Συνεχης ενημερωση

    Καπνοβιομηχανία ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)

    254,0000

    -6,0000 (-2,31%)

    • Άνοιγμα 250,0000
    • Υψηλό 254,0000
    • Χαμηλό 250,0000
    • Όγκος 36
    • Τζίρος 9.094 €
    • Πράξεις 5
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    16/11/2016 258,8000 5,18% 250,0000 259,9000 250,0000 124 32.089,00
    15/11/2016 246,0500 -4,00% 250,0000 250,0000 243,2000 86 21.160,00
    14/11/2016 256,3000 1,30% 256,3000 256,3000 256,3000 85 21.785,50
    11/11/2016 253,0000 -9,32% 253,0000 253,0000 253,0000 1 253,00
    10/11/2016 279,0000 0,00% 279,0000 279,0000 279,0000 ,00
    09/11/2016 279,0000 0,00% 279,0000 279,0000 279,0000 ,00
    08/11/2016 279,0000 7,31% 279,0000 279,0000 279,0000 54 15.066,00
    07/11/2016 260,0000 4,00% 260,0000 260,0000 260,0000 30 7.800,00
    04/11/2016 250,0000 1,98% 250,0000 250,0000 250,0000 250 62.500,00
    03/11/2016 245,1500 0,00% 245,1500 245,1500 245,1500 ,00
    02/11/2016 245,1500 0,00% 245,1500 245,1500 245,1500 ,00
    01/11/2016 245,1500 2,77% 245,0000 259,8500 245,0000 111 27.209,85
    31/10/2016 238,5500 -6,45% 238,5500 238,5500 238,5500 6 1.431,30
    27/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    26/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    25/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    24/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 2.831 721.905,00
    21/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 1.002 255.510,00
    20/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    19/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    18/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    17/10/2016 255,0000 0,02% 254,9500 255,0000 254,9500 588 149.938,20
    14/10/2016 254,9500 -0,02% 255,0000 255,0000 254,0000 157 40.031,00
    13/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 10 2.550,00
    12/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 542 138.210,00
    11/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 608 155.040,00
    10/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 1.737 442.935,00
    07/10/2016 255,0000 0,00% 255,0000 255,1000 255,0000 337 85.939,20
    06/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 56 14.280,00
    05/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 100 25.500,00
    04/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 95 24.225,00
    03/10/2016 255,0000 0,00% 255,0000 255,0000 255,0000 92 23.460,00
    30/9/2016 255,0000 0,00% 255,0000 255,0000 255,0000 49 12.495,00
    29/9/2016 255,0000 0,00% 255,0000 255,0000 255,0000 170 43.350,00
    28/9/2016 255,0000 0,00% 255,0000 255,0000 255,0000 190 48.450,00
    27/9/2016 255,0000 0,00% 255,0000 255,0000 255,0000 140 35.700,00
    26/9/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    23/9/2016 255,0000 0,00% 255,0000 255,0000 255,0000 90 22.950,00
    22/9/2016 255,0000 0,00% 255,0000 255,0000 255,0000 100 25.500,00
    21/9/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    20/9/2016 255,0000 0,00% 255,0000 255,0000 255,0000 90 22.950,00
    19/9/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    16/9/2016 255,0000 0,00% 255,0000 255,0000 255,0000 424 108.120,00
    15/9/2016 255,0000 1,98% 255,0000 255,0000 255,0000 612 156.060,00
    14/9/2016 250,0500 -2,32% 250,1000 250,1000 250,0000 8 2.000,30
    13/9/2016 256,0000 -1,54% 258,0000 258,0000 255,0000 6 1.536,00
    12/9/2016 260,0000 3,26% 260,0000 260,0000 260,0000 1 260,00
    09/9/2016 251,8000 0,00% 251,8000 251,8000 251,8000 ,00
    08/9/2016 251,8000 0,00% 251,8000 251,8000 251,8000 ,00
    07/9/2016 251,8000 0,00% 251,8000 251,8000 251,8000 ,00
    06/9/2016 251,8000 -2,40% 250,0000 258,0000 250,0000 90 22.660,00
    05/9/2016 258,0000 0,00% 258,0000 258,0000 258,0000 110 28.380,00
    02/9/2016 258,0000 0,00% 258,0000 258,0000 258,0000 ,00
    01/9/2016 258,0000 0,00% 258,0000 258,0000 258,0000 ,00
    31/8/2016 258,0000 0,00% 258,0000 258,0000 258,0000 ,00
    30/8/2016 258,0000 0,00% 258,0000 258,0000 258,0000 ,00
    29/8/2016 258,0000 0,00% 258,0000 258,0000 258,0000 200 51.600,00
    26/8/2016 258,0000 0,00% 258,0000 258,0000 258,0000 ,00
    25/8/2016 258,0000 0,00% 258,0000 258,0000 258,0000 ,00
    24/8/2016 258,0000 0,00% 258,0000 258,0000 258,0000 ,00
    23/8/2016 258,0000 0,00% 258,0000 258,0000 258,0000 60 15.480,00
    22/8/2016 258,0000 0,00% 258,0000 258,0000 258,0000 1 258,00
    19/8/2016 258,0000 0,00% 258,0000 258,0000 258,0000 ,00
    18/8/2016 258,0000 -0,77% 258,0000 258,0000 258,0000 4 1.032,00
    17/8/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    16/8/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    12/8/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    11/8/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    10/8/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    09/8/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    08/8/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    05/8/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    04/8/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    03/8/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    02/8/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    01/8/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    29/7/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    28/7/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    27/7/2016 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    26/7/2016 260,0000 -1,38% 260,0000 260,0000 260,0000 225 58.500,00
    25/7/2016 263,6500 0,00% 263,6500 263,6500 263,6500 ,00
    22/7/2016 263,6500 0,00% 263,6500 263,6500 263,6500 ,00
    21/7/2016 263,6500 0,00% 263,6500 263,6500 263,6500 ,00
    20/7/2016 263,6500 3,39% 255,0000 269,0000 255,0000 42 11.074,00
    19/7/2016 255,0000 2,00% 255,0000 255,0000 255,0000 15 3.825,00
    18/7/2016 250,0000 -1,96% 250,0000 250,0000 250,0000 100 25.000,00
    15/7/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    14/7/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    13/7/2016 255,0000 -1,16% 255,0000 255,0000 255,0000 1 255,00
    12/7/2016 258,0000 -3,19% 258,0000 258,0000 258,0000 1 258,00
    11/7/2016 266,5000 0,00% 266,5000 266,5000 266,5000 ,00
    08/7/2016 266,5000 0,00% 266,5000 266,5000 266,5000 42 11.193,00
    07/7/2016 266,5000 0,00% 266,5000 266,5000 266,5000 ,00
    06/7/2016 266,5000 0,00% 266,5000 266,5000 266,5000 ,00
    05/7/2016 266,5000 4,51% 265,0000 267,0000 265,0000 44 11.726,00
    04/7/2016 255,0000 -3,24% 255,0000 255,0000 255,0000 1 255,00
    01/7/2016 263,5500 0,00% 263,5500 263,5500 263,5500 ,00
    30/6/2016 263,5500 0,00% 263,5500 263,5500 263,5500 ,00
    29/6/2016 263,5500 0,00% 263,5500 263,5500 263,5500 ,00
    28/6/2016 263,5500 3,35% 260,0000 265,0000 260,0000 42 11.070,00
    27/6/2016 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    24/6/2016 255,0000 2,00% 255,0000 255,0000 255,0000 60 15.300,00
    23/6/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    22/6/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    21/6/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    17/6/2016 250,0000 0,00% 250,0000 250,0000 250,0000 121 30.250,00
    16/6/2016 250,0000 0,00% 250,0000 250,0000 250,0000 44 11.000,00
    15/6/2016 250,0000 0,00% 250,0000 250,0000 250,0000 56 14.000,00
    14/6/2016 250,0000 0,56% 250,0000 250,0000 250,0000 40 10.000,00
    13/6/2016 248,6000 -2,51% 240,0000 253,9500 240,0000 160 39.779,00
    10/6/2016 255,0000 0,00% 255,0000 255,0000 255,0000 50 12.750,00
    09/6/2016 255,0000 0,04% 255,0000 255,0000 255,0000 42 10.710,00
    08/6/2016 254,9000 0,59% 253,0000 259,5000 253,0000 45 11.471,00
    07/6/2016 253,4000 -1,32% 253,0000 255,0000 253,0000 25 6.335,00
    06/6/2016 256,8000 0,00% 256,8000 256,8000 256,8000 ,00
    03/6/2016 256,8000 2,72% 259,5000 259,5000 250,0000 24 6.162,90
    02/6/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    01/6/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    31/5/2016 250,0000 0,00% 250,0000 250,0000 250,0000 5 1.250,00
    30/5/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    27/5/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    26/5/2016 250,0000 0,00% 250,0000 250,0000 250,0000 2 500,00
    25/5/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    24/5/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    23/5/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    20/5/2016 250,0000 -2,87% 250,0000 250,0000 250,0000 1 250,00
    19/5/2016 257,4000 0,00% 257,4000 257,4000 257,4000 ,00
    18/5/2016 257,4000 0,00% 257,4000 257,4000 257,4000 ,00
    17/5/2016 257,4000 0,00% 257,4000 257,4000 257,4000 ,00
    16/5/2016 257,4000 0,00% 257,4000 257,4000 257,4000 ,00
    13/5/2016 257,4000 0,00% 257,4000 257,4000 257,4000 ,00
    12/5/2016 257,4000 0,00% 257,4000 257,4000 257,4000 ,00
    11/5/2016 257,4000 0,00% 257,4000 257,4000 257,4000 ,00
    10/5/2016 257,4000 0,00% 257,4000 257,4000 257,4000 ,00
    09/5/2016 257,4000 0,00% 257,4000 257,4000 257,4000 ,00
    06/5/2016 257,4000 5,06% 242,0000 260,0000 242,0000 84 21.621,00
    05/5/2016 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    04/5/2016 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    28/4/2016 245,0000 0,00% 245,0000 245,0000 245,0000 7 1.715,00
    27/4/2016 245,0000 0,00% 245,0000 245,0000 245,0000 15 3.675,00
    26/4/2016 245,0000 1,34% 245,0000 245,0000 245,0000 80 19.600,00
    25/4/2016 241,7500 0,00% 241,7500 241,7500 241,7500 ,00
    22/4/2016 241,7500 0,00% 241,7500 241,7500 241,7500 ,00
    21/4/2016 241,7500 -3,26% 227,2000 249,0000 227,2000 15 3.626,00
    20/4/2016 249,9000 0,00% 249,9000 249,9000 249,9000 ,00
    19/4/2016 249,9000 0,00% 249,9000 249,9000 249,9000 ,00
    18/4/2016 249,9000 -1,59% 249,9000 249,9000 249,9000 6 1.499,40
    15/4/2016 253,9500 0,00% 253,9500 253,9500 253,9500 ,00
    14/4/2016 253,9500 1,40% 253,9500 253,9500 253,9500 5 1.269,75
    13/4/2016 250,4500 0,00% 250,4500 250,4500 250,4500 ,00
    12/4/2016 250,4500 0,00% 250,4500 250,4500 250,4500 ,00
    11/4/2016 250,4500 0,00% 250,4500 250,4500 250,4500 ,00
    08/4/2016 250,4500 0,00% 250,4500 250,4500 250,4500 ,00
    07/4/2016 250,4500 0,00% 250,4500 250,4500 250,4500 ,00
    06/4/2016 250,4500 0,00% 250,4500 250,4500 250,4500 ,00
    05/4/2016 250,4500 0,00% 250,4500 250,4500 250,4500 ,00
    04/4/2016 250,4500 0,00% 250,4500 250,4500 250,4500 ,00
    01/4/2016 250,4500 4,35% 250,4500 250,4500 250,4500 4 1.001,80
    31/3/2016 240,0000 0,00% 240,0000 240,0000 240,0000 ,00
    30/3/2016 240,0000 0,42% 240,0000 240,0000 240,0000 33 7.920,00
    29/3/2016 239,0000 -4,42% 240,1000 240,1000 237,2000 16 3.824,20
    24/3/2016 250,0500 0,00% 250,0500 250,0500 250,0500 1 250,05
    23/3/2016 250,0500 0,00% 250,0500 250,0500 250,0500 ,00
    22/3/2016 250,0500 3,76% 250,0000 252,0000 250,0000 129 32.258,00
    21/3/2016 241,0000 -3,56% 241,0000 241,0000 241,0000 6 1.446,00
    18/3/2016 249,9000 0,00% 249,9000 249,9000 249,9000 ,00
    17/3/2016 249,9000 5,42% 249,9000 249,9000 249,9000 20 4.998,00
    16/3/2016 237,0500 -0,40% 237,0500 237,0500 237,0500 5 1.185,25
    15/3/2016 238,0000 0,23% 238,0000 238,0000 238,0000 100 23.800,00
    11/3/2016 237,4500 0,00% 237,4500 237,4500 237,4500 ,00
    10/3/2016 237,4500 -3,08% 237,7000 237,7000 237,0000 17 4.036,90
    09/3/2016 245,0000 -2,00% 245,0000 245,0000 245,0000 5 1.225,00
    08/3/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    07/3/2016 250,0000 2,35% 250,0000 250,0000 250,0000 52 13.000,00
    04/3/2016 244,2500 0,00% 244,2500 244,2500 244,2500 ,00
    03/3/2016 244,2500 -2,28% 241,0500 249,9000 235,5000 92 22.469,25
    02/3/2016 249,9500 0,00% 249,9500 249,9500 249,9500 ,00
    01/3/2016 249,9500 0,02% 249,9500 249,9500 249,9500 3 749,85
    29/2/2016 249,9000 0,00% 249,9000 249,9000 249,9000 3 749,70
    26/2/2016 249,9000 0,00% 249,9000 249,9000 249,9000 ,00
    25/2/2016 249,9000 4,98% 249,9000 249,9000 249,9000 1 249,90
    24/2/2016 238,0500 -1,24% 238,1500 238,1500 238,0500 132 31.422,80
    23/2/2016 241,0500 -3,58% 241,0500 241,0500 241,0500 2 482,10
    22/2/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    19/2/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    18/2/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    17/2/2016 250,0000 0,40% 250,0000 250,0000 250,0000 144 36.000,00
    16/2/2016 249,0000 0,00% 249,0000 249,0000 249,0000 ,00
    15/2/2016 249,0000 0,00% 249,0000 249,0000 249,0000 ,00
    12/2/2016 249,0000 0,00% 249,0000 249,0000 249,0000 ,00
    11/2/2016 249,0000 -0,20% 249,0000 249,0000 249,0000 476 118.524,00
    10/2/2016 249,5000 0,00% 249,5000 249,5000 249,5000 ,00
    09/2/2016 249,5000 5,43% 249,5000 249,5000 249,5000 204 50.898,00
    08/2/2016 236,6500 -5,09% 235,5000 240,0000 235,5000 39 9.229,50
    05/2/2016 249,3500 -0,26% 249,5000 249,5000 249,2000 437 108.971,50
    04/2/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    03/2/2016 250,0000 0,00% 250,0000 250,0000 250,0000 1 250,00
    02/2/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    01/2/2016 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    29/1/2016 250,0000 -5,66% 250,0000 250,0000 250,0000 9 2.250,00
    28/1/2016 265,0000 0,00% 265,0000 265,0000 265,0000 ,00
    27/1/2016 265,0000 4,72% 265,0000 265,0000 265,0000 1 265,00
    26/1/2016 253,0500 3,29% 249,7500 259,9000 249,7500 60 15.182,50
    25/1/2016 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    22/1/2016 245,0000 5,13% 245,0000 245,0000 245,0000 63 15.435,00
    21/1/2016 233,0500 0,84% 231,0000 233,5000 231,0000 436 101.606,00
    20/1/2016 231,1000 -1,03% 233,0000 233,0000 230,0000 403 93.140,00
    19/1/2016 233,5000 0,00% 233,5000 233,5000 233,5000 317 74.019,50
    18/1/2016 233,5000 -0,60% 233,5000 233,5000 233,5000 1.275 297.712,50
    15/1/2016 234,9000 0,60% 234,9000 234,9000 234,9000 39 9.161,10
    14/1/2016 233,5000 0,21% 233,5000 233,5000 233,5000 100 23.350,00
    13/1/2016 233,0000 0,78% 232,5000 233,0000 232,5000 106 24.697,00
    12/1/2016 231,2000 0,09% 231,0000 233,5000 231,0000 24 5.549,00
    11/1/2016 231,0000 0,00% 231,0000 231,0000 231,0000 50 11.550,00
    08/1/2016 231,0000 0,65% 231,0000 231,0000 231,0000 100 23.100,00
    07/1/2016 229,5000 -8,05% 228,0000 230,0000 228,0000 146 33.508,00
    05/1/2016 249,6000 0,00% 249,6000 249,6000 249,6000 1 249,60
    04/1/2016 249,6000 0,00% 249,6000 249,6000 249,6000 ,00
    31/12/2015 249,6000 0,00% 249,6000 249,6000 249,6000 ,00
    30/12/2015 249,6000 9,81% 231,0000 250,0000 231,0000 95 23.712,00
    29/12/2015 227,3000 -10,86% 215,0000 235,9500 215,0000 104 23.638,50
    28/12/2015 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    23/12/2015 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    22/12/2015 255,0000 4,08% 255,0000 255,0000 255,0000 1 255,00
    21/12/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    18/12/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    17/12/2015 245,0000 -2,00% 245,0000 245,0000 245,0000 7 1.715,00
    16/12/2015 250,0000 2,02% 250,0000 250,0000 250,0000 2 500,00
    15/12/2015 245,0500 3,97% 245,0000 246,0000 245,0000 23 5.636,00
    14/12/2015 235,7000 -3,80% 245,0000 245,0000 233,8500 6 1.414,25
    11/12/2015 245,0000 -5,73% 245,0000 245,0000 245,0000 3 735,00
    10/12/2015 259,9000 0,00% 259,9000 259,9000 259,9000 ,00
    09/12/2015 259,9000 3,96% 259,9000 259,9000 259,9000 36 9.356,40
    08/12/2015 250,0000 0,00% 250,0000 250,0000 250,0000 33 8.250,00
    07/12/2015 250,0000 0,00% 250,0000 250,0000 250,0000 164 41.000,00
    04/12/2015 250,0000 4,17% 250,0000 250,0000 250,0000 1 250,00
    03/12/2015 240,0000 0,00% 240,0000 240,0000 240,0000 ,00
    02/12/2015 240,0000 0,00% 240,0000 240,0000 240,0000 1.100 264.000,00
    01/12/2015 240,0000 0,00% 240,0000 240,0000 240,0000 10 2.400,00
    30/11/2015 240,0000 -2,04% 240,0000 240,0000 240,0000 1 240,00
    27/11/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    26/11/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    25/11/2015 245,0000 0,00% 245,0000 245,0000 245,0000 2 490,00
    24/11/2015 245,0000 4,21% 245,0000 245,0000 245,0000 2 490,00
    23/11/2015 235,1000 0,17% 235,1000 235,1000 235,1000 4 940,40
    20/11/2015 234,7000 0,00% 234,7000 234,7000 234,7000 ,00
    19/11/2015 234,7000 -0,06% 220,0000 235,0000 220,0000 104 24.410,00
    18/11/2015 234,8500 2,09% 230,0000 235,0000 230,0000 1.029 241.670,00
    17/11/2015 230,0500 -6,10% 230,0500 230,0500 230,0500 10 2.300,50
    16/11/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    13/11/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    12/11/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    11/11/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    10/11/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    09/11/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    06/11/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    05/11/2015 245,0000 3,81% 245,0000 245,0000 245,0000 110 26.950,00
    04/11/2015 236,0000 -5,60% 236,0000 236,0000 236,0000 35 8.260,00
    03/11/2015 250,0000 6,38% 250,0000 250,0000 250,0000 61 15.250,00
    02/11/2015 235,0000 0,28% 235,0000 235,0000 235,0000 875 205.625,00
    30/10/2015 234,3500 -6,26% 230,1000 235,0000 230,1000 111 26.011,50
    29/10/2015 250,0000 0,00% 250,0000 250,0000 250,0000 87 21.750,00
    27/10/2015 250,0000 0,00% 250,0000 250,0000 250,0000 650 162.500,00
    26/10/2015 250,0000 0,00% 250,0000 250,0000 250,0000 300 75.000,00
    23/10/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    22/10/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    21/10/2015 250,0000 3,46% 250,0000 250,0000 250,0000 13 3.250,00
    20/10/2015 241,6500 5,07% 230,0000 245,0000 230,0000 178 43.010,00
    19/10/2015 230,0000 -2,13% 230,0000 230,0000 230,0000 19 4.370,00
    16/10/2015 235,0000 2,11% 235,0000 235,0000 235,0000 8 1.880,00
    15/10/2015 230,1500 0,94% 230,0000 235,0000 230,0000 91 20.945,00
    14/10/2015 228,0000 0,00% 228,0000 228,0000 228,0000 ,00
    13/10/2015 228,0000 -6,94% 228,0000 228,0000 228,0000 4 912,00
    12/10/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    09/10/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    08/10/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    07/10/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    06/10/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    05/10/2015 245,0000 0,00% 245,0000 245,0000 245,0000 18 4.410,00
    02/10/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    01/10/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    30/9/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    29/9/2015 245,0000 0,00% 245,0000 245,0000 245,0000 ,00
    28/9/2015 245,0000 6,52% 245,0000 245,0000 245,0000 5 1.225,00
    25/9/2015 230,0000 0,00% 230,0000 230,0000 230,0000 2 460,00
    24/9/2015 230,0000 2,68% 230,0000 230,0000 230,0000 4 920,00
    23/9/2015 224,0000 -4,68% 224,0000 224,0000 224,0000 1 224,00
    22/9/2015 235,0000 -6,00% 235,0000 235,0000 235,0000 5 1.175,00
    21/9/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    18/9/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    17/9/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    16/9/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    15/9/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    14/9/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    11/9/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    10/9/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    09/9/2015 250,0000 0,00% 250,0000 250,0000 250,0000 73 18.250,00
    08/9/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    07/9/2015 250,0000 3,03% 250,0000 250,0000 250,0000 24 6.000,00
    04/9/2015 242,6500 0,00% 250,0000 250,0000 239,0000 6 1.456,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΡΕΚΑ 0,1530 19,53 % 0,0250 3.455
    ΔΟΜΙΚ 0,2660 15,65 % 0,0360 199.880
    ΤΖΚΑ 1,8900 13,17 % 0,2200 16
    ΦΙΕΡ 0,3640 8,98 % 0,0300 9.116
    ΠΑΙΡ 0,2700 8,00 % 0,0200 191
    ΠΠΑΚ 5,3000 6,85 % 0,3400 2.612
    ΜΕΡΚΟ 49,3000 6,02 % 2,8000 26
    ΟΠΤΡΟΝ 2,6600 5,56 % 0,1400 1.345
    ΕΛΙΝ 1,5400 5,48 % 0,0800 250
    ΣΠΕΙΣ 4,7000 5,15 % 0,2300 51
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 1,1000 -19,12 % -0,2600 821
    ΣΑΡΑΝ 1,2600 -10,00 % -0,1400 506
    ΚΕΚΡ 1,7700 -6,84 % -0,1300 29.323
    ΣΠΥΡ 0,2230 -4,29 % -0,0100 5.847
    ΛΟΥΛΗ 2,7000 -4,26 % -0,1200 12
    ΚΥΡΙΟ 1,1600 -4,13 % -0,0500 3.088
    ΑΤΤ 0,2080 -2,58 % -0,0055 140.065
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 1.125.024
    ΑΒΕ 0,2030 -2,40 % -0,0050 1.270
    ΑΝΕΚ 0,0410 -2,38 % -0,0010 14.924
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 6.879.541
    ΑΛΦΑ 0,6850 -2,28 % -0,0160 4.048.780
    ΟΤΕ 12,5000 0,00 % 0,0000 2.655.638
    ΕΤΕ 1,3305 -1,66 % -0,0225 2.173.910
    ΕΥΡΩΒ 0,4221 -0,45 % -0,0019 2.103.992
    ΔΕΗ 3,6820 0,27 % 0,0100 1.428.062
    ΠΕΙΡ 1,5450 -1,09 % -0,0170 1.074.287
    ΜΟΗ 13,3000 2,70 % 0,3500 972.555
    ΟΠΑΠ 8,9000 -0,56 % -0,0500 954.166
    ΜΠΕΛΑ 16,8000 0,96 % 0,1600 918.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 4,05εκ.
    ΕΥΡΩΒ 0,4221 -0,45 % 4.975.884 2,10εκ.
    ΕΤΕ 1,3305 -1,66 % 1.616.202 2,17εκ.
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 6,88εκ.
    ΠΕΙΡ 1,5450 -1,09 % 690.034 1,07εκ.
    ΜΙΓ 0,0627 -1,26 % 657.671 41.595
    ΔΕΗ 3,6820 0,27 % 389.159 1,43εκ.
    ΕΛΛΑΚΤΩΡ 1,0800 -2,26 % 361.452 399,2χιλ.
    ΟΤΕ 12,5000 0,00 % 212.848 2,66εκ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 51.476
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 1,26 %
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 0,64 %
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 0,38 %
    ΠΡΔ 0,1600 4,58 % 91.505 0,38 %
    ΑΑΑΠ 1,1000 -19,12 % 821 0,34 %
    ΕΚΤΕΡ 0,7000 1,74 % 31.080 0,28 %
    ΕΝΤΕΡ 1,2700 -1,55 % 72.458 0,24 %
    ΟΤΟΕΛ 3,5150 -0,99 % 101.798 0,21 %
    ΙΝΚΑΤ 1,1900 -0,83 % 54.225 0,18 %
    ΕΤΕ 1,3305 -1,66 % 1.616.202 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΟΝΤΑ 0,4300 -1,38 % 81 27,52 %
    ΣΑΤΟΚ 0,0185 0,00 % 2.400 21,62 %
    ΠΠΑΚ 5,3000 6,85 % 2.612 16,13 %
    ΦΙΕΡ 0,3640 8,98 % 9.116 14,97 %
    ΡΕΒΟΙΛ 0,7180 1,13 % 5.212 14,65 %
    ΠΑΙΡ 0,2700 8,00 % 191 12,00 %
    ΟΠΤΡΟΝ 2,6600 5,56 % 1.345 11,90 %
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 11,30 %
    ΧΑΙΔΕ 0,5700 3,64 % 9.440 10,91 %
    ΚΕΚΡ 1,7700 -6,84 % 29.323 8,74 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%