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
    03/9/2015 229,2500 1,66% 227,0000 232,0000 227,0000 27 6.190,00
    02/9/2015 225,5000 0,22% 225,0000 226,0000 225,0000 70 15.785,00
    01/9/2015 225,0000 7,14% 225,0000 225,0000 225,0000 16 3.600,00
    31/8/2015 210,0000 0,00% 210,0000 210,0000 210,0000 ,00
    28/8/2015 210,0000 0,00% 210,0000 210,0000 210,0000 ,00
    27/8/2015 210,0000 0,00% 210,0000 210,0000 210,0000 ,00
    26/8/2015 210,0000 0,00% 210,0000 210,0000 210,0000 ,00
    25/8/2015 210,0000 0,00% 210,0000 210,0000 210,0000 ,00
    24/8/2015 210,0000 -9,21% 210,0000 210,0000 210,0000 100 21.000,00
    21/8/2015 231,3000 0,00% 231,3000 231,3000 231,3000 ,00
    20/8/2015 231,3000 0,00% 231,3000 231,3000 231,3000 ,00
    19/8/2015 231,3000 7,03% 230,0000 235,0000 230,0000 43 9.945,00
    18/8/2015 216,1000 -13,56% 220,0000 220,0000 206,3000 168 36.302,40
    17/8/2015 250,0000 8,11% 250,0000 250,0000 250,0000 1 250,00
    14/8/2015 231,2500 0,00% 231,2500 231,2500 231,2500 ,00
    13/8/2015 231,2500 5,11% 230,0000 235,0000 230,0000 20 4.625,00
    12/8/2015 220,0000 0,00% 220,0000 220,0000 220,0000 ,00
    11/8/2015 220,0000 0,00% 220,0000 220,0000 220,0000 ,00
    10/8/2015 220,0000 0,00% 220,0000 220,0000 220,0000 ,00
    07/8/2015 220,0000 0,00% 220,0000 220,0000 220,0000 1 220,00
    06/8/2015 220,0000 4,76% 220,0000 220,0000 220,0000 4 880,00
    05/8/2015 210,0000 0,00% 210,0000 210,0000 210,0000 100 21.000,00
    04/8/2015 210,0000 2,19% 210,0000 210,0000 210,0000 3.014 620.079,00
    03/8/2015 205,5000 -9,85% 205,0000 215,0000 205,0000 185 38.015,00
    26/6/2015 227,9500 -0,89% 230,0000 230,0000 227,0000 124 28.268,00
    25/6/2015 230,0000 0,00% 230,0000 230,0000 230,0000 ,00
    24/6/2015 230,0000 0,00% 230,0000 230,0000 230,0000 ,00
    23/6/2015 230,0000 0,00% 230,0000 230,0000 230,0000 ,00
    22/6/2015 230,0000 2,22% 230,0000 230,0000 230,0000 5 1.150,00
    19/6/2015 225,0000 -0,04% 225,1000 225,1000 225,0000 110 24.751,00
    18/6/2015 225,1000 0,04% 225,0000 225,1000 225,0000 35 7.878,20
    17/6/2015 225,0000 0,00% 225,0000 225,0000 225,0000 ,00
    16/6/2015 225,0000 0,00% 225,0000 225,0000 225,0000 ,00
    15/6/2015 225,0000 0,00% 225,0000 225,0000 225,0000 403 90.675,00
    12/6/2015 225,0000 -8,16% 225,0000 225,0000 225,0000 151 33.975,00
    11/6/2015 245,0000 -1,19% 245,0000 245,0000 245,0000 1 245,00
    10/6/2015 247,9500 7,80% 247,9500 247,9500 247,9500 1 247,95
    09/6/2015 230,0000 1,91% 230,0000 230,0000 230,0000 3 690,00
    08/6/2015 225,7000 0,31% 225,0000 230,0000 225,0000 7 1.580,00
    05/6/2015 225,0000 -1,75% 225,0000 225,0000 225,0000 97 21.825,00
    04/6/2015 229,0000 0,00% 229,0000 229,0000 229,0000 47 10.763,00
    03/6/2015 229,0000 1,78% 229,0000 229,0000 229,0000 1 229,00
    02/6/2015 225,0000 0,00% 225,0000 225,0000 225,0000 ,00
    29/5/2015 225,0000 0,00% 225,0000 225,0000 225,0000 150 33.750,00
    28/5/2015 225,0000 0,00% 225,0000 225,0000 225,0000 ,00
    27/5/2015 225,0000 2,27% 225,0000 225,0000 225,0000 44 10.032,00
    26/5/2015 220,0000 5,49% 220,0000 220,0000 220,0000 1 220,00
    25/5/2015 208,5500 -5,20% 210,0000 210,0000 206,0000 362 75.500,00
    22/5/2015 220,0000 0,00% 220,0000 220,0000 220,0000 ,00
    21/5/2015 220,0000 2,85% 220,0000 220,0000 220,0000 26 5.720,00
    20/5/2015 213,9000 0,00% 213,9000 213,9000 213,9000 100 21.390,00
    19/5/2015 213,9000 0,00% 213,9000 213,9000 213,9000 ,00
    18/5/2015 213,9000 -3,21% 214,1000 216,0000 210,0500 244 52.195,50
    15/5/2015 221,0000 0,11% 221,0000 221,0000 221,0000 100 22.100,00
    14/5/2015 220,7500 -8,15% 221,0000 221,2000 220,0000 216 47.687,00
    13/5/2015 240,3500 -3,45% 248,9500 248,9500 232,1500 45 10.816,35
    12/5/2015 248,9500 0,00% 248,9500 248,9500 248,9500 ,00
    11/5/2015 248,9500 10,64% 248,9500 248,9500 248,9500 84 20.911,80
    08/5/2015 225,0000 7,14% 225,0000 225,0000 225,0000 5 1.125,00
    07/5/2015 210,0000 2,39% 210,0000 210,0000 210,0000 38 7.980,00
    06/5/2015 205,1000 -2,57% 205,2000 206,0000 205,0000 215 44.100,00
    05/5/2015 210,5000 -6,44% 225,0000 225,0000 210,0000 307 64.625,00
    04/5/2015 225,0000 -0,86% 225,0000 225,0000 225,0000 6 1.350,00
    30/4/2015 226,9500 -0,02% 227,0000 227,0000 226,5000 440 99.864,50
    29/4/2015 227,0000 0,00% 227,0000 227,0000 227,0000 70 15.890,00
    28/4/2015 227,0000 0,00% 227,0000 227,0000 227,0000 ,00
    27/4/2015 227,0000 -0,22% 227,0000 227,0000 227,0000 25 5.675,00
    24/4/2015 227,5000 0,00% 227,5000 227,5000 227,5000 ,00
    23/4/2015 227,5000 -0,50% 227,5000 227,5000 227,5000 100 22.750,00
    22/4/2015 228,6500 0,00% 228,6500 228,6500 228,6500 2 457,30
    21/4/2015 228,6500 -3,93% 229,0000 229,0000 225,5000 197 45.043,00
    20/4/2015 238,0000 -0,42% 238,0000 238,0000 238,0000 61 14.518,00
    17/4/2015 239,0000 -0,21% 239,0000 239,0000 238,5000 123 29.394,00
    16/4/2015 239,5000 -0,21% 239,5000 239,5000 239,5000 11 2.634,50
    15/4/2015 240,0000 -5,88% 240,0000 240,0000 240,0000 12 2.880,00
    14/4/2015 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    09/4/2015 255,0000 0,00% 255,0000 255,0000 255,0000 ,00
    08/4/2015 255,0000 2,00% 255,0000 255,0000 255,0000 2 510,00
    07/4/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    02/4/2015 250,0000 0,40% 250,0000 250,0000 250,0000 10 2.500,00
    01/4/2015 249,0000 -0,40% 249,0000 249,0000 249,0000 5 1.245,00
    31/3/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    30/3/2015 250,0000 0,00% 250,0000 250,0000 250,0000 ,00
    27/3/2015 250,0000 -3,85% 250,0000 250,0000 250,0000 325 81.250,00
    26/3/2015 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    24/3/2015 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    23/3/2015 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    20/3/2015 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    19/3/2015 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    18/3/2015 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    17/3/2015 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    16/3/2015 260,0000 0,00% 260,0000 260,0000 260,0000 ,00
    13/3/2015 260,0000 -2,97% 260,0000 260,0000 260,0000 25 6.500,00
    12/3/2015 267,9500 -0,76% 268,0000 268,0000 267,5000 70 18.755,00
    11/3/2015 270,0000 0,00% 270,0000 270,0000 270,0000 ,00
    10/3/2015 270,0000 0,00% 270,0000 270,0000 270,0000 184 49.680,00
    09/3/2015 270,0000 -3,07% 270,0000 270,0000 270,0000 25 6.750,00
    06/3/2015 278,5500 -1,92% 279,0000 279,0000 278,0000 99 27.577,00
    05/3/2015 284,0000 -0,66% 285,0000 285,0000 280,0000 272 77.250,00
    04/3/2015 285,9000 -0,95% 285,9000 285,9000 285,9000 5 1.429,50
    03/3/2015 288,6500 0,00% 288,6500 288,6500 288,6500 ,00
    02/3/2015 288,6500 -0,53% 285,9000 289,0000 285,9000 94 27.135,00
    27/2/2015 290,2000 -0,97% 293,0000 293,0000 286,0000 250 72.550,00
    26/2/2015 293,0500 13,61% 279,0000 298,0000 279,0000 322 94.360,00
    25/2/2015 257,9500 8,43% 259,0000 259,0000 236,0000 44 11.350,00
    24/2/2015 237,9000 9,13% 235,0000 238,5000 235,0000 57 13.559,50
    20/2/2015 218,0000 5,85% 218,0000 218,0000 218,0000 70 15.260,00
    19/2/2015 205,9500 -5,94% 198,0500 217,8000 198,0500 8 1.647,60
    18/2/2015 218,9500 0,00% 218,9500 218,9500 218,9500 ,00
    17/2/2015 218,9500 0,00% 218,9500 218,9500 218,9500 42 9.195,90
    16/2/2015 218,9500 0,00% 218,9500 218,9500 218,9500 ,00
    13/2/2015 218,9500 0,00% 218,9500 218,9500 218,9500 ,00
    12/2/2015 218,9500 6,29% 218,9500 218,9500 218,9500 1 218,95
    11/2/2015 206,0000 0,34% 206,0000 206,0000 206,0000 81 16.686,00
    10/2/2015 205,3000 0,00% 205,3000 205,3000 205,3000 ,00
    09/2/2015 205,3000 -5,96% 205,0000 206,0000 205,0000 59 12.114,00
    06/2/2015 218,3000 0,55% 217,1000 219,0000 217,1000 42 9.169,50
    05/2/2015 217,1000 0,00% 217,1000 217,1000 217,1000 ,00
    04/2/2015 217,1000 0,00% 217,1000 217,1000 217,1000 ,00
    03/2/2015 217,1000 0,00% 217,1000 217,1000 217,1000 ,00
    02/2/2015 217,1000 3,38% 211,0000 219,0000 211,0000 42 9.118,00
    30/1/2015 210,0000 3,99% 210,0000 210,0000 210,0000 4 840,00
    29/1/2015 201,9500 0,00% 201,9500 201,9500 201,9500 ,00
    28/1/2015 201,9500 0,00% 201,9500 201,9500 201,9500 ,00
    27/1/2015 201,9500 0,95% 204,9500 205,0000 201,0000 33 6.664,75
    26/1/2015 200,0500 -8,65% 200,0500 200,0500 200,0500 19 3.800,95
    23/1/2015 219,0000 0,00% 219,0000 219,0000 219,0000 13 2.847,00
    22/1/2015 219,0000 0,00% 219,0000 219,0000 219,0000 10 2.190,00
    21/1/2015 219,0000 -0,27% 219,0000 219,0000 219,0000 16 3.504,00
    20/1/2015 219,6000 -0,18% 220,0000 220,0000 218,0000 19 4.172,00
    19/1/2015 220,0000 0,00% 220,0000 220,0000 220,0000 ,00
    16/1/2015 220,0000 -2,22% 220,0000 220,0000 220,0000 82 18.040,00
    15/1/2015 225,0000 0,00% 225,0000 225,0000 225,0000 15 3.375,00
    14/1/2015 225,0000 0,00% 225,0000 225,0000 225,0000 ,00
    13/1/2015 225,0000 2,27% 225,0000 225,0000 225,0000 4 900,00
    12/1/2015 220,0000 0,00% 220,0000 220,0000 220,0000 ,00
    09/1/2015 220,0000 0,00% 220,0000 220,0000 220,0000 10 2.200,00
    08/1/2015 220,0000 0,00% 220,0000 220,0000 220,0000 30 6.600,00
    07/1/2015 220,0000 0,92% 220,0000 220,0000 220,0000 36 7.920,00
    05/1/2015 218,0000 0,00% 218,0000 218,0000 218,0000 ,00
    02/1/2015 218,0000 6,34% 218,0000 218,0000 218,0000 1 218,00
    31/12/2014 205,0000 1,79% 209,9500 209,9500 205,0000 852 174.664,95
    30/12/2014 201,4000 0,15% 200,0000 209,9500 200,0000 7 1.409,95
    29/12/2014 201,1000 -1,90% 206,0000 206,0000 197,0000 33 6.636,30
    23/12/2014 205,0000 0,00% 205,0000 205,0000 205,0000 424 86.920,00
    22/12/2014 205,0000 0,00% 205,0000 205,0000 205,0000 7 1.435,00
    19/12/2014 205,0000 0,00% 205,0000 205,0000 205,0000 12 2.460,00
    18/12/2014 205,0000 0,00% 205,0000 205,0000 205,0000 10 2.050,00
    17/12/2014 205,0000 0,00% 205,0000 205,0000 205,0000 ,00
    16/12/2014 205,0000 -0,49% 205,0000 205,0000 205,0000 13 2.665,00
    15/12/2014 206,0000 2,49% 206,0000 206,0000 206,0000 10 2.060,00
    12/12/2014 201,0000 0,00% 201,0000 201,0000 201,0000 ,00
    11/12/2014 201,0000 -1,47% 201,0000 201,0000 201,0000 3 603,00
    10/12/2014 204,0000 0,02% 204,0000 204,0000 204,0000 1 204,00
    09/12/2014 203,9500 1,97% 204,9500 205,0000 200,0000 53 10.808,95
    08/12/2014 200,0000 0,93% 200,0000 200,0000 200,0000 40 8.000,00
    05/12/2014 198,1500 0,00% 198,1500 198,1500 198,1500 ,00
    04/12/2014 198,1500 0,00% 198,1500 198,1500 198,1500 ,00
    03/12/2014 198,1500 0,00% 198,1500 198,1500 198,1500 ,00
    02/12/2014 198,1500 -0,92% 195,1000 200,0000 195,1000 134 26.555,00
    01/12/2014 200,0000 0,00% 200,0000 200,0000 200,0000 ,00
    28/11/2014 200,0000 0,00% 200,0000 200,0000 200,0000 ,00
    27/11/2014 200,0000 -4,76% 200,0000 200,0000 200,0000 10 2.000,00
    26/11/2014 210,0000 0,00% 210,0000 210,0000 210,0000 ,00
    25/11/2014 210,0000 0,00% 210,0000 210,0000 210,0000 ,00
    24/11/2014 210,0000 0,00% 210,0000 210,0000 210,0000 ,00
    21/11/2014 210,0000 7,69% 210,0000 210,0000 210,0000 30 6.300,00
    20/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    19/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    18/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    17/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    14/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    13/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 218 42.510,00
    12/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    11/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    10/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    07/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    06/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    05/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    04/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    03/11/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    31/10/2014 195,0000 0,00% 195,0000 195,0000 195,0000 ,00
    30/10/2014 195,0000 -0,13% 195,0000 195,0000 195,0000 330 64.350,00
    29/10/2014 195,2500 -2,38% 197,0000 197,0000 195,1000 280 54.669,65
    27/10/2014 200,0000 0,00% 200,0000 200,0000 200,0000 2 400,00
    24/10/2014 200,0000 -1,96% 200,0000 200,0000 200,0000 6 1.200,00
    23/10/2014 204,0000 0,00% 204,0000 204,0000 204,0000 ,00
    22/10/2014 204,0000 0,00% 204,0000 204,0000 204,0000 ,00
    21/10/2014 204,0000 2,00% 204,0000 204,0000 204,0000 52 10.608,00
    20/10/2014 200,0000 0,00% 200,0000 200,0000 200,0000 10 2.000,00
    17/10/2014 200,0000 -2,44% 200,0000 200,0000 200,0000 28 5.600,00
    16/10/2014 205,0000 -5,96% 205,0000 205,0000 205,0000 243 49.815,00
    15/10/2014 218,0000 0,00% 218,0000 218,0000 218,0000 ,00
    14/10/2014 218,0000 0,00% 218,0000 218,0000 218,0000 17 3.706,00
    13/10/2014 218,0000 -1,80% 218,0000 218,0000 218,0000 118 25.724,00
    10/10/2014 222,0000 0,00% 222,0000 222,0000 222,0000 ,00
    09/10/2014 222,0000 0,00% 222,0000 222,0000 222,0000 ,00
    08/10/2014 222,0000 0,00% 222,0000 222,0000 222,0000 1 222,00
    07/10/2014 222,0000 0,00% 222,0000 222,0000 222,0000 ,00
    06/10/2014 222,0000 0,00% 222,0000 222,0000 222,0000 ,00
    03/10/2014 222,0000 -4,93% 222,0000 222,0000 222,0000 207 45.954,00
    02/10/2014 233,5000 1,52% 233,9500 233,9500 222,1000 264 61.644,30
    01/10/2014 230,0000 0,00% 230,0000 230,0000 230,0000 ,00
    30/9/2014 230,0000 0,00% 230,0000 230,0000 230,0000 ,00
    29/9/2014 230,0000 -2,93% 230,0000 230,0000 230,0000 5 1.150,00
    26/9/2014 236,9500 0,00% 236,9500 236,9500 236,9500 ,00
    25/9/2014 236,9500 0,00% 236,9500 236,9500 236,9500 ,00
    24/9/2014 236,9500 0,00% 236,9500 236,9500 236,9500 ,00
    23/9/2014 236,9500 0,00% 236,9500 236,9500 236,9500 ,00
    22/9/2014 236,9500 0,00% 236,9500 236,9500 236,9500 ,00
    19/9/2014 236,9500 0,00% 236,9500 236,9500 236,9500 ,00
    18/9/2014 236,9500 0,00% 236,9500 236,9500 236,9500 ,00
    17/9/2014 236,9500 0,00% 236,9500 236,9500 236,9500 ,00
    16/9/2014 236,9500 0,00% 236,9500 236,9500 236,9500 ,00
    15/9/2014 236,9500 3,07% 236,9500 236,9500 236,9500 1 236,95
    12/9/2014 229,9000 0,00% 229,9000 229,9000 229,9000 ,00
    11/9/2014 229,9000 0,00% 229,9000 229,9000 229,9000 ,00
    10/9/2014 229,9000 0,00% 229,9000 229,9000 229,9000 ,00
    09/9/2014 229,9000 0,00% 229,9000 229,9000 229,9000 ,00
    08/9/2014 229,9000 3,56% 229,9000 229,9500 229,9000 10 2.299,10
    05/9/2014 222,0000 0,00% 222,0000 222,0000 222,0000 ,00
    04/9/2014 222,0000 -9,35% 222,0000 222,0000 222,0000 30 6.660,00
    03/9/2014 244,9000 0,00% 244,9000 244,9000 244,9000 ,00
    02/9/2014 244,9000 8,84% 244,9000 244,9000 244,9000 2 489,80
    01/9/2014 225,0000 0,00% 225,0000 225,0000 225,0000 38 8.550,00
    29/8/2014 225,0000 -2,17% 225,0000 225,0000 225,0000 10 2.250,00
    28/8/2014 230,0000 0,04% 230,0000 230,0000 230,0000 80 18.400,00
    27/8/2014 229,9000 0,00% 229,9000 229,9000 229,9000 ,00
    26/8/2014 229,9000 7,08% 229,4500 229,9500 229,4500 10 2.299,00
    25/8/2014 214,7000 2,07% 210,3500 215,0000 210,3500 215 46.155,25
    22/8/2014 210,3500 0,91% 210,0000 211,0000 210,0000 157 33.027,00
    21/8/2014 208,4500 -5,85% 205,5500 209,0000 205,5500 40 8.338,25
    20/8/2014 221,4000 0,00% 221,4000 221,4000 221,4000 ,00
    19/8/2014 221,4000 0,00% 221,4000 221,4000 221,4000 ,00
    18/8/2014 221,4000 0,00% 221,4000 221,4000 221,4000 ,00
    14/8/2014 221,4000 -2,98% 220,0000 222,8000 220,0000 2 442,80
    13/8/2014 228,2000 -0,78% 230,0000 230,0000 220,2000 103 23.503,80
    12/8/2014 230,0000 0,00% 230,0000 230,0000 230,0000 ,00
    11/8/2014 230,0000 -1,92% 230,0000 230,0000 230,0000 1 230,00
    08/8/2014 234,5000 0,00% 234,5000 234,5000 234,5000 ,00
    07/8/2014 234,5000 8,19% 235,9500 235,9500 233,0000 2 468,95
    06/8/2014 216,7500 11,58% 219,8000 219,8000 210,0000 151 32.726,80
    05/8/2014 194,2500 -18,04% 189,6000 220,0000 189,6000 800 155.382,40
    04/8/2014 237,0000 0,00% 237,0000 237,0000 237,0000 ,00
    01/8/2014 237,0000 0,85% 237,0000 237,0000 237,0000 5 1.185,00
    31/7/2014 235,0000 0,00% 235,0000 235,0000 235,0000 ,00
    30/7/2014 235,0000 -0,02% 235,0000 235,0000 235,0000 5 1.175,00
    29/7/2014 235,0500 0,00% 235,0500 235,0500 235,0500 ,00
    28/7/2014 235,0500 0,02% 235,0500 235,0500 235,0500 343 80.622,15
    25/7/2014 235,0000 0,00% 235,0000 235,0000 235,0000 ,00
    24/7/2014 235,0000 0,02% 235,0000 235,0000 235,0000 1.660 390.100,00
    23/7/2014 234,9500 0,00% 234,9500 234,9500 234,9500 ,00
    22/7/2014 234,9500 6,29% 234,9500 234,9500 234,9500 84 19.735,80
    21/7/2014 221,0500 -1,97% 221,0500 221,0500 221,0500 6 1.326,30
    18/7/2014 225,5000 -4,02% 221,0000 230,0000 221,0000 2 451,00
    17/7/2014 234,9500 0,00% 234,9500 234,9500 234,9500 ,00
    16/7/2014 234,9500 6,31% 234,9500 234,9500 234,9500 41 9.632,95
    15/7/2014 221,0000 0,00% 221,0000 221,0000 221,0000 1 221,00
    14/7/2014 221,0000 1,42% 221,0000 221,0000 221,0000 1 221,00
    11/7/2014 217,9000 -1,20% 214,0000 221,0000 214,0000 171 37.262,60
    10/7/2014 220,5500 0,73% 221,0000 221,0000 220,0000 93 20.510,00
    09/7/2014 218,9500 0,44% 216,0000 221,0000 216,0000 149 32.625,00
    08/7/2014 218,0000 0,90% 218,0000 218,0000 218,0000 17 3.706,00
    07/7/2014 216,0500 -8,06% 216,0000 216,5000 216,0000 80 17.282,50
    04/7/2014 235,0000 0,00% 235,0000 235,0000 235,0000 ,00
    03/7/2014 235,0000 0,00% 235,0000 235,0000 235,0000 ,00
    02/7/2014 235,0000 0,00% 235,0000 235,0000 235,0000 84 19.740,00
    01/7/2014 235,0000 0,00% 235,0000 235,0000 235,0000 750 176.250,00
    30/6/2014 235,0000 0,00% 235,0000 235,0000 235,0000 ,00
    27/6/2014 235,0000 0,00% 235,0000 235,0000 235,0000 ,00
    26/6/2014 235,0000 0,00% 235,0000 235,0000 235,0000 ,00
    25/6/2014 235,0000 2,17% 235,0000 235,0000 235,0000 84 19.740,00
    24/6/2014 230,0000 -2,13% 230,0000 230,0000 230,0000 3 690,00
    23/6/2014 235,0000 0,00% 235,0000 235,0000 235,0000 ,00
    20/6/2014 235,0000 0,00% 235,0000 235,0000 235,0000 ,00
    19/6/2014 235,0000 0,00% 235,0000 235,0000 235,0000 ,00
    18/6/2014 235,0000 0,00% 235,0000 235,0000 235,0000 ,00
    17/6/2014 235,0000 0,53% 235,0000 235,0000 235,0000 126 29.610,00
    16/6/2014 233,7500 0,00% 233,7500 233,7500 233,7500 ,00
    13/6/2014 233,7500 0,00% 233,7500 233,7500 233,7500 ,00
    12/6/2014 233,7500 0,32% 233,0000 234,0000 233,0000 84 19.634,00
    11/6/2014 233,0000 7,87% 233,0000 233,0000 233,0000 1 233,00
    10/6/2014 216,0000 0,00% 216,0000 216,0000 216,0000 71 15.336,00
    06/6/2014 216,0000 2,37% 216,0000 216,0000 216,0000 239 51.624,00
    05/6/2014 211,0000 0,00% 211,0000 211,0000 211,0000 140 29.540,00
    04/6/2014 211,0000 0,05% 211,0000 211,0000 211,0000 110 23.210,00
    03/6/2014 210,9000 0,00% 210,9000 210,9000 210,9000 ,00
    02/6/2014 210,9000 -5,19% 206,1000 212,0000 206,1000 265 55.885,00
    30/5/2014 222,4500 0,00% 222,4500 222,4500 222,4500 ,00
    29/5/2014 222,4500 0,00% 222,4500 222,4500 222,4500 ,00
    28/5/2014 222,4500 0,00% 222,4500 222,4500 222,4500 ,00
    27/5/2014 222,4500 0,00% 222,4500 222,4500 222,4500 ,00
    26/5/2014 222,4500 0,00% 222,4500 222,4500 222,4500 ,00
    23/5/2014 222,4500 5,43% 230,0000 230,0000 215,0000 500 111.223,50
    22/5/2014 211,0000 0,00% 211,0000 211,0000 211,0000 ,00
    21/5/2014 211,0000 -1,86% 211,0000 211,0000 211,0000 30 6.330,00
    20/5/2014 215,0000 -2,27% 215,0000 215,0000 215,0000 50 10.750,00
    19/5/2014 220,0000 2,33% 220,0000 220,0000 220,0000 84 18.480,00
    16/5/2014 215,0000 0,00% 215,0000 215,0000 215,0000 140 30.100,00
    15/5/2014 215,0000 0,00% 215,0000 215,0000 215,0000 10 2.150,00

    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.%