| 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 |
|---|---|---|---|---|---|---|---|
| 09/10/2018 | 250,0000 | -1,57% | 250,0000 | 250,0000 | 250,0000 | 99 | 24.750,00 |
| 08/10/2018 | 254,0000 | 0,00% | 252,0000 | 258,0000 | 252,0000 | 252 | 63.730,00 |
| 05/10/2018 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 04/10/2018 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | 180 | 45.720,00 |
| 03/10/2018 | 254,0000 | -2,31% | 254,0000 | 254,0000 | 254,0000 | 110 | 27.940,00 |
| 02/10/2018 | 260,0000 | 2,36% | 254,0000 | 260,0000 | 254,0000 | 760 | 197.480,00 |
| 01/10/2018 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 28/9/2018 | 254,0000 | -2,31% | 254,0000 | 254,0000 | 254,0000 | 80 | 20.320,00 |
| 27/9/2018 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 26/9/2018 | 260,0000 | -0,76% | 266,0000 | 270,0000 | 260,0000 | 443 | 117.158,00 |
| 25/9/2018 | 262,0000 | 3,97% | 254,0000 | 262,0000 | 254,0000 | 110 | 28.784,00 |
| 24/9/2018 | 252,0000 | -7,35% | 250,0000 | 252,0000 | 250,0000 | 42 | 10.544,00 |
| 21/9/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 20/9/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 19/9/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 18/9/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 17/9/2018 | 272,0000 | 0,74% | 270,0000 | 274,0000 | 256,0000 | 299 | 80.266,00 |
| 14/9/2018 | 270,0000 | 1,50% | 266,0000 | 270,0000 | 266,0000 | 3.450 | 922.196,00 |
| 13/9/2018 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 101 | 26.866,00 |
| 12/9/2018 | 266,0000 | 2,31% | 256,0000 | 266,0000 | 256,0000 | 42 | 10.846,00 |
| 11/9/2018 | 260,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | 4 | 1.024,00 |
| 10/9/2018 | 260,0000 | 4,84% | 254,0000 | 260,0000 | 254,0000 | 16 | 4.132,00 |
| 07/9/2018 | 248,0000 | -0,80% | 248,0000 | 248,0000 | 248,0000 | 31 | 7.688,00 |
| 06/9/2018 | 250,0000 | -0,79% | 254,0000 | 256,0000 | 248,0000 | 116 | 28.908,00 |
| 05/9/2018 | 252,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | 5 | 1.270,00 |
| 04/9/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 03/9/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 31/8/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 30/8/2018 | 252,0000 | -5,97% | 258,0000 | 258,0000 | 250,0000 | 42 | 10.632,00 |
| 29/8/2018 | 268,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | 2 | 556,00 |
| 28/8/2018 | 268,0000 | 0,00% | 280,0000 | 280,0000 | 268,0000 | 4 | 1.096,00 |
| 27/8/2018 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 38 | 10.184,00 |
| 24/8/2018 | 268,0000 | -1,47% | 268,0000 | 268,0000 | 268,0000 | 6 | 1.608,00 |
| 23/8/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 22/8/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 21/8/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 20/8/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 17/8/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 16/8/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | 1 | 272,00 |
| 14/8/2018 | 272,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 2 | 516,00 |
| 13/8/2018 | 272,0000 | -1,45% | 254,0000 | 280,0000 | 250,0000 | 199 | 51.530,00 |
| 10/8/2018 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 09/8/2018 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 08/8/2018 | 276,0000 | 2,22% | 276,0000 | 276,0000 | 276,0000 | 7 | 1.932,00 |
| 07/8/2018 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 06/8/2018 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 03/8/2018 | 270,0000 | -2,17% | 280,0000 | 280,0000 | 270,0000 | 6 | 1.650,00 |
| 02/8/2018 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 01/8/2018 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 31/7/2018 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 30/7/2018 | 276,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 3 | 840,00 |
| 27/7/2018 | 276,0000 | -1,43% | 274,0000 | 276,0000 | 274,0000 | 281 | 77.536,00 |
| 26/7/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 25/7/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 24/7/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 23/7/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 20/7/2018 | 280,0000 | 2,94% | 272,0000 | 280,0000 | 272,0000 | 240 | 66.814,00 |
| 19/7/2018 | 272,0000 | 1,49% | 268,0000 | 272,0000 | 268,0000 | 1.016 | 274.322,00 |
| 18/7/2018 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 34 | 9.112,00 |
| 17/7/2018 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 16/7/2018 | 268,0000 | 2,29% | 266,0000 | 270,0000 | 266,0000 | 784 | 210.210,00 |
| 13/7/2018 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 12/7/2018 | 262,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 3 | 780,00 |
| 11/7/2018 | 262,0000 | -0,76% | 264,0000 | 264,0000 | 256,0000 | 6 | 1.568,00 |
| 10/7/2018 | 264,0000 | 0,76% | 268,0000 | 268,0000 | 246,0000 | 108 | 27.630,00 |
| 09/7/2018 | 262,0000 | 3,97% | 250,0000 | 268,0000 | 244,0000 | 109 | 27.572,00 |
| 06/7/2018 | 252,0000 | -0,79% | 252,0000 | 254,0000 | 252,0000 | 5 | 1.262,00 |
| 05/7/2018 | 254,0000 | -1,55% | 252,0000 | 258,0000 | 252,0000 | 11 | 2.800,00 |
| 04/7/2018 | 258,0000 | 5,74% | 260,0000 | 260,0000 | 258,0000 | 11 | 2.844,00 |
| 03/7/2018 | 244,0000 | -6,87% | 270,0000 | 270,0000 | 244,0000 | 183 | 46.054,00 |
| 02/7/2018 | 262,0000 | 0,00% | 264,0000 | 264,0000 | 262,0000 | 51 | 13.402,00 |
| 29/6/2018 | 262,0000 | -6,43% | 264,0000 | 270,0000 | 260,0000 | 53 | 14.000,00 |
| 28/6/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 27/6/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 26/6/2018 | 280,0000 | 3,70% | 280,0000 | 280,0000 | 280,0000 | 23 | 6.440,00 |
| 25/6/2018 | 270,0000 | 0,75% | 268,0000 | 270,0000 | 268,0000 | 880 | 237.590,00 |
| 22/6/2018 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 21/6/2018 | 268,0000 | -0,74% | 270,0000 | 270,0000 | 260,0000 | 94 | 25.106,00 |
| 20/6/2018 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 320 | 86.400,00 |
| 19/6/2018 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 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 | 0,00% | 309,0000 | 309,0000 | 280,0000 | 6 | 1.709,00 |
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.% |
|---|