| 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 |
|---|---|---|---|---|---|---|---|
| 15/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | 30 | ,00 |
| 12/7/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | ,00 | |
| 11/7/2013 | 145,0500 | -9,34% | 145,0500 | 145,0500 | 145,0500 | 30 | ,00 |
| 10/7/2013 | 160,0000 | 10,34% | 160,0000 | 160,0000 | 160,0000 | 4 | ,00 |
| 09/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 08/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 10 | ,00 |
| 05/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 04/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 03/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 02/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 01/7/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 28/6/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 27/6/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 60 | ,00 |
| 26/6/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 10 | ,00 |
| 25/6/2013 | 145,0000 | -0,03% | 145,0000 | 145,0000 | 145,0000 | 1 | ,00 |
| 21/6/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | 40 | ,00 |
| 20/6/2013 | 145,0500 | 0,00% | 145,0500 | 145,0500 | 145,0500 | ,00 | |
| 19/6/2013 | 145,0500 | 0,03% | 145,0000 | 150,0000 | 145,0000 | 3.508 | ,00 |
| 18/6/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 10 | ,00 |
| 17/6/2013 | 145,0000 | -1,53% | 145,0000 | 145,0000 | 145,0000 | 45 | ,00 |
| 14/6/2013 | 147,2500 | 1,55% | 145,0000 | 150,0000 | 145,0000 | 22 | ,00 |
| 13/6/2013 | 145,0000 | 2,55% | 145,0000 | 145,0000 | 145,0000 | 21 | ,00 |
| 12/6/2013 | 141,4000 | -5,73% | 135,0000 | 145,0000 | 135,0000 | 86 | ,00 |
| 11/6/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | 160 | ,00 |
| 10/6/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | ,00 | |
| 07/6/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | ,00 | |
| 06/6/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | ,00 | |
| 05/6/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | ,00 | |
| 04/6/2013 | 150,0000 | 3,45% | 150,0000 | 150,0000 | 150,0000 | 44 | ,00 |
| 03/6/2013 | 145,0000 | 1,01% | 145,0000 | 145,0000 | 145,0000 | 76 | ,00 |
| 31/5/2013 | 143,5500 | -1,00% | 145,0000 | 145,0000 | 141,0000 | 177 | ,00 |
| 30/5/2013 | 145,0000 | -3,97% | 145,0000 | 145,0000 | 145,0000 | 17 | ,00 |
| 29/5/2013 | 151,0000 | 0,00% | 151,0000 | 151,0000 | 151,0000 | ,00 | |
| 28/5/2013 | 151,0000 | 0,67% | 151,0000 | 151,0000 | 151,0000 | 10 | ,00 |
| 27/5/2013 | 150,0000 | -1,96% | 150,0000 | 150,0000 | 150,0000 | 50 | ,00 |
| 24/5/2013 | 153,0000 | 0,00% | 153,0000 | 153,0000 | 153,0000 | ,00 | |
| 23/5/2013 | 153,0000 | -4,38% | 153,0000 | 153,0000 | 153,0000 | 5 | ,00 |
| 22/5/2013 | 160,0000 | 5,26% | 160,0000 | 160,0000 | 160,0000 | 18 | ,00 |
| 21/5/2013 | 152,0000 | 1,33% | 152,0000 | 152,0000 | 152,0000 | 10 | ,00 |
| 20/5/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | 41 | ,00 |
| 17/5/2013 | 150,0000 | -0,50% | 150,0000 | 150,0000 | 150,0000 | 40 | ,00 |
| 16/5/2013 | 150,7500 | -0,82% | 150,1000 | 152,0000 | 150,0000 | 83 | ,00 |
| 15/5/2013 | 152,0000 | 0,00% | 152,0000 | 152,0000 | 152,0000 | 12 | ,00 |
| 14/5/2013 | 152,0000 | 0,00% | 152,0000 | 152,0000 | 152,0000 | ,00 | |
| 13/5/2013 | 152,0000 | -6,46% | 152,0000 | 152,0000 | 152,0000 | 1 | ,00 |
| 10/5/2013 | 162,5000 | 4,84% | 162,5000 | 162,5000 | 162,5000 | 5 | ,00 |
| 09/5/2013 | 155,0000 | 3,33% | 155,0000 | 155,0000 | 155,0000 | 120 | ,00 |
| 08/5/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | ,00 | |
| 02/5/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | ,00 | |
| 30/4/2013 | 150,0000 | -0,76% | 150,0000 | 150,0000 | 150,0000 | 65 | ,00 |
| 29/4/2013 | 151,1500 | 0,00% | 150,0000 | 152,0000 | 150,0000 | 35 | ,00 |
| 26/4/2013 | 151,1500 | 0,77% | 150,0000 | 152,0000 | 150,0000 | 209 | ,00 |
| 25/4/2013 | 150,0000 | 0,00% | 150,0000 | 150,0000 | 150,0000 | 216 | ,00 |
| 24/4/2013 | 150,0000 | -4,46% | 150,0000 | 150,0000 | 150,0000 | 5 | ,00 |
| 23/4/2013 | 157,0000 | 0,00% | 157,0000 | 157,0000 | 157,0000 | ,00 | |
| 22/4/2013 | 157,0000 | 0,00% | 157,0000 | 157,0000 | 157,0000 | ,00 | |
| 19/4/2013 | 157,0000 | 0,00% | 157,0000 | 157,0000 | 157,0000 | ,00 | |
| 18/4/2013 | 157,0000 | 0,00% | 157,0000 | 157,0000 | 157,0000 | ,00 | |
| 17/4/2013 | 157,0000 | 1,29% | 157,0000 | 157,0000 | 157,0000 | 4 | ,00 |
| 16/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | ,00 | |
| 15/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | ,00 | |
| 12/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | ,00 | |
| 11/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | ,00 | |
| 10/4/2013 | 155,0000 | -0,96% | 155,0000 | 155,0000 | 155,0000 | 5 | ,00 |
| 09/4/2013 | 156,5000 | 0,97% | 157,0000 | 157,0000 | 154,1000 | 6 | ,00 |
| 08/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | ,00 | |
| 05/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | 252 | ,00 |
| 04/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | 370 | ,00 |
| 03/4/2013 | 155,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | ,00 | |
| 02/4/2013 | 155,0000 | 14,81% | 155,0000 | 155,0000 | 155,0000 | 866 | ,00 |
| 28/3/2013 | 135,0000 | 0,00% | 135,0000 | 135,0000 | 135,0000 | ,00 | |
| 27/3/2013 | 135,0000 | 0,00% | 135,0000 | 135,0000 | 135,0000 | ,00 | |
| 26/3/2013 | 135,0000 | 0,00% | 135,0000 | 135,0000 | 135,0000 | ,00 | |
| 22/3/2013 | 135,0000 | 0,00% | 135,0000 | 135,0000 | 135,0000 | 10 | ,00 |
| 21/3/2013 | 135,0000 | -3,57% | 135,0000 | 135,0000 | 135,0000 | 15 | ,00 |
| 20/3/2013 | 140,0000 | -3,45% | 140,0000 | 140,0000 | 140,0000 | 4 | ,00 |
| 19/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 15/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 14/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 4 | ,00 |
| 13/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 12/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 100 | ,00 |
| 11/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 4 | ,00 |
| 08/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 07/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 4 | ,00 |
| 06/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 665 | ,00 |
| 05/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 30 | ,00 |
| 04/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 8 | ,00 |
| 01/3/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 8 | ,00 |
| 28/2/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 400 | ,00 |
| 27/2/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 1 | ,00 |
| 26/2/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 91 | ,00 |
| 25/2/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 22/2/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | 240 | ,00 |
| 21/2/2013 | 145,0000 | 0,00% | 145,0000 | 145,0000 | 145,0000 | ,00 | |
| 20/2/2013 | 145,0000 | -1,99% | 145,0000 | 145,0000 | 145,0000 | 356 | ,00 |
| 19/2/2013 | 147,9500 | 2,03% | 146,0000 | 148,0000 | 146,0000 | 168 | ,00 |
| 18/2/2013 | 145,0000 | -2,78% | 145,0000 | 145,0000 | 145,0000 | 50 | 7.250,00 |
| 15/2/2013 | 149,1500 | 14,73% | 140,0000 | 151,0000 | 140,0000 | 669 | 99.780,00 |
| 14/2/2013 | 130,0000 | -0,12% | 130,0000 | 130,2000 | 130,0000 | 1.055 | 137.154,00 |
| 13/2/2013 | 130,1500 | -1,51% | 135,8500 | 135,8500 | 130,0000 | 116 | 15.095,00 |
| 12/2/2013 | 132,1500 | 0,11% | 132,0000 | 137,0000 | 132,0000 | 137 | 18.104,00 |
| 11/2/2013 | 132,0000 | 4,10% | 132,0000 | 132,0000 | 132,0000 | 211 | 27.852,00 |
| 08/2/2013 | 126,8000 | 5,67% | 122,8500 | 130,0000 | 122,8500 | 82 | 10.395,70 |
| 07/2/2013 | 120,0000 | 0,84% | 120,0000 | 122,0000 | 120,0000 | 1.527 | 183.256,00 |
| 06/2/2013 | 119,0000 | 0,85% | 119,0000 | 119,0000 | 119,0000 | 441 | 52.479,00 |
| 05/2/2013 | 118,0000 | -0,25% | 118,0000 | 118,0000 | 118,0000 | 330 | 38.940,00 |
| 04/2/2013 | 118,3000 | 0,25% | 120,0000 | 120,0000 | 118,0000 | 141 | 16.678,00 |
| 01/2/2013 | 118,0000 | 0,00% | 118,0000 | 118,0000 | 118,0000 | ,00 | |
| 31/1/2013 | 118,0000 | -0,84% | 119,0000 | 119,0000 | 117,0000 | 10 | 1.180,00 |
| 30/1/2013 | 119,0000 | 5,78% | 119,0000 | 119,0000 | 119,0000 | 524 | 62.356,00 |
| 29/1/2013 | 112,5000 | 1,67% | 112,5000 | 112,5000 | 112,5000 | 36 | 4.050,00 |
| 28/1/2013 | 110,6500 | 0,00% | 110,6500 | 110,6500 | 110,6500 | ,00 | |
| 25/1/2013 | 110,6500 | -3,70% | 110,0000 | 112,0000 | 110,0000 | 30 | 3.320,00 |
| 24/1/2013 | 114,9000 | -0,22% | 119,0000 | 119,0000 | 111,0000 | 248 | 28.497,00 |
| 23/1/2013 | 115,1500 | 0,57% | 115,1000 | 115,1500 | 115,1000 | 68 | 7.829,20 |
| 22/1/2013 | 114,5000 | -0,43% | 114,5000 | 114,5000 | 114,5000 | 14 | 1.603,00 |
| 21/1/2013 | 115,0000 | -0,30% | 115,0000 | 115,0000 | 115,0000 | 37 | 4.255,00 |
| 18/1/2013 | 115,3500 | 1,10% | 114,0000 | 118,0000 | 114,0000 | 300 | 34.600,00 |
| 17/1/2013 | 114,1000 | 0,00% | 114,1000 | 114,1000 | 114,1000 | 10 | 1.141,00 |
| 16/1/2013 | 114,1000 | 0,00% | 114,1000 | 114,1000 | 114,1000 | ,00 | |
| 15/1/2013 | 114,1000 | 0,00% | 114,1000 | 114,1000 | 114,1000 | ,00 | |
| 14/1/2013 | 114,1000 | -4,52% | 114,1000 | 114,1000 | 114,1000 | 15 | 1.711,50 |
| 11/1/2013 | 119,5000 | 0,29% | 119,5000 | 119,5000 | 119,5000 | 586 | 70.027,00 |
| 10/1/2013 | 119,1500 | 3,38% | 118,7000 | 120,0000 | 118,7000 | 449 | 53.503,20 |
| 09/1/2013 | 115,2500 | 0,00% | 115,2500 | 115,2500 | 115,2500 | ,00 | |
| 08/1/2013 | 115,2500 | 0,00% | 116,0000 | 116,0000 | 114,0000 | 794 | 91.511,00 |
| 07/1/2013 | 115,2500 | 1,10% | 118,0000 | 118,0000 | 115,0000 | 460 | 53.020,00 |
| 04/1/2013 | 114,0000 | -0,87% | 114,0000 | 114,0000 | 114,0000 | 35 | 3.990,00 |
| 03/1/2013 | 115,0000 | -4,09% | 115,0000 | 115,0000 | 115,0000 | 44 | 5.060,00 |
| 02/1/2013 | 119,9000 | 0,00% | 119,9000 | 119,9000 | 119,9000 | ,00 | |
| 31/12/2012 | 119,9000 | -0,08% | 119,9000 | 119,9000 | 119,9000 | 10 | 1.199,00 |
| 28/12/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 27/12/2012 | 120,0000 | 0,88% | 120,0000 | 120,0000 | 120,0000 | 10 | 1.200,00 |
| 21/12/2012 | 118,9500 | 0,00% | 118,9500 | 118,9500 | 118,9500 | 17 | 2.022,15 |
| 20/12/2012 | 118,9500 | 0,00% | 118,9500 | 118,9500 | 118,9500 | ,00 | |
| 19/12/2012 | 118,9500 | -0,04% | 118,9500 | 118,9500 | 118,9500 | 16 | 1.903,20 |
| 18/12/2012 | 119,0000 | 0,00% | 119,0000 | 119,0000 | 119,0000 | 50 | 5.950,00 |
| 17/12/2012 | 119,0000 | 0,00% | 119,0000 | 119,0000 | 119,0000 | 115 | 13.685,00 |
| 14/12/2012 | 119,0000 | 0,00% | 119,0000 | 119,0000 | 119,0000 | ,00 | |
| 13/12/2012 | 119,0000 | -0,83% | 119,0000 | 119,0000 | 119,0000 | 544 | 64.736,00 |
| 12/12/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | 27 | 3.240,00 |
| 11/12/2012 | 120,0000 | 2,17% | 120,0000 | 120,0000 | 120,0000 | 5 | 600,00 |
| 10/12/2012 | 117,4500 | -0,42% | 117,4000 | 117,4500 | 117,4000 | 21 | 2.466,40 |
| 07/12/2012 | 117,9500 | 3,28% | 117,9000 | 117,9500 | 117,9000 | 66 | 7.784,60 |
| 06/12/2012 | 114,2000 | 3,77% | 114,2000 | 114,2000 | 114,2000 | 88 | 10.049,60 |
| 05/12/2012 | 110,0500 | -1,74% | 90,0000 | 114,0000 | 90,0000 | 611 | 67.249,00 |
| 04/12/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | 55 | 6.160,00 |
| 03/12/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | 100 | 11.200,00 |
| 30/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | 20 | 2.240,00 |
| 29/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 28/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | 2 | 224,00 |
| 27/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 26/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 23/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 22/11/2012 | 112,0000 | -0,84% | 112,0000 | 112,0000 | 112,0000 | 20 | 2.240,00 |
| 21/11/2012 | 112,9500 | 0,00% | 112,9500 | 112,9500 | 112,9500 | ,00 | |
| 20/11/2012 | 112,9500 | 0,00% | 112,9500 | 112,9500 | 112,9500 | ,00 | |
| 19/11/2012 | 112,9500 | 0,36% | 112,5500 | 113,0000 | 112,5500 | 76 | 8.583,05 |
| 16/11/2012 | 112,5500 | 4,99% | 113,0000 | 113,0000 | 105,0500 | 504 | 56.713,50 |
| 15/11/2012 | 107,2000 | -5,05% | 112,0000 | 112,0000 | 106,0000 | 89 | 9.540,80 |
| 14/11/2012 | 112,9000 | 0,80% | 112,0000 | 113,0000 | 112,0000 | 87 | 9.823,00 |
| 13/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 12/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 09/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 08/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | 6 | 672,00 |
| 07/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | 2 | 224,00 |
| 06/11/2012 | 112,0000 | 0,00% | 112,0000 | 112,0000 | 112,0000 | ,00 | |
| 05/11/2012 | 112,0000 | 1,82% | 112,0000 | 112,0000 | 112,0000 | 130 | 14.560,00 |
| 02/11/2012 | 110,0000 | -0,09% | 110,0000 | 110,2000 | 110,0000 | 84 | 9.241,00 |
| 01/11/2012 | 110,1000 | -0,09% | 110,2000 | 110,2000 | 110,0000 | 59 | 6.496,80 |
| 31/10/2012 | 110,2000 | 0,00% | 110,2000 | 110,2000 | 110,2000 | 23 | 2.534,60 |
| 30/10/2012 | 110,2000 | 0,18% | 110,0000 | 112,0000 | 110,0000 | 417 | 45.956,00 |
| 29/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 100 | 11.000,00 |
| 26/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 25/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 24/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 23/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 22/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 20 | 2.200,00 |
| 19/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 126 | 13.860,00 |
| 18/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 374 | 41.140,00 |
| 17/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 100 | 11.000,00 |
| 16/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 7 | 770,00 |
| 15/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 130 | 14.300,00 |
| 12/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 212 | 23.320,00 |
| 11/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 10/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 09/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 100 | 11.000,00 |
| 08/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 05/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 322 | 35.420,00 |
| 04/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 600 | 66.000,00 |
| 03/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 184 | 20.240,00 |
| 02/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 50 | 5.500,00 |
| 01/10/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 28/9/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 27/9/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | ,00 | |
| 26/9/2012 | 110,0000 | 3,68% | 110,0000 | 110,0000 | 110,0000 | 22 | 2.420,00 |
| 25/9/2012 | 106,1000 | 0,00% | 106,1000 | 106,1000 | 106,1000 | ,00 | |
| 24/9/2012 | 106,1000 | 0,00% | 106,1000 | 106,1000 | 106,1000 | ,00 | |
| 21/9/2012 | 106,1000 | 2,02% | 106,5000 | 110,0000 | 106,0000 | 68 | 7.215,00 |
| 20/9/2012 | 104,0000 | 0,00% | 104,0000 | 104,0000 | 104,0000 | ,00 | |
| 19/9/2012 | 104,0000 | -2,35% | 104,0000 | 104,0000 | 104,0000 | 2 | 208,00 |
| 18/9/2012 | 106,5000 | 0,00% | 106,5000 | 106,5000 | 106,5000 | ,00 | |
| 17/9/2012 | 106,5000 | -3,23% | 110,0500 | 110,0500 | 105,0000 | 63 | 6.710,15 |
| 14/9/2012 | 110,0500 | -0,63% | 110,0000 | 110,2000 | 110,0000 | 235 | 25.863,00 |
| 13/9/2012 | 110,7500 | 0,00% | 110,7500 | 110,7500 | 110,7500 | ,00 | |
| 12/9/2012 | 110,7500 | 0,00% | 110,7500 | 110,7500 | 110,7500 | 4 | 443,00 |
| 11/9/2012 | 110,7500 | 0,00% | 110,7500 | 110,7500 | 110,7500 | ,00 | |
| 10/9/2012 | 110,7500 | 0,00% | 110,7500 | 110,7500 | 110,7500 | ,00 | |
| 07/9/2012 | 110,7500 | 0,00% | 110,7500 | 110,7500 | 110,7500 | ,00 | |
| 06/9/2012 | 110,7500 | 0,68% | 110,0000 | 111,0000 | 110,0000 | 210 | 23.260,00 |
| 05/9/2012 | 110,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 25 | 2.750,00 |
| 04/9/2012 | 110,0000 | 8,91% | 109,9000 | 110,0000 | 109,9000 | 98 | 10.779,60 |
| 03/9/2012 | 101,0000 | -8,22% | 101,0000 | 101,0000 | 101,0000 | 20 | 2.020,00 |
| 31/8/2012 | 110,0500 | 0,00% | 110,0500 | 110,0500 | 110,0500 | ,00 | |
| 30/8/2012 | 110,0500 | 0,00% | 110,0500 | 110,0500 | 110,0500 | ,00 | |
| 29/8/2012 | 110,0500 | 0,00% | 110,0500 | 110,0500 | 110,0500 | ,00 | |
| 28/8/2012 | 110,0500 | 0,00% | 110,0500 | 110,0500 | 110,0500 | ,00 | |
| 27/8/2012 | 110,0500 | 0,00% | 110,0500 | 110,0500 | 110,0500 | ,00 | |
| 24/8/2012 | 110,0500 | -0,36% | 115,0000 | 115,0000 | 110,0000 | 71 | 7.815,00 |
| 23/8/2012 | 110,4500 | -7,96% | 111,0000 | 111,0000 | 110,0000 | 430 | 47.500,00 |
| 22/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 21/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 20/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 17/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 16/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 14/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 13/8/2012 | 120,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | ,00 | |
| 10/8/2012 | 120,0000 | 11,73% | 120,0000 | 120,0000 | 120,0000 | 44 | 5.280,00 |
| 09/8/2012 | 107,4000 | 9,04% | 115,0000 | 115,0000 | 98,0000 | 67 | 7.195,00 |
| 08/8/2012 | 98,5000 | 0,00% | 98,5000 | 98,5000 | 98,5000 | 211 | 20.783,50 |
| 07/8/2012 | 98,5000 | 0,00% | 98,5000 | 98,5000 | 98,5000 | 40 | 3.940,00 |
| 06/8/2012 | 98,5000 | -0,40% | 98,5000 | 98,5000 | 98,5000 | 69 | 6.796,50 |
| 03/8/2012 | 98,9000 | 0,00% | 98,9000 | 98,9000 | 98,9000 | ,00 | |
| 02/8/2012 | 98,9000 | 0,00% | 98,9000 | 98,9000 | 98,9000 | ,00 | |
| 01/8/2012 | 98,9000 | 0,00% | 98,9000 | 98,9000 | 98,9000 | ,00 | |
| 31/7/2012 | 98,9000 | 0,00% | 98,9000 | 98,9000 | 98,9000 | ,00 | |
| 30/7/2012 | 98,9000 | 0,00% | 98,9000 | 98,9000 | 98,9000 | 55 | 5.439,50 |
| 27/7/2012 | 98,9000 | 4,11% | 98,9000 | 98,9000 | 98,9000 | 6 | 593,40 |
| 26/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | 30 | 2.850,00 |
| 25/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 24/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | 33 | 3.135,00 |
| 23/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 20/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 19/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 18/7/2012 | 95,0000 | 1,06% | 95,0000 | 95,0000 | 95,0000 | 5 | 475,00 |
| 17/7/2012 | 94,0000 | -0,37% | 94,0000 | 94,0000 | 94,0000 | 130 | 12.220,00 |
| 16/7/2012 | 94,3500 | 0,00% | 94,3500 | 94,3500 | 94,3500 | ,00 | |
| 13/7/2012 | 94,3500 | -0,68% | 94,0000 | 95,0000 | 94,0000 | 30 | 2.830,00 |
| 12/7/2012 | 95,0000 | -1,04% | 95,0000 | 95,0000 | 95,0000 | 68 | 6.460,00 |
| 11/7/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 10/7/2012 | 96,0000 | 1,05% | 96,0000 | 96,0000 | 96,0000 | 130 | 12.480,00 |
| 09/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 06/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | 13 | 1.235,00 |
| 05/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 04/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 03/7/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 02/7/2012 | 95,0000 | 2,15% | 95,0000 | 95,0000 | 95,0000 | 25 | 2.375,00 |
| 29/6/2012 | 93,0000 | 0,00% | 93,0000 | 93,0000 | 93,0000 | ,00 | |
| 28/6/2012 | 93,0000 | 0,00% | 93,0000 | 93,0000 | 93,0000 | 10 | 930,00 |
| 27/6/2012 | 93,0000 | 0,00% | 93,0000 | 93,0000 | 93,0000 | ,00 | |
| 26/6/2012 | 93,0000 | 0,00% | 93,0000 | 93,0000 | 93,0000 | 279 | 25.947,00 |
| 25/6/2012 | 93,0000 | -1,06% | 93,0000 | 93,0000 | 93,0000 | 30 | 2.790,00 |
| 22/6/2012 | 94,0000 | 0,00% | 94,0000 | 94,0000 | 94,0000 | ,00 | |
| 21/6/2012 | 94,0000 | 0,00% | 94,0000 | 94,0000 | 94,0000 | ,00 | |
| 20/6/2012 | 94,0000 | 0,00% | 94,0000 | 94,0000 | 94,0000 | 35 | 3.290,00 |
| 19/6/2012 | 94,0000 | 4,44% | 93,9500 | 94,0000 | 93,9500 | 21 | 1.973,95 |
| 18/6/2012 | 90,0000 | -6,15% | 90,0000 | 90,0000 | 90,0000 | 7 | 630,00 |
| 15/6/2012 | 95,9000 | 0,00% | 95,9000 | 95,9000 | 95,9000 | ,00 | |
| 14/6/2012 | 95,9000 | 0,00% | 95,9000 | 95,9000 | 95,9000 | ,00 | |
| 13/6/2012 | 95,9000 | 1,86% | 96,0000 | 96,0000 | 95,9000 | 12 | 1.151,00 |
| 12/6/2012 | 94,1500 | 2,34% | 90,0000 | 95,0000 | 90,0000 | 240 | 22.600,00 |
| 11/6/2012 | 92,0000 | 2,22% | 92,0000 | 92,0000 | 92,0000 | 161 | 14.812,00 |
| 08/6/2012 | 90,0000 | 0,00% | 90,0000 | 90,0000 | 90,0000 | ,00 | |
| 07/6/2012 | 90,0000 | 0,73% | 90,0000 | 90,0000 | 90,0000 | 30 | 2.700,00 |
| 06/6/2012 | 89,3500 | -0,22% | 89,0000 | 90,0000 | 89,0000 | 125 | 11.170,00 |
| 05/6/2012 | 89,5500 | -1,65% | 90,0000 | 90,0000 | 89,0000 | 375 | 33.575,00 |
| 01/6/2012 | 91,0500 | -5,16% | 96,0000 | 96,0000 | 86,0500 | 4 | 364,10 |
| 31/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 30/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 29/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 28/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 150 | 14.400,00 |
| 25/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 24/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 23/5/2012 | 96,0000 | -1,03% | 96,0000 | 96,0000 | 96,0000 | 50 | 4.800,00 |
| 22/5/2012 | 97,0000 | 1,04% | 97,0000 | 97,0000 | 97,0000 | 10 | 970,00 |
| 21/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 18/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 17/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 16/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 15/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 14/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 92 | 8.832,00 |
| 11/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 467 | 44.832,00 |
| 10/5/2012 | 96,0000 | -0,10% | 96,0000 | 96,0000 | 96,0000 | 33 | 3.168,00 |
| 09/5/2012 | 96,1000 | 0,00% | 96,1000 | 96,1000 | 96,1000 | ,00 | |
| 08/5/2012 | 96,1000 | 0,10% | 96,0000 | 97,4500 | 96,0000 | 117 | 11.242,15 |
| 07/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 160 | 15.360,00 |
| 04/5/2012 | 96,0000 | -1,03% | 96,0000 | 96,0000 | 96,0000 | 57 | 5.472,00 |
| 03/5/2012 | 97,0000 | 1,04% | 97,0000 | 97,0000 | 97,0000 | 63 | 6.111,00 |
| 02/5/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 542 | 52.032,00 |
| 30/4/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 120 | 11.520,00 |
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.% |
|---|