| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
356,0000 €
-4,0000 (-1,11%)
- Άνοιγμα 362,0000
- Υψηλό 362,0000
- Χαμηλό 352,0000
- Όγκος 481
- Τζίρος 170.744 €
- Πράξεις 49
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -2,78% | 2,1600 | 2,1600 | 2,1000 | 240 | ,00 |
| 10/4/1987 | 2,1600 | 6,93% | 2,0200 | 2,2500 | 2,0200 | 850 | ,00 |
| 09/4/1987 | 2,0200 | -1,46% | 2,0500 | 2,0500 | 1,9800 | 1.300 | ,00 |
| 08/4/1987 | 2,0500 | -5,53% | 2,1700 | 2,1700 | 2,0500 | 1.180 | ,00 |
| 07/4/1987 | 2,1700 | -2,69% | 2,2300 | 2,2300 | 2,1700 | 460 | ,00 |
| 06/4/1987 | 2,2300 | -2,62% | 2,2900 | 2,2900 | 2,2300 | 360 | ,00 |
| 03/4/1987 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2300 | 640 | ,00 |
| 02/4/1987 | 2,2900 | 1,78% | 2,2500 | 2,2900 | 2,2500 | 1.500 | ,00 |
| 01/4/1987 | 2,2500 | 0,00% | 2,2500 | 2,2700 | 2,2300 | 730 | ,00 |
| 31/3/1987 | 2,2500 | 9,76% | 2,0500 | 2,2700 | 2,0500 | 1.060 | ,00 |
| 30/3/1987 | 2,0500 | 1,49% | 2,0200 | 2,0500 | 2,0200 | 100 | ,00 |
| 27/3/1987 | 2,0200 | -1,46% | 2,0500 | 2,0500 | 2,0200 | 1.200 | ,00 |
| 26/3/1987 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0200 | 800 | ,00 |
| 24/3/1987 | 2,0500 | 3,54% | 1,9800 | 2,0500 | 1,9100 | 600 | ,00 |
| 23/3/1987 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 760 | ,00 |
| 20/3/1987 | 1,9800 | -3,41% | 2,0500 | 2,0500 | 1,9800 | 40 | ,00 |
| 19/3/1987 | 2,0500 | -2,38% | 2,1000 | 2,1000 | 2,0500 | 100 | ,00 |
| 18/3/1987 | 2,1000 | -1,41% | 2,1300 | 2,1300 | 2,1000 | 40 | ,00 |
| 17/3/1987 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 200 | ,00 |
| 16/3/1987 | 2,1300 | 11,52% | 1,9100 | 2,1300 | 1,9100 | 880 | ,00 |
| 13/3/1987 | 1,9100 | 0,00% | 1,9100 | 1,9800 | 1,9100 | 380 | ,00 |
| 12/3/1987 | 1,9100 | 8,52% | 1,7600 | 1,9200 | 1,7600 | 580 | ,00 |
| 11/3/1987 | 1,7600 | -12,00% | 2,0000 | 2,0000 | 1,7600 | 10 | ,00 |
| 10/3/1987 | 2,0000 | 1,01% | 1,9800 | 2,2000 | 1,9800 | 790 | ,00 |
| 09/3/1987 | 1,9800 | 3,66% | 1,9100 | 1,9800 | 1,9100 | 540 | ,00 |
| 06/3/1987 | 1,9100 | 8,52% | 1,7600 | 1,9400 | 1,7600 | 10 | ,00 |
| 05/3/1987 | 1,7600 | -7,85% | 1,9100 | 1,9100 | 1,7600 | 1.040 | ,00 |
| 04/3/1987 | 1,9100 | -1,55% | 1,9400 | 1,9400 | 1,9100 | 40 | ,00 |
| 03/3/1987 | 1,9400 | 4,30% | 1,8600 | 1,9400 | 1,8600 | 500 | ,00 |
| 27/2/1987 | 1,8600 | 5,68% | 1,7600 | 1,8600 | 1,7600 | 1.280 | ,00 |
| 26/2/1987 | 1,7600 | 3,53% | 1,7000 | 1,8000 | 1,7000 | 520 | ,00 |
| 25/2/1987 | 1,7000 | 5,59% | 1,6100 | 1,7000 | 1,6100 | 1.420 | ,00 |
| 24/2/1987 | 1,6100 | 0,63% | 1,6000 | 1,6100 | 1,6000 | 220 | ,00 |
| 23/2/1987 | 1,6000 | 2,56% | 1,5600 | 1,6000 | 1,5600 | 100 | ,00 |
| 20/2/1987 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5400 | 220 | ,00 |
| 19/2/1987 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 20 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|