| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
362,0000 €
2,0000 (0,56%)
- Άνοιγμα 360,0000
- Υψηλό 362,0000
- Χαμηλό 360,0000
- Όγκος 197
- Τζίρος 71.266 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/5/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 20/5/2016 | 250,0000 | -2,87% | 250,0000 | 250,0000 | 250,0000 | 1 | 250,00 |
| 19/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 18/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 17/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 16/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 13/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 12/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 11/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 10/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 09/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 06/5/2016 | 257,4000 | 5,06% | 242,0000 | 260,0000 | 242,0000 | 84 | 21.621,00 |
| 05/5/2016 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 04/5/2016 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 28/4/2016 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | 7 | 1.715,00 |
| 27/4/2016 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | 15 | 3.675,00 |
| 26/4/2016 | 245,0000 | 1,34% | 245,0000 | 245,0000 | 245,0000 | 80 | 19.600,00 |
| 25/4/2016 | 241,7500 | 0,00% | 241,7500 | 241,7500 | 241,7500 | ,00 | |
| 22/4/2016 | 241,7500 | 0,00% | 241,7500 | 241,7500 | 241,7500 | ,00 | |
| 21/4/2016 | 241,7500 | -3,26% | 227,2000 | 249,0000 | 227,2000 | 15 | 3.626,00 |
| 20/4/2016 | 249,9000 | 0,00% | 249,9000 | 249,9000 | 249,9000 | ,00 | |
| 19/4/2016 | 249,9000 | 0,00% | 249,9000 | 249,9000 | 249,9000 | ,00 | |
| 18/4/2016 | 249,9000 | -1,59% | 249,9000 | 249,9000 | 249,9000 | 6 | 1.499,40 |
| 15/4/2016 | 253,9500 | 0,00% | 253,9500 | 253,9500 | 253,9500 | ,00 | |
| 14/4/2016 | 253,9500 | 1,40% | 253,9500 | 253,9500 | 253,9500 | 5 | 1.269,75 |
| 13/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 12/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 11/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 08/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 07/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 06/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 05/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 04/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 01/4/2016 | 250,4500 | 4,35% | 250,4500 | 250,4500 | 250,4500 | 4 | 1.001,80 |
| 31/3/2016 | 240,0000 | 0,00% | 240,0000 | 240,0000 | 240,0000 | ,00 | |
| 30/3/2016 | 240,0000 | 0,42% | 240,0000 | 240,0000 | 240,0000 | 33 | 7.920,00 |
| 29/3/2016 | 239,0000 | -4,42% | 240,1000 | 240,1000 | 237,2000 | 16 | 3.824,20 |
| 24/3/2016 | 250,0500 | 0,00% | 250,0500 | 250,0500 | 250,0500 | 1 | 250,05 |
| 23/3/2016 | 250,0500 | 0,00% | 250,0500 | 250,0500 | 250,0500 | ,00 | |
| 22/3/2016 | 250,0500 | 3,76% | 250,0000 | 252,0000 | 250,0000 | 129 | 32.258,00 |
| 21/3/2016 | 241,0000 | -3,56% | 241,0000 | 241,0000 | 241,0000 | 6 | 1.446,00 |
| 18/3/2016 | 249,9000 | 0,00% | 249,9000 | 249,9000 | 249,9000 | ,00 | |
| 17/3/2016 | 249,9000 | 5,42% | 249,9000 | 249,9000 | 249,9000 | 20 | 4.998,00 |
| 16/3/2016 | 237,0500 | -0,40% | 237,0500 | 237,0500 | 237,0500 | 5 | 1.185,25 |
| 15/3/2016 | 238,0000 | 0,23% | 238,0000 | 238,0000 | 238,0000 | 100 | 23.800,00 |
| 11/3/2016 | 237,4500 | 0,00% | 237,4500 | 237,4500 | 237,4500 | ,00 | |
| 10/3/2016 | 237,4500 | -3,08% | 237,7000 | 237,7000 | 237,0000 | 17 | 4.036,90 |
| 09/3/2016 | 245,0000 | -2,00% | 245,0000 | 245,0000 | 245,0000 | 5 | 1.225,00 |
| 08/3/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 07/3/2016 | 250,0000 | 2,35% | 250,0000 | 250,0000 | 250,0000 | 52 | 13.000,00 |
| 04/3/2016 | 244,2500 | 0,00% | 244,2500 | 244,2500 | 244,2500 | ,00 | |
| 03/3/2016 | 244,2500 | -2,28% | 241,0500 | 249,9000 | 235,5000 | 92 | 22.469,25 |
| 02/3/2016 | 249,9500 | 0,00% | 249,9500 | 249,9500 | 249,9500 | ,00 | |
| 01/3/2016 | 249,9500 | 0,02% | 249,9500 | 249,9500 | 249,9500 | 3 | 749,85 |
| 29/2/2016 | 249,9000 | 0,00% | 249,9000 | 249,9000 | 249,9000 | 3 | 749,70 |
| 26/2/2016 | 249,9000 | 0,00% | 249,9000 | 249,9000 | 249,9000 | ,00 | |
| 25/2/2016 | 249,9000 | 4,98% | 249,9000 | 249,9000 | 249,9000 | 1 | 249,90 |
| 24/2/2016 | 238,0500 | -1,24% | 238,1500 | 238,1500 | 238,0500 | 132 | 31.422,80 |
| 23/2/2016 | 241,0500 | -3,58% | 241,0500 | 241,0500 | 241,0500 | 2 | 482,10 |
| 22/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 19/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 18/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 17/2/2016 | 250,0000 | 0,40% | 250,0000 | 250,0000 | 250,0000 | 144 | 36.000,00 |
| 16/2/2016 | 249,0000 | 0,00% | 249,0000 | 249,0000 | 249,0000 | ,00 | |
| 15/2/2016 | 249,0000 | 0,00% | 249,0000 | 249,0000 | 249,0000 | ,00 | |
| 12/2/2016 | 249,0000 | 0,00% | 249,0000 | 249,0000 | 249,0000 | ,00 | |
| 11/2/2016 | 249,0000 | -0,20% | 249,0000 | 249,0000 | 249,0000 | 476 | 118.524,00 |
| 10/2/2016 | 249,5000 | 0,00% | 249,5000 | 249,5000 | 249,5000 | ,00 | |
| 09/2/2016 | 249,5000 | 5,43% | 249,5000 | 249,5000 | 249,5000 | 204 | 50.898,00 |
| 08/2/2016 | 236,6500 | -5,09% | 235,5000 | 240,0000 | 235,5000 | 39 | 9.229,50 |
| 05/2/2016 | 249,3500 | -0,26% | 249,5000 | 249,5000 | 249,2000 | 437 | 108.971,50 |
| 04/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 03/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 1 | 250,00 |
| 02/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 01/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 29/1/2016 | 250,0000 | -5,66% | 250,0000 | 250,0000 | 250,0000 | 9 | 2.250,00 |
| 28/1/2016 | 265,0000 | 0,00% | 265,0000 | 265,0000 | 265,0000 | ,00 | |
| 27/1/2016 | 265,0000 | 4,72% | 265,0000 | 265,0000 | 265,0000 | 1 | 265,00 |
| 26/1/2016 | 253,0500 | 3,29% | 249,7500 | 259,9000 | 249,7500 | 60 | 15.182,50 |
| 25/1/2016 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 22/1/2016 | 245,0000 | 5,13% | 245,0000 | 245,0000 | 245,0000 | 63 | 15.435,00 |
| 21/1/2016 | 233,0500 | 0,84% | 231,0000 | 233,5000 | 231,0000 | 436 | 101.606,00 |
| 20/1/2016 | 231,1000 | -1,03% | 233,0000 | 233,0000 | 230,0000 | 403 | 93.140,00 |
| 19/1/2016 | 233,5000 | 0,00% | 233,5000 | 233,5000 | 233,5000 | 317 | 74.019,50 |
| 18/1/2016 | 233,5000 | -0,60% | 233,5000 | 233,5000 | 233,5000 | 1.275 | 297.712,50 |
| 15/1/2016 | 234,9000 | 0,60% | 234,9000 | 234,9000 | 234,9000 | 39 | 9.161,10 |
| 14/1/2016 | 233,5000 | 0,21% | 233,5000 | 233,5000 | 233,5000 | 100 | 23.350,00 |
| 13/1/2016 | 233,0000 | 0,78% | 232,5000 | 233,0000 | 232,5000 | 106 | 24.697,00 |
| 12/1/2016 | 231,2000 | 0,09% | 231,0000 | 233,5000 | 231,0000 | 24 | 5.549,00 |
| 11/1/2016 | 231,0000 | 0,00% | 231,0000 | 231,0000 | 231,0000 | 50 | 11.550,00 |
| 08/1/2016 | 231,0000 | 0,65% | 231,0000 | 231,0000 | 231,0000 | 100 | 23.100,00 |
| 07/1/2016 | 229,5000 | -8,05% | 228,0000 | 230,0000 | 228,0000 | 146 | 33.508,00 |
| 05/1/2016 | 249,6000 | 0,00% | 249,6000 | 249,6000 | 249,6000 | 1 | 249,60 |
| 04/1/2016 | 249,6000 | 0,00% | 249,6000 | 249,6000 | 249,6000 | ,00 | |
| 31/12/2015 | 249,6000 | 0,00% | 249,6000 | 249,6000 | 249,6000 | ,00 | |
| 30/12/2015 | 249,6000 | 9,81% | 231,0000 | 250,0000 | 231,0000 | 95 | 23.712,00 |
| 29/12/2015 | 227,3000 | -10,86% | 215,0000 | 235,9500 | 215,0000 | 104 | 23.638,50 |
| 28/12/2015 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 23/12/2015 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 22/12/2015 | 255,0000 | 4,08% | 255,0000 | 255,0000 | 255,0000 | 1 | 255,00 |
| 21/12/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 18/12/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 17/12/2015 | 245,0000 | -2,00% | 245,0000 | 245,0000 | 245,0000 | 7 | 1.715,00 |
| 16/12/2015 | 250,0000 | 2,02% | 250,0000 | 250,0000 | 250,0000 | 2 | 500,00 |
| 15/12/2015 | 245,0500 | 3,97% | 245,0000 | 246,0000 | 245,0000 | 23 | 5.636,00 |
| 14/12/2015 | 235,7000 | -3,80% | 245,0000 | 245,0000 | 233,8500 | 6 | 1.414,25 |
| 11/12/2015 | 245,0000 | -5,73% | 245,0000 | 245,0000 | 245,0000 | 3 | 735,00 |
| 10/12/2015 | 259,9000 | 0,00% | 259,9000 | 259,9000 | 259,9000 | ,00 | |
| 09/12/2015 | 259,9000 | 3,96% | 259,9000 | 259,9000 | 259,9000 | 36 | 9.356,40 |
| 08/12/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 33 | 8.250,00 |
| 07/12/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 164 | 41.000,00 |
| 04/12/2015 | 250,0000 | 4,17% | 250,0000 | 250,0000 | 250,0000 | 1 | 250,00 |
| 03/12/2015 | 240,0000 | 0,00% | 240,0000 | 240,0000 | 240,0000 | ,00 | |
| 02/12/2015 | 240,0000 | 0,00% | 240,0000 | 240,0000 | 240,0000 | 1.100 | 264.000,00 |
| 01/12/2015 | 240,0000 | 0,00% | 240,0000 | 240,0000 | 240,0000 | 10 | 2.400,00 |
| 30/11/2015 | 240,0000 | -2,04% | 240,0000 | 240,0000 | 240,0000 | 1 | 240,00 |
| 27/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 26/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 25/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | 2 | 490,00 |
| 24/11/2015 | 245,0000 | 4,21% | 245,0000 | 245,0000 | 245,0000 | 2 | 490,00 |
| 23/11/2015 | 235,1000 | 0,17% | 235,1000 | 235,1000 | 235,1000 | 4 | 940,40 |
| 20/11/2015 | 234,7000 | 0,00% | 234,7000 | 234,7000 | 234,7000 | ,00 | |
| 19/11/2015 | 234,7000 | -0,06% | 220,0000 | 235,0000 | 220,0000 | 104 | 24.410,00 |
| 18/11/2015 | 234,8500 | 2,09% | 230,0000 | 235,0000 | 230,0000 | 1.029 | 241.670,00 |
| 17/11/2015 | 230,0500 | -6,10% | 230,0500 | 230,0500 | 230,0500 | 10 | 2.300,50 |
| 16/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 13/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 12/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 11/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 10/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 09/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 06/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 05/11/2015 | 245,0000 | 3,81% | 245,0000 | 245,0000 | 245,0000 | 110 | 26.950,00 |
| 04/11/2015 | 236,0000 | -5,60% | 236,0000 | 236,0000 | 236,0000 | 35 | 8.260,00 |
| 03/11/2015 | 250,0000 | 6,38% | 250,0000 | 250,0000 | 250,0000 | 61 | 15.250,00 |
| 02/11/2015 | 235,0000 | 0,28% | 235,0000 | 235,0000 | 235,0000 | 875 | 205.625,00 |
| 30/10/2015 | 234,3500 | -6,26% | 230,1000 | 235,0000 | 230,1000 | 111 | 26.011,50 |
| 29/10/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 87 | 21.750,00 |
| 27/10/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 650 | 162.500,00 |
| 26/10/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 300 | 75.000,00 |
| 23/10/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 22/10/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 21/10/2015 | 250,0000 | 3,46% | 250,0000 | 250,0000 | 250,0000 | 13 | 3.250,00 |
| 20/10/2015 | 241,6500 | 5,07% | 230,0000 | 245,0000 | 230,0000 | 178 | 43.010,00 |
| 19/10/2015 | 230,0000 | -2,13% | 230,0000 | 230,0000 | 230,0000 | 19 | 4.370,00 |
| 16/10/2015 | 235,0000 | 2,11% | 235,0000 | 235,0000 | 235,0000 | 8 | 1.880,00 |
| 15/10/2015 | 230,1500 | 0,94% | 230,0000 | 235,0000 | 230,0000 | 91 | 20.945,00 |
| 14/10/2015 | 228,0000 | 0,00% | 228,0000 | 228,0000 | 228,0000 | ,00 | |
| 13/10/2015 | 228,0000 | -6,94% | 228,0000 | 228,0000 | 228,0000 | 4 | 912,00 |
| 12/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 09/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 08/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 07/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 06/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 05/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | 18 | 4.410,00 |
| 02/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 01/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 30/9/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 29/9/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 28/9/2015 | 245,0000 | 6,52% | 245,0000 | 245,0000 | 245,0000 | 5 | 1.225,00 |
| 25/9/2015 | 230,0000 | 0,00% | 230,0000 | 230,0000 | 230,0000 | 2 | 460,00 |
| 24/9/2015 | 230,0000 | 2,68% | 230,0000 | 230,0000 | 230,0000 | 4 | 920,00 |
| 23/9/2015 | 224,0000 | -4,68% | 224,0000 | 224,0000 | 224,0000 | 1 | 224,00 |
| 22/9/2015 | 235,0000 | -6,00% | 235,0000 | 235,0000 | 235,0000 | 5 | 1.175,00 |
| 21/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 18/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 17/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 16/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 15/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 14/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 11/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 10/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 09/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 73 | 18.250,00 |
| 08/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 07/9/2015 | 250,0000 | 3,03% | 250,0000 | 250,0000 | 250,0000 | 24 | 6.000,00 |
| 04/9/2015 | 242,6500 | 5,85% | 250,0000 | 250,0000 | 239,0000 | 6 | 1.456,00 |
| 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 | ,00 |
| 20/5/2015 | 213,9000 | 0,00% | 213,9000 | 213,9000 | 213,9000 | 100 | ,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 | ,00 |
| 15/5/2015 | 221,0000 | 0,11% | 221,0000 | 221,0000 | 221,0000 | 100 | ,00 |
| 14/5/2015 | 220,7500 | -8,15% | 221,0000 | 221,2000 | 220,0000 | 216 | ,00 |
| 13/5/2015 | 240,3500 | -3,45% | 248,9500 | 248,9500 | 232,1500 | 45 | ,00 |
| 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 | ,00 |
| 08/5/2015 | 225,0000 | 7,14% | 225,0000 | 225,0000 | 225,0000 | 5 | ,00 |
| 07/5/2015 | 210,0000 | 2,39% | 210,0000 | 210,0000 | 210,0000 | 38 | ,00 |
| 06/5/2015 | 205,1000 | -2,57% | 205,2000 | 206,0000 | 205,0000 | 215 | ,00 |
| 05/5/2015 | 210,5000 | -6,44% | 225,0000 | 225,0000 | 210,0000 | 307 | ,00 |
| 04/5/2015 | 225,0000 | -0,86% | 225,0000 | 225,0000 | 225,0000 | 6 | ,00 |
| 30/4/2015 | 226,9500 | -0,02% | 227,0000 | 227,0000 | 226,5000 | 440 | ,00 |
| 29/4/2015 | 227,0000 | 0,00% | 227,0000 | 227,0000 | 227,0000 | 70 | ,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 | ,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 | ,00 |
| 22/4/2015 | 228,6500 | 0,00% | 228,6500 | 228,6500 | 228,6500 | 2 | ,00 |
| 21/4/2015 | 228,6500 | -3,93% | 229,0000 | 229,0000 | 225,5000 | 197 | ,00 |
| 20/4/2015 | 238,0000 | -0,42% | 238,0000 | 238,0000 | 238,0000 | 61 | ,00 |
| 17/4/2015 | 239,0000 | -0,21% | 239,0000 | 239,0000 | 238,5000 | 123 | ,00 |
| 16/4/2015 | 239,5000 | -0,21% | 239,5000 | 239,5000 | 239,5000 | 11 | ,00 |
| 15/4/2015 | 240,0000 | -5,88% | 240,0000 | 240,0000 | 240,0000 | 12 | ,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 | ,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 | ,00 |
| 01/4/2015 | 249,0000 | -0,40% | 249,0000 | 249,0000 | 249,0000 | 5 | ,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 | ,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 | ,00 |
| 12/3/2015 | 267,9500 | -0,76% | 268,0000 | 268,0000 | 267,5000 | 70 | ,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 | ,00 |
| 09/3/2015 | 270,0000 | -3,07% | 270,0000 | 270,0000 | 270,0000 | 25 | ,00 |
| 06/3/2015 | 278,5500 | -1,92% | 279,0000 | 279,0000 | 278,0000 | 99 | ,00 |
| 05/3/2015 | 284,0000 | -0,66% | 285,0000 | 285,0000 | 280,0000 | 272 | ,00 |
| 04/3/2015 | 285,9000 | -0,95% | 285,9000 | 285,9000 | 285,9000 | 5 | ,00 |
| 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 | ,00 |
| 27/2/2015 | 290,2000 | -0,97% | 293,0000 | 293,0000 | 286,0000 | 250 | ,00 |
| 26/2/2015 | 293,0500 | 13,61% | 279,0000 | 298,0000 | 279,0000 | 322 | ,00 |
| 25/2/2015 | 257,9500 | 8,43% | 259,0000 | 259,0000 | 236,0000 | 44 | ,00 |
| 24/2/2015 | 237,9000 | 9,13% | 235,0000 | 238,5000 | 235,0000 | 57 | ,00 |
| 20/2/2015 | 218,0000 | 5,85% | 218,0000 | 218,0000 | 218,0000 | 70 | ,00 |
| 19/2/2015 | 205,9500 | -5,94% | 198,0500 | 217,8000 | 198,0500 | 8 | ,00 |
| 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 | ,00 |
| 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 | ,00 |
| 11/2/2015 | 206,0000 | 0,34% | 206,0000 | 206,0000 | 206,0000 | 81 | ,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 | ,00 |
| 06/2/2015 | 218,3000 | 0,55% | 217,1000 | 219,0000 | 217,1000 | 42 | ,00 |
| 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 | ,00 |
| 30/1/2015 | 210,0000 | 3,99% | 210,0000 | 210,0000 | 210,0000 | 4 | ,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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|