| 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 |
|---|---|---|---|---|---|---|---|
| 26/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 25/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 24/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 23/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 22/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 19/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 18/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 17/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 16/9/2014 | 236,9500 | 0,00% | 236,9500 | 236,9500 | 236,9500 | ,00 | |
| 15/9/2014 | 236,9500 | 3,07% | 236,9500 | 236,9500 | 236,9500 | 1 | ,00 |
| 12/9/2014 | 229,9000 | 0,00% | 229,9000 | 229,9000 | 229,9000 | ,00 | |
| 11/9/2014 | 229,9000 | 0,00% | 229,9000 | 229,9000 | 229,9000 | ,00 | |
| 10/9/2014 | 229,9000 | 0,00% | 229,9000 | 229,9000 | 229,9000 | ,00 | |
| 09/9/2014 | 229,9000 | 0,00% | 229,9000 | 229,9000 | 229,9000 | ,00 | |
| 08/9/2014 | 229,9000 | 3,56% | 229,9000 | 229,9500 | 229,9000 | 10 | ,00 |
| 05/9/2014 | 222,0000 | 0,00% | 222,0000 | 222,0000 | 222,0000 | ,00 | |
| 04/9/2014 | 222,0000 | -9,35% | 222,0000 | 222,0000 | 222,0000 | 30 | ,00 |
| 03/9/2014 | 244,9000 | 0,00% | 244,9000 | 244,9000 | 244,9000 | ,00 | |
| 02/9/2014 | 244,9000 | 8,84% | 244,9000 | 244,9000 | 244,9000 | 2 | ,00 |
| 01/9/2014 | 225,0000 | 0,00% | 225,0000 | 225,0000 | 225,0000 | 38 | ,00 |
| 29/8/2014 | 225,0000 | -2,17% | 225,0000 | 225,0000 | 225,0000 | 10 | ,00 |
| 28/8/2014 | 230,0000 | 0,04% | 230,0000 | 230,0000 | 230,0000 | 80 | ,00 |
| 27/8/2014 | 229,9000 | 0,00% | 229,9000 | 229,9000 | 229,9000 | ,00 | |
| 26/8/2014 | 229,9000 | 7,08% | 229,4500 | 229,9500 | 229,4500 | 10 | ,00 |
| 25/8/2014 | 214,7000 | 2,07% | 210,3500 | 215,0000 | 210,3500 | 215 | ,00 |
| 22/8/2014 | 210,3500 | 0,91% | 210,0000 | 211,0000 | 210,0000 | 157 | ,00 |
| 21/8/2014 | 208,4500 | -5,85% | 205,5500 | 209,0000 | 205,5500 | 40 | ,00 |
| 20/8/2014 | 221,4000 | 0,00% | 221,4000 | 221,4000 | 221,4000 | ,00 | |
| 19/8/2014 | 221,4000 | 0,00% | 221,4000 | 221,4000 | 221,4000 | ,00 | |
| 18/8/2014 | 221,4000 | 0,00% | 221,4000 | 221,4000 | 221,4000 | ,00 | |
| 14/8/2014 | 221,4000 | -2,98% | 220,0000 | 222,8000 | 220,0000 | 2 | ,00 |
| 13/8/2014 | 228,2000 | -0,78% | 230,0000 | 230,0000 | 220,2000 | 103 | ,00 |
| 12/8/2014 | 230,0000 | 0,00% | 230,0000 | 230,0000 | 230,0000 | ,00 | |
| 11/8/2014 | 230,0000 | -1,92% | 230,0000 | 230,0000 | 230,0000 | 1 | ,00 |
| 08/8/2014 | 234,5000 | 0,00% | 234,5000 | 234,5000 | 234,5000 | ,00 | |
| 07/8/2014 | 234,5000 | 8,19% | 235,9500 | 235,9500 | 233,0000 | 2 | ,00 |
| 06/8/2014 | 216,7500 | 11,58% | 219,8000 | 219,8000 | 210,0000 | 151 | ,00 |
| 05/8/2014 | 194,2500 | -18,04% | 189,6000 | 220,0000 | 189,6000 | 800 | ,00 |
| 04/8/2014 | 237,0000 | 0,00% | 237,0000 | 237,0000 | 237,0000 | ,00 | |
| 01/8/2014 | 237,0000 | 0,85% | 237,0000 | 237,0000 | 237,0000 | 5 | ,00 |
| 31/7/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 30/7/2014 | 235,0000 | -0,02% | 235,0000 | 235,0000 | 235,0000 | 5 | ,00 |
| 29/7/2014 | 235,0500 | 0,00% | 235,0500 | 235,0500 | 235,0500 | ,00 | |
| 28/7/2014 | 235,0500 | 0,02% | 235,0500 | 235,0500 | 235,0500 | 343 | ,00 |
| 25/7/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 24/7/2014 | 235,0000 | 0,02% | 235,0000 | 235,0000 | 235,0000 | 1.660 | ,00 |
| 23/7/2014 | 234,9500 | 0,00% | 234,9500 | 234,9500 | 234,9500 | ,00 | |
| 22/7/2014 | 234,9500 | 6,29% | 234,9500 | 234,9500 | 234,9500 | 84 | ,00 |
| 21/7/2014 | 221,0500 | -1,97% | 221,0500 | 221,0500 | 221,0500 | 6 | ,00 |
| 18/7/2014 | 225,5000 | -4,02% | 221,0000 | 230,0000 | 221,0000 | 2 | ,00 |
| 17/7/2014 | 234,9500 | 0,00% | 234,9500 | 234,9500 | 234,9500 | ,00 | |
| 16/7/2014 | 234,9500 | 6,31% | 234,9500 | 234,9500 | 234,9500 | 41 | ,00 |
| 15/7/2014 | 221,0000 | 0,00% | 221,0000 | 221,0000 | 221,0000 | 1 | ,00 |
| 14/7/2014 | 221,0000 | 1,42% | 221,0000 | 221,0000 | 221,0000 | 1 | ,00 |
| 11/7/2014 | 217,9000 | -1,20% | 214,0000 | 221,0000 | 214,0000 | 171 | ,00 |
| 10/7/2014 | 220,5500 | 0,73% | 221,0000 | 221,0000 | 220,0000 | 93 | ,00 |
| 09/7/2014 | 218,9500 | 0,44% | 216,0000 | 221,0000 | 216,0000 | 149 | ,00 |
| 08/7/2014 | 218,0000 | 0,90% | 218,0000 | 218,0000 | 218,0000 | 17 | ,00 |
| 07/7/2014 | 216,0500 | -8,06% | 216,0000 | 216,5000 | 216,0000 | 80 | ,00 |
| 04/7/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 03/7/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 02/7/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | 84 | ,00 |
| 01/7/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | 750 | ,00 |
| 30/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 27/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 26/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 25/6/2014 | 235,0000 | 2,17% | 235,0000 | 235,0000 | 235,0000 | 84 | ,00 |
| 24/6/2014 | 230,0000 | -2,13% | 230,0000 | 230,0000 | 230,0000 | 3 | ,00 |
| 23/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 20/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 19/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 18/6/2014 | 235,0000 | 0,00% | 235,0000 | 235,0000 | 235,0000 | ,00 | |
| 17/6/2014 | 235,0000 | 0,53% | 235,0000 | 235,0000 | 235,0000 | 126 | ,00 |
| 16/6/2014 | 233,7500 | 0,00% | 233,7500 | 233,7500 | 233,7500 | ,00 | |
| 13/6/2014 | 233,7500 | 0,00% | 233,7500 | 233,7500 | 233,7500 | ,00 | |
| 12/6/2014 | 233,7500 | 0,32% | 233,0000 | 234,0000 | 233,0000 | 84 | ,00 |
| 11/6/2014 | 233,0000 | 7,87% | 233,0000 | 233,0000 | 233,0000 | 1 | ,00 |
| 10/6/2014 | 216,0000 | 0,00% | 216,0000 | 216,0000 | 216,0000 | 71 | ,00 |
| 06/6/2014 | 216,0000 | 2,37% | 216,0000 | 216,0000 | 216,0000 | 239 | ,00 |
| 05/6/2014 | 211,0000 | 0,00% | 211,0000 | 211,0000 | 211,0000 | 140 | ,00 |
| 04/6/2014 | 211,0000 | 0,05% | 211,0000 | 211,0000 | 211,0000 | 110 | ,00 |
| 03/6/2014 | 210,9000 | 0,00% | 210,9000 | 210,9000 | 210,9000 | ,00 | |
| 02/6/2014 | 210,9000 | -5,19% | 206,1000 | 212,0000 | 206,1000 | 265 | ,00 |
| 30/5/2014 | 222,4500 | 0,00% | 222,4500 | 222,4500 | 222,4500 | ,00 | |
| 29/5/2014 | 222,4500 | 0,00% | 222,4500 | 222,4500 | 222,4500 | ,00 | |
| 28/5/2014 | 222,4500 | 0,00% | 222,4500 | 222,4500 | 222,4500 | ,00 | |
| 27/5/2014 | 222,4500 | 0,00% | 222,4500 | 222,4500 | 222,4500 | ,00 | |
| 26/5/2014 | 222,4500 | 0,00% | 222,4500 | 222,4500 | 222,4500 | ,00 | |
| 23/5/2014 | 222,4500 | 5,43% | 230,0000 | 230,0000 | 215,0000 | 500 | ,00 |
| 22/5/2014 | 211,0000 | 0,00% | 211,0000 | 211,0000 | 211,0000 | ,00 | |
| 21/5/2014 | 211,0000 | -1,86% | 211,0000 | 211,0000 | 211,0000 | 30 | ,00 |
| 20/5/2014 | 215,0000 | -2,27% | 215,0000 | 215,0000 | 215,0000 | 50 | ,00 |
| 19/5/2014 | 220,0000 | 2,33% | 220,0000 | 220,0000 | 220,0000 | 84 | ,00 |
| 16/5/2014 | 215,0000 | 0,00% | 215,0000 | 215,0000 | 215,0000 | 140 | ,00 |
| 15/5/2014 | 215,0000 | -2,25% | 215,0000 | 215,0000 | 215,0000 | 10 | ,00 |
| 14/5/2014 | 219,9500 | 3,77% | 219,9000 | 220,0000 | 219,9000 | 84 | ,00 |
| 13/5/2014 | 211,9500 | 0,00% | 211,9500 | 211,9500 | 211,9500 | ,00 | |
| 12/5/2014 | 211,9500 | 0,86% | 215,0000 | 215,0000 | 211,0000 | 22 | ,00 |
| 09/5/2014 | 210,1500 | -4,48% | 210,1500 | 210,1500 | 210,1500 | 20 | ,00 |
| 08/5/2014 | 220,0000 | -3,91% | 220,0000 | 220,0000 | 220,0000 | 84 | ,00 |
| 07/5/2014 | 228,9500 | 3,43% | 228,9500 | 228,9500 | 228,9500 | 84 | ,00 |
| 06/5/2014 | 221,3500 | 5,40% | 227,5000 | 227,5000 | 211,0500 | 134 | ,00 |
| 05/5/2014 | 210,0000 | -2,33% | 210,0000 | 210,0000 | 210,0000 | 141 | ,00 |
| 02/5/2014 | 215,0000 | 2,36% | 215,0000 | 215,0000 | 215,0000 | 135 | ,00 |
| 30/4/2014 | 210,0500 | -4,95% | 210,0500 | 210,0500 | 210,0500 | 722 | ,00 |
| 29/4/2014 | 221,0000 | 0,00% | 221,0000 | 221,0000 | 221,0000 | ,00 | |
| 28/4/2014 | 221,0000 | -0,16% | 220,9500 | 221,0000 | 220,9500 | 84 | ,00 |
| 25/4/2014 | 221,3500 | 5,35% | 220,9500 | 222,0000 | 220,9500 | 104 | ,00 |
| 24/4/2014 | 210,1000 | 0,00% | 210,1000 | 210,1000 | 210,1000 | ,00 | |
| 23/4/2014 | 210,1000 | 0,05% | 210,0000 | 214,9000 | 210,0000 | 49 | ,00 |
| 22/4/2014 | 210,0000 | 0,00% | 210,0000 | 214,9500 | 210,0000 | 201 | ,00 |
| 17/4/2014 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 16/4/2014 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | 10 | ,00 |
| 15/4/2014 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 14/4/2014 | 210,0000 | -2,55% | 210,0000 | 210,0000 | 210,0000 | 46 | ,00 |
| 11/4/2014 | 215,5000 | 5,02% | 205,2000 | 217,8500 | 205,2000 | 52 | ,00 |
| 10/4/2014 | 205,2000 | 0,00% | 205,2000 | 205,2000 | 205,2000 | 32 | ,00 |
| 09/4/2014 | 205,2000 | 0,00% | 205,2000 | 205,2000 | 205,2000 | 33 | ,00 |
| 08/4/2014 | 205,2000 | 0,00% | 205,2000 | 205,2000 | 205,2000 | ,00 | |
| 07/4/2014 | 205,2000 | -0,15% | 205,5000 | 205,5000 | 205,1000 | 21 | ,00 |
| 04/4/2014 | 205,5000 | 0,07% | 205,5000 | 205,5000 | 205,5000 | 3 | ,00 |
| 03/4/2014 | 205,3500 | 0,07% | 206,0000 | 206,0000 | 205,2000 | 53 | ,00 |
| 02/4/2014 | 205,2000 | 0,07% | 205,2000 | 205,2000 | 205,2000 | 27 | ,00 |
| 01/4/2014 | 205,0500 | 0,00% | 205,0500 | 205,0500 | 205,0500 | ,00 | |
| 31/3/2014 | 205,0500 | -8,54% | 212,0000 | 212,0000 | 205,0000 | 470 | ,00 |
| 28/3/2014 | 224,2000 | 0,00% | 224,2000 | 224,2000 | 224,2000 | ,00 | |
| 27/3/2014 | 224,2000 | 9,37% | 224,2000 | 224,2000 | 224,2000 | 1 | ,00 |
| 26/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 24/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 21/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 20/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 19/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 20 | ,00 |
| 18/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 47 | ,00 |
| 17/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 25 | ,00 |
| 14/3/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 31 | ,00 |
| 13/3/2014 | 205,0000 | -12,51% | 205,0000 | 205,0000 | 205,0000 | 101 | ,00 |
| 12/3/2014 | 234,3000 | 9,00% | 234,9500 | 234,9500 | 215,0000 | 183 | ,00 |
| 11/3/2014 | 214,9500 | 0,00% | 214,9500 | 214,9500 | 214,9500 | ,00 | |
| 10/3/2014 | 214,9500 | 7,47% | 214,9500 | 214,9500 | 214,9500 | 5 | ,00 |
| 07/3/2014 | 200,0000 | -8,26% | 200,0000 | 200,0000 | 200,0000 | 6 | ,00 |
| 06/3/2014 | 218,0000 | 0,00% | 218,0000 | 218,0000 | 218,0000 | ,00 | |
| 05/3/2014 | 218,0000 | 10,18% | 218,0000 | 218,0000 | 218,0000 | 16 | ,00 |
| 04/3/2014 | 197,8500 | -1,08% | 200,0000 | 200,0000 | 194,8000 | 1.572 | ,00 |
| 28/2/2014 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | ,00 | |
| 27/2/2014 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | ,00 | |
| 26/2/2014 | 200,0000 | 2,70% | 200,0000 | 200,0000 | 200,0000 | 1 | ,00 |
| 25/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 24/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 21/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 20/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 19/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 18/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 17/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 14/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 13/2/2014 | 194,7500 | 0,00% | 194,7500 | 194,7500 | 194,7500 | ,00 | |
| 12/2/2014 | 194,7500 | -0,10% | 194,9500 | 194,9500 | 194,5000 | 46 | ,00 |
| 11/2/2014 | 194,9500 | 0,00% | 194,9500 | 194,9500 | 194,9500 | ,00 | |
| 10/2/2014 | 194,9500 | 0,00% | 194,9500 | 194,9500 | 194,9500 | ,00 | |
| 07/2/2014 | 194,9500 | 0,00% | 194,9500 | 194,9500 | 194,9500 | ,00 | |
| 06/2/2014 | 194,9500 | 0,00% | 194,9500 | 194,9500 | 194,9500 | ,00 | |
| 05/2/2014 | 194,9500 | 0,00% | 194,9500 | 194,9500 | 194,9500 | ,00 | |
| 04/2/2014 | 194,9500 | 0,00% | 194,9500 | 194,9500 | 194,9500 | ,00 | |
| 03/2/2014 | 194,9500 | 2,58% | 194,9500 | 195,0000 | 194,9500 | 25 | ,00 |
| 31/1/2014 | 190,0500 | -2,54% | 190,0500 | 190,0500 | 190,0500 | 1 | ,00 |
| 30/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 29/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 28/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | 60 | ,00 |
| 27/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 24/1/2014 | 195,0000 | 1,67% | 195,0000 | 195,0000 | 195,0000 | 1 | ,00 |
| 23/1/2014 | 191,8000 | 0,00% | 191,8000 | 191,8000 | 191,8000 | ,00 | |
| 22/1/2014 | 191,8000 | 0,92% | 191,0000 | 195,0000 | 191,0000 | 5 | ,00 |
| 21/1/2014 | 190,0500 | -3,04% | 190,0500 | 190,0500 | 190,0500 | 2 | ,00 |
| 20/1/2014 | 196,0000 | 0,00% | 196,0000 | 196,0000 | 196,0000 | ,00 | |
| 17/1/2014 | 196,0000 | 0,51% | 196,0000 | 196,0000 | 196,0000 | 5 | ,00 |
| 16/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | 3 | ,00 |
| 15/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | 507 | ,00 |
| 14/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 13/1/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | 20 | ,00 |
| 10/1/2014 | 195,0000 | 0,03% | 194,9500 | 195,0000 | 194,9500 | 135 | ,00 |
| 09/1/2014 | 194,9500 | 7,26% | 194,9500 | 194,9500 | 194,9500 | 195 | ,00 |
| 08/1/2014 | 181,7500 | -4,34% | 195,0000 | 195,0000 | 180,0000 | 548 | ,00 |
| 07/1/2014 | 190,0000 | -2,56% | 190,0000 | 190,0000 | 190,0000 | 17 | ,00 |
| 03/1/2014 | 195,0000 | 0,03% | 195,0000 | 195,0000 | 195,0000 | 31 | ,00 |
| 02/1/2014 | 194,9500 | 8,28% | 194,9000 | 195,0000 | 194,9000 | 45 | ,00 |
| 31/12/2013 | 180,0500 | -3,69% | 180,0500 | 180,0500 | 180,0500 | 262 | ,00 |
| 30/12/2013 | 186,9500 | -2,63% | 190,0000 | 190,0000 | 185,0000 | 392 | ,00 |
| 27/12/2013 | 192,0000 | -1,82% | 192,0000 | 192,0000 | 192,0000 | 20 | ,00 |
| 23/12/2013 | 195,5500 | 0,00% | 195,5500 | 195,5500 | 195,5500 | 21 | ,00 |
| 20/12/2013 | 195,5500 | 1,48% | 198,0000 | 198,0000 | 190,0500 | 29 | ,00 |
| 19/12/2013 | 192,7000 | -3,65% | 190,1500 | 197,0000 | 190,1500 | 32 | ,00 |
| 18/12/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | ,00 | |
| 17/12/2013 | 200,0000 | 0,50% | 200,0000 | 200,0000 | 200,0000 | 33 | ,00 |
| 16/12/2013 | 199,0000 | 5,94% | 199,0000 | 199,0000 | 199,0000 | 3.076 | ,00 |
| 13/12/2013 | 187,8500 | -0,87% | 189,5000 | 189,5000 | 186,0000 | 3.182 | ,00 |
| 12/12/2013 | 189,5000 | 1,34% | 188,9500 | 189,9500 | 188,9500 | 22 | ,00 |
| 11/12/2013 | 187,0000 | -6,50% | 187,0000 | 187,0000 | 187,0000 | 40 | ,00 |
| 10/12/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | ,00 | |
| 09/12/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 170 | ,00 |
| 06/12/2013 | 200,0000 | -0,50% | 200,0000 | 200,0000 | 200,0000 | 33 | ,00 |
| 05/12/2013 | 201,0000 | -0,05% | 201,0000 | 201,0000 | 201,0000 | 110 | ,00 |
| 04/12/2013 | 201,1000 | -6,51% | 200,0000 | 208,8500 | 200,0000 | 139 | ,00 |
| 03/12/2013 | 215,1000 | -2,18% | 211,0000 | 220,0000 | 211,0000 | 59 | ,00 |
| 02/12/2013 | 219,9000 | 0,00% | 219,9000 | 219,9000 | 219,9000 | ,00 | |
| 29/11/2013 | 219,9000 | 0,00% | 219,9000 | 219,9000 | 219,9000 | ,00 | |
| 28/11/2013 | 219,9000 | 0,00% | 219,9000 | 219,9000 | 219,9000 | ,00 | |
| 27/11/2013 | 219,9000 | -3,53% | 219,9000 | 219,9000 | 219,9000 | 5 | ,00 |
| 26/11/2013 | 227,9500 | 0,00% | 227,9500 | 227,9500 | 227,9500 | ,00 | |
| 25/11/2013 | 227,9500 | 0,00% | 227,9500 | 227,9500 | 227,9500 | ,00 | |
| 22/11/2013 | 227,9500 | 0,00% | 227,9500 | 227,9500 | 227,9500 | ,00 | |
| 21/11/2013 | 227,9500 | 0,00% | 227,9500 | 227,9500 | 227,9500 | 25 | ,00 |
| 20/11/2013 | 227,9500 | 0,00% | 227,9500 | 227,9500 | 227,9500 | 50 | ,00 |
| 19/11/2013 | 227,9500 | 3,68% | 227,9500 | 227,9500 | 227,9500 | 34 | ,00 |
| 18/11/2013 | 219,8500 | -3,81% | 217,1500 | 228,8000 | 217,1500 | 107 | ,00 |
| 15/11/2013 | 228,5500 | 1,76% | 230,0000 | 230,0000 | 225,0000 | 51 | ,00 |
| 14/11/2013 | 224,6000 | -2,37% | 230,0500 | 230,0500 | 221,0000 | 32 | ,00 |
| 13/11/2013 | 230,0500 | 0,00% | 230,0500 | 230,0500 | 230,0500 | ,00 | |
| 12/11/2013 | 230,0500 | -0,35% | 240,0000 | 240,0000 | 230,0000 | 1.160 | ,00 |
| 11/11/2013 | 230,8500 | -4,65% | 242,0000 | 242,0000 | 230,0000 | 323 | ,00 |
| 08/11/2013 | 242,1000 | -0,02% | 242,0000 | 242,5000 | 242,0000 | 690 | ,00 |
| 07/11/2013 | 242,1500 | 0,39% | 242,0000 | 247,9500 | 242,0000 | 74 | ,00 |
| 06/11/2013 | 241,2000 | 0,50% | 240,0000 | 242,0000 | 240,0000 | 148 | ,00 |
| 05/11/2013 | 240,0000 | 1,20% | 240,0000 | 240,0000 | 240,0000 | 128 | ,00 |
| 04/11/2013 | 237,1500 | 3,00% | 236,0000 | 238,8000 | 235,0000 | 60 | ,00 |
| 01/11/2013 | 230,2500 | 0,17% | 230,0000 | 232,0000 | 230,0000 | 198 | ,00 |
| 31/10/2013 | 229,8500 | 0,81% | 229,0000 | 230,0000 | 229,0000 | 24 | ,00 |
| 30/10/2013 | 228,0000 | 0,00% | 228,0000 | 228,0000 | 228,0000 | 38 | ,00 |
| 29/10/2013 | 228,0000 | 3,64% | 228,0000 | 228,0000 | 228,0000 | 1 | ,00 |
| 25/10/2013 | 220,0000 | 0,00% | 220,0000 | 221,0000 | 220,0000 | 1.062 | ,00 |
| 24/10/2013 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | 30 | ,00 |
| 23/10/2013 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | ,00 | |
| 22/10/2013 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | ,00 | |
| 21/10/2013 | 220,0000 | 5,69% | 220,0000 | 220,0000 | 220,0000 | 107 | ,00 |
| 18/10/2013 | 208,1500 | 0,56% | 207,0000 | 210,0000 | 207,0000 | 160 | ,00 |
| 17/10/2013 | 207,0000 | -0,02% | 207,0000 | 207,0000 | 207,0000 | 20 | ,00 |
| 16/10/2013 | 207,0500 | -1,43% | 207,0000 | 210,0000 | 207,0000 | 102 | ,00 |
| 15/10/2013 | 210,0500 | 1,47% | 209,0000 | 212,0000 | 209,0000 | 74 | ,00 |
| 14/10/2013 | 207,0000 | 0,98% | 205,0000 | 209,0000 | 205,0000 | 20 | ,00 |
| 11/10/2013 | 205,0000 | 2,50% | 205,0000 | 205,0000 | 205,0000 | 725 | ,00 |
| 10/10/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 10 | ,00 |
| 09/10/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 18 | ,00 |
| 08/10/2013 | 200,0000 | 0,00% | 199,9500 | 200,0000 | 199,9500 | 254 | ,00 |
| 07/10/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 50 | ,00 |
| 04/10/2013 | 200,0000 | 0,05% | 200,0000 | 200,0000 | 200,0000 | 50 | ,00 |
| 03/10/2013 | 199,9000 | -0,05% | 200,0000 | 200,0000 | 197,0000 | 310 | ,00 |
| 02/10/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 156 | ,00 |
| 01/10/2013 | 200,0000 | -1,45% | 200,0000 | 200,0000 | 200,0000 | 80 | ,00 |
| 30/9/2013 | 202,9500 | 0,05% | 203,0000 | 203,0000 | 200,0000 | 679 | ,00 |
| 27/9/2013 | 202,8500 | -1,05% | 200,0000 | 203,0000 | 200,0000 | 105 | ,00 |
| 26/9/2013 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 25/9/2013 | 205,0000 | 0,29% | 205,0000 | 205,0000 | 205,0000 | 3 | ,00 |
| 24/9/2013 | 204,4000 | -0,29% | 204,0000 | 204,5000 | 204,0000 | 60 | ,00 |
| 23/9/2013 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 20/9/2013 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 121 | ,00 |
| 19/9/2013 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 50 | ,00 |
| 18/9/2013 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 4 | ,00 |
| 17/9/2013 | 205,0000 | 4,09% | 205,0000 | 205,0000 | 205,0000 | 155 | ,00 |
| 16/9/2013 | 196,9500 | -2,98% | 196,2000 | 199,0000 | 196,2000 | 27 | ,00 |
| 13/9/2013 | 203,0000 | 0,00% | 203,0000 | 203,0000 | 203,0000 | ,00 | |
| 12/9/2013 | 203,0000 | -0,49% | 203,0000 | 203,0000 | 203,0000 | 2 | ,00 |
| 11/9/2013 | 204,0000 | -0,27% | 204,0000 | 204,0000 | 204,0000 | 30 | ,00 |
| 10/9/2013 | 204,5500 | -0,22% | 205,0000 | 205,0000 | 204,5000 | 80 | ,00 |
| 09/9/2013 | 205,0000 | 2,50% | 205,0000 | 205,0000 | 205,0000 | 1 | ,00 |
| 06/9/2013 | 200,0000 | 1,27% | 200,0000 | 200,0000 | 200,0000 | 131 | ,00 |
| 05/9/2013 | 197,5000 | -3,66% | 205,0000 | 205,0000 | 190,0000 | 40 | ,00 |
| 04/9/2013 | 205,0000 | -0,12% | 205,0000 | 205,0000 | 205,0000 | 160 | ,00 |
| 03/9/2013 | 205,2500 | -2,26% | 205,0000 | 210,0000 | 205,0000 | 21 | ,00 |
| 02/9/2013 | 210,0000 | 5,00% | 210,0000 | 210,0000 | 210,0000 | 10 | ,00 |
| 30/8/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 15 | ,00 |
| 29/8/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 25 | ,00 |
| 28/8/2013 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 161 | ,00 |
| 27/8/2013 | 200,0000 | -0,12% | 200,0000 | 200,0000 | 200,0000 | 111 | ,00 |
| 26/8/2013 | 200,2500 | 0,00% | 200,2500 | 200,2500 | 200,2500 | 37 | ,00 |
| 23/8/2013 | 200,2500 | 0,12% | 205,0000 | 205,0000 | 200,0000 | 37 | ,00 |
| 22/8/2013 | 200,0000 | 8,99% | 200,0000 | 200,0000 | 200,0000 | 222 | ,00 |
| 21/8/2013 | 183,5000 | 2,11% | 183,5000 | 183,5000 | 183,5000 | 8 | ,00 |
| 20/8/2013 | 179,7000 | 2,54% | 179,5000 | 179,9500 | 179,5000 | 17 | ,00 |
| 19/8/2013 | 175,2500 | 0,00% | 175,2500 | 175,2500 | 175,2500 | ,00 | |
| 16/8/2013 | 175,2500 | 0,00% | 175,2500 | 175,2500 | 175,2500 | ,00 | |
| 14/8/2013 | 175,2500 | 0,03% | 175,2000 | 177,3000 | 175,2000 | 347 | ,00 |
| 13/8/2013 | 175,2000 | 0,00% | 175,2000 | 175,2000 | 175,2000 | 400 | ,00 |
| 12/8/2013 | 175,2000 | 0,06% | 175,2000 | 175,2000 | 175,2000 | 102 | ,00 |
| 09/8/2013 | 175,1000 | 0,00% | 175,1000 | 175,1000 | 175,1000 | 300 | ,00 |
| 08/8/2013 | 175,1000 | 0,00% | 175,1000 | 175,1000 | 175,1000 | 138 | ,00 |
| 07/8/2013 | 175,1000 | -0,06% | 175,1000 | 175,1000 | 175,1000 | 70 | ,00 |
| 06/8/2013 | 175,2000 | 0,06% | 175,1000 | 175,2000 | 175,1000 | 300 | ,00 |
| 05/8/2013 | 175,1000 | 0,06% | 175,0000 | 175,2000 | 175,0000 | 300 | ,00 |
| 02/8/2013 | 175,0000 | 0,00% | 175,0000 | 175,0000 | 175,0000 | 100 | ,00 |
| 01/8/2013 | 175,0000 | 1,74% | 175,0000 | 175,0000 | 175,0000 | 200 | ,00 |
| 31/7/2013 | 172,0000 | 9,55% | 157,0000 | 175,0000 | 157,0000 | 120 | ,00 |
| 30/7/2013 | 157,0000 | 6,80% | 157,0000 | 157,0000 | 157,0000 | 96 | ,00 |
| 29/7/2013 | 147,0000 | -2,00% | 147,0000 | 147,0000 | 147,0000 | 5 | ,00 |
| 26/7/2013 | 150,0000 | 3,38% | 150,0000 | 150,0000 | 150,0000 | 10 | ,00 |
| 25/7/2013 | 145,1000 | 0,00% | 145,1000 | 145,1000 | 145,1000 | ,00 | |
| 24/7/2013 | 145,1000 | 0,03% | 145,1000 | 145,1000 | 145,1000 | 363 | ,00 |
| 23/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | 23 | ,00 |
| 22/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | 2 | ,00 |
| 19/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | ,00 | |
| 18/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | ,00 | |
| 17/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | ,00 | |
| 16/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | 10 | ,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.% |
|---|