| 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 |
|---|---|---|---|---|---|---|---|
| 08/9/1989 | 13,0600 | 0,00% | 13,0600 | 13,2100 | 13,0600 | 2.360 | ,00 |
| 07/9/1989 | 13,0600 | -0,53% | 13,1300 | 13,1300 | 13,0600 | 120 | ,00 |
| 06/9/1989 | 13,1300 | -0,61% | 13,2100 | 13,2100 | 13,1300 | 100 | ,00 |
| 05/9/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 04/9/1989 | 13,2100 | 0,00% | 13,2100 | 13,3500 | 13,2100 | 300 | ,00 |
| 01/9/1989 | 13,2100 | 1,15% | 13,0600 | 13,2100 | 13,0600 | 140 | ,00 |
| 31/8/1989 | 13,0600 | 0,00% | 13,0600 | 13,0600 | 13,0600 | 140 | ,00 |
| 30/8/1989 | 13,0600 | 0,00% | 13,0600 | 13,0600 | 13,0600 | 100 | ,00 |
| 29/8/1989 | 13,0600 | 0,00% | 13,0600 | 13,0600 | 13,0600 | 10 | ,00 |
| 28/8/1989 | 13,0600 | -1,14% | 13,2100 | 13,2100 | 13,0600 | 60 | ,00 |
| 25/8/1989 | 13,2100 | 0,61% | 13,1300 | 13,2100 | 13,1300 | 320 | ,00 |
| 24/8/1989 | 13,1300 | 0,54% | 13,0600 | 13,2100 | 13,0600 | 300 | ,00 |
| 23/8/1989 | 13,0600 | 2,27% | 12,7700 | 13,0600 | 12,7700 | 440 | ,00 |
| 22/8/1989 | 12,7700 | 0,00% | 12,7700 | 12,7700 | 12,7700 | 10 | ,00 |
| 21/8/1989 | 12,7700 | 0,00% | 12,7700 | 12,7700 | 12,7700 | 160 | ,00 |
| 18/8/1989 | 12,7700 | 0,00% | 12,7700 | 12,7700 | 12,7700 | 220 | ,00 |
| 17/8/1989 | 12,7700 | -1,08% | 12,9100 | 12,9100 | 12,7700 | 40 | ,00 |
| 16/8/1989 | 12,9100 | 0,00% | 12,9100 | 13,0600 | 12,9100 | 100 | ,00 |
| 11/8/1989 | 12,9100 | 2,87% | 12,5500 | 12,9100 | 12,5500 | 260 | ,00 |
| 10/8/1989 | 12,5500 | 1,78% | 12,3300 | 12,5500 | 12,3300 | 10 | ,00 |
| 09/8/1989 | 12,3300 | 1,82% | 12,1100 | 12,3300 | 12,1100 | 300 | ,00 |
| 08/8/1989 | 12,1100 | 1,85% | 11,8900 | 12,3300 | 11,8900 | 420 | ,00 |
| 07/8/1989 | 11,8900 | 1,28% | 11,7400 | 11,8900 | 11,7400 | 10 | ,00 |
| 04/8/1989 | 11,7400 | -0,59% | 11,8100 | 11,8100 | 11,7400 | 660 | ,00 |
| 03/8/1989 | 11,8100 | 0,00% | 11,8100 | 11,8100 | 11,8100 | 300 | ,00 |
| 02/8/1989 | 11,8100 | 2,52% | 11,5200 | 11,8100 | 11,5200 | 720 | ,00 |
| 01/8/1989 | 11,5200 | 0,00% | 11,5200 | 11,5900 | 11,5200 | 580 | ,00 |
| 31/7/1989 | 11,5200 | 1,95% | 11,3000 | 11,5900 | 11,3000 | 300 | ,00 |
| 28/7/1989 | 11,3000 | 0,00% | 11,3000 | 11,3000 | 11,2700 | 740 | ,00 |
| 27/7/1989 | 11,3000 | 0,00% | 11,3000 | 11,3000 | 11,3000 | 120 | ,00 |
| 26/7/1989 | 11,3000 | -0,62% | 11,3700 | 11,3700 | 11,3000 | 120 | ,00 |
| 25/7/1989 | 11,3700 | 0,00% | 11,3700 | 11,3700 | 11,3700 | 600 | ,00 |
| 24/7/1989 | 11,3700 | 0,62% | 11,3000 | 11,3700 | 11,3000 | 10 | ,00 |
| 21/7/1989 | 11,3000 | 2,63% | 11,0100 | 11,5900 | 11,0100 | 760 | ,00 |
| 20/7/1989 | 11,0100 | 0,00% | 11,0100 | 11,0100 | 11,0100 | 10 | ,00 |
| 19/7/1989 | 11,0100 | 0,00% | 11,0100 | 11,0100 | 11,0100 | 40 | ,00 |
| 18/7/1989 | 11,0100 | 2,80% | 10,7100 | 11,0100 | 10,7100 | 480 | ,00 |
| 17/7/1989 | 10,7100 | 0,00% | 10,7100 | 10,7100 | 10,7100 | 10 | ,00 |
| 14/7/1989 | 10,7100 | 0,00% | 10,7100 | 10,7100 | 10,7100 | 10 | ,00 |
| 13/7/1989 | 10,7100 | -2,01% | 10,9300 | 10,9300 | 10,7100 | 10 | ,00 |
| 12/7/1989 | 10,9300 | -1,97% | 11,1500 | 11,1500 | 10,9300 | 160 | ,00 |
| 11/7/1989 | 11,1500 | -1,33% | 11,3000 | 11,3000 | 11,1500 | 10 | ,00 |
| 10/7/1989 | 11,3000 | -0,62% | 11,3700 | 11,3700 | 11,3000 | 10 | ,00 |
| 07/7/1989 | 11,3700 | -0,70% | 11,4500 | 11,4500 | 11,3700 | 200 | ,00 |
| 06/7/1989 | 11,4500 | 0,00% | 11,4500 | 11,4500 | 11,4500 | 40 | ,00 |
| 05/7/1989 | 11,4500 | 1,96% | 11,2300 | 11,4500 | 11,2300 | 900 | ,00 |
| 04/7/1989 | 11,2300 | 3,41% | 10,8600 | 11,2300 | 10,8600 | 60 | ,00 |
| 03/7/1989 | 10,8600 | 2,07% | 10,6400 | 10,8600 | 10,6400 | 10 | ,00 |
| 30/6/1989 | 10,6400 | -0,65% | 10,7100 | 10,7100 | 10,6400 | 340 | ,00 |
| 29/6/1989 | 10,7100 | 2,39% | 10,4600 | 10,7100 | 10,4600 | 300 | ,00 |
| 28/6/1989 | 10,4600 | -0,29% | 10,4900 | 10,4900 | 10,4600 | 100 | ,00 |
| 27/6/1989 | 10,4900 | -0,66% | 10,5600 | 10,5600 | 10,4900 | 10 | ,00 |
| 26/6/1989 | 10,5600 | 0,00% | 10,5600 | 10,5600 | 10,5600 | 10 | ,00 |
| 23/6/1989 | 10,5600 | 0,00% | 10,5600 | 10,5600 | 10,5600 | 10 | ,00 |
| 22/6/1989 | 10,5600 | -1,40% | 10,7100 | 10,7100 | 10,5600 | 1.400 | ,00 |
| 21/6/1989 | 10,7100 | 0,66% | 10,6400 | 10,7900 | 10,6400 | 600 | ,00 |
| 20/6/1989 | 10,6400 | -5,25% | 11,2300 | 11,2300 | 10,6400 | 400 | ,00 |
| 16/6/1989 | 11,2300 | 0,00% | 11,2300 | 11,3000 | 11,2300 | 700 | ,00 |
| 15/6/1989 | 11,2300 | -0,62% | 11,3000 | 11,3000 | 11,2300 | 540 | ,00 |
| 14/6/1989 | 11,3000 | -0,62% | 11,3700 | 11,3700 | 11,3000 | 10 | ,00 |
| 13/6/1989 | 11,3700 | 0,00% | 11,3700 | 11,3700 | 11,3700 | 440 | ,00 |
| 12/6/1989 | 11,3700 | 0,00% | 11,3700 | 11,3700 | 11,3700 | 10 | ,00 |
| 09/6/1989 | 11,3700 | 0,62% | 11,3000 | 11,3700 | 11,3000 | 400 | ,00 |
| 08/6/1989 | 11,3000 | 0,00% | 11,3000 | 11,3000 | 11,3000 | 10 | ,00 |
| 07/6/1989 | 11,3000 | 0,00% | 11,3000 | 11,3000 | 11,2300 | 320 | ,00 |
| 06/6/1989 | 11,3000 | -0,62% | 11,3700 | 11,3700 | 11,3000 | 1.620 | ,00 |
| 05/6/1989 | 11,3700 | 0,00% | 11,3700 | 11,3700 | 11,3700 | 840 | ,00 |
| 02/6/1989 | 11,3700 | 4,03% | 10,9300 | 11,4500 | 10,9300 | 780 | ,00 |
| 01/6/1989 | 10,9300 | 3,50% | 10,5600 | 10,9300 | 10,5600 | 80 | ,00 |
| 31/5/1989 | 10,5600 | 2,82% | 10,2700 | 10,5600 | 10,2700 | 10 | ,00 |
| 30/5/1989 | 10,2700 | 2,19% | 10,0500 | 10,2700 | 10,0500 | 100 | ,00 |
| 29/5/1989 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | 80 | ,00 |
| 26/5/1989 | 10,0500 | 0,70% | 9,9800 | 10,0500 | 9,9800 | 320 | ,00 |
| 25/5/1989 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 300 | ,00 |
| 24/5/1989 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 10 | ,00 |
| 23/5/1989 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 360 | ,00 |
| 22/5/1989 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 720 | ,00 |
| 19/5/1989 | 9,9800 | -0,70% | 10,0500 | 10,0500 | 9,9800 | 480 | ,00 |
| 18/5/1989 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | 10 | ,00 |
| 17/5/1989 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | 10 | ,00 |
| 16/5/1989 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | 10 | ,00 |
| 15/5/1989 | 10,0500 | 0,40% | 10,0100 | 10,0500 | 10,0100 | 140 | ,00 |
| 12/5/1989 | 10,0100 | 0,30% | 9,9800 | 10,0100 | 9,9800 | 140 | ,00 |
| 11/5/1989 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 200 | ,00 |
| 10/5/1989 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9500 | 240 | ,00 |
| 09/5/1989 | 9,9800 | -0,30% | 10,0100 | 10,0100 | 9,9800 | 380 | ,00 |
| 08/5/1989 | 10,0100 | 0,00% | 10,0100 | 10,0100 | 10,0100 | 340 | ,00 |
| 05/5/1989 | 10,0100 | -1,09% | 10,1200 | 10,1200 | 9,9800 | 420 | ,00 |
| 04/5/1989 | 10,1200 | -0,78% | 10,2000 | 10,2000 | 10,1200 | 580 | ,00 |
| 03/5/1989 | 10,2000 | -0,10% | 10,2100 | 10,2100 | 10,2000 | 340 | ,00 |
| 02/5/1989 | 10,2100 | -1,64% | 10,3800 | 10,3800 | 10,2100 | 300 | ,00 |
| 27/4/1989 | 10,3800 | -1,52% | 10,5400 | 10,5400 | 10,3800 | 760 | ,00 |
| 26/4/1989 | 10,5400 | -0,09% | 10,5500 | 10,5500 | 10,5400 | 10 | ,00 |
| 25/4/1989 | 10,5500 | -0,09% | 10,5600 | 10,5600 | 10,5500 | 10 | ,00 |
| 24/4/1989 | 10,5600 | 0,00% | 10,5600 | 10,5600 | 10,5600 | 10 | ,00 |
| 21/4/1989 | 10,5600 | -0,19% | 10,5800 | 10,5800 | 10,5600 | 10 | ,00 |
| 20/4/1989 | 10,5800 | 0,00% | 10,5800 | 10,5800 | 10,5800 | 10 | ,00 |
| 19/4/1989 | 10,5800 | 0,00% | 10,5800 | 10,5800 | 10,5800 | 10 | ,00 |
| 18/4/1989 | 10,5800 | 0,00% | 10,5800 | 10,5800 | 10,5800 | 120 | ,00 |
| 17/4/1989 | 10,5800 | -0,84% | 10,6700 | 10,6700 | 10,5600 | 620 | ,00 |
| 14/4/1989 | 10,6700 | 0,00% | 10,6700 | 10,6700 | 10,6700 | 10 | ,00 |
| 13/4/1989 | 10,6700 | 0,00% | 10,6700 | 10,6700 | 10,6700 | 940 | ,00 |
| 12/4/1989 | 10,6700 | -0,37% | 10,7100 | 10,7100 | 10,6400 | 420 | ,00 |
| 11/4/1989 | 10,7100 | 0,00% | 10,7100 | 10,7100 | 10,7100 | 10 | ,00 |
| 10/4/1989 | 10,7100 | 1,13% | 10,5900 | 10,7100 | 10,5900 | 380 | ,00 |
| 05/4/1989 | 10,5900 | 0,28% | 10,5600 | 10,5900 | 10,5600 | 220 | ,00 |
| 04/4/1989 | 10,5600 | 2,92% | 10,2600 | 10,5600 | 10,2600 | 520 | ,00 |
| 03/4/1989 | 10,2600 | 1,18% | 10,1400 | 10,2700 | 10,1400 | 180 | ,00 |
| 31/3/1989 | 10,1400 | 0,20% | 10,1200 | 10,1400 | 10,1200 | 10 | ,00 |
| 30/3/1989 | 10,1200 | 0,40% | 10,0800 | 10,1200 | 10,0800 | 440 | ,00 |
| 29/3/1989 | 10,0800 | 0,30% | 10,0500 | 10,0800 | 10,0500 | 40 | ,00 |
| 28/3/1989 | 10,0500 | 0,40% | 10,0100 | 10,0500 | 10,0100 | 480 | ,00 |
| 27/3/1989 | 10,0100 | 0,00% | 10,0100 | 10,0100 | 10,0100 | 10 | ,00 |
| 24/3/1989 | 10,0100 | 0,00% | 10,0100 | 10,0100 | 10,0100 | 20 | ,00 |
| 23/3/1989 | 10,0100 | 0,30% | 9,9800 | 10,0100 | 9,9800 | 180 | ,00 |
| 22/3/1989 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 10 | ,00 |
| 21/3/1989 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 200 | ,00 |
| 20/3/1989 | 9,9800 | -0,70% | 10,0500 | 10,0500 | 9,9800 | 120 | ,00 |
| 17/3/1989 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | 40 | ,00 |
| 16/3/1989 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | 10 | ,00 |
| 15/3/1989 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | 10 | ,00 |
| 14/3/1989 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | 10 | ,00 |
| 10/3/1989 | 10,0500 | 0,70% | 9,9800 | 10,0500 | 9,9800 | 240 | ,00 |
| 09/3/1989 | 9,9800 | -0,70% | 10,0500 | 10,0500 | 9,9800 | 240 | ,00 |
| 08/3/1989 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | 40 | ,00 |
| 07/3/1989 | 10,0500 | -0,30% | 10,0800 | 10,0800 | 10,0500 | 140 | ,00 |
| 06/3/1989 | 10,0800 | 2,86% | 9,8000 | 10,1000 | 9,8000 | 100 | ,00 |
| 03/3/1989 | 9,8000 | -1,80% | 9,9800 | 10,1200 | 9,8000 | 20 | ,00 |
| 02/3/1989 | 9,9800 | 0,81% | 9,9000 | 9,9800 | 9,9000 | 100 | ,00 |
| 01/3/1989 | 9,9000 | 0,51% | 9,8500 | 9,9000 | 9,8500 | 10 | ,00 |
| 28/2/1989 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | 10 | ,00 |
| 27/2/1989 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | 10 | ,00 |
| 24/2/1989 | 9,8500 | 0,92% | 9,7600 | 9,8500 | 9,7600 | 60 | ,00 |
| 23/2/1989 | 9,7600 | -0,71% | 9,8300 | 9,8300 | 9,6800 | 260 | ,00 |
| 22/2/1989 | 9,8300 | -0,71% | 9,9000 | 9,9000 | 9,8300 | 10 | ,00 |
| 21/2/1989 | 9,9000 | -1,10% | 10,0100 | 10,0100 | 9,9000 | 280 | ,00 |
| 20/2/1989 | 10,0100 | 0,30% | 9,9800 | 10,0100 | 9,9800 | 20 | ,00 |
| 17/2/1989 | 9,9800 | -1,19% | 10,1000 | 10,1000 | 9,9800 | 180 | ,00 |
| 16/2/1989 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 60 | ,00 |
| 15/2/1989 | 10,1000 | 0,00% | 10,1000 | 10,1200 | 10,1000 | 300 | ,00 |
| 14/2/1989 | 10,1000 | -0,20% | 10,1200 | 10,1200 | 10,1000 | 40 | ,00 |
| 13/2/1989 | 10,1200 | -0,78% | 10,2000 | 10,2000 | 10,1200 | 620 | ,00 |
| 10/2/1989 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,1700 | 420 | ,00 |
| 09/2/1989 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 10 | ,00 |
| 08/2/1989 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 1.360 | ,00 |
| 07/2/1989 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,1200 | 600 | ,00 |
| 06/2/1989 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 10 | ,00 |
| 03/2/1989 | 10,2000 | -0,68% | 10,2700 | 10,2700 | 10,2000 | 880 | ,00 |
| 02/2/1989 | 10,2700 | 0,00% | 10,2700 | 10,2700 | 10,2700 | 40 | ,00 |
| 01/2/1989 | 10,2700 | 0,00% | 10,2700 | 10,2700 | 10,2700 | 400 | ,00 |
| 31/1/1989 | 10,2700 | 0,00% | 10,2700 | 10,2700 | 10,2700 | 280 | ,00 |
| 30/1/1989 | 10,2700 | 0,00% | 10,2700 | 10,2700 | 10,2700 | 200 | ,00 |
| 27/1/1989 | 10,2700 | -0,68% | 10,3400 | 10,3400 | 10,2700 | 500 | ,00 |
| 26/1/1989 | 10,3400 | 0,00% | 10,3400 | 10,3400 | 10,2700 | 360 | ,00 |
| 25/1/1989 | 10,3400 | 0,00% | 10,3400 | 10,3400 | 10,3400 | 420 | ,00 |
| 24/1/1989 | 10,3400 | -1,71% | 10,5200 | 10,5200 | 10,3400 | 2.020 | ,00 |
| 23/1/1989 | 10,5200 | 0,00% | 10,5200 | 10,5200 | 10,5200 | 2.720 | ,00 |
| 20/1/1989 | 10,5200 | 0,00% | 10,5200 | 10,5200 | 10,5200 | 720 | ,00 |
| 19/1/1989 | 10,5200 | 0,29% | 10,4900 | 10,5200 | 10,4900 | 540 | ,00 |
| 18/1/1989 | 10,4900 | -0,47% | 10,5400 | 10,5600 | 10,4900 | 460 | ,00 |
| 17/1/1989 | 10,5400 | 0,57% | 10,4800 | 10,5400 | 10,4800 | 100 | ,00 |
| 16/1/1989 | 10,4800 | 0,00% | 10,4800 | 10,4800 | 10,4800 | 10 | ,00 |
| 13/1/1989 | 10,4800 | 0,19% | 10,4600 | 10,4800 | 10,4600 | 10 | ,00 |
| 12/1/1989 | 10,4600 | -0,29% | 10,4900 | 10,4900 | 10,4600 | 60 | ,00 |
| 11/1/1989 | 10,4900 | 0,67% | 10,4200 | 10,4900 | 10,4200 | 80 | ,00 |
| 10/1/1989 | 10,4200 | -0,67% | 10,4900 | 10,4900 | 10,4200 | 340 | ,00 |
| 09/1/1989 | 10,4900 | -1,41% | 10,6400 | 10,6400 | 10,4900 | 260 | ,00 |
| 05/1/1989 | 10,6400 | -1,39% | 10,7900 | 10,7900 | 10,6400 | 300 | ,00 |
| 04/1/1989 | 10,7900 | 1,31% | 10,6500 | 10,7900 | 10,6500 | 520 | ,00 |
| 03/1/1989 | 10,6500 | 0,85% | 10,5600 | 10,6500 | 10,5600 | 100 | ,00 |
| 02/1/1989 | 10,5600 | 0,00% | 10,5600 | 10,5600 | 10,5600 | 100 | ,00 |
| 30/12/1988 | 10,5600 | 0,67% | 10,4900 | 10,5600 | 10,4900 | 160 | ,00 |
| 29/12/1988 | 10,4900 | 0,00% | 10,4900 | 10,4900 | 10,4900 | 300 | ,00 |
| 28/12/1988 | 10,4900 | -0,29% | 10,5200 | 10,5200 | 10,4900 | 280 | ,00 |
| 27/12/1988 | 10,5200 | 0,00% | 10,5200 | 10,5600 | 10,5200 | 10 | ,00 |
| 23/12/1988 | 10,5200 | -0,38% | 10,5600 | 10,5600 | 10,5200 | 260 | ,00 |
| 22/12/1988 | 10,5600 | -0,28% | 10,5900 | 10,5900 | 10,5600 | 420 | ,00 |
| 21/12/1988 | 10,5900 | -0,75% | 10,6700 | 10,6700 | 10,5900 | 240 | ,00 |
| 20/12/1988 | 10,6700 | 0,00% | 10,6700 | 10,6700 | 10,6700 | 240 | ,00 |
| 19/12/1988 | 10,6700 | 0,00% | 10,6700 | 10,6700 | 10,6700 | 10 | ,00 |
| 16/12/1988 | 10,6700 | 0,00% | 10,6700 | 10,6700 | 10,6700 | 10 | ,00 |
| 15/12/1988 | 10,6700 | 0,00% | 10,6700 | 10,6700 | 10,6700 | 260 | ,00 |
| 14/12/1988 | 10,6700 | 0,00% | 10,6700 | 10,6700 | 10,6700 | 600 | ,00 |
| 13/12/1988 | 10,6700 | -0,37% | 10,7100 | 10,7100 | 10,6700 | 460 | ,00 |
| 12/12/1988 | 10,7100 | 0,00% | 10,7100 | 10,7100 | 10,6700 | 80 | ,00 |
| 09/12/1988 | 10,7100 | -0,28% | 10,7400 | 10,7400 | 10,7100 | 10 | ,00 |
| 08/12/1988 | 10,7400 | 0,00% | 10,7400 | 10,7400 | 10,7400 | 200 | ,00 |
| 07/12/1988 | 10,7400 | 0,00% | 10,7400 | 10,7400 | 10,7400 | 3.900 | ,00 |
| 06/12/1988 | 10,7400 | 0,00% | 10,7400 | 10,7400 | 10,7400 | 300 | ,00 |
| 05/12/1988 | 10,7400 | 0,28% | 10,7100 | 10,7900 | 10,7100 | 820 | ,00 |
| 02/12/1988 | 10,7100 | 0,37% | 10,6700 | 10,7900 | 10,6700 | 5.800 | ,00 |
| 01/12/1988 | 10,6700 | 2,40% | 10,4200 | 10,7100 | 10,4200 | 2.360 | ,00 |
| 30/11/1988 | 10,4200 | -1,33% | 10,5600 | 10,5600 | 10,4200 | 1.220 | ,00 |
| 29/11/1988 | 10,5600 | -2,76% | 10,8600 | 10,8600 | 10,5600 | 1.160 | ,00 |
| 28/11/1988 | 10,8600 | -1,36% | 11,0100 | 11,0100 | 10,8300 | 160 | ,00 |
| 25/11/1988 | 11,0100 | -0,63% | 11,0800 | 11,0800 | 11,0100 | 10 | ,00 |
| 24/11/1988 | 11,0800 | -0,27% | 11,1100 | 11,1100 | 11,0800 | 320 | ,00 |
| 23/11/1988 | 11,1100 | 0,27% | 11,0800 | 11,1100 | 11,0800 | 620 | ,00 |
| 22/11/1988 | 11,0800 | 0,64% | 11,0100 | 11,0800 | 11,0100 | 540 | ,00 |
| 21/11/1988 | 11,0100 | -0,36% | 11,0500 | 11,0500 | 11,0100 | 380 | ,00 |
| 18/11/1988 | 11,0500 | 1,75% | 10,8600 | 11,0500 | 10,8600 | 600 | ,00 |
| 17/11/1988 | 10,8600 | -0,64% | 10,9300 | 10,9300 | 10,8600 | 10 | ,00 |
| 16/11/1988 | 10,9300 | -1,35% | 11,0800 | 11,0800 | 10,9300 | 440 | ,00 |
| 15/11/1988 | 11,0800 | -1,95% | 11,3000 | 11,3000 | 11,0100 | 10 | ,00 |
| 14/11/1988 | 11,3000 | -1,91% | 11,5200 | 11,5200 | 11,3000 | 10 | ,00 |
| 11/11/1988 | 11,5200 | 0,00% | 11,5200 | 11,5200 | 11,5200 | 520 | ,00 |
| 10/11/1988 | 11,5200 | -0,35% | 11,5600 | 11,5600 | 11,5200 | 10 | ,00 |
| 09/11/1988 | 11,5600 | -0,26% | 11,5900 | 11,5900 | 11,5600 | 400 | ,00 |
| 08/11/1988 | 11,5900 | -0,69% | 11,6700 | 11,6700 | 11,5200 | 200 | ,00 |
| 07/11/1988 | 11,6700 | 0,00% | 11,6700 | 11,6700 | 11,6700 | 140 | ,00 |
| 04/11/1988 | 11,6700 | 1,30% | 11,5200 | 11,6700 | 11,5200 | 540 | ,00 |
| 03/11/1988 | 11,5200 | -0,60% | 11,5900 | 11,5900 | 11,5200 | 100 | ,00 |
| 02/11/1988 | 11,5900 | 0,35% | 11,5500 | 11,5900 | 11,5500 | 280 | ,00 |
| 01/11/1988 | 11,5500 | 0,52% | 11,4900 | 11,5500 | 11,4500 | 200 | ,00 |
| 31/10/1988 | 11,4900 | -0,26% | 11,5200 | 11,5200 | 11,4700 | 10 | ,00 |
| 27/10/1988 | 11,5200 | -0,60% | 11,5900 | 11,5900 | 11,5200 | 420 | ,00 |
| 26/10/1988 | 11,5900 | 0,00% | 11,5900 | 11,5900 | 11,5900 | 10 | ,00 |
| 25/10/1988 | 11,5900 | 0,00% | 11,5900 | 11,5900 | 11,5900 | 10 | ,00 |
| 24/10/1988 | 11,5900 | -1,86% | 11,8100 | 11,8100 | 11,5900 | 10 | ,00 |
| 21/10/1988 | 11,8100 | 0,00% | 11,8100 | 11,8100 | 11,8100 | 1.300 | ,00 |
| 20/10/1988 | 11,8100 | -0,67% | 11,8900 | 11,8900 | 11,8100 | 1.300 | ,00 |
| 19/10/1988 | 11,8900 | -0,34% | 11,9300 | 11,9300 | 11,8900 | 10 | ,00 |
| 18/10/1988 | 11,9300 | -0,50% | 11,9900 | 11,9900 | 11,9300 | 10 | ,00 |
| 17/10/1988 | 11,9900 | 0,84% | 11,8900 | 11,9900 | 11,8900 | 10 | ,00 |
| 14/10/1988 | 11,8900 | 1,89% | 11,6700 | 11,8900 | 11,6700 | 10 | ,00 |
| 13/10/1988 | 11,6700 | 0,00% | 11,6700 | 11,6700 | 11,6700 | 20.000 | ,00 |
| 12/10/1988 | 11,6700 | 0,00% | 11,6700 | 11,6700 | 11,6700 | 10 | ,00 |
| 11/10/1988 | 11,6700 | -3,63% | 12,1100 | 12,1100 | 11,6700 | 10 | ,00 |
| 10/10/1988 | 12,1100 | -0,33% | 12,1500 | 12,1500 | 12,1100 | 10 | ,00 |
| 07/10/1988 | 12,1500 | 2,70% | 11,8300 | 12,1500 | 11,8300 | 10 | ,00 |
| 06/10/1988 | 11,8300 | 2,07% | 11,5900 | 11,8300 | 11,5900 | 10 | ,00 |
| 05/10/1988 | 11,5900 | 0,09% | 11,5800 | 11,5900 | 11,5800 | 10 | ,00 |
| 04/10/1988 | 11,5800 | -1,36% | 11,7400 | 11,7400 | 11,5200 | 10 | ,00 |
| 03/10/1988 | 11,7400 | 1,29% | 11,5900 | 11,7400 | 11,5900 | 10 | ,00 |
| 30/9/1988 | 11,5900 | -0,69% | 11,6700 | 11,6700 | 11,5900 | 10 | ,00 |
| 29/9/1988 | 11,6700 | -1,85% | 11,8900 | 11,8900 | 11,6700 | 10 | ,00 |
| 28/9/1988 | 11,8900 | 0,00% | 11,8900 | 11,8900 | 11,8100 | 10 | ,00 |
| 27/9/1988 | 11,8900 | 3,21% | 11,5200 | 11,8900 | 11,5200 | 10 | ,00 |
| 26/9/1988 | 11,5200 | 3,41% | 11,1400 | 11,5200 | 11,1400 | 10 | ,00 |
| 23/9/1988 | 11,1400 | 2,30% | 10,8900 | 11,1500 | 10,8900 | 10 | ,00 |
| 22/9/1988 | 10,8900 | 1,68% | 10,7100 | 10,8900 | 10,7100 | 10 | ,00 |
| 21/9/1988 | 10,7100 | 0,00% | 10,7100 | 10,7100 | 10,7100 | 10 | ,00 |
| 20/9/1988 | 10,7100 | 1,42% | 10,5600 | 10,7100 | 10,4900 | 10 | ,00 |
| 19/9/1988 | 10,5600 | 0,67% | 10,4900 | 10,5600 | 10,2700 | 10 | ,00 |
| 16/9/1988 | 10,4900 | 1,45% | 10,3400 | 10,4900 | 10,3400 | 10 | ,00 |
| 15/9/1988 | 10,3400 | 0,68% | 10,2700 | 10,3400 | 10,2400 | 10 | ,00 |
| 14/9/1988 | 10,2700 | 1,48% | 10,1200 | 10,2700 | 10,1200 | 10 | ,00 |
| 13/9/1988 | 10,1200 | 0,20% | 10,1000 | 10,1200 | 10,1000 | 10 | ,00 |
| 12/9/1988 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 10 | ,00 |
| 09/9/1988 | 10,1000 | 2,02% | 9,9000 | 10,1200 | 9,9000 | 10 | ,00 |
| 08/9/1988 | 9,9000 | 0,71% | 9,8300 | 9,9000 | 9,8300 | 10 | ,00 |
| 07/9/1988 | 9,8300 | 1,55% | 9,6800 | 9,8300 | 9,6800 | 10 | ,00 |
| 06/9/1988 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | 10 | ,00 |
| 05/9/1988 | 9,6800 | -1,53% | 9,8300 | 9,8300 | 9,6800 | 10 | ,00 |
| 02/9/1988 | 9,8300 | 0,00% | 9,8300 | 9,8300 | 9,8300 | 10 | ,00 |
| 01/9/1988 | 9,8300 | -0,71% | 9,9000 | 9,9000 | 9,8300 | 10 | ,00 |
| 31/8/1988 | 9,9000 | -0,50% | 9,9500 | 9,9500 | 9,9000 | 170 | ,00 |
| 30/8/1988 | 9,9500 | 0,51% | 9,9000 | 9,9800 | 9,9000 | 80 | ,00 |
| 29/8/1988 | 9,9000 | -1,49% | 10,0500 | 10,0500 | 9,9000 | 160 | ,00 |
| 26/8/1988 | 10,0500 | 2,24% | 9,8300 | 10,0500 | 9,8300 | 1.900 | ,00 |
| 25/8/1988 | 9,8300 | 1,55% | 9,6800 | 9,9000 | 9,6800 | 260 | ,00 |
| 24/8/1988 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | 10 | ,00 |
| 23/8/1988 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | 120 | ,00 |
| 22/8/1988 | 9,6800 | -0,82% | 9,7600 | 9,7600 | 9,6800 | 380 | ,00 |
| 19/8/1988 | 9,7600 | 1,56% | 9,6100 | 9,7600 | 9,6100 | 440 | ,00 |
| 18/8/1988 | 9,6100 | 0,00% | 9,6100 | 9,6600 | 9,6100 | 220 | ,00 |
| 17/8/1988 | 9,6100 | 0,42% | 9,5700 | 9,6100 | 9,5700 | 1.240 | ,00 |
| 16/8/1988 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | 10 | ,00 |
| 12/8/1988 | 9,5700 | -0,42% | 9,6100 | 9,6100 | 9,5700 | 660 | ,00 |
| 11/8/1988 | 9,6100 | 0,00% | 9,6100 | 9,6100 | 9,6100 | 300 | ,00 |
| 10/8/1988 | 9,6100 | 0,00% | 9,6100 | 9,6100 | 9,5800 | 500 | ,00 |
| 09/8/1988 | 9,6100 | 0,00% | 9,6100 | 9,6100 | 9,6100 | 200 | ,00 |
| 08/8/1988 | 9,6100 | -0,21% | 9,6300 | 9,6300 | 9,6100 | 60 | ,00 |
| 05/8/1988 | 9,6300 | 0,94% | 9,5400 | 9,6300 | 9,5400 | 10 | ,00 |
| 04/8/1988 | 9,5400 | 0,00% | 9,5400 | 9,6100 | 9,5400 | 220 | ,00 |
| 03/8/1988 | 9,5400 | 0,00% | 9,5400 | 9,5400 | 9,5400 | 540 | ,00 |
| 02/8/1988 | 9,5400 | 0,00% | 9,5400 | 9,5400 | 9,5400 | 280 | ,00 |
| 01/8/1988 | 9,5400 | -0,73% | 9,6100 | 9,6100 | 9,5400 | 400 | ,00 |
| 29/7/1988 | 9,6100 | -0,72% | 9,6800 | 9,6800 | 9,6100 | 10 | ,00 |
| 28/7/1988 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | 10 | ,00 |
| 27/7/1988 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | 640 | ,00 |
| 26/7/1988 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | 560 | ,00 |
| 25/7/1988 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | 720 | ,00 |
| 22/7/1988 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | 220 | ,00 |
| 21/7/1988 | 9,6800 | 0,73% | 9,6100 | 9,6800 | 9,6100 | 340 | ,00 |
| 20/7/1988 | 9,6100 | -0,72% | 9,6800 | 9,6800 | 9,6100 | 320 | ,00 |
| 19/7/1988 | 9,6800 | -1,22% | 9,8000 | 9,8000 | 9,6800 | 1.140 | ,00 |
| 18/7/1988 | 9,8000 | 0,41% | 9,7600 | 9,8300 | 9,7600 | 1.280 | ,00 |
| 15/7/1988 | 9,7600 | 2,31% | 9,5400 | 9,7600 | 9,5400 | 740 | ,00 |
| 14/7/1988 | 9,5400 | 1,60% | 9,3900 | 9,5400 | 9,3900 | 420 | ,00 |
| 13/7/1988 | 9,3900 | 4,10% | 9,0200 | 9,3900 | 9,0200 | 520 | ,00 |
| 12/7/1988 | 9,0200 | 2,50% | 8,8000 | 9,0200 | 8,8000 | 40 | ,00 |
| 11/7/1988 | 8,8000 | -7,76% | 9,5400 | 9,5400 | 8,8000 | 10 | ,00 |
| 08/7/1988 | 9,5400 | 0,00% | 9,5400 | 9,5400 | 9,5400 | 1.060 | ,00 |
| 07/7/1988 | 9,5400 | -0,73% | 9,6100 | 9,6100 | 9,5400 | 240 | ,00 |
| 06/7/1988 | 9,6100 | -0,93% | 9,7000 | 9,7000 | 9,6100 | 1.130 | ,00 |
| 05/7/1988 | 9,7000 | 1,68% | 9,5400 | 9,7600 | 9,5400 | 20 | ,00 |
| 04/7/1988 | 9,5400 | 1,06% | 9,4400 | 9,5400 | 9,4400 | 320 | ,00 |
| 01/7/1988 | 9,4400 | 1,29% | 9,3200 | 9,4600 | 9,3200 | 540 | ,00 |
| 30/6/1988 | 9,3200 | 0,00% | 9,3000 | 9,3200 | 9,3000 | 260 | ,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.% |
|---|