| 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 |
|---|---|---|---|---|---|---|---|
| 27/4/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 150 | 14.400,00 |
| 26/4/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 10 | 960,00 |
| 25/4/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 24/4/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | 50 | 4.800,00 |
| 23/4/2012 | 96,0000 | 0,00% | 96,0000 | 96,0000 | 96,0000 | ,00 | |
| 20/4/2012 | 96,0000 | -3,95% | 96,0000 | 96,0000 | 96,0000 | 200 | 19.200,00 |
| 19/4/2012 | 99,9500 | 3,74% | 99,9500 | 99,9500 | 99,9500 | 2 | 199,90 |
| 18/4/2012 | 96,3500 | 1,00% | 95,0000 | 97,0000 | 95,0000 | 303 | 29.191,00 |
| 17/4/2012 | 95,4000 | 0,42% | 95,0000 | 99,0000 | 93,0000 | 1.668 | 159.088,00 |
| 12/4/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | 79 | 7.505,00 |
| 11/4/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 10/4/2012 | 95,0000 | 0,00% | 95,0000 | 95,0000 | 95,0000 | ,00 | |
| 05/4/2012 | 95,0000 | -2,01% | 95,0000 | 95,0000 | 95,0000 | 45 | 4.275,00 |
| 04/4/2012 | 96,9500 | 9,92% | 96,9500 | 96,9500 | 96,9500 | 10 | 969,50 |
| 03/4/2012 | 88,2000 | -9,07% | 83,0000 | 91,5000 | 83,0000 | 208 | 18.340,50 |
| 02/4/2012 | 97,0000 | 3,19% | 97,0000 | 97,0000 | 97,0000 | 92 | 8.924,00 |
| 30/3/2012 | 94,0000 | 5,68% | 90,0000 | 95,0000 | 90,0000 | 561 | 52.745,00 |
| 29/3/2012 | 88,9500 | 2,18% | 86,0000 | 89,0000 | 86,0000 | 484 | 43.046,00 |
| 28/3/2012 | 87,0500 | -2,19% | 87,0500 | 87,0500 | 87,0500 | 7 | 609,35 |
| 27/3/2012 | 89,0000 | 3,49% | 89,0000 | 89,0000 | 89,0000 | 50 | 4.450,00 |
| 26/3/2012 | 86,0000 | 0,00% | 86,0000 | 86,0000 | 86,0000 | 70 | 6.020,00 |
| 23/3/2012 | 86,0000 | 0,00% | 86,0000 | 86,0000 | 86,0000 | 70 | 6.020,00 |
| 22/3/2012 | 86,0000 | 0,00% | 86,0000 | 86,0000 | 86,0000 | 192 | 16.512,00 |
| 21/3/2012 | 86,0000 | -0,06% | 86,0000 | 86,0000 | 86,0000 | 50 | 4.300,00 |
| 20/3/2012 | 86,0500 | 0,41% | 86,4500 | 86,4500 | 86,0000 | 148 | 12.737,00 |
| 19/3/2012 | 85,7000 | -1,21% | 90,0000 | 90,0000 | 83,1000 | 48 | 4.113,00 |
| 16/3/2012 | 86,7500 | 0,00% | 86,7500 | 86,7500 | 86,7500 | ,00 | |
| 15/3/2012 | 86,7500 | 0,00% | 86,7500 | 86,7500 | 86,7500 | ,00 | |
| 14/3/2012 | 86,7500 | 0,00% | 86,7500 | 86,7500 | 86,7500 | ,00 | |
| 13/3/2012 | 86,7500 | 4,83% | 86,7500 | 86,7500 | 86,7500 | 5 | 433,75 |
| 12/3/2012 | 82,7500 | 0,00% | 82,7500 | 82,7500 | 82,7500 | ,00 | |
| 09/3/2012 | 82,7500 | 0,00% | 82,7500 | 82,7500 | 82,7500 | ,00 | |
| 08/3/2012 | 82,7500 | 0,00% | 82,7500 | 82,7500 | 82,7500 | ,00 | |
| 07/3/2012 | 82,7500 | 0,00% | 82,7500 | 82,7500 | 82,7500 | ,00 | |
| 06/3/2012 | 82,7500 | 0,91% | 82,0000 | 83,5000 | 82,0000 | 200 | 16.550,00 |
| 05/3/2012 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | 15 | ,00 |
| 02/3/2012 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | ,00 | |
| 01/3/2012 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | 40 | ,00 |
| 29/2/2012 | 82,0000 | 1,30% | 82,0000 | 82,0000 | 82,0000 | 475 | ,00 |
| 28/2/2012 | 80,9500 | 0,00% | 80,9500 | 80,9500 | 80,9500 | ,00 | |
| 24/2/2012 | 80,9500 | 0,00% | 80,9500 | 80,9500 | 80,9500 | ,00 | |
| 23/2/2012 | 80,9500 | 0,00% | 80,9500 | 80,9500 | 80,9500 | ,00 | |
| 22/2/2012 | 80,9500 | -5,82% | 80,0000 | 82,0000 | 80,0000 | 485 | ,00 |
| 21/2/2012 | 85,9500 | 0,00% | 85,9500 | 85,9500 | 85,9500 | ,00 | |
| 20/2/2012 | 85,9500 | 2,38% | 85,9500 | 85,9500 | 85,9500 | 2 | ,00 |
| 17/2/2012 | 83,9500 | 2,38% | 83,9500 | 83,9500 | 83,9500 | 3 | ,00 |
| 16/2/2012 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | 102 | ,00 |
| 15/2/2012 | 82,0000 | 2,50% | 82,0000 | 82,0000 | 82,0000 | 321 | ,00 |
| 14/2/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 13/2/2012 | 80,0000 | 1,27% | 80,0000 | 80,0000 | 80,0000 | 100 | ,00 |
| 10/2/2012 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | ,00 | |
| 09/2/2012 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | ,00 | |
| 08/2/2012 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | 183 | ,00 |
| 07/2/2012 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | ,00 | |
| 06/2/2012 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | ,00 | |
| 03/2/2012 | 79,0000 | -1,25% | 79,0000 | 79,0000 | 79,0000 | 200 | ,00 |
| 02/2/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 146 | ,00 |
| 01/2/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 31/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 30/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 27/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 1 | ,00 |
| 26/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 25/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 10 | ,00 |
| 24/1/2012 | 80,0000 | -2,26% | 80,0000 | 80,0000 | 80,0000 | 260 | ,00 |
| 23/1/2012 | 81,8500 | 2,63% | 81,8500 | 81,8500 | 81,8500 | 2 | ,00 |
| 20/1/2012 | 79,7500 | -0,31% | 74,0000 | 80,0000 | 74,0000 | 259 | ,00 |
| 19/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 18/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 100 | ,00 |
| 17/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 16/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 13/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 12/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 11/1/2012 | 80,0000 | 2,56% | 80,0000 | 80,0000 | 80,0000 | 922 | ,00 |
| 10/1/2012 | 78,0000 | -2,56% | 78,0000 | 78,0000 | 78,0000 | 10 | ,00 |
| 09/1/2012 | 80,0500 | 0,00% | 80,0500 | 80,0500 | 80,0500 | 368 | ,00 |
| 05/1/2012 | 80,0500 | 0,00% | 80,0500 | 80,0500 | 80,0500 | 591 | ,00 |
| 04/1/2012 | 80,0500 | 0,06% | 80,0000 | 80,2500 | 80,0000 | 323 | ,00 |
| 03/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 1.030 | ,00 |
| 02/1/2012 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 10 | ,00 |
| 30/12/2011 | 80,0000 | 1,39% | 80,0000 | 80,0000 | 80,0000 | 362 | ,00 |
| 29/12/2011 | 78,9000 | 7,79% | 78,9000 | 78,9000 | 78,9000 | 1 | ,00 |
| 28/12/2011 | 73,2000 | -8,50% | 73,2000 | 73,2000 | 73,2000 | 20 | ,00 |
| 27/12/2011 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 23/12/2011 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | ,00 | |
| 22/12/2011 | 80,0000 | 2,56% | 80,0000 | 80,0000 | 80,0000 | 10 | ,00 |
| 21/12/2011 | 78,0000 | 6,34% | 78,0000 | 78,0000 | 78,0000 | 200 | ,00 |
| 20/12/2011 | 73,3500 | 0,48% | 73,0000 | 74,0000 | 73,0000 | 142 | ,00 |
| 19/12/2011 | 73,0000 | -9,20% | 73,0000 | 73,0000 | 73,0000 | 170 | ,00 |
| 16/12/2011 | 80,4000 | 9,84% | 73,2000 | 81,0000 | 73,2000 | 500 | ,00 |
| 15/12/2011 | 73,2000 | -8,44% | 80,0000 | 80,0000 | 73,0000 | 413 | ,00 |
| 14/12/2011 | 79,9500 | 9,52% | 74,0000 | 80,0000 | 74,0000 | 444 | ,00 |
| 13/12/2011 | 73,0000 | 0,00% | 73,0000 | 73,0000 | 73,0000 | 3 | ,00 |
| 12/12/2011 | 73,0000 | 4,43% | 73,0000 | 73,0000 | 73,0000 | 100 | ,00 |
| 09/12/2011 | 69,9000 | 0,00% | 69,9000 | 69,9000 | 69,9000 | ,00 | |
| 08/12/2011 | 69,9000 | 9,22% | 69,9000 | 69,9000 | 69,9000 | 164 | ,00 |
| 07/12/2011 | 64,0000 | 0,00% | 64,0000 | 64,0000 | 64,0000 | 60 | ,00 |
| 06/12/2011 | 64,0000 | 0,00% | 64,0000 | 64,0000 | 64,0000 | ,00 | |
| 05/12/2011 | 64,0000 | 3,23% | 64,0000 | 64,0000 | 64,0000 | 510 | ,00 |
| 02/12/2011 | 62,0000 | 3,33% | 62,0000 | 62,0000 | 62,0000 | 500 | ,00 |
| 01/12/2011 | 60,0000 | 0,00% | 60,0000 | 62,0000 | 60,0000 | 2.595 | ,00 |
| 30/11/2011 | 60,0000 | 0,86% | 60,0000 | 60,0000 | 60,0000 | 47 | ,00 |
| 29/11/2011 | 59,4900 | -0,77% | 59,4500 | 59,5000 | 59,4500 | 140 | ,00 |
| 28/11/2011 | 59,9500 | 15,05% | 59,9500 | 59,9500 | 59,9500 | 22 | ,00 |
| 25/11/2011 | 52,1100 | -5,27% | 52,1100 | 52,1100 | 52,1100 | 1 | ,00 |
| 24/11/2011 | 55,0100 | -0,25% | 55,1500 | 55,1500 | 55,0000 | 100 | ,00 |
| 23/11/2011 | 55,1500 | 0,00% | 55,1500 | 55,1500 | 55,1500 | ,00 | |
| 22/11/2011 | 55,1500 | 0,00% | 55,1500 | 55,1500 | 55,1500 | ,00 | |
| 21/11/2011 | 55,1500 | 0,00% | 55,1500 | 55,1500 | 55,1500 | ,00 | |
| 18/11/2011 | 55,1500 | 0,00% | 55,1500 | 55,1500 | 55,1500 | ,00 | |
| 17/11/2011 | 55,1500 | 0,00% | 55,1500 | 55,1500 | 55,1500 | ,00 | |
| 16/11/2011 | 55,1500 | 0,27% | 55,5000 | 55,5000 | 55,1000 | 120 | ,00 |
| 15/11/2011 | 55,0000 | 0,00% | 55,0000 | 55,0000 | 55,0000 | ,00 | |
| 14/11/2011 | 55,0000 | -8,33% | 55,0000 | 55,0000 | 55,0000 | 50 | ,00 |
| 11/11/2011 | 60,0000 | 8,70% | 60,0000 | 60,0000 | 60,0000 | 6 | ,00 |
| 10/11/2011 | 55,2000 | -19,83% | 55,2000 | 55,2000 | 55,2000 | 410 | ,00 |
| 09/11/2011 | 68,8500 | 0,00% | 68,8500 | 68,8500 | 68,8500 | ,00 | |
| 08/11/2011 | 68,8500 | 0,00% | 68,8500 | 68,8500 | 68,8500 | ,00 | |
| 07/11/2011 | 68,8500 | 0,00% | 68,8500 | 68,8500 | 68,8500 | ,00 | |
| 04/11/2011 | 68,8500 | 0,00% | 68,8500 | 68,8500 | 68,8500 | ,00 | |
| 03/11/2011 | 68,8500 | 2,08% | 68,8500 | 68,8500 | 68,8500 | 2 | ,00 |
| 02/11/2011 | 67,4500 | 19,38% | 67,4500 | 67,4500 | 67,4500 | 2 | ,00 |
| 01/11/2011 | 56,5000 | -5,75% | 56,5000 | 56,5000 | 56,5000 | 40 | ,00 |
| 31/10/2011 | 59,9500 | 0,00% | 59,9500 | 59,9500 | 59,9500 | ,00 | |
| 27/10/2011 | 59,9500 | 6,11% | 59,9500 | 59,9500 | 59,9500 | 6 | ,00 |
| 26/10/2011 | 56,5000 | 0,00% | 56,5000 | 56,5000 | 56,5000 | 78 | ,00 |
| 25/10/2011 | 56,5000 | 0,00% | 56,5000 | 56,5000 | 56,5000 | ,00 | |
| 24/10/2011 | 56,5000 | -4,24% | 56,5000 | 56,5000 | 56,5000 | 22 | ,00 |
| 21/10/2011 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 20/10/2011 | 59,0000 | 7,06% | 59,0000 | 59,0000 | 59,0000 | 34 | ,00 |
| 19/10/2011 | 55,1100 | 0,00% | 55,1100 | 55,1100 | 55,1100 | ,00 | |
| 18/10/2011 | 55,1100 | 0,20% | 55,1000 | 55,9000 | 55,1000 | 121 | ,00 |
| 17/10/2011 | 55,0000 | 6,36% | 55,0000 | 55,0000 | 55,0000 | 1 | ,00 |
| 14/10/2011 | 51,7100 | -12,36% | 47,3000 | 58,0000 | 47,3000 | 60 | ,00 |
| 13/10/2011 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 12/10/2011 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 11/10/2011 | 59,0000 | 0,55% | 59,0000 | 59,0000 | 59,0000 | 193 | ,00 |
| 10/10/2011 | 58,6800 | -0,93% | 54,1600 | 59,0100 | 54,1600 | 243 | ,00 |
| 07/10/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 06/10/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 05/10/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 04/10/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 03/10/2011 | 59,2300 | 0,37% | 59,3000 | 59,4000 | 59,0200 | 180 | ,00 |
| 30/9/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 29/9/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 28/9/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 27/9/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 26/9/2011 | 59,0100 | -4,13% | 59,0500 | 59,0500 | 59,0000 | 80 | ,00 |
| 23/9/2011 | 61,5500 | 0,00% | 61,5500 | 61,5500 | 61,5500 | ,00 | |
| 22/9/2011 | 61,5500 | 0,00% | 61,5500 | 61,5500 | 61,5500 | ,00 | |
| 21/9/2011 | 61,5500 | 0,00% | 61,5500 | 61,5500 | 61,5500 | ,00 | |
| 20/9/2011 | 61,5500 | 0,00% | 61,5500 | 61,5500 | 61,5500 | ,00 | |
| 19/9/2011 | 61,5500 | 3,45% | 61,0000 | 63,0000 | 59,0500 | 142 | ,00 |
| 16/9/2011 | 59,5000 | 0,00% | 59,5000 | 59,5000 | 59,5000 | ,00 | |
| 15/9/2011 | 59,5000 | 0,00% | 59,5000 | 59,5000 | 59,5000 | ,00 | |
| 14/9/2011 | 59,5000 | 0,00% | 59,5000 | 59,5000 | 59,5000 | ,00 | |
| 13/9/2011 | 59,5000 | 0,00% | 59,5000 | 59,5000 | 59,5000 | ,00 | |
| 12/9/2011 | 59,5000 | 0,81% | 59,5000 | 59,5000 | 59,5000 | 20 | ,00 |
| 09/9/2011 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | ,00 | |
| 08/9/2011 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | ,00 | |
| 07/9/2011 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | ,00 | |
| 06/9/2011 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | ,00 | |
| 05/9/2011 | 59,0200 | -4,88% | 59,0100 | 59,2000 | 59,0100 | 245 | ,00 |
| 02/9/2011 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | ,00 | |
| 01/9/2011 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | ,00 | |
| 31/8/2011 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | ,00 | |
| 30/8/2011 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | ,00 | |
| 29/8/2011 | 62,0500 | 5,15% | 64,5000 | 64,5000 | 59,0100 | 45 | ,00 |
| 26/8/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 25/8/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 24/8/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 23/8/2011 | 59,0100 | 0,00% | 59,0100 | 59,0100 | 59,0100 | ,00 | |
| 22/8/2011 | 59,0100 | -0,37% | 59,0100 | 59,0100 | 59,0100 | 141 | ,00 |
| 19/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 18/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 17/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 16/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 12/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 11/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 10/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 09/8/2011 | 59,2300 | 0,00% | 59,2300 | 59,2300 | 59,2300 | ,00 | |
| 08/8/2011 | 59,2300 | -4,47% | 59,0100 | 62,0000 | 59,0100 | 1.410 | ,00 |
| 05/8/2011 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 04/8/2011 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 03/8/2011 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 02/8/2011 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 01/8/2011 | 62,0000 | -2,82% | 62,0000 | 62,0000 | 62,0000 | 10 | ,00 |
| 29/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 28/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 27/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 26/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 25/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 22/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 21/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 20/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 19/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 18/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 15/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 14/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 13/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 12/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 11/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 08/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 07/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 06/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 05/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 04/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 01/7/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 30/6/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 29/6/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 28/6/2011 | 63,8000 | 0,00% | 63,8000 | 63,8000 | 63,8000 | ,00 | |
| 27/6/2011 | 63,8000 | 0,71% | 63,3500 | 64,0000 | 63,3500 | 300 | ,00 |
| 24/6/2011 | 63,3500 | 0,00% | 63,3500 | 63,3500 | 63,3500 | ,00 | |
| 23/6/2011 | 63,3500 | 0,00% | 63,3500 | 63,3500 | 63,3500 | ,00 | |
| 22/6/2011 | 63,3500 | 0,00% | 63,3500 | 63,3500 | 63,3500 | ,00 | |
| 21/6/2011 | 63,3500 | 0,00% | 63,3500 | 63,3500 | 63,3500 | ,00 | |
| 20/6/2011 | 63,3500 | -2,54% | 63,5000 | 63,5000 | 61,0000 | 51 | ,00 |
| 17/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 16/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 15/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 14/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | 1 | ,00 |
| 10/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 09/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 08/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 07/6/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 06/6/2011 | 65,0000 | 3,09% | 65,0000 | 66,0000 | 65,0000 | 522 | ,00 |
| 03/6/2011 | 63,0500 | 0,00% | 63,0500 | 63,0500 | 63,0500 | ,00 | |
| 02/6/2011 | 63,0500 | 0,00% | 63,0500 | 63,0500 | 63,0500 | ,00 | |
| 01/6/2011 | 63,0500 | 0,00% | 63,0500 | 63,0500 | 63,0500 | ,00 | |
| 31/5/2011 | 63,0500 | 0,00% | 63,0500 | 63,0500 | 63,0500 | ,00 | |
| 30/5/2011 | 63,0500 | -6,94% | 65,1000 | 65,1000 | 61,0000 | 109 | ,00 |
| 27/5/2011 | 67,7500 | 0,00% | 67,7500 | 67,7500 | 67,7500 | ,00 | |
| 26/5/2011 | 67,7500 | -0,07% | 67,8000 | 67,8000 | 65,0000 | 486 | ,00 |
| 25/5/2011 | 67,8000 | 0,00% | 67,8000 | 67,8000 | 67,8000 | ,00 | |
| 24/5/2011 | 67,8000 | 4,31% | 67,8000 | 67,8000 | 67,8000 | 2 | ,00 |
| 23/5/2011 | 65,0000 | -0,08% | 65,0500 | 65,0500 | 65,0000 | 100 | ,00 |
| 20/5/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 19/5/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 18/5/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 17/5/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 16/5/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 13/5/2011 | 65,0500 | -5,72% | 65,0500 | 65,0500 | 65,0500 | 5 | ,00 |
| 12/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 11/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 10/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 09/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 06/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 05/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 04/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 03/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 02/5/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 29/4/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 28/4/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 27/4/2011 | 69,0000 | -0,29% | 69,0000 | 69,0000 | 69,0000 | 15 | ,00 |
| 26/4/2011 | 69,2000 | 0,00% | 69,2000 | 69,2000 | 69,2000 | ,00 | |
| 21/4/2011 | 69,2000 | -2,81% | 69,9500 | 69,9500 | 69,0000 | 26 | ,00 |
| 20/4/2011 | 71,2000 | 0,00% | 71,2000 | 71,2000 | 71,2000 | ,00 | |
| 19/4/2011 | 71,2000 | 0,00% | 71,2000 | 71,2000 | 71,2000 | ,00 | |
| 18/4/2011 | 71,2000 | 0,00% | 71,2000 | 71,2000 | 71,2000 | ,00 | |
| 15/4/2011 | 71,2000 | 0,00% | 71,2000 | 71,2000 | 71,2000 | ,00 | |
| 14/4/2011 | 71,2000 | 0,00% | 71,2000 | 71,2000 | 71,2000 | ,00 | |
| 13/4/2011 | 71,2000 | 0,00% | 71,2000 | 71,2000 | 71,2000 | 840 | ,00 |
| 12/4/2011 | 71,2000 | 0,00% | 71,2000 | 71,2000 | 71,2000 | ,00 | |
| 11/4/2011 | 71,2000 | 0,00% | 71,2000 | 71,2000 | 71,2000 | ,00 | |
| 08/4/2011 | 71,2000 | -3,78% | 72,0000 | 72,0000 | 71,0000 | 24 | ,00 |
| 07/4/2011 | 74,0000 | 0,00% | 74,0000 | 74,0000 | 74,0000 | 1 | ,00 |
| 06/4/2011 | 74,0000 | 0,34% | 73,9000 | 74,1500 | 73,9000 | 295 | ,00 |
| 05/4/2011 | 73,7500 | 0,00% | 73,7500 | 73,7500 | 73,7500 | ,00 | |
| 04/4/2011 | 73,7500 | 0,00% | 73,7500 | 73,7500 | 73,7500 | ,00 | |
| 01/4/2011 | 73,7500 | 0,00% | 73,7500 | 73,7500 | 73,7500 | ,00 | |
| 31/3/2011 | 73,7500 | 1,30% | 73,7500 | 73,7500 | 73,7500 | 3 | ,00 |
| 30/3/2011 | 72,8000 | 1,61% | 72,8000 | 72,8000 | 72,8000 | 2 | ,00 |
| 29/3/2011 | 71,6500 | 9,89% | 71,6500 | 71,6500 | 71,6500 | 47 | ,00 |
| 28/3/2011 | 65,2000 | 0,00% | 65,2000 | 65,2000 | 65,2000 | ,00 | |
| 24/3/2011 | 65,2000 | 0,23% | 65,2000 | 65,2000 | 65,2000 | 634 | ,00 |
| 23/3/2011 | 65,0500 | -3,06% | 65,0500 | 65,0500 | 65,0500 | 2 | ,00 |
| 22/3/2011 | 67,1000 | -6,81% | 68,0000 | 68,0000 | 67,0000 | 170 | ,00 |
| 21/3/2011 | 72,0000 | 1,48% | 72,0000 | 72,0000 | 72,0000 | 14 | ,00 |
| 18/3/2011 | 70,9500 | 0,00% | 70,9500 | 70,9500 | 70,9500 | ,00 | |
| 17/3/2011 | 70,9500 | 0,00% | 70,9500 | 70,9500 | 70,9500 | ,00 | |
| 16/3/2011 | 70,9500 | 2,83% | 70,9500 | 70,9500 | 70,9500 | 1 | ,00 |
| 15/3/2011 | 69,0000 | 2,99% | 69,0000 | 69,0000 | 69,0000 | 50 | ,00 |
| 14/3/2011 | 67,0000 | -4,29% | 67,0000 | 67,0000 | 67,0000 | 10 | ,00 |
| 11/3/2011 | 70,0000 | 0,00% | 70,0000 | 70,0000 | 70,0000 | 10 | ,00 |
| 10/3/2011 | 70,0000 | 1,45% | 70,0000 | 70,0000 | 70,0000 | 174 | ,00 |
| 09/3/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 08/3/2011 | 69,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | ,00 | |
| 04/3/2011 | 69,0000 | 1,47% | 69,0000 | 69,0000 | 69,0000 | 2 | ,00 |
| 03/3/2011 | 68,0000 | -0,15% | 67,9000 | 68,0000 | 67,9000 | 105 | ,00 |
| 02/3/2011 | 68,1000 | 4,69% | 68,9500 | 69,0000 | 67,0000 | 23 | ,00 |
| 01/3/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 28/2/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 25/2/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 24/2/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 23/2/2011 | 65,0500 | 0,00% | 65,0500 | 65,0500 | 65,0500 | ,00 | |
| 22/2/2011 | 65,0500 | 0,08% | 65,0500 | 65,0500 | 65,0500 | 1 | ,00 |
| 21/2/2011 | 65,0000 | -3,70% | 65,0500 | 65,0500 | 65,0000 | 100 | ,00 |
| 18/2/2011 | 67,5000 | 0,00% | 67,5000 | 67,5000 | 67,5000 | ,00 | |
| 17/2/2011 | 67,5000 | 0,00% | 67,5000 | 67,5000 | 67,5000 | ,00 | |
| 16/2/2011 | 67,5000 | -2,32% | 67,5000 | 67,5000 | 67,5000 | 50 | ,00 |
| 15/2/2011 | 69,1000 | 0,00% | 69,1000 | 69,1000 | 69,1000 | ,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.% |
|---|