,00 |
| 10/9/1990 | 31,6900 | 0,00% | 31,6900 | 31,6900 | 31,6900 | 10 | ,00 |
| 06/9/1990 | 31,6900 | 0,00% | 31,6900 | 31,6900 | 31,6900 | 10 | ,00 |
| 05/9/1990 | 31,6900 | -1,83% | 32,2800 | 32,2800 | 31,6900 | 110 | ,00 |
| 04/9/1990 | 32,2800 | 0,00% | 32,2800 | 32,2800 | 32,2800 | 80 | ,00 |
| 03/9/1990 | 32,2800 | 0,00% | 32,2800 | 32,2800 | 32,2800 | 100 | ,00 |
| 30/8/1990 | 32,2800 | 0,00% | 32,2800 | 32,2800 | 32,2800 | 350 | ,00 |
| 29/8/1990 | 32,2800 | -4,36% | 33,7500 | 33,7500 | 32,2800 | 740 | ,00 |
| 28/8/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 1.090 | ,00 |
| 27/8/1990 | 33,7500 | -4,17% | 35,2200 | 35,2200 | 33,7500 | 100 | ,00 |
| 23/8/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 22/8/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 21/8/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 20/8/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 16/8/1990 | 35,2200 | -3,98% | 36,6800 | 36,6800 | 35,2200 | 50 | ,00 |
| 14/8/1990 | 36,6800 | 0,00% | 36,6800 | 36,6800 | 36,6800 | 10 | ,00 |
| 13/8/1990 | 36,6800 | 0,00% | 36,6800 | 36,6800 | 36,6800 | 300 | ,00 |
| 09/8/1990 | 36,6800 | -3,85% | 38,1500 | 38,1500 | 36,6800 | 300 | ,00 |
| 08/8/1990 | 38,1500 | 4,01% | 36,6800 | 39,6200 | 36,6800 | 1.110 | ,00 |
| 07/8/1990 | 36,6800 | -3,85% | 38,1500 | 38,1500 | 36,6800 | 10 | ,00 |
| 06/8/1990 | 38,1500 | 0,00% | 38,1500 | 38,1500 | 37,5600 | 1.800 | ,00 |
| 02/8/1990 | 38,1500 | 0,00% | 38,1500 | 38,1500 | 38,1500 | 100 | ,00 |
| 01/8/1990 | 38,1500 | 0,00% | 38,1500 | 38,1500 | 38,1500 | 140 | ,00 |
| 31/7/1990 | 38,1500 | 0,00% | 38,1500 | 38,1500 | 38,1500 | 980 | ,00 |
| 30/7/1990 | 38,1500 | 0,00% | 38,1500 | 38,1500 | 38,1500 | 140 | ,00 |
| 26/7/1990 | 38,1500 | 1,57% | 37,5600 | 38,1500 | 37,5600 | 1.120 | ,00 |
| 25/7/1990 | 37,5600 | -5,20% | 39,6200 | 39,6200 | 37,5600 | 640 | ,00 |
| 24/7/1990 | 39,6200 | 0,00% | 39,6200 | 39,6200 | 39,6200 | 10 | ,00 |
| 23/7/1990 | 39,6200 | -3,58% | 41,0900 | 41,0900 | 39,6200 | 5.740 | ,00 |
| 19/7/1990 | 41,0900 | -3,43% | 42,5500 | 42,5500 | 41,0900 | 250 | ,00 |
| 18/7/1990 | 42,5500 | -2,70% | 43,7300 | 43,7300 | 42,5500 | 10 | ,00 |
| 17/7/1990 | 43,7300 | -6,88% | 46,9600 | 46,9600 | 43,7300 | 130 | ,00 |
| 16/7/1990 | 46,9600 | 10,73% | 42,4100 | 46,9600 | 42,4100 | 100 | ,00 |
| 13/7/1990 | 42,4100 | 1,41% | 41,8200 | 42,5500 | 41,8200 | 520 | ,00 |
| 12/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 1.540 | ,00 |
| 10/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 12.600 | ,00 |
| 09/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 20.500 | ,00 |
| 05/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 10 | ,00 |
| 04/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 10 | ,00 |
| 03/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 1.520 | ,00 |
| 02/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 8.840 | ,00 |
| 29/6/1990 | 41,8200 | 1,78% | 41,0900 | 41,8200 | 41,0900 | 10 | ,00 |
| 28/6/1990 | 41,0900 | 1,83% | 40,3500 | 41,0900 | 40,3500 | 5.200 | ,00 |
| 27/6/1990 | 40,3500 | 5,77% | 38,1500 | 40,3500 | 38,1500 | 300 | ,00 |
| 26/6/1990 | 38,1500 | 4,01% | 36,6800 | 38,1500 | 36,6800 | 500 | ,00 |
| 25/6/1990 | 36,6800 | 0,00% | 36,6800 | 36,6800 | 36,6800 | 10 | ,00 |
| 22/6/1990 | 36,6800 | 6,38% | 34,4800 | 36,6800 | 34,4800 | 1.500 | ,00 |
| 21/6/1990 | 34,4800 | 2,16% | 33,7500 | 34,4800 | 33,7500 | 1.500 | ,00 |
| 20/6/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 10 | ,00 |
| 19/6/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 8.580 | ,00 |
| 18/6/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 10 | ,00 |
| 15/6/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 100 | ,00 |
| 14/6/1990 | 33,7500 | -2,12% | 34,4800 | 34,4800 | 33,7500 | 2.420 | ,00 |
| 13/6/1990 | 34,4800 | 2,16% | 33,7500 | 34,4800 | 33,7500 | 1.580 | ,00 |
| 12/6/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 720 | ,00 |
| 11/6/1990 | 33,7500 | -2,12% | 34,4800 | 34,4800 | 33,7500 | 1.680 | ,00 |
| 08/6/1990 | 34,4800 | 2,16% | 33,7500 | 34,4800 | 33,7500 | 160 | ,00 |
| 07/6/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 10 | ,00 |
| 06/6/1990 | 33,7500 | 2,21% | 33,0200 | 33,7500 | 33,0200 | 10 | ,00 |
| 05/6/1990 | 33,0200 | 0,00% | 33,0200 | 33,0200 | 33,0200 | 1.460 | ,00 |
| 01/6/1990 | 33,0200 | 1,82% | 32,4300 | 33,0200 | 32,4300 | 4.510 | ,00 |
| 31/5/1990 | 32,4300 | -1,79% | 33,0200 | 33,0200 | 32,2800 | 940 | ,00 |
| 30/5/1990 | 33,0200 | 0,00% | 33,0200 | 33,0200 | 33,0200 | 140 | ,00 |
| 29/5/1990 | 33,0200 | 0,00% | 33,0200 | 33,0200 | 33,0200 | 180 | ,00 |
| 28/5/1990 | 33,0200 | -2,16% | 33,7500 | 33,7500 | 33,0200 | 200 | ,00 |
| 25/5/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 100 | ,00 |
| 24/5/1990 | 33,7500 | -2,12% | 34,4800 | 34,4800 | 33,7500 | 10 | ,00 |
| 23/5/1990 | 34,4800 | -0,86% | 34,7800 | 34,7800 | 34,4800 | 200 | ,00 |
| 22/5/1990 | 34,7800 | 0,00% | 34,7800 | 34,7800 | 34,7800 | 10 | ,00 |
| 21/5/1990 | 34,7800 | -1,25% | 35,2200 | 35,2200 | 34,7800 | 10 | ,00 |
| 18/5/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 17/5/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 16/5/1990 | 35,2200 | -0,82% | 35,5100 | 35,5100 | 35,2200 | 120 | ,00 |
| 15/5/1990 | 35,5100 | 0,82% | 35,2200 | 35,5100 | 35,2200 | 10 | ,00 |
| 14/5/1990 | 35,2200 | 2,15% | 34,4800 | 35,2200 | 34,4800 | 540 | ,00 |
| 11/5/1990 | 34,4800 | 0,00% | 34,4800 | 34,4800 | 34,4800 | 10 | ,00 |
| 10/5/1990 | 34,4800 | -2,10% | 35,2200 | 35,2200 | 34,4800 | 440 | ,00 |
| 09/5/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 08/5/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 07/5/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 140 | ,00 |
| 04/5/1990 | 35,2200 | 4,36% | 33,7500 | 35,2200 | 33,7500 | 560 | ,00 |
| 03/5/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 250 | ,00 |
| 02/5/1990 | 33,7500 | 4,55% | 32,2800 | 33,7500 | 31,5500 | 120 | ,00 |
| 30/4/1990 | 32,2800 | 0,00% | 32,2800 | 32,2800 | 32,2800 | 620 | ,00 |
| 27/4/1990 | 32,2800 | 2,31% | 31,5500 | 32,2800 | 31,5500 | 800 | ,00 |
| 26/4/1990 | 31,5500 | 7,50% | 29,3500 | 31,5500 | 29,3500 | 560 | ,00 |
| 25/4/1990 | 29,3500 | 2,59% | 28,6100 | 29,3500 | 28,6100 | 240 | ,00 |
| 24/4/1990 | 28,6100 | 2,62% | 27,8800 | 28,6100 | 27,8800 | 10 | ,00 |
| 23/4/1990 | 27,8800 | 0,00% | 27,8800 | 27,8800 | 27,8800 | 480 | ,00 |
| 20/4/1990 | 27,8800 | 0,00% | 27,8800 | 27,8800 | 27,8800 | 760 | ,00 |
| 19/4/1990 | 27,8800 | 0,00% | 27,8800 | 27,8800 | 27,8800 | 240 | ,00 |
| 18/4/1990 | 27,8800 | 0,54% | 27,7300 | 27,8800 | 27,7300 | 500 | ,00 |
| 17/4/1990 | 27,7300 | -0,54% | 27,8800 | 27,8800 | 27,7300 | 300 | ,00 |
| 12/4/1990 | 27,8800 | 1,60% | 27,4400 | 27,8800 | 27,4400 | 10 | ,00 |
| 11/4/1990 | 27,4400 | -2,59% | 28,1700 | 28,1700 | 27,4400 | 260 | ,00 |
| 10/4/1990 | 28,1700 | 6,66% | 26,4100 | 28,1700 | 26,4100 | 1.400 | ,00 |
| 09/4/1990 | 26,4100 | 7,14% | 24,6500 | 26,4100 | 24,6500 | 560 | ,00 |
| 06/4/1990 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 24,6500 | 600 | ,00 |
| 05/4/1990 | 24,6500 | -0,60% | 24,8000 | 24,8000 | 24,6500 | 500 | ,00 |
| 04/4/1990 | 24,8000 | -0,56% | 24,9400 | 24,9400 | 24,8000 | 360 | ,00 |
| 03/4/1990 | 24,9400 | -1,19% | 25,2400 | 25,2400 | 24,9400 | 120 | ,00 |
| 02/4/1990 | 25,2400 | 0,00% | 25,2400 | 25,2400 | 25,2400 | 100 | ,00 |
| 30/3/1990 | 25,2400 | 0,00% | 25,2400 | 25,2400 | 25,2400 | 10 | ,00 |
| 29/3/1990 | 25,2400 | -0,59% | 25,3900 | 25,3900 | 25,2400 | 10 | ,00 |
| 28/3/1990 | 25,3900 | 0,00% | 25,3900 | 25,3900 | 25,3900 | 440 | ,00 |
| 27/3/1990 | 25,3900 | 3,63% | 24,5000 | 25,3900 | 24,5000 | 50 | ,00 |
| 26/3/1990 | 24,5000 | -0,61% | 24,6500 | 24,6500 | 24,3600 | 860 | ,00 |
| 23/3/1990 | 24,6500 | -4,01% | 25,6800 | 25,6800 | 24,6500 | 320 | ,00 |
| 22/3/1990 | 25,6800 | 0,00% | 25,6800 | 25,6800 | 25,6800 | 10 | ,00 |
| 21/3/1990 | 25,6800 | -1,95% | 26,1900 | 26,1900 | 25,6800 | 230 | ,00 |
| 20/3/1990 | 26,1900 | -1,95% | 26,7100 | 26,7100 | 26,1900 | 80 | ,00 |
| 19/3/1990 | 26,7100 | 1,14% | 26,4100 | 27,1500 | 26,4100 | 460 | ,00 |
| 16/3/1990 | 26,4100 | 0,00% | 26,4100 | 26,4100 | 26,2700 | 480 | ,00 |
| 15/3/1990 | 26,4100 | 7,80% | 24,5000 | 26,7100 | 24,5000 | 880 | ,00 |
| 14/3/1990 | 24,5000 | 1,83% | 24,0600 | 24,5000 | 24,0600 | 1.900 | ,00 |
| 13/3/1990 | 24,0600 | 2,47% | 23,4800 | 24,0600 | 23,4800 | 10 | ,00 |
| 12/3/1990 | 23,4800 | 1,29% | 23,1800 | 23,4800 | 23,1800 | 360 | ,00 |
| 09/3/1990 | 23,1800 | 1,27% | 22,8900 | 23,1800 | 22,8900 | 4.640 | ,00 |
| 08/3/1990 | 22,8900 | 1,96% | 22,4500 | 22,8900 | 22,4500 | 4.640 | ,00 |
| 07/3/1990 | 22,4500 | 0,67% | 22,3000 | 22,4500 | 22,3000 | 580 | ,00 |
| 06/3/1990 | 22,3000 | 0,63% | 22,1600 | 22,3000 | 22,1600 | 900 | ,00 |
| 05/3/1990 | 22,1600 | 1,37% | 21,8600 | 22,1600 | 21,8600 | 320 | ,00 |
| 02/3/1990 | 21,8600 | 2,05% | 21,4200 | 21,8600 | 21,4200 | 1.600 | ,00 |
| 01/3/1990 | 21,4200 | 2,78% | 20,8400 | 21,4200 | 20,8400 | 420 | ,00 |
| 28/2/1990 | 20,8400 | -0,67% | 20,9800 | 20,9800 | 20,5400 | 10 | ,00 |
| 27/2/1990 | 20,9800 | -0,71% | 21,1300 | 21,1300 | 20,9800 | 40 | ,00 |
| 23/2/1990 | 21,1300 | 0,71% | 20,9800 | 21,1300 | 20,9800 | 600 | ,00 |
| 22/2/1990 | 20,9800 | -2,74% | 21,5700 | 21,5700 | 20,9800 | 450 | ,00 |
| 21/2/1990 | 21,5700 | 1,36% | 21,2800 | 21,5700 | 21,2800 | 220 | ,00 |
| 20/2/1990 | 21,2800 | 3,60% | 20,5400 | 21,2800 | 20,5400 | 260 | ,00 |
| 19/2/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 520 | ,00 |
| 16/2/1990 | 20,5400 | -1,44% | 20,8400 | 20,8400 | 20,5400 | 1.410 | ,00 |
| 15/2/1990 | 20,8400 | 1,46% | 20,5400 | 20,8400 | 20,5400 | 1.280 | ,00 |
| 14/2/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 340 | ,00 |
| 13/2/1990 | 20,5400 | 0,00% | 20,5400 | 20,8400 | 20,5400 | 1.440 | ,00 |
| 12/2/1990 | 20,5400 | 6,87% | 19,2200 | 20,5400 | 19,2200 | 960 | ,00 |
| 09/2/1990 | 19,2200 | 6,48% | 18,0500 | 19,2200 | 18,0500 | 920 | ,00 |
| 08/2/1990 | 18,0500 | 2,50% | 17,6100 | 18,0500 | 17,6100 | 700 | ,00 |
| 07/2/1990 | 17,6100 | 1,73% | 17,3100 | 17,6100 | 17,3100 | 10 | ,00 |
| 06/2/1990 | 17,3100 | 0,82% | 17,1700 | 17,3100 | 17,1700 | 260 | ,00 |
| 05/2/1990 | 17,1700 | 2,63% | 16,7300 | 17,1700 | 16,7300 | 80 | ,00 |
| 02/2/1990 | 16,7300 | -0,83% | 16,8700 | 16,8700 | 16,7300 | 300 | ,00 |
| 01/2/1990 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 280 | ,00 |
| 31/1/1990 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 420 | ,00 |
| 30/1/1990 | 16,8700 | 5,97% | 15,9200 | 16,8700 | 15,9200 | 440 | ,00 |
| 29/1/1990 | 15,9200 | 3,31% | 15,4100 | 15,9900 | 15,4100 | 400 | ,00 |
| 26/1/1990 | 15,4100 | 0,98% | 15,2600 | 15,4100 | 15,2600 | 300 | ,00 |
| 25/1/1990 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 740 | ,00 |
| 24/1/1990 | 15,2600 | 0,99% | 15,1100 | 15,2600 | 15,1100 | 6.000 | ,00 |
| 23/1/1990 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 22/1/1990 | 15,1100 | 0,94% | 14,9700 | 15,1100 | 14,9700 | 100 | ,00 |
| 19/1/1990 | 14,9700 | 2,04% | 14,6700 | 14,9700 | 14,6700 | 520 | ,00 |
| 18/1/1990 | 14,6700 | 0,00% | 14,6700 | 14,8200 | 14,6700 | 880 | ,00 |
| 17/1/1990 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 2.200 | ,00 |
| 16/1/1990 | 14,6700 | -1,01% | 14,8200 | 14,8200 | 14,6700 | 1.540 | ,00 |
| 15/1/1990 | 14,8200 | -1,00% | 14,9700 | 14,9700 | 14,8200 | 300 | ,00 |
| 12/1/1990 | 14,9700 | -0,93% | 15,1100 | 15,1100 | 14,9700 | 600 | ,00 |
| 11/1/1990 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 10/1/1990 | 15,1100 | -0,98% | 15,2600 | 15,2600 | 15,1100 | 100 | ,00 |
| 09/1/1990 | 15,2600 | 0,99% | 15,1100 | 15,4100 | 15,1100 | 1.400 | ,00 |
| 08/1/1990 | 15,1100 | 0,94% | 14,9700 | 15,1100 | 14,9700 | 380 | ,00 |
| 05/1/1990 | 14,9700 | 1,01% | 14,8200 | 15,1100 | 14,8200 | 1.670 | ,00 |
| 04/1/1990 | 14,8200 | 3,06% | 14,3800 | 14,8200 | 14,3800 | 900 | ,00 |
| 03/1/1990 | 14,3800 | 0,00% | 14,3800 | 14,3800 | 14,3800 | 260 | ,00 |
| 02/1/1990 | 14,3800 | -1,03% | 14,5300 | 14,5300 | 14,3800 | 60 | ,00 |
| 29/12/1989 | 14,5300 | 0,00% | 14,5300 | 14,5300 | 14,5300 | 20 | ,00 |
| 28/12/1989 | 14,5300 | 0,00% | 14,5300 | 14,5300 | 14,5300 | 100 | ,00 |
| 27/12/1989 | 14,5300 | 0,00% | 14,5300 | 14,5300 | 14,5300 | 10 | ,00 |
| 22/12/1989 | 14,5300 | 0,55% | 14,4500 | 14,5300 | 14,4500 | 10 | ,00 |
| 21/12/1989 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | 10 | ,00 |
| 20/12/1989 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | 10 | ,00 |
| 19/12/1989 | 14,4500 | -0,55% | 14,5300 | 14,5300 | 14,4500 | 220 | ,00 |
| 18/12/1989 | 14,5300 | 0,00% | 14,5300 | 14,5300 | 14,5300 | 80 | ,00 |
| 15/12/1989 | 14,5300 | 0,55% | 14,4500 | 14,5300 | 14,4500 | 560 | ,00 |
| 14/12/1989 | 14,4500 | 1,55% | 14,2300 | 14,5300 | 14,2300 | 1.560 | ,00 |
| 13/12/1989 | 14,2300 | 0,00% | 14,2300 | 14,3800 | 14,2300 | 1.300 | ,00 |
| 12/12/1989 | 14,2300 | 1,57% | 14,0100 | 14,3800 | 14,0100 | 2.280 | ,00 |
| 11/12/1989 | 14,0100 | 3,78% | 13,5000 | 14,0900 | 13,5000 | 660 | ,00 |
| 08/12/1989 | 13,5000 | 1,12% | 13,3500 | 13,5000 | 13,3500 | 280 | ,00 |
| 07/12/1989 | 13,3500 | 2,22% | 13,0600 | 13,3500 | 13,0600 | 520 | ,00 |
| 06/12/1989 | 13,0600 | -1,14% | 13,2100 | 13,2100 | 13,0600 | 300 | ,00 |
| 05/12/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 04/12/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 01/12/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,0600 | 800 | ,00 |
| 30/11/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 40 | ,00 |
| 29/11/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 28/11/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 27/11/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 24/11/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 620 | ,00 |
| 23/11/1989 | 13,2100 | 1,15% | 13,0600 | 13,2100 | 13,0600 | 560 | ,00 |
| 22/11/1989 | 13,0600 | 3,49% | 12,6200 | 13,0600 | 12,6200 | 100 | ,00 |
| 21/11/1989 | 12,6200 | 0,00% | 12,6200 | 12,6200 | 12,6200 | 10 | ,00 |
| 20/11/1989 | 12,6200 | 0,56% | 12,5500 | 12,6200 | 12,5500 | 60 | ,00 |
| 17/11/1989 | 12,5500 | 0,00% | 12,5500 | 12,5500 | 12,5500 | 10 | ,00 |
| 16/11/1989 | 12,5500 | 0,00% | 12,5500 | 12,5500 | 12,5500 | 10 | ,00 |
| 15/11/1989 | 12,5500 | 1,21% | 12,4000 | 12,5500 | 12,4000 | 10 | ,00 |
| 14/11/1989 | 12,4000 | -0,56% | 12,4700 | 12,4700 | 12,3300 | 920 | ,00 |
| 13/11/1989 | 12,4700 | -1,19% | 12,6200 | 12,6200 | 12,4700 | 240 | ,00 |
| 10/11/1989 | 12,6200 | 0,00% | 12,6200 | 12,9100 | 12,6200 | 680 | ,00 |
| 09/11/1989 | 12,6200 | 2,35% | 12,3300 | 12,6200 | 12,3300 | 400 | ,00 |
| 08/11/1989 | 12,3300 | -3,45% | 12,7700 | 12,7700 | 12,3300 | 1.000 | ,00 |
| 07/11/1989 | 12,7700 | -1,08% | 12,9100 | 12,9100 | 12,7700 | 560 | ,00 |
| 06/11/1989 | 12,9100 | -1,15% | 13,0600 | 13,0600 | 12,9100 | 10 | ,00 |
| 03/11/1989 | 13,0600 | -0,53% | 13,1300 | 13,1300 | 13,0600 | 80 | ,00 |
| 02/11/1989 | 13,1300 | 0,00% | 13,1300 | 13,1300 | 13,1300 | 10 | ,00 |
| 01/11/1989 | 13,1300 | 0,54% | 13,0600 | 13,2100 | 13,0600 | 560 | ,00 |
| 31/10/1989 | 13,0600 | 1,71% | 12,8400 | 13,0600 | 12,8400 | 10 | ,00 |
| 30/10/1989 | 12,8400 | 0,00% | 12,8400 | 12,8400 | 12,8400 | 140 | ,00 |
| 27/10/1989 | 12,8400 | -0,54% | 12,9100 | 12,9100 | 12,7700 | 620 | ,00 |
| 26/10/1989 | 12,9100 | 0,00% | 12,9100 | 12,9100 | 12,9100 | 10 | ,00 |
| 25/10/1989 | 12,9100 | 0,00% | 12,9100 | 12,9100 | 12,9100 | 10 | ,00 |
| 24/10/1989 | 12,9100 | 0,00% | 12,9100 | 12,9100 | 12,9100 | 10 | ,00 |
| 23/10/1989 | 12,9100 | -1,68% | 13,1300 | 13,1300 | 12,9100 | 280 | ,00 |
| 20/10/1989 | 13,1300 | 0,54% | 13,0600 | 13,1300 | 13,0600 | 240 | ,00 |
| 19/10/1989 | 13,0600 | 1,16% | 12,9100 | 13,0600 | 12,9100 | 100 | ,00 |
| 18/10/1989 | 12,9100 | 0,00% | 12,9100 | 12,9100 | 12,9100 | 100 | ,00 |
| 17/10/1989 | 12,9100 | 1,10% | 12,7700 | 12,9100 | 12,6200 | 420 | ,00 |
| 16/10/1989 | 12,7700 | -3,33% | 13,2100 | 13,2100 | 12,7700 | 100 | ,00 |
| 13/10/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 100 | ,00 |
| 12/10/1989 | 13,2100 | -4,21% | 13,7900 | 13,7900 | 13,2100 | 140 | ,00 |
| 11/10/1989 | 13,7900 | -2,13% | 14,0900 | 14,0900 | 13,7900 | 260 | ,00 |
| 10/10/1989 | 14,0900 | -0,98% | 14,2300 | 14,2300 | 14,0900 | 10 | ,00 |
| 09/10/1989 | 14,2300 | 0,00% | 14,2300 | 14,2300 | 14,2300 | 10 | ,00 |
| 06/10/1989 | 14,2300 | -1,04% | 14,3800 | 14,3800 | 14,2300 | 400 | ,00 |
| 05/10/1989 | 14,3800 | 0,00% | 14,3800 | 14,3800 | 14,3800 | 80 | ,00 |
| 04/10/1989 | 14,3800 | 2,06% | 14,0900 | 14,3800 | 14,0900 | 640 | ,00 |
| 03/10/1989 | 14,0900 | 4,37% | 13,5000 | 14,0900 | 13,5000 | 640 | ,00 |
| 02/10/1989 | 13,5000 | 2,20% | 13,2100 | 13,6500 | 13,2100 | 1.060 | ,00 |
| 29/9/1989 | 13,2100 | 2,32% | 12,9100 | 13,2100 | 12,9100 | 1.260 | ,00 |
| 28/9/1989 | 12,9100 | 1,73% | 12,6900 | 12,9100 | 12,6900 | 1.040 | ,00 |
| 27/9/1989 | 12,6900 | 0,00% | 12,6900 | 12,6900 | 12,6900 | 460 | ,00 |
| 26/9/1989 | 12,6900 | -1,17% | 12,8400 | 12,8400 | 12,6900 | 10 | ,00 |
| 25/9/1989 | 12,8400 | 0,00% | 12,8400 | 12,8400 | 12,8400 | 700 | ,00 |
| 22/9/1989 | 12,8400 | 0,55% | 12,7700 | 12,8400 | 12,7700 | 600 | ,00 |
| 21/9/1989 | 12,7700 | 0,00% | 12,7700 | 12,7700 | 12,7700 | 120 | ,00 |
| 20/9/1989 | 12,7700 | 0,00% | 12,7700 | 12,7700 | 12,7700 | 220 | ,00 |
| 19/9/1989 | 12,7700 | -0,55% | 12,8400 | 12,8400 | 12,7700 | 220 | ,00 |
| 18/9/1989 | 12,8400 | 0,00% | 12,8400 | 12,8400 | 12,8400 | 10 | ,00 |
| 15/9/1989 | 12,8400 | 0,00% | 12,8400 | 12,8400 | 12,8400 | 1.680 | ,00 |
| 14/9/1989 | 12,8400 | 0,00% | 12,8400 | 12,8400 | 12,8400 | 10 | ,00 |
| 13/9/1989 | 12,8400 | -1,15% | 12,9900 | 12,9900 | 12,8400 | 280 | ,00 |
| 12/9/1989 | 12,9900 | -0,54% | 13,0600 | 13,0600 | 12,9900 | 300 | ,00 |
| 11/9/1989 | 13,0600 | 0,00% | 13,0600 | 13,0600 | 13,0600 | 160 | ,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.% |
|---|