| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
348,0000 €
20,0000 (6,10%)
- Άνοιγμα 334,0000
- Υψηλό 350,0000
- Χαμηλό 326,0000
- Όγκος 865
- Τζίρος 297.930 €
- Πράξεις 51
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/6/2018 | 270,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 5 | 1.310,00 |
| 15/6/2018 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 14/6/2018 | 270,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | 5 | 1.380,00 |
| 13/6/2018 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 12/6/2018 | 270,0000 | 2,27% | 270,0000 | 270,0000 | 270,0000 | 415 | 112.050,00 |
| 11/6/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 08/6/2018 | 264,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 5 | 1.330,00 |
| 07/6/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 06/6/2018 | 264,0000 | -2,22% | 264,0000 | 264,0000 | 264,0000 | 210 | 55.440,00 |
| 05/6/2018 | 270,0000 | 1,50% | 264,0000 | 270,0000 | 264,0000 | 531 | 143.340,00 |
| 04/6/2018 | 266,0000 | 0,76% | 266,0000 | 266,0000 | 266,0000 | 10 | 2.660,00 |
| 01/6/2018 | 264,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 2 | 536,00 |
| 31/5/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 13 | 3.432,00 |
| 30/5/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 352 | 92.928,00 |
| 29/5/2018 | 264,0000 | -3,65% | 264,0000 | 266,0000 | 264,0000 | 105 | 27.760,00 |
| 25/5/2018 | 274,0000 | 4,58% | 278,0000 | 278,0000 | 274,0000 | 9 | 2.474,00 |
| 24/5/2018 | 262,0000 | -0,76% | 264,0000 | 264,0000 | 262,0000 | 5.049 | 1.332.920,00 |
| 23/5/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 22/5/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 21/5/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 18/5/2018 | 264,0000 | -2,94% | 270,0000 | 272,0000 | 264,0000 | 1.964 | 530.700,00 |
| 17/5/2018 | 272,0000 | -0,73% | 272,0000 | 272,0000 | 272,0000 | 37 | 10.064,00 |
| 16/5/2018 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | 55 | 15.070,00 |
| 15/5/2018 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 272,0000 | 102 | 27.926,00 |
| 14/5/2018 | 274,0000 | -2,14% | 278,0000 | 280,0000 | 274,0000 | 38 | 10.552,00 |
| 11/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 10/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 09/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 08/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 07/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 5 | 1.400,00 |
| 04/5/2018 | 280,0000 | 0,00% | 286,0000 | 290,0000 | 280,0000 | 28 | 7.976,00 |
| 03/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 1.414 | 395.920,00 |
| 02/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 30/4/2018 | 280,0000 | 0,72% | 280,0000 | 280,0000 | 280,0000 | 12 | 3.360,00 |
| 27/4/2018 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 26/4/2018 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 25/4/2018 | 278,0000 | -2,11% | 278,0000 | 278,0000 | 278,0000 | 17 | 4.726,00 |
| 24/4/2018 | 284,0000 | 0,71% | 284,0000 | 284,0000 | 284,0000 | 10 | 2.840,00 |
| 23/4/2018 | 282,0000 | 0,71% | 298,0000 | 298,0000 | 272,0000 | 142 | 39.356,00 |
| 20/4/2018 | 280,0000 | -1,41% | 280,0000 | 280,0000 | 278,0000 | 27 | 7.520,00 |
| 19/4/2018 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 18/4/2018 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 17/4/2018 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 16/4/2018 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 13/4/2018 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 12/4/2018 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 11/4/2018 | 284,0000 | -0,70% | 286,0000 | 286,0000 | 280,0000 | 37 | 10.472,00 |
| 10/4/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 05/4/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 04/4/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 03/4/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | 15 | 4.290,00 |
| 29/3/2018 | 286,0000 | -4,03% | 286,0000 | 286,0000 | 286,0000 | 33 | 9.438,00 |
| 28/3/2018 | 298,0000 | 4,20% | 294,0000 | 298,0000 | 294,0000 | 126 | 37.124,00 |
| 27/3/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 26/3/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 23/3/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 22/3/2018 | 286,0000 | 0,00% | 290,0000 | 290,0000 | 286,0000 | 80 | 22.906,00 |
| 21/3/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 20/3/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | 15 | 4.290,00 |
| 19/3/2018 | 286,0000 | -0,69% | 288,0000 | 288,0000 | 286,0000 | 16 | 4.578,00 |
| 16/3/2018 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | ,00 | |
| 15/3/2018 | 288,0000 | -3,36% | 288,0000 | 288,0000 | 288,0000 | 50 | 14.400,00 |
| 14/3/2018 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | 2 | 596,00 |
| 13/3/2018 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | ,00 | |
| 12/3/2018 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | ,00 | |
| 09/3/2018 | 298,0000 | 1,36% | 298,0000 | 298,0000 | 298,0000 | 126 | 37.548,00 |
| 08/3/2018 | 294,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | ,00 | |
| 07/3/2018 | 294,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | ,00 | |
| 06/3/2018 | 294,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | ,00 | |
| 05/3/2018 | 294,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | ,00 | |
| 02/3/2018 | 294,0000 | 2,80% | 298,0000 | 298,0000 | 290,0000 | 168 | 49.528,00 |
| 01/3/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 28/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 27/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 26/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 23/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 22/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 21/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 20/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 16/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | 35 | 10.010,00 |
| 15/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 14/2/2018 | 286,0000 | -1,38% | 290,0000 | 290,0000 | 286,0000 | 31 | 8.918,00 |
| 13/2/2018 | 290,0000 | -4,61% | 304,0000 | 304,0000 | 286,0000 | 67 | 19.536,00 |
| 12/2/2018 | 304,0000 | 4,83% | 298,0000 | 306,0000 | 298,0000 | 98 | 29.566,00 |
| 09/2/2018 | 290,0000 | -3,33% | 290,0000 | 290,0000 | 290,0000 | 4 | 1.160,00 |
| 08/2/2018 | 300,0000 | 0,00% | 298,0000 | 300,0000 | 298,0000 | 84 | 25.176,00 |
| 07/2/2018 | 300,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | 5 | 1.440,00 |
| 06/2/2018 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 05/2/2018 | 300,0000 | 0,00% | 300,0000 | 302,0000 | 300,0000 | 126 | 37.814,00 |
| 02/2/2018 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 01/2/2018 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 31/1/2018 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 30/1/2018 | 300,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | 2 | 588,00 |
| 29/1/2018 | 300,0000 | 3,45% | 298,0000 | 300,0000 | 296,0000 | 42 | 12.540,00 |
| 26/1/2018 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 190 | 55.100,00 |
| 25/1/2018 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 24/1/2018 | 290,0000 | -0,68% | 286,0000 | 300,0000 | 286,0000 | 113 | 32.736,00 |
| 23/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 22/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 19/1/2018 | 292,0000 | 0,00% | 284,0000 | 292,0000 | 284,0000 | 4 | 1.152,00 |
| 18/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 17/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 16/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 15/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 12/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 11/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 10/1/2018 | 292,0000 | 4,29% | 282,0000 | 304,0000 | 282,0000 | 124 | 36.474,00 |
| 09/1/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 74 | 20.720,00 |
| 08/1/2018 | 280,0000 | 0,72% | 278,0000 | 280,0000 | 278,0000 | 408 | 114.200,00 |
| 05/1/2018 | 278,0000 | 0,72% | 268,0000 | 280,0000 | 268,0000 | 114 | 31.614,00 |
| 04/1/2018 | 276,0000 | -1,43% | 268,0000 | 280,0000 | 268,0000 | 11 | 3.010,00 |
| 03/1/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 02/1/2018 | 280,0000 | 1,45% | 270,0000 | 280,0000 | 268,0000 | 56 | 15.484,00 |
| 29/12/2017 | 276,0000 | -1,43% | 270,0000 | 278,0000 | 270,0000 | 85 | 23.374,00 |
| 28/12/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 27/12/2017 | 280,0000 | 4,48% | 268,0000 | 280,0000 | 268,0000 | 25 | 6.940,00 |
| 22/12/2017 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 11 | 2.948,00 |
| 21/12/2017 | 268,0000 | -2,90% | 274,0000 | 274,0000 | 266,0000 | 127 | 34.588,00 |
| 20/12/2017 | 276,0000 | -5,48% | 280,0000 | 280,0000 | 276,0000 | 176 | 48.850,00 |
| 19/12/2017 | 292,0000 | 4,29% | 290,0000 | 298,0000 | 280,0000 | 371 | 112.262,00 |
| 18/12/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 5 | 1.400,00 |
| 15/12/2017 | 280,0000 | 3,70% | 270,0000 | 282,0000 | 270,0000 | 418 | 116.060,00 |
| 14/12/2017 | 270,0000 | -3,57% | 266,0000 | 270,0000 | 260,0000 | 34 | 9.086,00 |
| 13/12/2017 | 280,0000 | 6,06% | 264,0000 | 280,0000 | 264,0000 | 264 | 73.296,00 |
| 12/12/2017 | 264,0000 | 0,00% | 266,0000 | 266,0000 | 264,0000 | 2 | 530,00 |
| 11/12/2017 | 264,0000 | -5,27% | 276,0000 | 276,0000 | 264,0000 | 22 | 6.000,00 |
| 08/12/2017 | 278,7000 | 0,00% | 278,7000 | 278,7000 | 278,7000 | ,00 | |
| 07/12/2017 | 278,7000 | -0,82% | 280,0000 | 280,0000 | 275,0000 | 54 | 15.050,00 |
| 06/12/2017 | 281,0000 | 0,00% | 281,0000 | 281,0000 | 281,0000 | ,00 | |
| 05/12/2017 | 281,0000 | 0,00% | 281,0000 | 281,0000 | 281,0000 | ,00 | |
| 04/12/2017 | 281,0000 | 2,27% | 281,0000 | 281,0000 | 281,0000 | 17 | 4.777,00 |
| 01/12/2017 | 274,7500 | 1,01% | 274,0000 | 275,0000 | 274,0000 | 16 | 4.396,00 |
| 30/11/2017 | 272,0000 | -6,21% | 272,0000 | 272,0000 | 272,0000 | 10 | 2.720,00 |
| 29/11/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 28/11/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 27/11/2017 | 290,0000 | 0,35% | 290,0000 | 290,0000 | 290,0000 | 10 | 2.900,00 |
| 24/11/2017 | 289,0000 | 3,21% | 289,0000 | 289,0000 | 289,0000 | 11 | 3.179,00 |
| 23/11/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 22/11/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 21/11/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 20/11/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 17/11/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 16/11/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 15/11/2017 | 280,0000 | 1,06% | 280,0000 | 280,0000 | 280,0000 | 45 | 12.600,00 |
| 14/11/2017 | 277,0500 | -6,70% | 277,0500 | 277,0500 | 277,0500 | 1 | 277,00 |
| 13/11/2017 | 296,9500 | 4,19% | 285,0000 | 300,9500 | 285,0000 | 4 | 1.187,00 |
| 10/11/2017 | 285,0000 | 0,00% | 285,0000 | 285,0000 | 285,0000 | ,00 | |
| 09/11/2017 | 285,0000 | 1,73% | 285,0000 | 285,0000 | 285,0000 | 2 | 570,00 |
| 08/11/2017 | 280,1500 | -6,93% | 280,1500 | 280,1500 | 280,1500 | 1 | 280,00 |
| 07/11/2017 | 301,0000 | 0,00% | 301,0000 | 301,0000 | 301,0000 | ,00 | |
| 06/11/2017 | 301,0000 | 0,00% | 301,0000 | 301,0000 | 301,0000 | ,00 | |
| 03/11/2017 | 301,0000 | -0,33% | 301,0000 | 301,0000 | 301,0000 | 31 | 9.331,00 |
| 02/11/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 01/11/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 31/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 30/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 27/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 26/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 25/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 24/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 23/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 20/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 19/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 18/10/2017 | 302,0000 | 0,67% | 300,0000 | 302,0000 | 300,0000 | 85 | 25.668,00 |
| 17/10/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 16/10/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 6 | 1.800,00 |
| 13/10/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 12/10/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 11/10/2017 | 300,0000 | -0,99% | 300,0000 | 300,0000 | 300,0000 | 2 | 600,00 |
| 10/10/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 09/10/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 06/10/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 05/10/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 04/10/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 03/10/2017 | 303,0000 | 2,71% | 303,0000 | 303,0000 | 303,0000 | 2 | 606,00 |
| 02/10/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | ,00 | |
| 29/9/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | ,00 | |
| 28/9/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | 7 | 2.065,00 |
| 27/9/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | 4 | 1.180,00 |
| 26/9/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | ,00 | |
| 25/9/2017 | 295,0000 | -2,64% | 295,0000 | 295,0000 | 295,0000 | 11 | 3.245,00 |
| 22/9/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 21/9/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 20/9/2017 | 303,0000 | 2,71% | 303,0000 | 303,0000 | 303,0000 | 10 | 3.030,00 |
| 19/9/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | ,00 | |
| 18/9/2017 | 295,0000 | -2,48% | 295,0000 | 295,0000 | 295,0000 | 10 | 2.950,00 |
| 15/9/2017 | 302,5000 | 5,62% | 300,0000 | 303,0000 | 300,0000 | 84 | 25.410,00 |
| 14/9/2017 | 286,4000 | -5,45% | 302,9000 | 302,9000 | 285,0000 | 15 | 4.295,00 |
| 13/9/2017 | 302,9000 | 0,00% | 302,9000 | 302,9000 | 302,9000 | ,00 | |
| 12/9/2017 | 302,9000 | 0,00% | 302,9000 | 302,9000 | 302,9000 | ,00 | |
| 11/9/2017 | 302,9000 | -0,03% | 302,0000 | 303,0000 | 302,0000 | 126 | 38.163,00 |
| 08/9/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 07/9/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 06/9/2017 | 303,0000 | 0,03% | 303,0000 | 303,0000 | 303,0000 | 1 | 303,00 |
| 05/9/2017 | 302,9000 | 2,68% | 302,9000 | 302,9000 | 302,9000 | 108 | 32.713,00 |
| 04/9/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | ,00 | |
| 01/9/2017 | 295,0000 | -1,67% | 295,0000 | 295,0000 | 295,0000 | 8 | 2.360,00 |
| 31/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 30/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 20 | 6.000,00 |
| 29/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 28/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 25/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 24/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 23/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 1 | 300,00 |
| 22/8/2017 | 300,0000 | -0,33% | 300,0000 | 300,0000 | 300,0000 | 15 | 4.500,00 |
| 21/8/2017 | 301,0000 | 0,33% | 301,0000 | 301,0000 | 301,0000 | 2 | 602,00 |
| 18/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 17/8/2017 | 300,0000 | 3,45% | 300,0000 | 300,0000 | 300,0000 | 391 | 117.300,00 |
| 16/8/2017 | 290,0000 | -3,33% | 290,0000 | 290,0000 | 290,0000 | 7 | 2.030,00 |
| 14/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 3 | 900,00 |
| 11/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 10/8/2017 | 300,0000 | -0,25% | 300,0000 | 300,0000 | 300,0000 | 10 | 3.000,00 |
| 09/8/2017 | 300,7500 | 0,00% | 300,7500 | 300,7500 | 300,7500 | ,00 | |
| 08/8/2017 | 300,7500 | 1,55% | 300,0000 | 301,0000 | 300,0000 | 146 | 43.909,00 |
| 07/8/2017 | 296,1500 | 0,00% | 296,1500 | 296,1500 | 296,1500 | ,00 | |
| 04/8/2017 | 296,1500 | 0,00% | 296,1500 | 296,1500 | 296,1500 | ,00 | |
| 03/8/2017 | 296,1500 | 0,00% | 296,1500 | 296,1500 | 296,1500 | ,00 | |
| 02/8/2017 | 296,1500 | 3,97% | 295,0000 | 300,0000 | 295,0000 | 22 | 6.515,00 |
| 01/8/2017 | 284,8500 | 0,00% | 284,8500 | 284,8500 | 284,8500 | ,00 | |
| 31/7/2017 | 284,8500 | 1,73% | 309,0000 | 309,0000 | 280,0000 | 6 | 1.709,00 |
| 28/7/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 27/7/2017 | 280,0000 | -0,09% | 280,0000 | 280,0000 | 280,0000 | 10 | 2.800,00 |
| 26/7/2017 | 280,2500 | -6,58% | 282,0000 | 282,0000 | 280,0000 | 51 | 14.292,00 |
| 25/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 24/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 21/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 20/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 19/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 1 | 300,00 |
| 18/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 17/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 14/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 13/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 12/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 11/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 10/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 07/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 2 | 600,00 |
| 06/7/2017 | 300,0000 | -1,32% | 300,0000 | 300,0000 | 300,0000 | 22 | 6.600,00 |
| 05/7/2017 | 304,0000 | 0,00% | 304,0000 | 304,0000 | 304,0000 | ,00 | |
| 04/7/2017 | 304,0000 | 2,36% | 304,0000 | 304,0000 | 304,0000 | 15 | 4.560,00 |
| 03/7/2017 | 297,0000 | 0,00% | 297,0000 | 297,0000 | 297,0000 | ,00 | |
| 30/6/2017 | 297,0000 | 0,00% | 297,0000 | 297,0000 | 297,0000 | ,00 | |
| 29/6/2017 | 297,0000 | 0,00% | 297,0000 | 297,0000 | 297,0000 | ,00 | |
| 28/6/2017 | 297,0000 | 0,00% | 297,0000 | 297,0000 | 297,0000 | ,00 | |
| 27/6/2017 | 297,0000 | 2,41% | 297,0000 | 297,0000 | 297,0000 | 126 | 37.422,00 |
| 26/6/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 4 | 1.160,00 |
| 23/6/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 22/6/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 21/6/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 20/6/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 19/6/2017 | 290,0000 | 2,84% | 290,0000 | 290,0000 | 290,0000 | 1 | 290,00 |
| 16/6/2017 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | ,00 | |
| 15/6/2017 | 282,0000 | -0,56% | 282,0000 | 282,0000 | 282,0000 | 50 | 14.100,00 |
| 14/6/2017 | 283,6000 | -0,67% | 283,6000 | 283,6000 | 283,6000 | 130 | 36.868,00 |
| 13/6/2017 | 285,5000 | -5,67% | 285,5000 | 285,5000 | 285,5000 | 10 | 2.855,00 |
| 12/6/2017 | 302,6500 | 0,00% | 302,6500 | 302,6500 | 302,6500 | ,00 | |
| 09/6/2017 | 302,6500 | 0,00% | 302,6500 | 302,6500 | 302,6500 | ,00 | |
| 08/6/2017 | 302,6500 | 1,41% | 299,8500 | 305,0000 | 299,8500 | 48 | 14.526,00 |
| 07/6/2017 | 298,4500 | 0,00% | 298,4500 | 298,4500 | 298,4500 | ,00 | |
| 06/6/2017 | 298,4500 | 4,28% | 290,0000 | 299,8500 | 290,0000 | 126 | 37.605,00 |
| 02/6/2017 | 286,2000 | 0,00% | 286,2000 | 286,2000 | 286,2000 | ,00 | |
| 01/6/2017 | 286,2000 | 2,21% | 285,0000 | 286,5000 | 285,0000 | 42 | 12.019,00 |
| 31/5/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 5 | 1.400,00 |
| 30/5/2017 | 280,0000 | -1,32% | 280,0000 | 280,0000 | 280,0000 | 2 | 560,00 |
| 29/5/2017 | 283,7500 | 0,00% | 283,7500 | 283,7500 | 283,7500 | ,00 | |
| 26/5/2017 | 283,7500 | 0,00% | 283,7500 | 283,7500 | 283,7500 | ,00 | |
| 25/5/2017 | 283,7500 | 0,00% | 283,7500 | 283,7500 | 283,7500 | ,00 | |
| 24/5/2017 | 283,7500 | 0,00% | 283,7500 | 283,7500 | 283,7500 | ,00 | |
| 23/5/2017 | 283,7500 | 0,00% | 283,7500 | 283,7500 | 283,7500 | ,00 | |
| 22/5/2017 | 283,7500 | 0,00% | 283,7500 | 283,7500 | 283,7500 | ,00 | |
| 19/5/2017 | 283,7500 | 2,38% | 282,0000 | 284,0000 | 282,0000 | 174 | 49.372,00 |
| 18/5/2017 | 277,1500 | 0,22% | 277,0000 | 277,5000 | 277,0000 | 142 | 39.355,00 |
| 17/5/2017 | 276,5500 | 2,43% | 270,0000 | 277,8500 | 270,0000 | 188 | 51.989,00 |
| 16/5/2017 | 270,0000 | -0,35% | 270,0000 | 270,0000 | 270,0000 | 10 | 2.700,00 |
| 15/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | 4.000 | ,00 |
| 12/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | ,00 | |
| 11/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | ,00 | |
| 10/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | ,00 | |
| 09/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | ,00 | |
| 08/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | ,00 | |
| 05/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | ,00 | |
| 04/5/2017 | 270,9500 | 3,40% | 262,0500 | 277,7500 | 262,0500 | 122 | 33.058,00 |
| 03/5/2017 | 262,0500 | 0,79% | 262,0500 | 262,0500 | 262,0500 | 1 | 262,00 |
| 02/5/2017 | 260,0000 | 1,15% | 260,0000 | 260,0000 | 260,0000 | 1 | 260,00 |
| 28/4/2017 | 257,0500 | -1,04% | 257,1000 | 257,1000 | 257,0000 | 100 | 25.702,00 |
| 27/4/2017 | 259,7500 | -0,86% | 259,7500 | 259,7500 | 259,7500 | 1 | 259,00 |
| 26/4/2017 | 262,0000 | -0,38% | 262,0000 | 262,0000 | 262,0000 | 5 | 1.310,00 |
| 25/4/2017 | 263,0000 | 0,38% | 263,0000 | 263,0000 | 263,0000 | 4 | 1.052,00 |
| 24/4/2017 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 21/4/2017 | 262,0000 | -2,24% | 262,0000 | 262,0000 | 262,0000 | 42 | 11.004,00 |
| 20/4/2017 | 268,0000 | 2,29% | 268,0000 | 268,0000 | 268,0000 | 1 | 268,00 |
| 19/4/2017 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 18/4/2017 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 13/4/2017 | 262,0000 | 0,77% | 262,0000 | 262,0000 | 262,0000 | 1 | 262,00 |
| 12/4/2017 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 5 | 1.300,00 |
| 11/4/2017 | 260,0000 | -0,33% | 260,0000 | 260,0000 | 260,0000 | 1.065 | 276.900,00 |
| 10/4/2017 | 260,8500 | -5,59% | 260,0500 | 262,0000 | 260,0500 | 181 | 47.209,00 |
| 07/4/2017 | 276,3000 | 0,00% | 276,3000 | 276,3000 | 276,3000 | ,00 | |
| 06/4/2017 | 276,3000 | 4,38% | 268,9500 | 279,9500 | 268,9500 | 42 | 11.603,00 |
| 05/4/2017 | 264,7000 | 0,00% | 264,7000 | 264,7000 | 264,7000 | ,00 | |
| 04/4/2017 | 264,7000 | 0,00% | 264,7000 | 264,7000 | 264,7000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|