| 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 |
|---|---|---|---|---|---|---|---|
| 23/12/2019 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 25 | 7.250,00 |
| 20/12/2019 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 19/12/2019 | 290,0000 | 0,69% | 288,0000 | 290,0000 | 288,0000 | 37 | 10.720,00 |
| 18/12/2019 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | ,00 | |
| 17/12/2019 | 288,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | 2 | 556,00 |
| 16/12/2019 | 288,0000 | 1,41% | 284,0000 | 288,0000 | 284,0000 | 49 | 14.042,00 |
| 13/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 12/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 11/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 10/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | 1 | 284,00 |
| 09/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 280,0000 | 585 | 164.556,00 |
| 06/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 05/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 04/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | 8 | 2.272,00 |
| 03/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 02/12/2019 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | 40 | 11.360,00 |
| 29/11/2019 | 284,0000 | 1,43% | 278,0000 | 284,0000 | 278,0000 | 96 | 27.234,00 |
| 28/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 27/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 26/11/2019 | 280,0000 | 0,00% | 280,0000 | 284,0000 | 280,0000 | 4 | 1.126,00 |
| 25/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 22/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 27 | 7.560,00 |
| 21/11/2019 | 280,0000 | 0,72% | 280,0000 | 280,0000 | 280,0000 | 300 | 84.000,00 |
| 20/11/2019 | 278,0000 | -0,71% | 278,0000 | 278,0000 | 278,0000 | 23 | 6.394,00 |
| 19/11/2019 | 280,0000 | 2,94% | 278,0000 | 280,0000 | 278,0000 | 27 | 7.530,00 |
| 18/11/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 15/11/2019 | 272,0000 | -2,86% | 272,0000 | 272,0000 | 272,0000 | 10 | 2.720,00 |
| 14/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 13/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 82 | 22.960,00 |
| 12/11/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 11/11/2019 | 280,0000 | 2,94% | 276,0000 | 280,0000 | 276,0000 | 173 | 48.298,00 |
| 08/11/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 07/11/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 06/11/2019 | 272,0000 | 0,74% | 272,0000 | 272,0000 | 272,0000 | 15 | 4.080,00 |
| 05/11/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 04/11/2019 | 270,0000 | 0,00% | 270,0000 | 276,0000 | 270,0000 | 44 | 11.896,00 |
| 01/11/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 426 | 115.020,00 |
| 31/10/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 48 | 12.960,00 |
| 30/10/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 84 | 22.680,00 |
| 29/10/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 2 | 540,00 |
| 25/10/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 24/10/2019 | 270,0000 | 0,75% | 264,0000 | 270,0000 | 264,0000 | 393 | 105.588,00 |
| 23/10/2019 | 268,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 1 | 266,00 |
| 22/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 21/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 18/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 17/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 16/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 15/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 14/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 11/10/2019 | 268,0000 | 0,00% | 264,0000 | 268,0000 | 264,0000 | 2 | 532,00 |
| 10/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 264,0000 | 11 | 2.944,00 |
| 09/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 5 | 1.340,00 |
| 08/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 07/10/2019 | 268,0000 | 0,00% | 270,0000 | 270,0000 | 262,0000 | 20 | 5.384,00 |
| 04/10/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 1 | 268,00 |
| 03/10/2019 | 268,0000 | 2,29% | 264,0000 | 268,0000 | 264,0000 | 285 | 76.112,00 |
| 02/10/2019 | 262,0000 | -2,24% | 262,0000 | 262,0000 | 262,0000 | 23 | 6.026,00 |
| 01/10/2019 | 268,0000 | 5,51% | 270,0000 | 270,0000 | 268,0000 | 25 | 6.728,00 |
| 30/9/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 27/9/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 26/9/2019 | 254,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 1 | 260,00 |
| 25/9/2019 | 254,0000 | -1,55% | 254,0000 | 254,0000 | 254,0000 | 101 | 25.654,00 |
| 24/9/2019 | 258,0000 | -2,27% | 262,0000 | 262,0000 | 254,0000 | 200 | 51.302,00 |
| 23/9/2019 | 264,0000 | -3,65% | 274,0000 | 274,0000 | 264,0000 | 14 | 3.726,00 |
| 20/9/2019 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 19/9/2019 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | 2 | 548,00 |
| 18/9/2019 | 274,0000 | 0,00% | 258,0000 | 274,0000 | 258,0000 | 3 | 806,00 |
| 17/9/2019 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 16/9/2019 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 13/9/2019 | 274,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 1 | 270,00 |
| 12/9/2019 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 11/9/2019 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | ,00 | |
| 10/9/2019 | 274,0000 | 2,24% | 268,0000 | 274,0000 | 268,0000 | 105 | 28.744,00 |
| 09/9/2019 | 268,0000 | -0,74% | 268,0000 | 268,0000 | 268,0000 | 10 | 2.680,00 |
| 06/9/2019 | 270,0000 | -0,74% | 270,0000 | 270,0000 | 262,0000 | 724 | 195.392,00 |
| 05/9/2019 | 272,0000 | 6,25% | 266,0000 | 272,0000 | 266,0000 | 11 | 2.950,00 |
| 04/9/2019 | 256,0000 | -8,57% | 262,0000 | 266,0000 | 256,0000 | 205 | 53.374,00 |
| 03/9/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 02/9/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 2 | 560,00 |
| 30/8/2019 | 280,0000 | 2,94% | 280,0000 | 280,0000 | 276,0000 | 131 | 36.574,00 |
| 29/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 28/8/2019 | 272,0000 | -2,86% | 280,0000 | 280,0000 | 266,0000 | 24 | 6.546,00 |
| 27/8/2019 | 280,0000 | 2,94% | 276,0000 | 280,0000 | 276,0000 | 160 | 44.692,00 |
| 26/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 23/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 22/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 21/8/2019 | 272,0000 | 4,62% | 272,0000 | 272,0000 | 272,0000 | 5 | 1.360,00 |
| 20/8/2019 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 19/8/2019 | 260,0000 | 1,56% | 264,0000 | 264,0000 | 256,0000 | 171 | 44.496,00 |
| 16/8/2019 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 14/8/2019 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 13/8/2019 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 12/8/2019 | 256,0000 | -5,88% | 260,0000 | 260,0000 | 256,0000 | 30 | 7.754,00 |
| 09/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 08/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 07/8/2019 | 272,0000 | 0,00% | 268,0000 | 272,0000 | 268,0000 | 24 | 6.464,00 |
| 06/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | 8 | 2.176,00 |
| 05/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 02/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 01/8/2019 | 272,0000 | 0,00% | 272,0000 | 274,0000 | 272,0000 | 285 | 77.522,00 |
| 31/7/2019 | 272,0000 | 0,74% | 256,0000 | 272,0000 | 256,0000 | 465 | 126.442,00 |
| 30/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 29/7/2019 | 270,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | 1 | 278,00 |
| 26/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 25/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 1 | 270,00 |
| 24/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 23/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 22/7/2019 | 270,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 3 | 774,00 |
| 19/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 18/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 17/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 16/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 15/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 12/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 11/7/2019 | 270,0000 | 6,30% | 270,0000 | 270,0000 | 268,0000 | 142 | 38.262,00 |
| 10/7/2019 | 254,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 1 | 268,00 |
| 09/7/2019 | 254,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | 1 | 256,00 |
| 08/7/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 05/7/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 04/7/2019 | 254,0000 | -9,93% | 260,0000 | 260,0000 | 254,0000 | 51 | 13.002,00 |
| 03/7/2019 | 282,0000 | 0,71% | 276,0000 | 282,0000 | 276,0000 | 246 | 68.762,00 |
| 02/7/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 01/7/2019 | 280,0000 | 0,72% | 280,0000 | 280,0000 | 280,0000 | 6 | 1.680,00 |
| 28/6/2019 | 278,0000 | 0,00% | 278,0000 | 280,0000 | 278,0000 | 96 | 26.758,00 |
| 27/6/2019 | 278,0000 | 7,75% | 278,0000 | 278,0000 | 276,0000 | 144 | 40.030,00 |
| 26/6/2019 | 258,0000 | -0,77% | 262,0000 | 264,0000 | 258,0000 | 78 | 20.392,00 |
| 25/6/2019 | 260,0000 | 1,56% | 260,0000 | 260,0000 | 260,0000 | 11 | 2.860,00 |
| 24/6/2019 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 21/6/2019 | 256,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 3 | 786,00 |
| 20/6/2019 | 256,0000 | -3,03% | 260,0000 | 264,0000 | 256,0000 | 325 | 83.264,00 |
| 19/6/2019 | 264,0000 | 3,94% | 256,0000 | 264,0000 | 254,0000 | 1.036 | 263.464,00 |
| 18/6/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 14/6/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 13/6/2019 | 254,0000 | -0,78% | 262,0000 | 264,0000 | 254,0000 | 167 | 43.500,00 |
| 12/6/2019 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | 16 | 4.096,00 |
| 11/6/2019 | 256,0000 | -1,54% | 254,0000 | 260,0000 | 254,0000 | 82 | 20.940,00 |
| 10/6/2019 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 3 | 780,00 |
| 07/6/2019 | 260,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 1 | 264,00 |
| 06/6/2019 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 05/6/2019 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 04/6/2019 | 260,0000 | 0,00% | 256,0000 | 260,0000 | 256,0000 | 52 | 13.512,00 |
| 03/6/2019 | 260,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 1 | 264,00 |
| 31/5/2019 | 260,0000 | -1,52% | 260,0000 | 260,0000 | 260,0000 | 180 | 46.800,00 |
| 30/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 129 | 34.056,00 |
| 29/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 28/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 101 | 26.664,00 |
| 27/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 4 | 1.056,00 |
| 24/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 23/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 22/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 21/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 20/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 7 | 1.848,00 |
| 17/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 16/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 15/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 1 | 264,00 |
| 14/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 3 | 792,00 |
| 13/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 10/5/2019 | 264,0000 | -2,22% | 264,0000 | 264,0000 | 264,0000 | 52 | 13.728,00 |
| 09/5/2019 | 270,0000 | -0,74% | 270,0000 | 270,0000 | 270,0000 | 840 | 226.800,00 |
| 08/5/2019 | 272,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 1 | 270,00 |
| 07/5/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 06/5/2019 | 272,0000 | 1,49% | 270,0000 | 272,0000 | 268,0000 | 117 | 31.658,00 |
| 03/5/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 32 | 8.576,00 |
| 02/5/2019 | 268,0000 | 3,08% | 268,0000 | 268,0000 | 268,0000 | 25 | 6.660,00 |
| 30/4/2019 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 143 | 37.180,00 |
| 25/4/2019 | 260,0000 | -0,76% | 260,0000 | 260,0000 | 260,0000 | 20 | 5.200,00 |
| 24/4/2019 | 262,0000 | 4,80% | 260,0000 | 264,0000 | 260,0000 | 65 | 16.908,00 |
| 23/4/2019 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 11 | 2.750,00 |
| 18/4/2019 | 250,0000 | -1,57% | 252,0000 | 252,0000 | 250,0000 | 15 | 3.752,00 |
| 17/4/2019 | 254,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 1 | 260,00 |
| 16/4/2019 | 254,0000 | -2,31% | 258,0000 | 258,0000 | 254,0000 | 149 | 37.886,00 |
| 15/4/2019 | 260,0000 | -0,76% | 266,0000 | 266,0000 | 260,0000 | 103 | 26.790,00 |
| 12/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 11 | 2.882,00 |
| 11/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 10/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 09/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 08/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 05/4/2019 | 262,0000 | 0,00% | 276,0000 | 276,0000 | 262,0000 | 7 | 1.876,00 |
| 04/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 6 | 1.572,00 |
| 03/4/2019 | 262,0000 | 0,00% | 260,0000 | 262,0000 | 260,0000 | 6 | 1.570,00 |
| 02/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 01/4/2019 | 262,0000 | 0,77% | 268,0000 | 268,0000 | 262,0000 | 16 | 4.204,00 |
| 29/3/2019 | 260,0000 | 2,36% | 260,0000 | 260,0000 | 260,0000 | 30 | 7.800,00 |
| 28/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 27/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 26/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 22/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 21/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 20/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 19/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 18/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 15/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 14/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | 9 | 2.286,00 |
| 13/3/2019 | 254,0000 | 0,79% | 254,0000 | 254,0000 | 254,0000 | 9 | 2.286,00 |
| 12/3/2019 | 252,0000 | -0,79% | 268,0000 | 268,0000 | 252,0000 | 8 | 2.096,00 |
| 08/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 07/3/2019 | 254,0000 | 0,00% | 252,0000 | 254,0000 | 250,0000 | 41 | 10.332,00 |
| 06/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 05/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 04/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 01/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 28/2/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 252,0000 | 20 | 5.076,00 |
| 27/2/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 26/2/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | 8 | 2.032,00 |
| 25/2/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 22/2/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 21/2/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | 10 | 2.540,00 |
| 20/2/2019 | 254,0000 | -2,31% | 260,0000 | 260,0000 | 254,0000 | 52 | 13.490,00 |
| 19/2/2019 | 260,0000 | 0,78% | 258,0000 | 260,0000 | 258,0000 | 9 | 2.338,00 |
| 18/2/2019 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 15/2/2019 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 14/2/2019 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 13/2/2019 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 12/2/2019 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 3 | 774,00 |
| 11/2/2019 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 08/2/2019 | 258,0000 | 3,20% | 250,0000 | 260,0000 | 250,0000 | 126 | 32.274,00 |
| 07/2/2019 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 06/2/2019 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 05/2/2019 | 250,0000 | 1,63% | 246,0000 | 250,0000 | 246,0000 | 316 | 78.840,00 |
| 04/2/2019 | 246,0000 | -0,81% | 246,0000 | 250,0000 | 246,0000 | 15 | 3.726,00 |
| 01/2/2019 | 248,0000 | -0,80% | 248,0000 | 248,0000 | 248,0000 | 10 | 2.480,00 |
| 31/1/2019 | 250,0000 | 1,63% | 250,0000 | 250,0000 | 248,0000 | 20 | 4.980,00 |
| 30/1/2019 | 246,0000 | -0,81% | 244,0000 | 248,0000 | 240,0000 | 520 | 125.412,00 |
| 29/1/2019 | 248,0000 | 0,00% | 248,0000 | 248,0000 | 246,0000 | 4 | 988,00 |
| 28/1/2019 | 248,0000 | 0,00% | 248,0000 | 248,0000 | 248,0000 | ,00 | |
| 25/1/2019 | 248,0000 | 0,00% | 248,0000 | 248,0000 | 248,0000 | ,00 | |
| 24/1/2019 | 248,0000 | 0,81% | 246,0000 | 248,0000 | 244,0000 | 116 | 28.594,00 |
| 23/1/2019 | 246,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | ,00 | |
| 22/1/2019 | 246,0000 | -1,60% | 250,0000 | 250,0000 | 246,0000 | 139 | 34.210,00 |
| 21/1/2019 | 250,0000 | 1,63% | 250,0000 | 252,0000 | 250,0000 | 301 | 75.270,00 |
| 18/1/2019 | 246,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | 30 | 7.380,00 |
| 17/1/2019 | 246,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 1 | 250,00 |
| 16/1/2019 | 246,0000 | 0,00% | 246,0000 | 248,0000 | 246,0000 | 260 | 63.980,00 |
| 15/1/2019 | 246,0000 | -1,60% | 252,0000 | 252,0000 | 246,0000 | 304 | 75.770,00 |
| 14/1/2019 | 250,0000 | -0,79% | 246,0000 | 250,0000 | 246,0000 | 265 | 65.966,00 |
| 11/1/2019 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 10/1/2019 | 252,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | 1 | 246,00 |
| 09/1/2019 | 252,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | 5 | 1.230,00 |
| 08/1/2019 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 07/1/2019 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 04/1/2019 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 03/1/2019 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 02/1/2019 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 31/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 28/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 27/12/2018 | 252,0000 | 5,00% | 252,0000 | 254,0000 | 250,0000 | 86 | 21.666,00 |
| 21/12/2018 | 240,0000 | 0,00% | 240,0000 | 240,0000 | 240,0000 | 23 | 5.520,00 |
| 20/12/2018 | 240,0000 | 0,00% | 244,0000 | 244,0000 | 240,0000 | 46 | 11.076,00 |
| 19/12/2018 | 240,0000 | -4,00% | 242,0000 | 242,0000 | 240,0000 | 15 | 3.610,00 |
| 18/12/2018 | 250,0000 | -0,79% | 250,0000 | 250,0000 | 250,0000 | 10 | 2.500,00 |
| 17/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 14/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 13/12/2018 | 252,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | 2.002 | 502.492,00 |
| 12/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 11/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 10/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 07/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 06/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 05/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 4 | 1.008,00 |
| 04/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 03/12/2018 | 252,0000 | 2,44% | 252,0000 | 252,0000 | 252,0000 | 14 | 3.528,00 |
| 30/11/2018 | 246,0000 | 0,00% | 246,0000 | 252,0000 | 246,0000 | 54 | 13.374,00 |
| 29/11/2018 | 246,0000 | -1,60% | 248,0000 | 248,0000 | 246,0000 | 10 | 2.462,00 |
| 28/11/2018 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 27/11/2018 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 1 | 250,00 |
| 26/11/2018 | 250,0000 | -0,79% | 250,0000 | 250,0000 | 250,0000 | 20 | 5.000,00 |
| 23/11/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 22/11/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 21/11/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 20/11/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 19/11/2018 | 252,0000 | -1,56% | 252,0000 | 254,0000 | 250,0000 | 260 | 65.160,00 |
| 16/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 15/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 14/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 13/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 12/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 09/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 08/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 254,0000 | 4.428 | 1.133.468,00 |
| 07/11/2018 | 256,0000 | -0,78% | 258,0000 | 258,0000 | 256,0000 | 45 | 11.550,00 |
| 06/11/2018 | 258,0000 | 1,57% | 254,0000 | 258,0000 | 254,0000 | 2.000 | 510.692,00 |
| 05/11/2018 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 02/11/2018 | 254,0000 | 0,00% | 248,0000 | 254,0000 | 248,0000 | 24 | 6.072,00 |
| 01/11/2018 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 31/10/2018 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 30/10/2018 | 254,0000 | -3,05% | 252,0000 | 254,0000 | 252,0000 | 264 | 66.888,00 |
| 29/10/2018 | 262,0000 | 0,00% | 260,0000 | 262,0000 | 260,0000 | 184 | 48.108,00 |
| 26/10/2018 | 262,0000 | 0,77% | 256,0000 | 262,0000 | 254,0000 | 451 | 116.160,00 |
| 25/10/2018 | 260,0000 | 1,56% | 256,0000 | 260,0000 | 256,0000 | 350 | 90.500,00 |
| 24/10/2018 | 256,0000 | 1,59% | 252,0000 | 256,0000 | 250,0000 | 242 | 61.482,00 |
| 23/10/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 1 | 252,00 |
| 22/10/2018 | 252,0000 | 0,80% | 250,0000 | 252,0000 | 250,0000 | 93 | 23.276,00 |
| 19/10/2018 | 250,0000 | -0,79% | 250,0000 | 250,0000 | 250,0000 | 60 | 15.000,00 |
| 18/10/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 250 | 63.000,00 |
| 17/10/2018 | 252,0000 | 0,80% | 252,0000 | 252,0000 | 252,0000 | 71 | 17.892,00 |
| 16/10/2018 | 250,0000 | 0,00% | 252,0000 | 252,0000 | 250,0000 | 245 | 61.290,00 |
| 15/10/2018 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 12/10/2018 | 250,0000 | 0,00% | 252,0000 | 252,0000 | 250,0000 | 23 | 5.756,00 |
| 11/10/2018 | 250,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 1 | 252,00 |
| 10/10/2018 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,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.% |
|---|