| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
356,0000 €
-4,0000 (-1,11%)
- Άνοιγμα 362,0000
- Υψηλό 362,0000
- Χαμηλό 352,0000
- Όγκος 481
- Τζίρος 170.744 €
- Πράξεις 49
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 14/2/2011 | 69,1000 | 0,00% | 69,1000 | 69,1000 | 69,1000 | ,00 | |
| 11/2/2011 | 69,1000 | 0,00% | 69,1000 | 69,1000 | 69,1000 | ,00 | |
| 10/2/2011 | 69,1000 | 0,00% | 69,1000 | 69,1000 | 69,1000 | ,00 | |
| 09/2/2011 | 69,1000 | 0,00% | 69,1000 | 69,1000 | 69,1000 | ,00 | |
| 08/2/2011 | 69,1000 | 1,62% | 69,1000 | 69,1000 | 69,1000 | 11 | ,00 |
| 07/2/2011 | 68,0000 | 4,62% | 67,9500 | 68,0000 | 67,9500 | 83 | ,00 |
| 04/2/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | 18 | ,00 |
| 03/2/2011 | 65,0000 | -5,32% | 65,0000 | 65,1000 | 65,0000 | 240 | ,00 |
| 02/2/2011 | 68,6500 | 0,00% | 68,6500 | 68,6500 | 68,6500 | ,00 | |
| 01/2/2011 | 68,6500 | 5,62% | 68,4000 | 69,0000 | 68,4000 | 100 | ,00 |
| 31/1/2011 | 65,0000 | -3,49% | 65,0500 | 65,0500 | 65,0000 | 200 | ,00 |
| 28/1/2011 | 67,3500 | -0,88% | 68,9500 | 70,0000 | 65,0500 | 40 | ,00 |
| 27/1/2011 | 67,9500 | 0,00% | 67,9500 | 67,9500 | 67,9500 | ,00 | |
| 26/1/2011 | 67,9500 | 3,98% | 67,9500 | 68,0000 | 67,9500 | 6 | ,00 |
| 25/1/2011 | 65,3500 | 2,11% | 66,9500 | 67,9500 | 64,0000 | 36 | ,00 |
| 24/1/2011 | 64,0000 | -5,19% | 64,0000 | 64,0000 | 64,0000 | 5 | ,00 |
| 21/1/2011 | 67,5000 | 0,97% | 67,5000 | 67,5000 | 67,5000 | 5 | ,00 |
| 20/1/2011 | 66,8500 | 0,00% | 66,8500 | 66,8500 | 66,8500 | ,00 | |
| 19/1/2011 | 66,8500 | 0,00% | 66,8500 | 66,8500 | 66,8500 | ,00 | |
| 18/1/2011 | 66,8500 | 1,36% | 66,8500 | 66,8500 | 66,8500 | 4 | ,00 |
| 17/1/2011 | 65,9500 | 0,00% | 65,9500 | 65,9500 | 65,9500 | ,00 | |
| 14/1/2011 | 65,9500 | 0,00% | 65,9500 | 65,9500 | 65,9500 | ,00 | |
| 13/1/2011 | 65,9500 | 0,00% | 65,9500 | 65,9500 | 65,9500 | ,00 | |
| 12/1/2011 | 65,9500 | 1,46% | 65,8500 | 66,0000 | 65,8500 | 15 | ,00 |
| 11/1/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 10/1/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | 248 | ,00 |
| 07/1/2011 | 65,0000 | -0,15% | 65,0000 | 65,0000 | 65,0000 | 10 | ,00 |
| 05/1/2011 | 65,1000 | 0,15% | 65,0000 | 65,5000 | 65,0000 | 12 | ,00 |
| 04/1/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | 513 | ,00 |
| 03/1/2011 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 31/12/2010 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 30/12/2010 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 29/12/2010 | 65,0000 | 4,00% | 65,0000 | 65,0000 | 65,0000 | 5 | ,00 |
| 28/12/2010 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 27/12/2010 | 62,5000 | -3,85% | 62,5000 | 62,5000 | 62,5000 | 1.470 | ,00 |
| 23/12/2010 | 65,0000 | 3,34% | 65,0000 | 65,0000 | 65,0000 | 33 | ,00 |
| 22/12/2010 | 62,9000 | 1,45% | 62,9000 | 62,9500 | 62,9000 | 53 | ,00 |
| 21/12/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 20/12/2010 | 62,0000 | 9,72% | 62,0000 | 62,0000 | 62,0000 | 90 | ,00 |
| 17/12/2010 | 56,5100 | -8,85% | 56,0100 | 58,0000 | 56,0100 | 40 | ,00 |
| 16/12/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 15/12/2010 | 62,0000 | -1,59% | 62,0000 | 62,0000 | 62,0000 | 25 | ,00 |
| 14/12/2010 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 13/12/2010 | 63,0000 | 1,61% | 63,0000 | 63,0000 | 63,0000 | 5 | ,00 |
| 10/12/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 09/12/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 08/12/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 07/12/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 06/12/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 03/12/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 02/12/2010 | 62,0000 | 2,48% | 62,0000 | 62,0000 | 62,0000 | 250 | ,00 |
| 01/12/2010 | 60,5000 | 1,82% | 60,5000 | 60,5000 | 60,5000 | 30 | ,00 |
| 30/11/2010 | 59,4200 | 0,00% | 59,4200 | 59,4200 | 59,4200 | ,00 | |
| 29/11/2010 | 59,4200 | 0,00% | 59,4200 | 59,4200 | 59,4200 | ,00 | |
| 26/11/2010 | 59,4200 | 0,00% | 59,4200 | 59,4200 | 59,4200 | ,00 | |
| 25/11/2010 | 59,4200 | 8,23% | 57,0000 | 60,0000 | 57,0000 | 72 | ,00 |
| 24/11/2010 | 54,9000 | -10,00% | 54,9000 | 54,9000 | 54,9000 | 100 | ,00 |
| 23/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 22/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | 3 | ,00 |
| 19/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 18/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 17/11/2010 | 61,0000 | 0,00% | 61,1000 | 61,1000 | 61,0000 | 90 | ,00 |
| 16/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | 4 | ,00 |
| 15/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 12/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 11/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 10/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | 10 | ,00 |
| 09/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | 90 | ,00 |
| 08/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 05/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | 450 | ,00 |
| 04/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 03/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | 138 | ,00 |
| 02/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | 50 | ,00 |
| 01/11/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 29/10/2010 | 61,0000 | -1,61% | 61,0000 | 61,0000 | 61,0000 | 730 | ,00 |
| 27/10/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | 10 | ,00 |
| 26/10/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | 12 | ,00 |
| 25/10/2010 | 62,0000 | 1,56% | 62,0500 | 62,0500 | 62,0000 | 50 | ,00 |
| 22/10/2010 | 61,0500 | 0,08% | 61,0500 | 61,0500 | 61,0500 | 8 | ,00 |
| 21/10/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 20/10/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 19/10/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | 1.442 | ,00 |
| 18/10/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | 25 | ,00 |
| 15/10/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | 28 | ,00 |
| 14/10/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | 800 | ,00 |
| 13/10/2010 | 61,0000 | 0,91% | 61,0000 | 61,0000 | 61,0000 | 72 | ,00 |
| 12/10/2010 | 60,4500 | 0,00% | 60,4500 | 60,4500 | 60,4500 | ,00 | |
| 11/10/2010 | 60,4500 | 0,67% | 59,9000 | 61,0000 | 59,9000 | 76 | ,00 |
| 08/10/2010 | 60,0500 | -1,56% | 60,0500 | 60,0500 | 60,0500 | 10 | ,00 |
| 07/10/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 06/10/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 05/10/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 04/10/2010 | 61,0000 | 0,74% | 61,0000 | 61,0000 | 61,0000 | 5 | ,00 |
| 01/10/2010 | 60,5500 | 0,00% | 60,5500 | 60,5500 | 60,5500 | ,00 | |
| 30/9/2010 | 60,5500 | -1,54% | 60,5000 | 61,5000 | 60,5000 | 105 | ,00 |
| 29/9/2010 | 61,5000 | 1,32% | 61,5000 | 61,5000 | 61,5000 | 8 | ,00 |
| 28/9/2010 | 60,7000 | 0,00% | 60,7000 | 60,7000 | 60,7000 | ,00 | |
| 27/9/2010 | 60,7000 | -2,18% | 61,0000 | 61,0000 | 60,0500 | 30 | ,00 |
| 24/9/2010 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | ,00 | |
| 23/9/2010 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | 17 | ,00 |
| 22/9/2010 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | ,00 | |
| 21/9/2010 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | ,00 | |
| 20/9/2010 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | ,00 | |
| 17/9/2010 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 62,0500 | ,00 | |
| 16/9/2010 | 62,0500 | -0,32% | 62,0000 | 62,2500 | 62,0000 | 25 | ,00 |
| 15/9/2010 | 62,2500 | -8,46% | 62,5000 | 62,5000 | 62,0000 | 20 | ,00 |
| 14/9/2010 | 68,0000 | 4,62% | 68,0000 | 68,0000 | 68,0000 | 5 | ,00 |
| 13/9/2010 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 10/9/2010 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | 18 | ,00 |
| 09/9/2010 | 65,0000 | -1,52% | 65,0000 | 65,0000 | 65,0000 | 10 | ,00 |
| 08/9/2010 | 66,0000 | 0,00% | 66,0000 | 66,0000 | 66,0000 | ,00 | |
| 07/9/2010 | 66,0000 | 0,00% | 66,0000 | 66,0000 | 66,0000 | ,00 | |
| 06/9/2010 | 66,0000 | -2,94% | 66,0000 | 66,0000 | 66,0000 | 13 | ,00 |
| 03/9/2010 | 68,0000 | 0,00% | 68,0000 | 68,0000 | 68,0000 | ,00 | |
| 02/9/2010 | 68,0000 | 0,00% | 68,0000 | 68,0000 | 68,0000 | ,00 | |
| 01/9/2010 | 68,0000 | 0,00% | 68,0000 | 68,0000 | 68,0000 | ,00 | |
| 31/8/2010 | 68,0000 | 6,25% | 68,0000 | 68,0000 | 68,0000 | 5 | ,00 |
| 30/8/2010 | 64,0000 | 0,08% | 64,0000 | 64,0000 | 64,0000 | 82 | ,00 |
| 27/8/2010 | 63,9500 | -9,93% | 63,9000 | 64,0500 | 63,9000 | 91 | ,00 |
| 26/8/2010 | 71,0000 | 0,00% | 71,0000 | 71,0000 | 71,0000 | ,00 | |
| 25/8/2010 | 71,0000 | 0,00% | 71,0000 | 71,0000 | 71,0000 | ,00 | |
| 24/8/2010 | 71,0000 | 9,23% | 71,0000 | 71,0000 | 71,0000 | 1 | ,00 |
| 23/8/2010 | 65,0000 | 0,08% | 64,9500 | 65,0000 | 64,9500 | 22 | ,00 |
| 20/8/2010 | 64,9500 | 0,00% | 64,9500 | 64,9500 | 64,9500 | ,00 | |
| 19/8/2010 | 64,9500 | 0,00% | 64,9500 | 64,9500 | 64,9500 | ,00 | |
| 18/8/2010 | 64,9500 | 0,00% | 64,9500 | 64,9500 | 64,9500 | ,00 | |
| 17/8/2010 | 64,9500 | 0,00% | 64,9500 | 64,9500 | 64,9500 | ,00 | |
| 16/8/2010 | 64,9500 | 6,48% | 64,9500 | 64,9500 | 64,9500 | 1 | ,00 |
| 13/8/2010 | 61,0000 | -6,15% | 61,0000 | 61,0000 | 61,0000 | 15 | ,00 |
| 12/8/2010 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 11/8/2010 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 10/8/2010 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 09/8/2010 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 06/8/2010 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 05/8/2010 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 04/8/2010 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 03/8/2010 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 02/8/2010 | 65,0000 | -5,66% | 65,0000 | 65,0000 | 65,0000 | 20 | ,00 |
| 30/7/2010 | 68,9000 | 0,00% | 68,9000 | 68,9000 | 68,9000 | ,00 | |
| 29/7/2010 | 68,9000 | 7,66% | 64,0000 | 70,0000 | 64,0000 | 246 | ,00 |
| 28/7/2010 | 64,0000 | 0,71% | 64,0000 | 64,0000 | 64,0000 | 2 | ,00 |
| 27/7/2010 | 63,5500 | -0,24% | 63,5000 | 70,0000 | 63,5000 | 151 | ,00 |
| 26/7/2010 | 63,7000 | 0,00% | 63,7000 | 63,7000 | 63,7000 | 50 | ,00 |
| 23/7/2010 | 63,7000 | 0,00% | 63,7000 | 63,7000 | 63,7000 | ,00 | |
| 22/7/2010 | 63,7000 | 0,00% | 63,7000 | 63,7000 | 63,7000 | ,00 | |
| 21/7/2010 | 63,7000 | 0,00% | 63,7000 | 63,7000 | 63,7000 | ,00 | |
| 20/7/2010 | 63,7000 | -2,75% | 63,7000 | 64,0000 | 63,7000 | 202 | ,00 |
| 19/7/2010 | 65,5000 | 0,00% | 65,5000 | 65,5000 | 65,5000 | ,00 | |
| 16/7/2010 | 65,5000 | 6,50% | 65,5000 | 65,5000 | 65,5000 | 35 | ,00 |
| 15/7/2010 | 61,5000 | 0,00% | 61,5000 | 61,5000 | 61,5000 | ,00 | |
| 14/7/2010 | 61,5000 | -0,81% | 61,5000 | 61,5000 | 61,5000 | 30 | ,00 |
| 13/7/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 12/7/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 09/7/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 08/7/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | 15 | ,00 |
| 07/7/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | 16 | ,00 |
| 06/7/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 05/7/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 02/7/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 01/7/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | 2 | ,00 |
| 30/6/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 29/6/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 28/6/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 25/6/2010 | 62,0000 | -1,59% | 62,0000 | 62,0000 | 62,0000 | 15 | ,00 |
| 24/6/2010 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 23/6/2010 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 22/6/2010 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 21/6/2010 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 18/6/2010 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 17/6/2010 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 16/6/2010 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 15/6/2010 | 63,0000 | 1,61% | 63,0000 | 63,0000 | 63,0000 | 10 | ,00 |
| 14/6/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 11/6/2010 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 10/6/2010 | 62,0000 | -2,36% | 62,0000 | 62,0000 | 61,9500 | 39 | ,00 |
| 09/6/2010 | 63,5000 | 0,00% | 63,5000 | 63,5000 | 63,5000 | ,00 | |
| 08/6/2010 | 63,5000 | 0,00% | 63,5000 | 63,5000 | 63,5000 | ,00 | |
| 07/6/2010 | 63,5000 | 0,00% | 63,5000 | 63,5000 | 63,5000 | ,00 | |
| 04/6/2010 | 63,5000 | 0,00% | 63,5000 | 63,5000 | 63,5000 | ,00 | |
| 03/6/2010 | 63,5000 | 0,00% | 63,5000 | 63,5000 | 63,5000 | ,00 | |
| 02/6/2010 | 63,5000 | 4,10% | 63,5000 | 63,5000 | 63,5000 | 10 | ,00 |
| 01/6/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 31/5/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 28/5/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 27/5/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 26/5/2010 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 25/5/2010 | 61,0000 | -5,43% | 61,0000 | 61,0000 | 61,0000 | 155 | ,00 |
| 21/5/2010 | 64,5000 | 0,00% | 64,5000 | 64,5000 | 64,5000 | ,00 | |
| 20/5/2010 | 64,5000 | 0,00% | 64,5000 | 64,5000 | 64,5000 | ,00 | |
| 19/5/2010 | 64,5000 | 0,00% | 64,5000 | 64,5000 | 64,5000 | 9 | ,00 |
| 18/5/2010 | 64,5000 | 0,00% | 64,5000 | 64,5000 | 64,5000 | ,00 | |
| 17/5/2010 | 64,5000 | 0,00% | 64,5000 | 64,5000 | 64,5000 | ,00 | |
| 14/5/2010 | 64,5000 | 0,00% | 64,5000 | 64,5000 | 64,5000 | 1 | ,00 |
| 13/5/2010 | 64,5000 | 4,37% | 64,5000 | 64,5000 | 64,5000 | 10 | ,00 |
| 12/5/2010 | 61,8000 | 0,00% | 61,8000 | 61,8000 | 61,8000 | ,00 | |
| 11/5/2010 | 61,8000 | 0,00% | 61,8000 | 61,8000 | 61,8000 | ,00 | |
| 10/5/2010 | 61,8000 | 0,00% | 61,8000 | 61,8000 | 61,8000 | ,00 | |
| 07/5/2010 | 61,8000 | 0,00% | 61,8000 | 61,8000 | 61,8000 | ,00 | |
| 06/5/2010 | 61,8000 | -9,78% | 61,8000 | 61,8000 | 61,8000 | 15 | ,00 |
| 05/5/2010 | 68,5000 | -3,52% | 68,5000 | 68,5000 | 68,5000 | 15 | ,00 |
| 04/5/2010 | 71,0000 | 0,00% | 71,0000 | 71,0000 | 71,0000 | ,00 | |
| 03/5/2010 | 71,0000 | 0,00% | 71,0000 | 71,0000 | 71,0000 | ,00 | |
| 30/4/2010 | 71,0000 | 0,00% | 71,0000 | 71,0000 | 71,0000 | ,00 | |
| 29/4/2010 | 71,0000 | 0,00% | 71,0000 | 71,0000 | 71,0000 | ,00 | |
| 28/4/2010 | 71,0000 | 0,00% | 71,0000 | 71,0000 | 71,0000 | ,00 | |
| 27/4/2010 | 71,0000 | 0,00% | 71,0000 | 71,0000 | 71,0000 | ,00 | |
| 26/4/2010 | 71,0000 | 0,00% | 71,0000 | 71,0000 | 71,0000 | ,00 | |
| 23/4/2010 | 71,0000 | -0,49% | 71,0000 | 71,0000 | 71,0000 | 5 | ,00 |
| 22/4/2010 | 71,3500 | -0,90% | 72,0000 | 72,0000 | 71,0000 | 15 | ,00 |
| 21/4/2010 | 72,0000 | -8,86% | 72,0000 | 72,0000 | 72,0000 | 50 | ,00 |
| 20/4/2010 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | ,00 | |
| 19/4/2010 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | ,00 | |
| 16/4/2010 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | ,00 | |
| 15/4/2010 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | ,00 | |
| 14/4/2010 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | ,00 | |
| 13/4/2010 | 79,0000 | 2,73% | 79,0000 | 79,0000 | 79,0000 | 15 | ,00 |
| 12/4/2010 | 76,9000 | 0,00% | 76,9000 | 76,9000 | 76,9000 | ,00 | |
| 09/4/2010 | 76,9000 | 0,00% | 76,9000 | 76,9000 | 76,9000 | ,00 | |
| 08/4/2010 | 76,9000 | 0,00% | 76,9000 | 76,9000 | 76,9000 | ,00 | |
| 07/4/2010 | 76,9000 | 6,81% | 76,8500 | 76,9000 | 76,8500 | 11 | ,00 |
| 06/4/2010 | 72,0000 | -5,14% | 72,0000 | 72,0000 | 72,0000 | 20 | ,00 |
| 01/4/2010 | 75,9000 | 0,00% | 75,9000 | 75,9000 | 75,9000 | ,00 | |
| 31/3/2010 | 75,9000 | 0,60% | 75,9000 | 75,9000 | 75,9000 | 15 | ,00 |
| 30/3/2010 | 75,4500 | 0,00% | 75,4500 | 75,4500 | 75,4500 | ,00 | |
| 29/3/2010 | 75,4500 | 1,41% | 75,4500 | 75,4500 | 75,4500 | 9 | ,00 |
| 26/3/2010 | 74,4000 | 0,00% | 74,4000 | 74,4000 | 74,4000 | ,00 | |
| 24/3/2010 | 74,4000 | -0,67% | 74,5000 | 74,5000 | 74,0000 | 75 | ,00 |
| 23/3/2010 | 74,9000 | 1,15% | 74,9000 | 74,9000 | 74,9000 | 1 | ,00 |
| 22/3/2010 | 74,0500 | 0,00% | 74,0500 | 74,0500 | 74,0500 | ,00 | |
| 19/3/2010 | 74,0500 | -0,47% | 74,0000 | 75,0000 | 74,0000 | 160 | ,00 |
| 18/3/2010 | 74,4000 | -0,13% | 74,5000 | 74,5000 | 74,0000 | 127 | ,00 |
| 17/3/2010 | 74,5000 | -0,73% | 75,0000 | 75,0000 | 74,2000 | 109 | ,00 |
| 16/3/2010 | 75,0500 | 0,07% | 75,0000 | 75,9500 | 75,0000 | 322 | ,00 |
| 15/3/2010 | 75,0000 | 0,00% | 75,0000 | 75,0000 | 75,0000 | 44 | ,00 |
| 12/3/2010 | 75,0000 | -0,07% | 75,1000 | 75,1000 | 75,0000 | 208 | ,00 |
| 11/3/2010 | 75,0500 | 0,74% | 77,0000 | 77,0000 | 75,0000 | 45 | ,00 |
| 10/3/2010 | 74,5000 | 0,68% | 76,0000 | 76,0000 | 73,0000 | 4 | ,00 |
| 09/3/2010 | 74,0000 | 3,14% | 74,0000 | 74,0000 | 74,0000 | 1 | ,00 |
| 08/3/2010 | 71,7500 | 3,99% | 70,1000 | 75,0000 | 70,1000 | 10 | ,00 |
| 05/3/2010 | 69,0000 | -9,80% | 69,0000 | 69,0000 | 69,0000 | 20 | ,00 |
| 04/3/2010 | 76,5000 | 0,53% | 76,5000 | 76,5000 | 76,5000 | 15 | ,00 |
| 03/3/2010 | 76,1000 | 4,25% | 75,9500 | 76,8500 | 75,9500 | 183 | ,00 |
| 02/3/2010 | 73,0000 | 4,36% | 73,0000 | 73,0000 | 73,0000 | 7 | ,00 |
| 01/3/2010 | 69,9500 | 0,00% | 69,9500 | 69,9500 | 69,9500 | ,00 | |
| 26/2/2010 | 69,9500 | 4,40% | 69,9500 | 69,9500 | 69,9500 | 3 | ,00 |
| 25/2/2010 | 67,0000 | 3,80% | 67,0000 | 67,0000 | 67,0000 | 3 | ,00 |
| 24/2/2010 | 64,5500 | -4,79% | 63,5000 | 67,9500 | 63,5000 | 13 | ,00 |
| 23/2/2010 | 67,8000 | -9,60% | 67,7000 | 68,0500 | 67,7000 | 84 | ,00 |
| 22/2/2010 | 75,0000 | 0,00% | 75,0000 | 75,0000 | 75,0000 | 498 | ,00 |
| 19/2/2010 | 75,0000 | -0,27% | 75,0000 | 75,0500 | 75,0000 | 250 | ,00 |
| 18/2/2010 | 75,2000 | 0,27% | 75,0500 | 78,0000 | 75,0000 | 312 | ,00 |
| 17/2/2010 | 75,0000 | -2,91% | 75,0000 | 75,0000 | 75,0000 | 327 | ,00 |
| 16/2/2010 | 77,2500 | -3,56% | 80,0000 | 80,0000 | 72,6000 | 996 | ,00 |
| 12/2/2010 | 80,1000 | 11,40% | 79,0000 | 86,0000 | 79,0000 | 1.236 | ,00 |
| 11/2/2010 | 71,9000 | 0,00% | 68,0000 | 72,8000 | 68,0000 | 401 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|