| 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 |
|---|---|---|---|---|---|---|---|
| 29/6/1988 | 9,3000 | -0,96% | 9,3900 | 9,3900 | 9,3000 | 520 | ,00 |
| 28/6/1988 | 9,3900 | 1,29% | 9,2700 | 9,4200 | 9,2700 | 10 | ,00 |
| 27/6/1988 | 9,2700 | 0,00% | 9,2700 | 9,2700 | 9,2700 | 10 | ,00 |
| 24/6/1988 | 9,2700 | 0,32% | 9,2400 | 9,2700 | 9,2400 | 220 | ,00 |
| 23/6/1988 | 9,2400 | -0,86% | 9,3200 | 9,3200 | 9,2400 | 760 | ,00 |
| 22/6/1988 | 9,3200 | -1,48% | 9,4600 | 9,4600 | 9,2400 | 780 | ,00 |
| 21/6/1988 | 9,4600 | 2,38% | 9,2400 | 9,4600 | 9,2400 | 160 | ,00 |
| 20/6/1988 | 9,2400 | 3,24% | 8,9500 | 9,3900 | 8,9500 | 300 | ,00 |
| 17/6/1988 | 8,9500 | 1,82% | 8,7900 | 8,9500 | 8,7900 | 480 | ,00 |
| 16/6/1988 | 8,7900 | 2,09% | 8,6100 | 8,7900 | 8,6100 | 60 | ,00 |
| 15/6/1988 | 8,6100 | 0,94% | 8,5300 | 8,6100 | 8,5300 | 200 | ,00 |
| 14/6/1988 | 8,5300 | -0,58% | 8,5800 | 8,5800 | 8,5100 | 440 | ,00 |
| 13/6/1988 | 8,5800 | 0,82% | 8,5100 | 8,5800 | 8,5100 | 460 | ,00 |
| 10/6/1988 | 8,5100 | -0,82% | 8,5800 | 8,5800 | 8,5100 | 340 | ,00 |
| 09/6/1988 | 8,5800 | 0,00% | 8,5800 | 8,5800 | 8,5800 | 360 | ,00 |
| 08/6/1988 | 8,5800 | 0,82% | 8,5100 | 8,5800 | 8,5100 | 330 | ,00 |
| 07/6/1988 | 8,5100 | 1,79% | 8,3600 | 8,5100 | 8,3600 | 600 | ,00 |
| 06/6/1988 | 8,3600 | -0,95% | 8,4400 | 8,4400 | 8,3600 | 640 | ,00 |
| 03/6/1988 | 8,4400 | 0,00% | 8,4400 | 8,4400 | 8,4400 | 400 | ,00 |
| 02/6/1988 | 8,4400 | 0,00% | 8,4400 | 8,4400 | 8,4400 | 10 | ,00 |
| 01/6/1988 | 8,4400 | 0,00% | 8,4400 | 8,4400 | 8,4400 | 20 | ,00 |
| 31/5/1988 | 8,4400 | 0,00% | 8,4400 | 8,4400 | 8,4400 | 10 | ,00 |
| 27/5/1988 | 8,4400 | 0,96% | 8,3600 | 8,4400 | 8,3600 | 10 | ,00 |
| 26/5/1988 | 8,3600 | 2,70% | 8,1400 | 8,3600 | 8,1400 | 80 | ,00 |
| 25/5/1988 | 8,1400 | -0,97% | 8,2200 | 8,2200 | 8,1400 | 280 | ,00 |
| 24/5/1988 | 8,2200 | -0,84% | 8,2900 | 8,2900 | 8,2200 | 140 | ,00 |
| 23/5/1988 | 8,2900 | -0,84% | 8,3600 | 8,3600 | 8,2900 | 160 | ,00 |
| 20/5/1988 | 8,3600 | -0,95% | 8,4400 | 8,4400 | 8,3600 | 80 | ,00 |
| 19/5/1988 | 8,4400 | 0,00% | 8,4400 | 8,5100 | 8,4400 | 580 | ,00 |
| 18/5/1988 | 8,4400 | 1,81% | 8,2900 | 8,4400 | 8,2900 | 10 | ,00 |
| 17/5/1988 | 8,2900 | 2,73% | 8,0700 | 8,2900 | 8,0700 | 340 | ,00 |
| 16/5/1988 | 8,0700 | 0,88% | 8,0000 | 8,0700 | 8,0000 | 300 | ,00 |
| 13/5/1988 | 8,0000 | -0,87% | 8,0700 | 8,0700 | 7,9200 | 10 | ,00 |
| 12/5/1988 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | 280 | ,00 |
| 11/5/1988 | 8,0700 | -1,82% | 8,2200 | 8,2200 | 8,0700 | 200 | ,00 |
| 10/5/1988 | 8,2200 | -0,84% | 8,2900 | 8,2900 | 8,2200 | 240 | ,00 |
| 09/5/1988 | 8,2900 | -0,84% | 8,3600 | 8,3600 | 8,2900 | 60 | ,00 |
| 06/5/1988 | 8,3600 | 0,84% | 8,2900 | 8,3600 | 8,2900 | 140 | ,00 |
| 05/5/1988 | 8,2900 | 0,00% | 8,2900 | 8,2900 | 8,2900 | 200 | ,00 |
| 04/5/1988 | 8,2900 | 0,00% | 8,2900 | 8,2900 | 8,2900 | 10 | ,00 |
| 03/5/1988 | 8,2900 | 0,00% | 8,2900 | 8,2900 | 8,2900 | 200 | ,00 |
| 02/5/1988 | 8,2900 | 0,00% | 8,2900 | 8,2900 | 8,2200 | 3.900 | ,00 |
| 29/4/1988 | 8,2900 | -0,84% | 8,3600 | 8,3600 | 8,2900 | 300 | ,00 |
| 28/4/1988 | 8,3600 | 0,00% | 8,3600 | 8,3600 | 8,3600 | 160 | ,00 |
| 27/4/1988 | 8,3600 | -1,42% | 8,4800 | 8,4800 | 8,3600 | 140 | ,00 |
| 26/4/1988 | 8,4800 | 0,47% | 8,4400 | 8,4800 | 8,4400 | 10 | ,00 |
| 25/4/1988 | 8,4400 | 0,00% | 8,4400 | 8,4400 | 8,4400 | 80 | ,00 |
| 22/4/1988 | 8,4400 | -0,82% | 8,5100 | 8,5100 | 8,4400 | 200 | ,00 |
| 21/4/1988 | 8,5100 | -0,82% | 8,5800 | 8,5800 | 8,5100 | 3.900 | ,00 |
| 20/4/1988 | 8,5800 | -0,92% | 8,6600 | 8,6600 | 8,5800 | 400 | ,00 |
| 19/4/1988 | 8,6600 | 1,76% | 8,5100 | 8,6600 | 8,5100 | 320 | ,00 |
| 18/4/1988 | 8,5100 | -1,73% | 8,6600 | 8,6600 | 8,4400 | 10 | ,00 |
| 15/4/1988 | 8,6600 | 0,00% | 8,6600 | 8,6600 | 8,6600 | 600 | ,00 |
| 14/4/1988 | 8,6600 | 0,93% | 8,5800 | 8,6600 | 8,5800 | 120 | ,00 |
| 13/4/1988 | 8,5800 | -0,92% | 8,6600 | 8,7300 | 8,5800 | 160 | ,00 |
| 12/4/1988 | 8,6600 | 1,76% | 8,5100 | 8,6600 | 8,5100 | 10 | ,00 |
| 07/4/1988 | 8,5100 | 0,00% | 8,5100 | 8,5100 | 8,5100 | 240 | ,00 |
| 06/4/1988 | 8,5100 | -1,73% | 8,6600 | 8,6600 | 8,5100 | 3.900 | ,00 |
| 05/4/1988 | 8,6600 | 0,00% | 8,6600 | 8,6600 | 8,6600 | 240 | ,00 |
| 04/4/1988 | 8,6600 | 3,59% | 8,3600 | 8,6600 | 8,3600 | 420 | ,00 |
| 01/4/1988 | 8,3600 | 1,70% | 8,2200 | 8,3600 | 8,2200 | 480 | ,00 |
| 31/3/1988 | 8,2200 | -1,67% | 8,3600 | 8,3600 | 8,2200 | 460 | ,00 |
| 30/3/1988 | 8,3600 | -1,76% | 8,5100 | 8,5100 | 8,3600 | 140 | ,00 |
| 29/3/1988 | 8,5100 | -0,82% | 8,5800 | 8,5800 | 8,5100 | 10 | ,00 |
| 28/3/1988 | 8,5800 | -0,92% | 8,6600 | 8,6600 | 8,5800 | 10 | ,00 |
| 24/3/1988 | 8,6600 | 4,46% | 8,2900 | 8,6600 | 8,2900 | 60 | ,00 |
| 23/3/1988 | 8,2900 | 0,85% | 8,2200 | 8,2900 | 8,0700 | 320 | ,00 |
| 22/3/1988 | 8,2200 | -3,41% | 8,5100 | 8,5100 | 8,2200 | 120 | ,00 |
| 21/3/1988 | 8,5100 | 0,00% | 8,5100 | 8,5100 | 8,5100 | 620 | ,00 |
| 18/3/1988 | 8,5100 | -1,73% | 8,6600 | 8,6600 | 8,5100 | 120 | ,00 |
| 17/3/1988 | 8,6600 | -1,59% | 8,8000 | 8,8000 | 8,6600 | 900 | ,00 |
| 16/3/1988 | 8,8000 | 1,62% | 8,6600 | 8,8000 | 8,6600 | 270 | ,00 |
| 15/3/1988 | 8,6600 | -0,80% | 8,7300 | 8,7300 | 8,6600 | 400 | ,00 |
| 14/3/1988 | 8,7300 | 0,00% | 8,7300 | 8,7300 | 8,7300 | 320 | ,00 |
| 11/3/1988 | 8,7300 | 0,00% | 8,7300 | 8,8000 | 8,7300 | 940 | ,00 |
| 10/3/1988 | 8,7300 | -0,80% | 8,8000 | 8,8000 | 8,7300 | 560 | ,00 |
| 09/3/1988 | 8,8000 | -3,30% | 9,1000 | 9,1700 | 8,8000 | 10 | ,00 |
| 08/3/1988 | 9,1000 | 2,48% | 8,8800 | 9,3200 | 8,8800 | 2.260 | ,00 |
| 07/3/1988 | 8,8800 | 4,35% | 8,5100 | 8,9500 | 8,5100 | 440 | ,00 |
| 04/3/1988 | 8,5100 | 5,45% | 8,0700 | 8,5100 | 8,0700 | 240 | ,00 |
| 03/3/1988 | 8,0700 | 3,73% | 7,7800 | 8,0700 | 7,7800 | 250 | ,00 |
| 02/3/1988 | 7,7800 | 4,99% | 7,4100 | 7,7800 | 7,4100 | 280 | ,00 |
| 01/3/1988 | 7,4100 | 0,95% | 7,3400 | 7,4100 | 7,3400 | 580 | ,00 |
| 29/2/1988 | 7,3400 | -0,94% | 7,4100 | 7,4100 | 7,3400 | 900 | ,00 |
| 26/2/1988 | 7,4100 | 0,95% | 7,3400 | 7,4100 | 7,3400 | 10 | ,00 |
| 25/2/1988 | 7,3400 | 4,26% | 7,0400 | 7,3400 | 7,0400 | 220 | ,00 |
| 24/2/1988 | 7,0400 | 0,00% | 7,0400 | 7,0400 | 7,0400 | 240 | ,00 |
| 23/2/1988 | 7,0400 | -1,12% | 7,1200 | 7,1200 | 6,9700 | 10 | ,00 |
| 19/2/1988 | 7,1200 | 2,15% | 6,9700 | 7,1200 | 6,9700 | 10 | ,00 |
| 18/2/1988 | 6,9700 | 0,00% | 6,9700 | 6,9700 | 6,9700 | 40 | ,00 |
| 17/2/1988 | 6,9700 | 1,01% | 6,9000 | 6,9700 | 6,9000 | 200 | ,00 |
| 16/2/1988 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 10 | ,00 |
| 15/2/1988 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 80 | ,00 |
| 12/2/1988 | 6,9000 | -1,99% | 7,0400 | 7,0400 | 6,9000 | 240 | ,00 |
| 11/2/1988 | 7,0400 | 5,39% | 6,6800 | 7,0400 | 6,6800 | 80 | ,00 |
| 10/2/1988 | 6,6800 | 1,21% | 6,6000 | 6,6800 | 6,5300 | 40 | ,00 |
| 09/2/1988 | 6,6000 | -6,25% | 7,0400 | 7,0400 | 6,6000 | 140 | ,00 |
| 08/2/1988 | 7,0400 | 0,00% | 7,0400 | 7,0400 | 7,0400 | 380 | ,00 |
| 05/2/1988 | 7,0400 | 1,00% | 6,9700 | 7,1200 | 6,9700 | 80 | ,00 |
| 04/2/1988 | 6,9700 | 3,26% | 6,7500 | 6,9700 | 6,7500 | 80 | ,00 |
| 03/2/1988 | 6,7500 | 5,80% | 6,3800 | 6,7500 | 6,3800 | 160 | ,00 |
| 02/2/1988 | 6,3800 | 3,57% | 6,1600 | 6,3800 | 6,1600 | 400 | ,00 |
| 01/2/1988 | 6,1600 | 2,33% | 6,0200 | 6,1600 | 6,0200 | 400 | ,00 |
| 29/1/1988 | 6,0200 | 2,56% | 5,8700 | 6,0200 | 5,8700 | 200 | ,00 |
| 28/1/1988 | 5,8700 | 0,00% | 5,8700 | 5,8700 | 5,8700 | 740 | ,00 |
| 27/1/1988 | 5,8700 | 0,00% | 5,8700 | 5,8700 | 5,5800 | 260 | ,00 |
| 26/1/1988 | 5,8700 | -6,97% | 6,3100 | 6,3100 | 5,8700 | 100 | ,00 |
| 25/1/1988 | 6,3100 | -4,39% | 6,6000 | 6,6000 | 6,3100 | 340 | ,00 |
| 22/1/1988 | 6,6000 | 0,00% | 6,6000 | 6,9000 | 6,6000 | 380 | ,00 |
| 21/1/1988 | 6,6000 | 0,61% | 6,5600 | 6,6000 | 6,5600 | 960 | ,00 |
| 20/1/1988 | 6,5600 | 5,13% | 6,2400 | 6,6000 | 6,2400 | 1.450 | ,00 |
| 19/1/1988 | 6,2400 | -9,57% | 6,9000 | 6,9000 | 6,1600 | 1.020 | ,00 |
| 18/1/1988 | 6,9000 | -1,99% | 7,0400 | 7,1900 | 6,9000 | 780 | ,00 |
| 15/1/1988 | 7,0400 | -4,09% | 7,3400 | 7,3400 | 6,9000 | 60 | ,00 |
| 14/1/1988 | 7,3400 | -1,87% | 7,4800 | 7,4800 | 7,3400 | 100 | ,00 |
| 13/1/1988 | 7,4800 | 0,00% | 7,4800 | 7,4800 | 7,4800 | 240 | ,00 |
| 12/1/1988 | 7,4800 | 1,91% | 7,3400 | 7,4800 | 7,3400 | 510 | ,00 |
| 11/1/1988 | 7,3400 | -9,05% | 8,0700 | 8,0700 | 7,1900 | 320 | ,00 |
| 08/1/1988 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | 320 | ,00 |
| 07/1/1988 | 8,0700 | 7,89% | 7,4800 | 8,2200 | 7,4800 | 10 | ,00 |
| 05/1/1988 | 7,4800 | 1,91% | 7,3400 | 7,4800 | 7,3400 | 100 | ,00 |
| 04/1/1988 | 7,3400 | 4,26% | 7,0400 | 7,3400 | 7,0400 | 10 | ,00 |
| 31/12/1987 | 7,0400 | -3,03% | 7,2600 | 7,2600 | 7,0400 | 220 | ,00 |
| 30/12/1987 | 7,2600 | -2,94% | 7,4800 | 7,4800 | 7,2600 | 200 | ,00 |
| 29/12/1987 | 7,4800 | 0,00% | 7,4800 | 7,4800 | 7,4800 | 10 | ,00 |
| 28/12/1987 | 7,4800 | -1,97% | 7,6300 | 7,6300 | 7,4800 | 260 | ,00 |
| 24/12/1987 | 7,6300 | 0,00% | 7,6300 | 7,6300 | 7,6300 | 10 | ,00 |
| 23/12/1987 | 7,6300 | -1,93% | 7,7800 | 7,7800 | 7,6300 | 100 | ,00 |
| 22/12/1987 | 7,7800 | 0,00% | 7,7800 | 7,7800 | 7,7800 | 10 | ,00 |
| 21/12/1987 | 7,7800 | 4,01% | 7,4800 | 7,7800 | 7,3400 | 480 | ,00 |
| 18/12/1987 | 7,4800 | -5,56% | 7,9200 | 8,2200 | 7,4800 | 540 | ,00 |
| 17/12/1987 | 7,9200 | 10,15% | 7,1900 | 7,9200 | 7,1900 | 420 | ,00 |
| 16/12/1987 | 7,1900 | -0,96% | 7,2600 | 7,2600 | 7,1900 | 10 | ,00 |
| 15/12/1987 | 7,2600 | -4,85% | 7,6300 | 7,6300 | 7,2600 | 10 | ,00 |
| 14/12/1987 | 7,6300 | -14,75% | 8,9500 | 8,9500 | 7,6300 | 800 | ,00 |
| 11/12/1987 | 8,9500 | 28,41% | 6,9700 | 8,9500 | 6,9700 | 3.300 | ,00 |
| 10/12/1987 | 6,9700 | 3,26% | 6,7500 | 6,9700 | 6,7500 | 1.000 | ,00 |
| 09/12/1987 | 6,7500 | 18,01% | 5,7200 | 6,7500 | 5,7200 | 10 | ,00 |
| 08/12/1987 | 5,7200 | 6,72% | 5,3600 | 6,3100 | 5,3600 | 1.360 | ,00 |
| 07/12/1987 | 5,3600 | -18,79% | 6,6000 | 6,6000 | 5,2800 | 1.120 | ,00 |
| 04/12/1987 | 6,6000 | -4,35% | 6,9000 | 6,9000 | 6,6000 | 2.420 | ,00 |
| 03/12/1987 | 6,9000 | -9,57% | 7,6300 | 7,6300 | 6,9000 | 600 | ,00 |
| 02/12/1987 | 7,6300 | 5,10% | 7,2600 | 7,6300 | 7,2600 | 780 | ,00 |
| 01/12/1987 | 7,2600 | -13,16% | 8,3600 | 8,3600 | 7,2600 | 280 | ,00 |
| 30/11/1987 | 8,3600 | 32,49% | 6,3100 | 8,5100 | 6,3100 | 1.580 | ,00 |
| 27/11/1987 | 6,3100 | -14,03% | 7,3400 | 7,3400 | 6,3100 | 640 | ,00 |
| 26/11/1987 | 7,3400 | -14,45% | 8,5800 | 8,5800 | 7,3400 | 10 | ,00 |
| 25/11/1987 | 8,5800 | -5,71% | 9,1000 | 9,3900 | 8,4400 | 2.800 | ,00 |
| 24/11/1987 | 9,1000 | -4,61% | 9,5400 | 9,5400 | 8,8000 | 2.600 | ,00 |
| 23/11/1987 | 9,5400 | 3,25% | 9,2400 | 9,5400 | 9,2400 | 400 | ,00 |
| 20/11/1987 | 9,2400 | 1,54% | 9,1000 | 9,2400 | 9,1000 | 800 | ,00 |
| 19/11/1987 | 9,1000 | 6,06% | 8,5800 | 9,2400 | 8,5800 | 340 | ,00 |
| 18/11/1987 | 8,5800 | -7,14% | 9,2400 | 9,2400 | 8,5100 | 440 | ,00 |
| 17/11/1987 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,2400 | 220 | ,00 |
| 16/11/1987 | 9,2400 | 1,54% | 9,1000 | 9,2400 | 8,8000 | 540 | ,00 |
| 13/11/1987 | 9,1000 | -3,09% | 9,3900 | 9,3900 | 9,1000 | 1.180 | ,00 |
| 12/11/1987 | 9,3900 | -5,91% | 9,9800 | 9,9800 | 9,3900 | 1.320 | ,00 |
| 11/11/1987 | 9,9800 | 35,97% | 7,3400 | 9,9800 | 7,3400 | 2.800 | ,00 |
| 10/11/1987 | 7,3400 | -17,99% | 8,9500 | 8,9500 | 7,3400 | 660 | ,00 |
| 09/11/1987 | 8,9500 | -10,32% | 9,9800 | 9,9800 | 8,8000 | 560 | ,00 |
| 06/11/1987 | 9,9800 | 6,28% | 9,3900 | 9,9800 | 9,3900 | 380 | ,00 |
| 05/11/1987 | 9,3900 | -8,57% | 10,2700 | 10,2700 | 9,2400 | 500 | ,00 |
| 04/11/1987 | 10,2700 | -6,72% | 11,0100 | 11,0100 | 10,2700 | 580 | ,00 |
| 03/11/1987 | 11,0100 | 0,00% | 11,0100 | 11,0100 | 11,0100 | 1.400 | ,00 |
| 02/11/1987 | 11,0100 | -2,57% | 11,3000 | 11,3000 | 11,0100 | 1.360 | ,00 |
| 30/10/1987 | 11,3000 | 1,35% | 11,1500 | 11,7400 | 11,1500 | 2.060 | ,00 |
| 29/10/1987 | 11,1500 | 26,70% | 8,8000 | 11,1500 | 8,8000 | 1.500 | ,00 |
| 27/10/1987 | 8,8000 | -14,31% | 10,2700 | 10,2700 | 8,8000 | 1.860 | ,00 |
| 26/10/1987 | 10,2700 | -15,68% | 12,1800 | 12,1800 | 10,2700 | 10 | ,00 |
| 19/10/1987 | 12,1800 | -7,80% | 13,2100 | 13,2100 | 12,1800 | 1.560 | ,00 |
| 16/10/1987 | 13,2100 | 1,15% | 13,0600 | 13,2100 | 12,4700 | 1.360 | ,00 |
| 15/10/1987 | 13,0600 | -6,31% | 13,9400 | 13,9400 | 12,4700 | 4.950 | ,00 |
| 14/10/1987 | 13,9400 | -9,54% | 15,4100 | 15,4100 | 13,9400 | 320 | ,00 |
| 13/10/1987 | 15,4100 | -5,40% | 16,2900 | 16,2900 | 15,4100 | 1.560 | ,00 |
| 12/10/1987 | 16,2900 | 5,71% | 15,4100 | 16,2900 | 15,4100 | 2.600 | ,00 |
| 09/10/1987 | 15,4100 | 29,60% | 11,8900 | 15,4100 | 11,8900 | 3.400 | ,00 |
| 08/10/1987 | 11,8900 | 7,99% | 11,0100 | 11,8900 | 11,0100 | 1.230 | ,00 |
| 07/10/1987 | 11,0100 | 7,21% | 10,2700 | 11,0100 | 10,2700 | 1.000 | ,00 |
| 06/10/1987 | 10,2700 | 1,48% | 10,1200 | 10,2700 | 10,1200 | 1.520 | ,00 |
| 05/10/1987 | 10,1200 | 6,08% | 9,5400 | 10,1200 | 9,5400 | 1.520 | ,00 |
| 02/10/1987 | 9,5400 | 3,25% | 9,2400 | 9,5400 | 9,2400 | 760 | ,00 |
| 01/10/1987 | 9,2400 | 5,00% | 8,8000 | 9,2400 | 8,8000 | 1.850 | ,00 |
| 30/9/1987 | 8,8000 | 0,80% | 8,7300 | 9,1000 | 8,7300 | 2.200 | ,00 |
| 28/9/1987 | 8,7300 | 7,25% | 8,1400 | 8,7300 | 8,1400 | 2.220 | ,00 |
| 25/9/1987 | 8,1400 | 8,82% | 7,4800 | 8,2200 | 7,4800 | 2.200 | ,00 |
| 24/9/1987 | 7,4800 | 1,91% | 7,3400 | 7,4800 | 7,3400 | 11.000 | ,00 |
| 23/9/1987 | 7,3400 | 0,69% | 7,2900 | 7,4100 | 7,2900 | 1.200 | ,00 |
| 22/9/1987 | 7,2900 | 2,39% | 7,1200 | 7,3100 | 7,1200 | 1.120 | ,00 |
| 21/9/1987 | 7,1200 | -0,97% | 7,1900 | 7,1900 | 7,1200 | 380 | ,00 |
| 18/9/1987 | 7,1900 | -2,04% | 7,3400 | 7,3400 | 7,1200 | 320 | ,00 |
| 17/9/1987 | 7,3400 | 8,74% | 6,7500 | 7,3400 | 6,7500 | 1.500 | ,00 |
| 16/9/1987 | 6,7500 | 6,97% | 6,3100 | 6,7500 | 6,3100 | 1.260 | ,00 |
| 15/9/1987 | 6,3100 | 3,61% | 6,0900 | 6,3100 | 6,0900 | 680 | ,00 |
| 14/9/1987 | 6,0900 | 1,16% | 6,0200 | 6,0900 | 5,9400 | 600 | ,00 |
| 11/9/1987 | 6,0200 | -2,27% | 6,1600 | 6,1600 | 6,0200 | 100 | ,00 |
| 10/9/1987 | 6,1600 | -1,28% | 6,2400 | 6,2400 | 6,1600 | 760 | ,00 |
| 09/9/1987 | 6,2400 | -1,11% | 6,3100 | 6,3100 | 6,1600 | 420 | ,00 |
| 08/9/1987 | 6,3100 | 4,82% | 6,0200 | 6,3100 | 6,0200 | 3.120 | ,00 |
| 07/9/1987 | 6,0200 | 0,00% | 6,0200 | 6,1600 | 6,0200 | 2.380 | ,00 |
| 04/9/1987 | 6,0200 | 2,56% | 5,8700 | 6,0200 | 5,8700 | 1.200 | ,00 |
| 03/9/1987 | 5,8700 | 5,20% | 5,5800 | 5,8700 | 5,5800 | 1.000 | ,00 |
| 02/9/1987 | 5,5800 | -3,79% | 5,8000 | 5,8000 | 5,5800 | 400 | ,00 |
| 01/9/1987 | 5,8000 | -2,36% | 5,9400 | 5,9400 | 5,8000 | 200 | ,00 |
| 31/8/1987 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 620 | ,00 |
| 28/8/1987 | 5,9400 | 1,19% | 5,8700 | 5,9400 | 5,8700 | 300 | ,00 |
| 27/8/1987 | 5,8700 | 5,01% | 5,5900 | 5,8700 | 5,5900 | 840 | ,00 |
| 26/8/1987 | 5,5900 | 1,64% | 5,5000 | 5,5900 | 5,5000 | 520 | ,00 |
| 25/8/1987 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 10 | ,00 |
| 24/8/1987 | 5,5000 | -2,65% | 5,6500 | 5,6500 | 5,5000 | 700 | ,00 |
| 21/8/1987 | 5,6500 | 2,73% | 5,5000 | 5,6500 | 5,5000 | 880 | ,00 |
| 20/8/1987 | 5,5000 | -3,85% | 5,7200 | 5,7200 | 5,5000 | 1.400 | ,00 |
| 19/8/1987 | 5,7200 | -2,56% | 5,8700 | 5,8700 | 5,7200 | 400 | ,00 |
| 18/8/1987 | 5,8700 | -2,49% | 6,0200 | 6,0200 | 5,8700 | 460 | ,00 |
| 17/8/1987 | 6,0200 | 0,00% | 6,0200 | 6,1600 | 6,0200 | 640 | ,00 |
| 14/8/1987 | 6,0200 | 5,24% | 5,7200 | 6,0200 | 5,7200 | 360 | ,00 |
| 13/8/1987 | 5,7200 | -4,98% | 6,0200 | 6,0200 | 5,7200 | 700 | ,00 |
| 12/8/1987 | 6,0200 | -4,60% | 6,3100 | 6,3100 | 6,0200 | 440 | ,00 |
| 11/8/1987 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | 680 | ,00 |
| 10/8/1987 | 6,3100 | 21,11% | 5,2100 | 6,3100 | 5,2100 | 460 | ,00 |
| 07/8/1987 | 5,2100 | 6,33% | 4,9000 | 5,2100 | 4,9000 | 140 | ,00 |
| 06/8/1987 | 4,9000 | 3,81% | 4,7200 | 5,0600 | 4,7200 | 1.520 | ,00 |
| 05/8/1987 | 4,7200 | -2,48% | 4,8400 | 4,8400 | 4,7200 | 500 | ,00 |
| 04/8/1987 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 10 | ,00 |
| 03/8/1987 | 4,8400 | 1,47% | 4,7700 | 4,8400 | 4,7700 | 200 | ,00 |
| 31/7/1987 | 4,7700 | 1,49% | 4,7000 | 4,8400 | 4,6200 | 10 | ,00 |
| 30/7/1987 | 4,7000 | 11,64% | 4,2100 | 4,7000 | 4,2100 | 1.040 | ,00 |
| 29/7/1987 | 4,2100 | 6,31% | 3,9600 | 4,2100 | 3,9600 | 950 | ,00 |
| 28/7/1987 | 3,9600 | 5,88% | 3,7400 | 3,9600 | 3,7400 | 440 | ,00 |
| 27/7/1987 | 3,7400 | 3,89% | 3,6000 | 3,7400 | 3,6000 | 1.480 | ,00 |
| 24/7/1987 | 3,6000 | 1,41% | 3,5500 | 3,6000 | 3,5500 | 800 | ,00 |
| 23/7/1987 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | 820 | ,00 |
| 22/7/1987 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | 160 | ,00 |
| 21/7/1987 | 3,5500 | -3,27% | 3,6700 | 3,6700 | 3,5200 | 340 | ,00 |
| 20/7/1987 | 3,6700 | 7,00% | 3,4300 | 3,6700 | 3,4300 | 1.140 | ,00 |
| 17/7/1987 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | 620 | ,00 |
| 16/7/1987 | 3,4300 | 0,88% | 3,4000 | 3,4300 | 3,4000 | 200 | ,00 |
| 15/7/1987 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 200 | ,00 |
| 14/7/1987 | 3,4000 | -3,95% | 3,5400 | 3,5400 | 3,4000 | 40 | ,00 |
| 13/7/1987 | 3,5400 | 0,57% | 3,5200 | 3,5400 | 3,5200 | 740 | ,00 |
| 10/7/1987 | 3,5200 | 7,65% | 3,2700 | 3,5200 | 3,2700 | 220 | ,00 |
| 09/7/1987 | 3,2700 | -7,10% | 3,5200 | 3,5200 | 3,2300 | 600 | ,00 |
| 08/7/1987 | 3,5200 | -4,09% | 3,6700 | 3,6700 | 3,5200 | 10 | ,00 |
| 07/7/1987 | 3,6700 | -5,66% | 3,8900 | 3,8900 | 3,6700 | 860 | ,00 |
| 06/7/1987 | 3,8900 | 15,43% | 3,3700 | 3,9600 | 3,3700 | 640 | ,00 |
| 03/7/1987 | 3,3700 | 9,42% | 3,0800 | 3,3700 | 3,0800 | 180 | ,00 |
| 02/7/1987 | 3,0800 | 6,57% | 2,8900 | 3,0800 | 2,8900 | 300 | ,00 |
| 01/7/1987 | 2,8900 | 3,58% | 2,7900 | 2,9300 | 2,7900 | 680 | ,00 |
| 30/6/1987 | 2,7900 | 1,09% | 2,7600 | 2,7900 | 2,7600 | 100 | ,00 |
| 29/6/1987 | 2,7600 | 2,60% | 2,6900 | 2,7600 | 2,6900 | 840 | ,00 |
| 26/6/1987 | 2,6900 | -1,47% | 2,7300 | 2,7300 | 2,6900 | 520 | ,00 |
| 25/6/1987 | 2,7300 | -1,09% | 2,7600 | 2,7600 | 2,7300 | 900 | ,00 |
| 24/6/1987 | 2,7600 | 1,85% | 2,7100 | 2,7900 | 2,7100 | 580 | ,00 |
| 23/6/1987 | 2,7100 | 5,45% | 2,5700 | 2,7100 | 2,5700 | 280 | ,00 |
| 22/6/1987 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | 100 | ,00 |
| 19/6/1987 | 2,5700 | 3,21% | 2,4900 | 2,5700 | 2,4900 | 220 | ,00 |
| 18/6/1987 | 2,4900 | 2,89% | 2,4200 | 2,4900 | 2,4200 | 800 | ,00 |
| 17/6/1987 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,3800 | 340 | ,00 |
| 16/6/1987 | 2,4200 | -2,81% | 2,4900 | 2,4900 | 2,4200 | 40 | ,00 |
| 15/6/1987 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | 10 | ,00 |
| 12/6/1987 | 2,4900 | -3,11% | 2,5700 | 2,5700 | 2,4900 | 300 | ,00 |
| 11/6/1987 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | 10 | ,00 |
| 10/6/1987 | 2,5700 | -2,65% | 2,6400 | 2,6400 | 2,5700 | 40 | ,00 |
| 09/6/1987 | 2,6400 | -1,86% | 2,6900 | 2,6900 | 2,6400 | 300 | ,00 |
| 05/6/1987 | 2,6900 | -0,74% | 2,7100 | 2,7100 | 2,6900 | 10 | ,00 |
| 04/6/1987 | 2,7100 | 0,74% | 2,6900 | 2,7100 | 2,6900 | 280 | ,00 |
| 03/6/1987 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | 100 | ,00 |
| 02/6/1987 | 2,6900 | -1,47% | 2,7300 | 2,7600 | 2,6900 | 500 | ,00 |
| 01/6/1987 | 2,7300 | 2,63% | 2,6600 | 2,7300 | 2,6600 | 80 | ,00 |
| 29/5/1987 | 2,6600 | 0,76% | 2,6400 | 2,6600 | 2,6400 | 460 | ,00 |
| 28/5/1987 | 2,6400 | 1,15% | 2,6100 | 2,6400 | 2,6100 | 400 | ,00 |
| 27/5/1987 | 2,6100 | 2,35% | 2,5500 | 2,6100 | 2,5500 | 280 | ,00 |
| 26/5/1987 | 2,5500 | 2,41% | 2,4900 | 2,5500 | 2,4900 | 1.240 | ,00 |
| 25/5/1987 | 2,4900 | 2,89% | 2,4200 | 2,4900 | 2,4200 | 620 | ,00 |
| 22/5/1987 | 2,4200 | 1,26% | 2,3900 | 2,4200 | 2,3500 | 1.080 | ,00 |
| 21/5/1987 | 2,3900 | -1,24% | 2,4200 | 2,4200 | 2,3900 | 10 | ,00 |
| 20/5/1987 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 10 | ,00 |
| 19/5/1987 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 100 | ,00 |
| 18/5/1987 | 2,4200 | -2,81% | 2,4900 | 2,4900 | 2,4200 | 290 | ,00 |
| 15/5/1987 | 2,4900 | 1,63% | 2,4500 | 2,4900 | 2,4500 | 980 | ,00 |
| 14/5/1987 | 2,4500 | 1,66% | 2,4100 | 2,4700 | 2,4100 | 1.420 | ,00 |
| 13/5/1987 | 2,4100 | 2,55% | 2,3500 | 2,4100 | 2,3500 | 1.300 | ,00 |
| 12/5/1987 | 2,3500 | 3,52% | 2,2700 | 2,3500 | 2,2700 | 1.200 | ,00 |
| 11/5/1987 | 2,2700 | 0,89% | 2,2500 | 2,2700 | 2,2500 | 400 | ,00 |
| 08/5/1987 | 2,2500 | -0,88% | 2,2700 | 2,2700 | 2,2300 | 840 | ,00 |
| 07/5/1987 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 10 | ,00 |
| 06/5/1987 | 2,2700 | -1,30% | 2,3000 | 2,3000 | 2,2700 | 80 | ,00 |
| 05/5/1987 | 2,3000 | -2,13% | 2,3500 | 2,3500 | 2,3000 | 60 | ,00 |
| 04/5/1987 | 2,3500 | -1,67% | 2,3900 | 2,3900 | 2,3200 | 560 | ,00 |
| 30/4/1987 | 2,3900 | 7,17% | 2,2300 | 2,3900 | 2,2300 | 1.540 | ,00 |
| 29/4/1987 | 2,2300 | 3,24% | 2,1600 | 2,2300 | 2,1600 | 1.460 | ,00 |
| 28/4/1987 | 2,1600 | 1,41% | 2,1300 | 2,1600 | 2,1300 | 1.280 | ,00 |
| 27/4/1987 | 2,1300 | -1,39% | 2,1600 | 2,1600 | 2,1300 | 1.240 | ,00 |
| 24/4/1987 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 10 | ,00 |
| 23/4/1987 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 140 | ,00 |
| 22/4/1987 | 2,1600 | -1,37% | 2,1900 | 2,1900 | 2,1600 | 300 | ,00 |
| 21/4/1987 | 2,1900 | 0,92% | 2,1700 | 2,2000 | 2,1700 | 740 | ,00 |
| 16/4/1987 | 2,1700 | 0,46% | 2,1600 | 2,1700 | 2,1600 | 420 | ,00 |
| 15/4/1987 | 2,1600 | 4,35% | 2,0700 | 2,1600 | 2,0700 | 720 | ,00 |
| 14/4/1987 | 2,0700 | -1,43% | 2,1000 | 2,1000 | 2,0500 | 460 | ,00 |
| 13/4/1987 | 2,1000 | 0,00% | 2,1600 | 2,1600 | 2,1000 | 240 | ,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.% |
|---|