| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -2,97% | 61,9500 | 62,0000 | 61,9500 | 120 | 7.438,75 |
| 03/12/2009 | 63,9000 | 0,00% | 63,9000 | 63,9000 | 63,9000 | ,00 | |
| 02/12/2009 | 63,9000 | 6,50% | 63,9000 | 63,9000 | 63,9000 | 9 | 575,10 |
| 01/12/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 30/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 404 | ,00 |
| 27/11/2009 | 60,0000 | 0,07% | 60,0000 | 60,0000 | 60,0000 | 400 | ,00 |
| 26/11/2009 | 59,9600 | -0,07% | 60,0000 | 60,0000 | 59,0000 | 415 | ,00 |
| 25/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 400 | ,00 |
| 24/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 23/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 102 | ,00 |
| 20/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 400 | ,00 |
| 19/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 400 | ,00 |
| 18/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 400 | ,00 |
| 17/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 414 | ,00 |
| 16/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0500 | 60,0000 | 428 | ,00 |
| 13/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 12/11/2009 | 60,0000 | -0,17% | 60,0000 | 60,0500 | 60,0000 | 230 | ,00 |
| 11/11/2009 | 60,1000 | 0,00% | 60,1000 | 60,1000 | 60,1000 | 20 | ,00 |
| 10/11/2009 | 60,1000 | -0,99% | 60,1000 | 60,1000 | 60,1000 | 20 | ,00 |
| 09/11/2009 | 60,7000 | 0,00% | 60,7000 | 60,7000 | 60,7000 | ,00 | |
| 06/11/2009 | 60,7000 | 1,17% | 60,0500 | 61,0000 | 60,0500 | 45 | ,00 |
| 05/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 04/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 269 | ,00 |
| 03/11/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 400 | ,00 |
| 02/11/2009 | 60,0000 | -1,64% | 60,2000 | 60,2000 | 60,0000 | 505 | ,00 |
| 30/10/2009 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 29/10/2009 | 61,0000 | 1,41% | 61,0000 | 61,0000 | 61,0000 | 1.500 | ,00 |
| 27/10/2009 | 60,1500 | 0,25% | 60,0500 | 61,0000 | 60,0000 | 123 | ,00 |
| 26/10/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 23/10/2009 | 60,0000 | -0,17% | 60,0000 | 62,6500 | 60,0000 | 1.550 | ,00 |
| 22/10/2009 | 60,1000 | -2,83% | 60,1500 | 60,1500 | 60,0500 | 92 | ,00 |
| 21/10/2009 | 61,8500 | 0,00% | 61,8500 | 61,8500 | 61,8500 | ,00 | |
| 20/10/2009 | 61,8500 | 0,16% | 61,8500 | 61,8500 | 61,8500 | 20 | ,00 |
| 19/10/2009 | 61,7500 | 0,00% | 61,7500 | 61,7500 | 61,7500 | ,00 | |
| 16/10/2009 | 61,7500 | 0,00% | 61,7500 | 61,7500 | 61,7500 | ,00 | |
| 15/10/2009 | 61,7500 | -2,60% | 61,8000 | 61,8000 | 61,7500 | 15 | ,00 |
| 14/10/2009 | 63,4000 | 0,63% | 63,4000 | 63,4000 | 63,4000 | 20 | ,00 |
| 13/10/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 14 | ,00 |
| 12/10/2009 | 63,0000 | 1,61% | 63,0000 | 63,0000 | 63,0000 | 100 | ,00 |
| 09/10/2009 | 62,0000 | 0,65% | 62,0000 | 62,0000 | 62,0000 | 10 | ,00 |
| 08/10/2009 | 61,6000 | 2,67% | 61,6000 | 61,6000 | 61,6000 | 20 | ,00 |
| 07/10/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 06/10/2009 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 05/10/2009 | 60,0000 | -0,91% | 60,0000 | 60,0000 | 60,0000 | 5 | ,00 |
| 02/10/2009 | 60,5500 | -0,66% | 60,9500 | 62,0000 | 60,5000 | 62 | ,00 |
| 01/10/2009 | 60,9500 | -2,48% | 62,0000 | 62,0000 | 60,6000 | 330 | ,00 |
| 30/9/2009 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 29/9/2009 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 28/9/2009 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 25/9/2009 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 24/9/2009 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 23/9/2009 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 22/9/2009 | 62,5000 | 2,04% | 62,5000 | 62,5000 | 62,5000 | 34 | ,00 |
| 21/9/2009 | 61,2500 | -1,76% | 61,0000 | 62,3000 | 61,0000 | 55 | ,00 |
| 18/9/2009 | 62,3500 | -0,08% | 62,4000 | 62,4000 | 62,3500 | 38 | ,00 |
| 17/9/2009 | 62,4000 | 0,00% | 62,4000 | 62,4000 | 62,4000 | ,00 | |
| 16/9/2009 | 62,4000 | 0,00% | 62,4000 | 62,4000 | 62,4000 | ,00 | |
| 15/9/2009 | 62,4000 | 5,12% | 62,4000 | 62,4000 | 62,4000 | 1 | ,00 |
| 14/9/2009 | 59,3600 | -8,68% | 58,6500 | 62,9000 | 58,6500 | 120 | ,00 |
| 11/9/2009 | 65,0000 | 0,31% | 65,0000 | 65,0000 | 65,0000 | 2 | ,00 |
| 10/9/2009 | 64,8000 | 2,86% | 64,8000 | 64,8000 | 64,8000 | 1 | ,00 |
| 09/9/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 08/9/2009 | 63,0000 | 0,24% | 63,0000 | 63,0000 | 63,0000 | 5 | ,00 |
| 07/9/2009 | 62,8500 | -0,24% | 62,8500 | 62,8500 | 62,8500 | 15 | ,00 |
| 04/9/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 883 | ,00 |
| 03/9/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 62,1000 | 514 | ,00 |
| 02/9/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 693 | ,00 |
| 01/9/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 343 | ,00 |
| 31/8/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 197 | ,00 |
| 28/8/2009 | 63,0000 | 0,80% | 62,5000 | 63,5000 | 62,5000 | 8 | ,00 |
| 27/8/2009 | 62,5000 | -3,47% | 62,5000 | 62,5000 | 62,5000 | 50 | ,00 |
| 26/8/2009 | 64,7500 | 5,71% | 64,9000 | 64,9000 | 64,6500 | 6 | ,00 |
| 25/8/2009 | 61,2500 | 2,92% | 61,2500 | 61,2500 | 61,2500 | 20 | ,00 |
| 24/8/2009 | 59,5100 | -2,44% | 59,5500 | 59,5500 | 59,2500 | 90 | ,00 |
| 21/8/2009 | 61,0000 | 0,00% | 61,0000 | 61,0000 | 61,0000 | ,00 | |
| 20/8/2009 | 61,0000 | 0,83% | 61,0000 | 61,0000 | 61,0000 | 8 | ,00 |
| 19/8/2009 | 60,5000 | 0,00% | 60,5000 | 60,5000 | 60,5000 | ,00 | |
| 18/8/2009 | 60,5000 | 0,00% | 60,5000 | 60,5000 | 60,5000 | 7 | ,00 |
| 17/8/2009 | 60,5000 | 0,00% | 60,5000 | 60,5000 | 60,5000 | ,00 | |
| 14/8/2009 | 60,5000 | -1,55% | 60,5000 | 60,5000 | 60,5000 | 10 | ,00 |
| 13/8/2009 | 61,4500 | -1,84% | 59,0100 | 61,9500 | 59,0100 | 6 | ,00 |
| 12/8/2009 | 62,6000 | 0,00% | 62,6000 | 62,6000 | 62,6000 | ,00 | |
| 11/8/2009 | 62,6000 | 0,00% | 62,6000 | 62,6000 | 62,6000 | ,00 | |
| 10/8/2009 | 62,6000 | 0,00% | 62,6000 | 62,6000 | 62,6000 | ,00 | |
| 07/8/2009 | 62,6000 | 0,97% | 62,0000 | 62,8000 | 62,0000 | 115 | ,00 |
| 06/8/2009 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 05/8/2009 | 62,0000 | 1,64% | 62,0000 | 62,0000 | 62,0000 | 105 | ,00 |
| 04/8/2009 | 61,0000 | -1,61% | 61,0000 | 61,0000 | 61,0000 | 13 | ,00 |
| 03/8/2009 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 62,0000 | ,00 | |
| 31/7/2009 | 62,0000 | 0,16% | 62,0000 | 62,0000 | 62,0000 | 20 | ,00 |
| 30/7/2009 | 61,9000 | -1,12% | 61,9000 | 61,9000 | 61,9000 | 5 | ,00 |
| 29/7/2009 | 62,6000 | 0,00% | 62,6000 | 62,6000 | 62,6000 | ,00 | |
| 28/7/2009 | 62,6000 | -0,48% | 62,6000 | 62,6000 | 62,6000 | 16 | ,00 |
| 27/7/2009 | 62,9000 | 0,00% | 62,9000 | 62,9000 | 62,9000 | ,00 | |
| 24/7/2009 | 62,9000 | 0,00% | 62,9000 | 62,9000 | 62,9000 | ,00 | |
| 23/7/2009 | 62,9000 | 0,08% | 62,8500 | 63,0000 | 62,8500 | 19 | ,00 |
| 22/7/2009 | 62,8500 | 0,00% | 62,8500 | 62,8500 | 62,8500 | ,00 | |
| 21/7/2009 | 62,8500 | 0,00% | 62,8500 | 62,8500 | 62,8500 | ,00 | |
| 20/7/2009 | 62,8500 | 0,00% | 62,8500 | 62,8500 | 62,8500 | ,00 | |
| 17/7/2009 | 62,8500 | 0,00% | 62,8500 | 62,8500 | 62,8500 | ,00 | |
| 16/7/2009 | 62,8500 | -1,41% | 62,9000 | 62,9000 | 62,7500 | 70 | ,00 |
| 15/7/2009 | 63,7500 | 1,27% | 67,0000 | 67,0000 | 60,5000 | 2 | ,00 |
| 14/7/2009 | 62,9500 | 0,00% | 62,9500 | 62,9500 | 62,9500 | ,00 | |
| 13/7/2009 | 62,9500 | -0,08% | 63,0000 | 63,0000 | 62,9500 | 44 | ,00 |
| 10/7/2009 | 63,0000 | 1,53% | 63,0000 | 63,0000 | 63,0000 | 30 | ,00 |
| 09/7/2009 | 62,0500 | 8,76% | 58,0000 | 62,7000 | 58,0000 | 7 | ,00 |
| 08/7/2009 | 57,0500 | -5,15% | 57,0500 | 57,0500 | 57,0500 | 50 | ,00 |
| 07/7/2009 | 60,1500 | -4,52% | 60,1500 | 60,1500 | 60,1500 | 50 | ,00 |
| 06/7/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 03/7/2009 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 617 | ,00 |
| 02/7/2009 | 63,0000 | 3,79% | 63,0000 | 63,0000 | 63,0000 | 421 | ,00 |
| 01/7/2009 | 60,7000 | 0,00% | 60,7000 | 60,7000 | 60,7000 | 30 | ,00 |
| 30/6/2009 | 60,7000 | -3,34% | 60,7000 | 60,7000 | 60,7000 | 57 | ,00 |
| 29/6/2009 | 62,8000 | -4,27% | 63,0000 | 63,0000 | 62,0000 | 162 | ,00 |
| 26/6/2009 | 65,6000 | 0,15% | 66,0000 | 66,0000 | 65,2000 | 28 | ,00 |
| 25/6/2009 | 65,5000 | 0,00% | 65,5000 | 65,5000 | 65,5000 | ,00 | |
| 24/6/2009 | 65,5000 | 3,15% | 65,5000 | 65,5000 | 65,5000 | 10 | ,00 |
| 23/6/2009 | 63,5000 | -1,09% | 63,5000 | 63,5000 | 63,4500 | 29 | ,00 |
| 22/6/2009 | 64,2000 | -0,39% | 65,0000 | 65,0000 | 63,4000 | 40 | ,00 |
| 19/6/2009 | 64,4500 | 1,66% | 63,5000 | 65,0000 | 63,5000 | 97 | ,00 |
| 18/6/2009 | 63,4000 | -6,76% | 63,4000 | 63,4000 | 63,4000 | 83 | ,00 |
| 17/6/2009 | 68,0000 | 3,03% | 68,0000 | 68,0000 | 68,0000 | 10 | ,00 |
| 16/6/2009 | 66,0000 | 4,93% | 66,0000 | 66,0000 | 66,0000 | 10 | ,00 |
| 15/6/2009 | 62,9000 | -9,50% | 62,9000 | 62,9000 | 62,9000 | 10 | ,00 |
| 12/6/2009 | 69,5000 | 0,00% | 69,5000 | 69,5000 | 69,5000 | ,00 | |
| 11/6/2009 | 69,5000 | 1,39% | 69,5000 | 69,5000 | 69,5000 | 42 | ,00 |
| 10/6/2009 | 68,5500 | 5,46% | 67,0000 | 69,0000 | 67,0000 | 195 | ,00 |
| 09/6/2009 | 65,0000 | 0,08% | 65,0000 | 65,0000 | 65,0000 | 4 | ,00 |
| 05/6/2009 | 64,9500 | -0,08% | 64,9500 | 65,0000 | 64,9500 | 82 | ,00 |
| 04/6/2009 | 65,0000 | 3,67% | 65,0000 | 65,0000 | 65,0000 | 1.000 | ,00 |
| 03/6/2009 | 62,7000 | -3,32% | 63,2000 | 63,2000 | 61,0000 | 22 | ,00 |
| 02/6/2009 | 64,8500 | 0,00% | 64,8500 | 64,8500 | 64,8500 | ,00 | |
| 01/6/2009 | 64,8500 | 0,62% | 64,4500 | 65,0000 | 64,4500 | 7 | ,00 |
| 29/5/2009 | 64,4500 | -0,69% | 64,5000 | 64,5000 | 60,2500 | 721 | ,00 |
| 28/5/2009 | 64,9000 | -0,69% | 64,0000 | 65,0000 | 64,0000 | 9 | ,00 |
| 27/5/2009 | 65,3500 | 3,48% | 65,5000 | 65,5000 | 65,0000 | 7 | ,00 |
| 26/5/2009 | 63,1500 | 0,00% | 63,1500 | 63,1500 | 63,1500 | 5 | ,00 |
| 25/5/2009 | 63,1500 | -2,85% | 63,1500 | 63,1500 | 63,1500 | 28 | ,00 |
| 22/5/2009 | 65,0000 | 0,15% | 65,0000 | 65,0000 | 65,0000 | 3 | ,00 |
| 21/5/2009 | 64,9000 | 7,36% | 64,9000 | 64,9000 | 64,9000 | 1 | ,00 |
| 20/5/2009 | 60,4500 | -2,42% | 61,2500 | 61,4500 | 60,0000 | 897 | ,00 |
| 19/5/2009 | 61,9500 | -0,72% | 63,9000 | 63,9000 | 61,5000 | 359 | ,00 |
| 18/5/2009 | 62,4000 | -4,00% | 62,4000 | 62,4000 | 62,4000 | 9 | ,00 |
| 15/5/2009 | 65,0000 | 2,85% | 65,0000 | 65,0000 | 65,0000 | 30 | ,00 |
| 14/5/2009 | 63,2000 | -4,02% | 63,2000 | 63,2000 | 63,2000 | 4 | ,00 |
| 13/5/2009 | 65,8500 | -0,15% | 66,0000 | 66,0000 | 65,7500 | 65 | ,00 |
| 12/5/2009 | 65,9500 | 0,00% | 65,9500 | 65,9500 | 65,9500 | ,00 | |
| 11/5/2009 | 65,9500 | 0,69% | 66,0000 | 66,0000 | 65,8500 | 140 | ,00 |
| 08/5/2009 | 65,5000 | -0,15% | 65,5000 | 65,5000 | 65,5000 | 15 | ,00 |
| 07/5/2009 | 65,6000 | -1,13% | 66,0000 | 66,0000 | 64,6500 | 170 | ,00 |
| 06/5/2009 | 66,3500 | 0,00% | 66,3500 | 66,3500 | 66,3500 | 140 | ,00 |
| 05/5/2009 | 66,3500 | 0,15% | 67,0000 | 67,3000 | 65,0000 | 609 | ,00 |
| 04/5/2009 | 66,2500 | 0,08% | 66,0500 | 66,5000 | 66,0500 | 20 | ,00 |
| 30/4/2009 | 66,2000 | 0,30% | 66,0000 | 67,0000 | 66,0000 | 155 | ,00 |
| 29/4/2009 | 66,0000 | 0,00% | 66,0000 | 66,0000 | 66,0000 | ,00 | |
| 28/4/2009 | 66,0000 | 0,08% | 66,0000 | 66,0000 | 66,0000 | 10 | ,00 |
| 27/4/2009 | 65,9500 | 0,08% | 65,8000 | 66,0000 | 65,8000 | 282 | ,00 |
| 24/4/2009 | 65,9000 | -0,53% | 66,0000 | 66,0000 | 65,0000 | 209 | ,00 |
| 23/4/2009 | 66,2500 | -3,43% | 66,1000 | 67,0000 | 66,1000 | 167 | ,00 |
| 22/4/2009 | 68,6000 | 5,30% | 68,9500 | 68,9500 | 68,0000 | 72 | ,00 |
| 21/4/2009 | 65,1500 | 0,23% | 65,0000 | 65,5000 | 65,0000 | 30 | ,00 |
| 16/4/2009 | 65,0000 | 3,09% | 65,0000 | 65,0000 | 65,0000 | 60 | ,00 |
| 15/4/2009 | 63,0500 | -2,93% | 63,0500 | 63,0500 | 63,0500 | 90 | ,00 |
| 14/4/2009 | 64,9500 | 0,78% | 65,0000 | 65,0000 | 64,5000 | 88 | ,00 |
| 09/4/2009 | 64,4500 | 0,39% | 64,2000 | 64,6000 | 64,2000 | 157 | ,00 |
| 08/4/2009 | 64,2000 | -2,06% | 64,2000 | 66,5000 | 64,0500 | 191 | ,00 |
| 07/4/2009 | 65,5500 | -3,60% | 66,0000 | 66,0000 | 65,0000 | 230 | ,00 |
| 06/4/2009 | 68,0000 | -1,23% | 70,0000 | 70,0000 | 66,0000 | 726 | ,00 |
| 03/4/2009 | 68,8500 | 8,43% | 66,4000 | 69,8500 | 66,3500 | 1.497 | ,00 |
| 02/4/2009 | 63,5000 | 8,42% | 61,2000 | 64,3000 | 61,2000 | 748 | ,00 |
| 01/4/2009 | 58,5700 | 9,35% | 56,0000 | 58,9100 | 56,0000 | 226 | ,00 |
| 31/3/2009 | 53,5600 | 7,12% | 52,0000 | 55,0000 | 52,0000 | 266 | ,00 |
| 30/3/2009 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | 2 | ,00 |
| 27/3/2009 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | ,00 | |
| 26/3/2009 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | ,00 | |
| 24/3/2009 | 50,0000 | 3,09% | 50,0000 | 50,0000 | 50,0000 | 50 | ,00 |
| 23/3/2009 | 48,5000 | 0,00% | 48,5000 | 48,5000 | 48,5000 | ,00 | |
| 20/3/2009 | 48,5000 | 0,00% | 48,5000 | 48,5000 | 48,5000 | ,00 | |
| 19/3/2009 | 48,5000 | 0,94% | 48,5000 | 48,5000 | 48,5000 | 15 | ,00 |
| 18/3/2009 | 48,0500 | 0,15% | 47,9000 | 49,9800 | 47,9000 | 27 | ,00 |
| 17/3/2009 | 47,9800 | 2,09% | 47,0000 | 48,0000 | 47,0000 | 171 | ,00 |
| 16/3/2009 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 13/3/2009 | 47,0000 | 3,43% | 45,5000 | 48,9000 | 45,5000 | 23 | ,00 |
| 12/3/2009 | 45,4400 | 0,00% | 45,4400 | 45,4400 | 45,4400 | ,00 | |
| 11/3/2009 | 45,4400 | 2,34% | 45,3800 | 45,6000 | 45,3800 | 170 | ,00 |
| 10/3/2009 | 44,4000 | 0,00% | 44,4000 | 44,4000 | 44,4000 | ,00 | |
| 09/3/2009 | 44,4000 | 0,00% | 44,4000 | 44,4000 | 44,4000 | ,00 | |
| 06/3/2009 | 44,4000 | 0,91% | 44,3400 | 44,4000 | 44,3400 | 69 | ,00 |
| 05/3/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | ,00 | |
| 04/3/2009 | 44,0000 | -0,95% | 44,0000 | 44,0000 | 44,0000 | 110 | ,00 |
| 03/3/2009 | 44,4200 | -0,05% | 44,4400 | 44,4400 | 44,4000 | 540 | ,00 |
| 27/2/2009 | 44,4400 | -0,09% | 44,4800 | 44,4800 | 44,4000 | 22 | ,00 |
| 26/2/2009 | 44,4800 | 0,00% | 44,4800 | 44,5000 | 44,4800 | 60 | ,00 |
| 25/2/2009 | 44,4800 | 3,44% | 44,0000 | 45,0000 | 44,0000 | 265 | ,00 |
| 24/2/2009 | 43,0000 | -2,27% | 43,0000 | 43,0000 | 43,0000 | 40 | ,00 |
| 23/2/2009 | 44,0000 | 0,92% | 44,0000 | 44,0000 | 44,0000 | 200 | ,00 |
| 20/2/2009 | 43,6000 | -0,91% | 43,6000 | 43,6000 | 43,6000 | 20 | ,00 |
| 19/2/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | ,00 | |
| 18/2/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | 320 | ,00 |
| 17/2/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | 100 | ,00 |
| 16/2/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | 100 | ,00 |
| 13/2/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | ,00 | |
| 12/2/2009 | 44,0000 | -1,12% | 44,0000 | 44,0000 | 44,0000 | 100 | ,00 |
| 11/2/2009 | 44,5000 | -0,45% | 44,5000 | 44,5000 | 44,5000 | 148 | ,00 |
| 10/2/2009 | 44,7000 | -0,67% | 45,0000 | 45,0000 | 44,0000 | 362 | ,00 |
| 09/2/2009 | 45,0000 | 2,60% | 45,0000 | 45,0000 | 45,0000 | 35 | ,00 |
| 06/2/2009 | 43,8600 | 0,18% | 43,7800 | 43,9000 | 43,7800 | 240 | ,00 |
| 05/2/2009 | 43,7800 | 0,00% | 43,7800 | 43,7800 | 43,7800 | ,00 | |
| 04/2/2009 | 43,7800 | -0,41% | 43,7000 | 44,0400 | 43,7000 | 68 | ,00 |
| 03/2/2009 | 43,9600 | -0,09% | 44,0000 | 44,0000 | 40,0200 | 320 | ,00 |
| 02/2/2009 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | 370 | ,00 |
| 30/1/2009 | 44,0000 | -0,05% | 44,0000 | 44,0000 | 44,0000 | 510 | ,00 |
| 29/1/2009 | 44,0200 | 0,00% | 44,0200 | 44,0200 | 44,0200 | ,00 | |
| 28/1/2009 | 44,0200 | 0,18% | 44,1000 | 44,1000 | 44,0000 | 164 | ,00 |
| 27/1/2009 | 43,9400 | 4,62% | 43,9400 | 43,9400 | 43,9400 | 1 | ,00 |
| 26/1/2009 | 42,0000 | 2,39% | 42,0000 | 42,0200 | 42,0000 | 78 | ,00 |
| 23/1/2009 | 41,0200 | -2,33% | 41,0800 | 41,0800 | 41,0000 | 200 | ,00 |
| 22/1/2009 | 42,0000 | 4,17% | 42,0000 | 42,0000 | 42,0000 | 100 | ,00 |
| 21/1/2009 | 40,3200 | -7,31% | 41,4400 | 41,8000 | 40,0000 | 152 | ,00 |
| 20/1/2009 | 43,5000 | 0,00% | 43,5000 | 43,5000 | 43,5000 | 30 | ,00 |
| 19/1/2009 | 43,5000 | 0,00% | 43,5000 | 43,5000 | 43,5000 | ,00 | |
| 16/1/2009 | 43,5000 | 0,09% | 43,5000 | 43,5000 | 43,5000 | 110 | ,00 |
| 15/1/2009 | 43,4600 | -5,40% | 43,4400 | 45,0000 | 43,4400 | 224 | ,00 |
| 14/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 13/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 12/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 09/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 08/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 07/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 05/1/2009 | 45,9400 | 0,00% | 45,9400 | 45,9400 | 45,9400 | ,00 | |
| 02/1/2009 | 45,9400 | 4,93% | 45,9400 | 45,9400 | 45,9400 | 5 | ,00 |
| 31/12/2008 | 43,7800 | 0,64% | 43,5000 | 44,0000 | 43,5000 | 90 | ,00 |
| 30/12/2008 | 43,5000 | -1,09% | 43,5000 | 43,5000 | 43,5000 | 269 | ,00 |
| 29/12/2008 | 43,9800 | 2,28% | 43,9800 | 43,9800 | 43,9800 | 1 | ,00 |
| 24/12/2008 | 43,0000 | 0,00% | 43,0000 | 43,0200 | 43,0000 | 229 | ,00 |
| 23/12/2008 | 43,0000 | 0,00% | 43,0000 | 43,0000 | 43,0000 | ,00 | |
| 22/12/2008 | 43,0000 | 3,71% | 43,0000 | 43,0000 | 43,0000 | 1 | ,00 |
| 19/12/2008 | 41,4600 | 0,00% | 41,4600 | 41,4600 | 41,4600 | ,00 | |
| 18/12/2008 | 41,4600 | 0,00% | 41,4600 | 41,4600 | 41,4600 | ,00 | |
| 17/12/2008 | 41,4600 | -7,70% | 42,0000 | 43,0000 | 41,0000 | 100 | ,00 |
| 16/12/2008 | 44,9200 | 0,00% | 44,9200 | 44,9200 | 44,9200 | ,00 | |
| 15/12/2008 | 44,9200 | 0,00% | 44,9200 | 44,9200 | 44,9200 | ,00 | |
| 12/12/2008 | 44,9200 | 0,00% | 44,9200 | 44,9200 | 44,9200 | ,00 | |
| 11/12/2008 | 44,9200 | 0,00% | 44,9200 | 44,9200 | 44,9200 | ,00 | |
| 10/12/2008 | 44,9200 | 9,45% | 44,9200 | 44,9200 | 44,9200 | 100 | ,00 |
| 09/12/2008 | 41,0400 | -0,48% | 41,0400 | 41,0400 | 41,0400 | 2 | ,00 |
| 08/12/2008 | 41,2400 | -0,10% | 41,0000 | 44,9200 | 41,0000 | 337 | ,00 |
| 05/12/2008 | 41,2800 | 0,00% | 41,2800 | 41,2800 | 41,2800 | ,00 | |
| 04/12/2008 | 41,2800 | -4,04% | 41,0000 | 43,0000 | 41,0000 | 434 | ,00 |
| 03/12/2008 | 43,0200 | -7,48% | 42,7200 | 46,0000 | 42,7000 | 55 | ,00 |
| 02/12/2008 | 46,5000 | -2,52% | 46,5000 | 46,5000 | 46,5000 | 40 | ,00 |
| 01/12/2008 | 47,7000 | 0,00% | 47,7000 | 47,7000 | 47,7000 | ,00 | |
| 28/11/2008 | 47,7000 | 5,11% | 47,7000 | 47,7000 | 47,7000 | 10 | ,00 |
| 27/11/2008 | 45,3800 | 0,04% | 45,3600 | 45,4000 | 45,3600 | 125 | ,00 |
| 26/11/2008 | 45,3600 | 9,30% | 44,9000 | 45,6400 | 44,9000 | 279 | ,00 |
| 25/11/2008 | 41,5000 | 0,00% | 41,0000 | 42,0000 | 41,0000 | 20 | ,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.% |
|---|