| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 8,61% | 68,0000 | 72,8000 | 68,0000 | 401 | ,00 |
| 10/2/2010 | 66,2000 | 5,92% | 66,2000 | 66,3000 | 66,2000 | 1.094 | ,00 |
| 09/2/2010 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 08/2/2010 | 62,5000 | 0,40% | 62,3000 | 62,9000 | 62,3000 | 30 | ,00 |
| 05/2/2010 | 62,2500 | -1,19% | 62,2500 | 62,3000 | 62,2500 | 320 | ,00 |
| 04/2/2010 | 63,0000 | 0,80% | 63,0000 | 63,0000 | 63,0000 | 20 | ,00 |
| 03/2/2010 | 62,5000 | -0,79% | 62,5000 | 62,5000 | 62,5000 | 50 | ,00 |
| 02/2/2010 | 63,0000 | 1,20% | 63,0000 | 63,0000 | 63,0000 | 25 | ,00 |
| 01/2/2010 | 62,2500 | 0,00% | 62,2500 | 62,2500 | 62,2500 | ,00 | |
| 29/1/2010 | 62,2500 | 0,00% | 62,2500 | 62,2500 | 62,2500 | 15 | ,00 |
| 28/1/2010 | 62,2500 | 0,00% | 62,2500 | 62,2500 | 62,2500 | 402 | ,00 |
| 27/1/2010 | 62,2500 | -1,19% | 62,3000 | 62,3000 | 62,2500 | 420 | ,00 |
| 26/1/2010 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 20 | ,00 |
| 25/1/2010 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 22/1/2010 | 63,0000 | 1,20% | 63,0000 | 63,0000 | 63,0000 | 30 | ,00 |
| 21/1/2010 | 62,2500 | -0,16% | 62,3000 | 62,3000 | 62,2500 | 340 | ,00 |
| 20/1/2010 | 62,3500 | 0,00% | 62,2500 | 63,8000 | 62,2500 | 424 | ,00 |
| 19/1/2010 | 62,3500 | 0,16% | 62,2500 | 63,2000 | 62,2500 | 476 | ,00 |
| 18/1/2010 | 62,2500 | 0,00% | 62,2500 | 62,2500 | 62,2500 | 435 | ,00 |
| 15/1/2010 | 62,2500 | -1,19% | 62,2500 | 62,2500 | 62,2500 | 133 | ,00 |
| 14/1/2010 | 63,0000 | 0,88% | 63,0000 | 63,0000 | 63,0000 | 59 | ,00 |
| 13/1/2010 | 62,4500 | -1,50% | 63,0000 | 63,0000 | 62,2500 | 328 | ,00 |
| 12/1/2010 | 63,4000 | 0,00% | 63,4000 | 63,4000 | 63,4000 | ,00 | |
| 11/1/2010 | 63,4000 | -0,94% | 63,5000 | 64,9000 | 63,0000 | 191 | ,00 |
| 08/1/2010 | 64,0000 | 0,00% | 64,0000 | 64,0000 | 64,0000 | ,00 | |
| 07/1/2010 | 64,0000 | 2,56% | 64,0000 | 64,0000 | 64,0000 | 25 | ,00 |
| 05/1/2010 | 62,4000 | 0,89% | 64,0000 | 64,0000 | 62,2500 | 209 | ,00 |
| 04/1/2010 | 61,8500 | -4,18% | 61,2000 | 64,0000 | 61,2000 | 92 | ,00 |
| 31/12/2009 | 64,5500 | 0,94% | 62,2000 | 64,8500 | 62,2000 | 9 | 581,00 |
| 30/12/2009 | 63,9500 | 0,00% | 63,9500 | 63,9500 | 63,9500 | ,00 | |
| 29/12/2009 | 63,9500 | 6,05% | 63,9500 | 63,9500 | 63,9000 | 60 | 3.836,00 |
| 28/12/2009 | 60,3000 | 0,00% | 60,3000 | 60,3000 | 60,3000 | ,00 | |
| 23/12/2009 | 60,3000 | -2,11% | 60,3000 | 60,3000 | 60,3000 | 139 | 8.381,70 |
| 22/12/2009 | 61,6000 | -0,65% | 61,6000 | 61,6000 | 61,6000 | 1 | 61,60 |
| 21/12/2009 | 62,0000 | -2,75% | 62,0000 | 62,0000 | 62,0000 | 15 | 930,00 |
| 18/12/2009 | 63,7500 | 0,00% | 63,7500 | 63,7500 | 63,7500 | ,00 | |
| 17/12/2009 | 63,7500 | 0,00% | 63,7500 | 63,7500 | 63,7500 | 10 | 637,50 |
| 16/12/2009 | 63,7500 | -0,31% | 63,9500 | 63,9500 | 63,7000 | 20 | 1.275,25 |
| 15/12/2009 | 63,9500 | 0,00% | 63,9500 | 63,9500 | 63,9500 | ,00 | |
| 14/12/2009 | 63,9500 | 6,05% | 63,9000 | 63,9500 | 63,9000 | 20 | 1.278,85 |
| 11/12/2009 | 60,3000 | 0,42% | 60,3000 | 60,3000 | 60,3000 | 4 | 241,20 |
| 10/12/2009 | 60,0500 | -4,83% | 60,0500 | 60,0500 | 60,0500 | 40 | 2.402,00 |
| 09/12/2009 | 63,1000 | 0,00% | 63,1000 | 63,1000 | 63,1000 | ,00 | |
| 08/12/2009 | 63,1000 | 1,77% | 60,0000 | 63,6000 | 60,0000 | 7 | 441,60 |
| 07/12/2009 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 04/12/2009 | 62,0000 | 0,00% | 61,9500 | 62,0000 | 61,9500 | 120 | 7.438,75 |
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.% |
|---|