| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | -0,5500 | 101 |
| ΜΙΝ | 0,5980 | -4,78 % | -0,0300 | 101 |
| ΞΥΛΠ | 0,4600 | -4,56 % | -0,0220 | 305 |
| ΚΑΡΕΛ | 334,0000 | -4,02 % | -14,0000 | 195 |
| ΠΕΡΦ | 5,9600 | -2,13 % | -0,1300 | 50.308 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 98.976 |
| ΦΡΙΓΟ | 0,5260 | -1,87 % | -0,0100 | 73.783 |
| ΑΛΜΥ | 4,9900 | -1,77 % | -0,0900 | 29.693 |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | -0,0150 | 91 |
| ΟΡΙΛΙΝΑ | 0,8280 | -1,43 % | -0,0120 | 44.653 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
334,0000 €
-14,0000 (-4,02%)
- Άνοιγμα 346,0000
- Υψηλό 346,0000
- Χαμηλό 332,0000
- Όγκος 195
- Τζίρος 65.872 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/7/2007 | 77,5000 | -0,64% | 77,2500 | 78,0000 | 77,2500 | 48 | 3.719,00 |
| 29/6/2007 | 78,0000 | 0,00% | 78,0000 | 78,0000 | 78,0000 | 45 | 3.510,00 |
| 28/6/2007 | 78,0000 | -0,26% | 78,0000 | 78,5000 | 78,0000 | 209 | 16.306,50 |
| 27/6/2007 | 78,2000 | -0,19% | 78,2500 | 78,2500 | 78,2000 | 102 | 7.977,00 |
| 26/6/2007 | 78,3500 | -1,32% | 79,1000 | 79,1000 | 77,7000 | 210 | 16.450,50 |
| 25/6/2007 | 79,4000 | -1,31% | 79,1500 | 80,0000 | 79,0000 | 111 | 8.814,00 |
| 22/6/2007 | 80,4500 | -1,11% | 80,5000 | 80,5000 | 80,0000 | 88 | 7.080,00 |
| 21/6/2007 | 81,3500 | -1,15% | 82,0000 | 82,0000 | 81,0000 | 473 | 38.478,00 |
| 20/6/2007 | 82,3000 | 1,35% | 82,9500 | 82,9500 | 82,0000 | 30 | 2.470,00 |
| 19/6/2007 | 81,2000 | -0,55% | 82,0000 | 83,0000 | 79,5000 | 407 | 33.053,50 |
| 18/6/2007 | 81,6500 | 0,93% | 84,0000 | 84,0000 | 80,9000 | 455 | 37.156,00 |
| 15/6/2007 | 80,9000 | 0,00% | 80,9000 | 80,9000 | 80,9000 | 33 | 2.670,00 |
| 14/6/2007 | 80,9000 | -1,34% | 80,0500 | 80,9500 | 80,0500 | 29 | 2.346,00 |
| 13/6/2007 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | 50 | 410.000,00 |
| 12/6/2007 | 82,0000 | 1,61% | 82,0000 | 82,0000 | 82,0000 | 3 | 246,00 |
| 11/6/2007 | 80,7000 | 0,00% | 81,0000 | 82,9000 | 80,5000 | 205 | 16.539,25 |
| 08/6/2007 | 80,7000 | -0,49% | 81,0000 | 81,0000 | 78,9500 | 64 | 5.164,75 |
| 07/6/2007 | 81,1000 | -0,43% | 81,4500 | 82,0500 | 80,0000 | 327 | 26.516,90 |
| 06/6/2007 | 81,4500 | -3,78% | 81,0000 | 84,3000 | 80,0500 | 159 | 12.951,80 |
| 05/6/2007 | 84,6500 | -3,53% | 84,5000 | 87,0000 | 84,3000 | 55 | 4.655,00 |
| 04/6/2007 | 87,7500 | -1,63% | 89,2000 | 89,2000 | 87,0000 | 65 | 5.705,00 |
| 01/6/2007 | 89,2000 | -2,35% | 90,0000 | 91,3500 | 87,0000 | 78 | 6.956,35 |
| 31/5/2007 | 91,3500 | 0,55% | 91,6500 | 91,6500 | 91,3500 | 180 | 16.479,50 |
| 30/5/2007 | 90,8500 | -0,11% | 91,0500 | 91,0500 | 90,8500 | 345 | 30.040,25 |
| 29/5/2007 | 90,9500 | 3,35% | 90,0000 | 90,9500 | 90,0000 | 733 | 66.212,25 |
| 25/5/2007 | 88,0000 | 1,21% | 86,9500 | 88,0000 | 86,9500 | 169 | 870,00 |
| 24/5/2007 | 86,9500 | 0,23% | 86,9500 | 86,9500 | 86,9500 | 15 | 1.304,75 |
| 23/5/2007 | 86,7500 | 2,12% | 85,0000 | 86,7500 | 85,0000 | 17 | 1.360,00 |
| 22/5/2007 | 84,9500 | 2,35% | 82,0500 | 84,9500 | 82,0500 | 310 | 26.030,00 |
| 21/5/2007 | 83,0000 | 1,22% | 84,0000 | 84,0000 | 83,0000 | 94 | 7.846,00 |
| 18/5/2007 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | 63 | 4.346,00 |
| 17/5/2007 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | 56 | 4.592,00 |
| 16/5/2007 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | 59 | 4.838,00 |
| 15/5/2007 | 82,0000 | 6,49% | 82,0000 | 82,0000 | 82,0000 | 78 | 2.296,00 |
| 14/5/2007 | 77,0000 | 2,67% | 77,0000 | 77,0000 | 77,0000 | 10 | 770,00 |
| 11/5/2007 | 75,0000 | -10,66% | 83,9500 | 83,9500 | 75,0000 | 110 | 8.340,00 |
| 10/5/2007 | 83,9500 | 3,01% | 81,5000 | 83,9500 | 79,0500 | 48 | 3.857,75 |
| 08/5/2007 | 81,5000 | -0,61% | 81,5000 | 81,5000 | 81,5000 | 28 | 2.282,00 |
| 07/5/2007 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | 60 | 4.920,00 |
| 04/5/2007 | 82,0000 | -2,38% | 82,0000 | 82,0000 | 82,0000 | 24 | 1.968,00 |
| 03/5/2007 | 84,0000 | -3,45% | 84,0000 | 84,0000 | 84,0000 | 10 | 840,00 |
| 02/5/2007 | 87,0000 | 8,07% | 87,0000 | 87,0000 | 87,0000 | 213 | 18.531,00 |
| 30/4/2007 | 80,5000 | 0,63% | 80,0000 | 80,5000 | 80,0000 | 43 | ,00 |
| 27/4/2007 | 80,0000 | 1,27% | 80,0000 | 80,0000 | 79,0000 | 366 | 29.260,00 |
| 26/4/2007 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | 51 | 3.239,00 |
| 25/4/2007 | 79,0000 | 0,00% | 79,5000 | 79,5000 | 79,0000 | 45 | 3.180,00 |
| 24/4/2007 | 79,0000 | -0,63% | 76,5000 | 79,0000 | 76,5000 | 20 | 1.555,00 |
| 23/4/2007 | 79,5000 | 0,00% | 79,5000 | 79,5000 | 79,5000 | 185 | 12.084,00 |
| 20/4/2007 | 79,5000 | 0,63% | 80,0000 | 80,0000 | 79,0000 | 23 | 869,00 |
| 18/4/2007 | 79,0000 | -1,25% | 79,0000 | 79,0000 | 79,0000 | 10 | 790,00 |
| 17/4/2007 | 80,0000 | -0,68% | 81,0000 | 81,0000 | 80,0000 | 28 | 2.258,00 |
| 16/4/2007 | 80,5500 | 1,96% | 80,5500 | 80,5500 | 80,5500 | 10 | 805,40 |
| 13/4/2007 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | 5 | 395,00 |
| 12/4/2007 | 79,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | 21 | 1.659,00 |
| 11/4/2007 | 79,0000 | 3,67% | 79,0000 | 79,0000 | 79,0000 | 10 | 790,00 |
| 10/4/2007 | 76,2000 | 0,00% | 76,2000 | 76,2000 | 76,2000 | 30 | ,00 |
| 05/4/2007 | 76,2000 | 0,26% | 76,0000 | 76,2000 | 76,0000 | 208 | 15.829,00 |
| 04/4/2007 | 76,0000 | 0,00% | 77,0000 | 77,0000 | 76,0000 | 280 | 21.460,00 |
| 03/4/2007 | 76,0000 | -1,30% | 77,0000 | 77,0000 | 76,0000 | 537 | 28.044,00 |
| 02/4/2007 | 77,0000 | -1,28% | 77,0000 | 77,0000 | 77,0000 | 182 | 14.014,00 |
| 30/3/2007 | 78,0000 | -1,27% | 78,0000 | 78,0000 | 78,0000 | 262 | 19.500,00 |
| 29/3/2007 | 79,0000 | 0,00% | 78,0000 | 79,0000 | 78,0000 | 130 | 10.240,00 |
| 28/3/2007 | 79,0000 | -1,25% | 79,0000 | 79,0000 | 79,0000 | 350 | 790,00 |
| 27/3/2007 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 61 | 4.880,00 |
| 26/3/2007 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 40 | 3.200,00 |
| 23/3/2007 | 80,0000 | -0,62% | 80,0000 | 80,0000 | 80,0000 | 32 | 1.840,00 |
| 22/3/2007 | 80,5000 | 0,63% | 81,0000 | 81,0000 | 80,0000 | 50 | 4.015,00 |
| 20/3/2007 | 80,0000 | -2,20% | 80,0000 | 80,0000 | 80,0000 | 30 | 2.400,00 |
| 16/3/2007 | 81,8000 | -0,18% | 81,8000 | 81,8000 | 81,8000 | 10 | 818,00 |
| 15/3/2007 | 81,9500 | 3,47% | 80,0000 | 81,9500 | 80,0000 | 120 | 9.795,00 |
| 14/3/2007 | 79,2000 | -1,61% | 79,5000 | 79,5000 | 79,2000 | 355 | 28.170,60 |
| 13/3/2007 | 80,5000 | 0,00% | 80,5000 | 80,5000 | 80,5000 | 281 | 22.620,50 |
| 12/3/2007 | 80,5000 | -1,11% | 81,5000 | 81,5000 | 80,5000 | 104 | 5.591,00 |
| 09/3/2007 | 81,4000 | -0,67% | 81,9000 | 81,9000 | 81,4000 | 70 | 571.600,00 |
| 08/3/2007 | 81,9500 | 0,00% | 80,1000 | 81,9500 | 80,1000 | 52 | 4.168,90 |
| 07/3/2007 | 81,9500 | 2,44% | 80,0000 | 81,9500 | 80,0000 | 110 | 8.819,50 |
| 06/3/2007 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 135 | 10.800,00 |
| 05/3/2007 | 80,0000 | -2,44% | 80,0000 | 80,0000 | 80,0000 | 258 | 20.640,00 |
| 02/3/2007 | 82,0000 | -1,38% | 83,0000 | 83,0000 | 82,0000 | 534 | 43.908,00 |
| 01/3/2007 | 83,1500 | -1,95% | 84,7000 | 84,7000 | 83,1500 | 229 | 19.261,05 |
| 28/2/2007 | 84,8000 | -0,24% | 84,8000 | 84,8000 | 84,8000 | 147 | 12.465,00 |
| 27/2/2007 | 85,0000 | -2,30% | 85,5000 | 85,5000 | 85,0000 | 196 | 16.713,00 |
| 26/2/2007 | 87,0000 | -0,57% | 86,0000 | 87,0000 | 86,0000 | 332 | 28.562,00 |
| 23/2/2007 | 87,5000 | 0,29% | 87,1000 | 87,5000 | 87,1000 | 83 | 7.249,50 |
| 22/2/2007 | 87,2500 | 0,17% | 87,1000 | 87,2500 | 87,1000 | 174 | 15.176,25 |
| 21/2/2007 | 87,1000 | 0,11% | 89,9000 | 89,9000 | 87,1000 | 55 | 4.941,70 |
| 20/2/2007 | 87,0000 | 0,00% | 87,0000 | 87,0000 | 87,0000 | 256 | 22.272,00 |
| 16/2/2007 | 87,0000 | 0,99% | 86,0000 | 87,0000 | 86,0000 | 355 | 30.640,00 |
| 15/2/2007 | 86,1500 | -0,92% | 86,1500 | 86,1500 | 86,1500 | 60 | 5.169,00 |
| 14/2/2007 | 86,9500 | 0,00% | 86,9000 | 86,9500 | 86,9000 | 217 | 18.863,15 |
| 13/2/2007 | 86,9500 | 0,00% | 86,9500 | 86,9500 | 86,9500 | 78 | 6.782,60 |
| 12/2/2007 | 86,9500 | -0,29% | 87,2000 | 87,2000 | 86,0000 | 246 | 21.274,20 |
| 09/2/2007 | 87,2000 | -4,80% | 87,2000 | 87,2000 | 87,2000 | 344 | 29.996,80 |
| 08/2/2007 | 91,6000 | 2,92% | 91,6000 | 91,6000 | 91,6000 | 1 | 92,00 |
| 07/2/2007 | 89,0000 | -0,67% | 90,0000 | 90,0000 | 89,0000 | 192 | 17.188,00 |
| 06/2/2007 | 89,6000 | -2,56% | 88,0500 | 89,6000 | 88,0500 | 228 | 20.351,80 |
| 05/2/2007 | 91,9500 | 6,92% | 87,0000 | 91,9500 | 87,0000 | 78 | 6.825,60 |
| 02/2/2007 | 86,0000 | -4,44% | 90,9500 | 90,9500 | 86,0000 | 692 | 60.606,00 |
| 01/2/2007 | 90,0000 | -1,75% | 93,0000 | 93,0000 | 90,0000 | 613 | 55.213,00 |
| 31/1/2007 | 91,6000 | -0,81% | 92,0000 | 92,0000 | 91,6000 | 142 | 13.011,20 |
| 30/1/2007 | 92,3500 | 0,93% | 91,5000 | 92,3500 | 91,5000 | 96 | ,00 |
| 29/1/2007 | 91,5000 | -1,35% | 91,5000 | 91,5000 | 91,5000 | 125 | 11.437,50 |
| 26/1/2007 | 92,7500 | 2,94% | 90,0000 | 92,7500 | 90,0000 | 330 | 29.892,50 |
| 25/1/2007 | 90,1000 | -0,17% | 90,0000 | 90,1000 | 90,0000 | 259 | 23.319,90 |
| 24/1/2007 | 90,2500 | -0,82% | 90,2500 | 90,2500 | 90,2500 | 530 | 47.833,00 |
| 23/1/2007 | 91,0000 | -2,15% | 91,0000 | 91,0000 | 91,0000 | 289 | 26.299,00 |
| 22/1/2007 | 93,0000 | -1,48% | 93,0000 | 93,0000 | 93,0000 | 30 | 2.790,00 |
| 19/1/2007 | 94,4000 | 0,69% | 94,4000 | 94,4000 | 94,4000 | 10 | 944,00 |
| 18/1/2007 | 93,7500 | -0,79% | 94,5000 | 94,5000 | 91,1500 | 299 | 27.550,00 |
| 17/1/2007 | 94,5000 | 0,00% | 94,5000 | 94,5000 | 94,5000 | 55 | 5.198,00 |
| 16/1/2007 | 94,5000 | 2,72% | 92,5000 | 94,5000 | 92,5000 | 101 | 9.368,00 |
| 15/1/2007 | 92,0000 | 0,00% | 92,1000 | 92,1000 | 92,0000 | 254 | 23.373,00 |
| 12/1/2007 | 92,0000 | -1,08% | 92,7500 | 92,7500 | 92,0000 | 470 | 43.332,75 |
| 11/1/2007 | 93,0000 | 0,00% | 93,0000 | 93,0000 | 93,0000 | 528 | 49.104,00 |
| 10/1/2007 | 93,0000 | -3,13% | 93,0000 | 93,0000 | 93,0000 | 564 | 52.452,00 |
| 09/1/2007 | 96,0000 | -2,04% | 96,0000 | 96,0000 | 96,0000 | 140 | 13.440,00 |
| 08/1/2007 | 98,0000 | -1,01% | 96,1000 | 98,0000 | 96,1000 | 66 | 6.462,00 |
| 05/1/2007 | 99,0000 | 0,00% | 99,0000 | 99,0000 | 99,0000 | 112 | 11.088,00 |
| 04/1/2007 | 99,0000 | -1,69% | 99,0000 | 99,0000 | 99,0000 | 10 | 990,00 |
| 03/1/2007 | 100,7000 | 0,70% | 100,7000 | 100,7000 | 100,7000 | 40 | 4.028,00 |
| 02/1/2007 | 100,0000 | 0,00% | 101,9500 | 101,9500 | 100,0000 | 56 | 5.625,00 |
| 29/12/2006 | 100,0000 | 0,76% | 96,6500 | 100,0000 | 95,5000 | 488 | 47.414,00 |
| 28/12/2006 | 99,2500 | -0,75% | 99,2500 | 99,2500 | 99,2500 | 50 | 4.962,75 |
| 27/12/2006 | 100,0000 | -1,48% | 100,1000 | 100,1000 | 100,0000 | 154 | 15.402,00 |
| 22/12/2006 | 101,5000 | -0,49% | 102,0000 | 102,0000 | 101,5000 | 85 | 23.982,50 |
| 21/12/2006 | 102,0000 | -1,35% | 103,0000 | 103,0000 | 102,0000 | 150 | 15.330,00 |
| 20/12/2006 | 103,4000 | 0,39% | 103,9000 | 103,9000 | 103,1000 | 290 | 29.991,50 |
| 19/12/2006 | 103,0000 | 0,98% | 102,0000 | 103,0000 | 102,0000 | 439 | 45.146,00 |
| 18/12/2006 | 102,0000 | 3,08% | 102,0000 | 102,0000 | 100,0000 | 523 | 53.006,00 |
| 15/12/2006 | 98,9500 | 1,18% | 98,5000 | 98,9500 | 98,5000 | 417 | 41.155,05 |
| 14/12/2006 | 97,8000 | -0,10% | 97,8000 | 97,8000 | 97,8000 | 12 | 1.174,00 |
| 13/12/2006 | 97,9000 | -0,05% | 95,9000 | 97,9000 | 95,9000 | 250 | 24.175,00 |
| 12/12/2006 | 97,9500 | 0,00% | 97,9500 | 97,9500 | 97,9500 | 8 | 784,00 |
| 11/12/2006 | 97,9500 | 0,00% | 97,9500 | 97,9500 | 97,9500 | 151 | 14.790,80 |
| 08/12/2006 | 97,9500 | -0,96% | 98,0000 | 98,9000 | 97,9500 | 281 | 27.621,00 |
| 07/12/2006 | 98,9000 | 0,92% | 97,0000 | 98,9000 | 95,1500 | 360 | 35.376,50 |
| 06/12/2006 | 98,0000 | 0,00% | 98,0000 | 98,0000 | 98,0000 | 57 | 5.586,00 |
| 05/12/2006 | 98,0000 | 0,51% | 98,0000 | 98,0000 | 98,0000 | 340 | 33.320,00 |
| 04/12/2006 | 97,5000 | 0,00% | 97,5000 | 97,5000 | 97,5000 | 10 | 975,00 |
| 01/12/2006 | 97,5000 | -0,10% | 97,6000 | 97,6000 | 96,9500 | 147 | 14.327,00 |
| 30/11/2006 | 97,6000 | 0,62% | 97,0000 | 97,6000 | 97,0000 | 382 | 37.085,20 |
| 29/11/2006 | 97,0000 | 2,11% | 96,8000 | 97,0000 | 96,8000 | 728 | 70.612,00 |
| 28/11/2006 | 95,0000 | -3,06% | 98,0000 | 98,0000 | 95,0000 | 130 | 12.440,00 |
| 27/11/2006 | 98,0000 | -1,51% | 98,0000 | 98,0000 | 98,0000 | 73 | 7.154,00 |
| 24/11/2006 | 99,5000 | -0,30% | 99,5000 | 99,5000 | 99,5000 | 22 | 2.189,00 |
| 23/11/2006 | 99,8000 | 0,91% | 93,8000 | 99,8000 | 93,8000 | 97 | 9.572,60 |
| 22/11/2006 | 98,9000 | 1,96% | 98,9000 | 98,9000 | 98,9000 | 30 | 2.967,00 |
| 21/11/2006 | 97,0000 | 3,41% | 97,0000 | 97,0000 | 97,0000 | 31 | 3.007,00 |
| 20/11/2006 | 93,8000 | -8,13% | 100,0500 | 100,0500 | 93,8000 | 261 | 25.985,00 |
| 17/11/2006 | 102,1000 | 0,10% | 103,5000 | 103,5000 | 102,1000 | 495 | 50.763,50 |
| 16/11/2006 | 102,0000 | 2,00% | 102,0000 | 102,0000 | 102,0000 | 1.318 | 134.436,00 |
| 15/11/2006 | 100,0000 | 6,95% | 94,0000 | 100,0000 | 94,0000 | 1.177 | 114.072,00 |
| 14/11/2006 | 93,5000 | 1,63% | 93,0000 | 93,5000 | 93,0000 | 665 | 62.052,50 |
| 13/11/2006 | 92,0000 | 2,22% | 90,9000 | 92,0000 | 90,9000 | 431 | 39.222,00 |
| 10/11/2006 | 90,0000 | -0,55% | 91,0000 | 91,0000 | 90,0000 | 68 | 6.170,00 |
| 09/11/2006 | 90,5000 | 1,80% | 90,0000 | 90,5000 | 90,0000 | 494 | 44.681,50 |
| 08/11/2006 | 88,9000 | -1,17% | 89,0000 | 89,0000 | 86,5500 | 393 | 34.540,90 |
| 07/11/2006 | 89,9500 | 1,07% | 89,9500 | 89,9500 | 89,9500 | 215 | 19.339,00 |
| 06/11/2006 | 89,0000 | -3,26% | 90,0000 | 90,0000 | 89,0000 | 270 | 24.267,00 |
| 03/11/2006 | 92,0000 | -0,86% | 89,1000 | 92,0000 | 89,1000 | 120 | 10.750,00 |
| 02/11/2006 | 92,8000 | -0,22% | 92,8000 | 92,8000 | 92,8000 | 206 | 19.117,00 |
| 31/10/2006 | 93,0000 | 3,33% | 89,0000 | 93,0000 | 89,0000 | 214 | 19.846,00 |
| 30/10/2006 | 90,0000 | 0,00% | 90,0000 | 90,0000 | 90,0000 | 35 | 3.150,00 |
| 27/10/2006 | 90,0000 | 5,88% | 85,0000 | 90,0000 | 84,2000 | 182 | 15.840,00 |
| 26/10/2006 | 85,0000 | -2,86% | 85,0000 | 85,0000 | 85,0000 | 296 | 25.160,00 |
| 25/10/2006 | 87,5000 | -1,69% | 87,5500 | 87,5500 | 87,5000 | 252 | 22.055,00 |
| 24/10/2006 | 89,0000 | 0,00% | 89,0000 | 89,0000 | 86,0000 | 300 | 25.980,00 |
| 23/10/2006 | 89,0000 | -2,20% | 90,0000 | 90,0000 | 89,0000 | 152 | 13.578,00 |
| 20/10/2006 | 91,0000 | -2,67% | 93,4000 | 93,4000 | 91,0000 | 56 | 5.130,00 |
| 19/10/2006 | 93,5000 | -0,53% | 93,5000 | 93,5000 | 93,5000 | 20 | 1.870,00 |
| 18/10/2006 | 94,0000 | 0,00% | 94,0000 | 94,0000 | 94,0000 | 80 | 7.520,00 |
| 13/10/2006 | 94,0000 | 0,00% | 94,0000 | 94,0000 | 94,0000 | 10 | 940,00 |
| 12/10/2006 | 94,0000 | 0,53% | 94,0000 | 94,0000 | 94,0000 | 23 | 2.162,00 |
| 11/10/2006 | 93,5000 | -0,53% | 93,5000 | 93,5000 | 93,5000 | 584 | 54.604,00 |
| 10/10/2006 | 94,0000 | 0,00% | 94,0000 | 94,0000 | 94,0000 | 575 | 54.050,00 |
| 09/10/2006 | 94,0000 | 0,00% | 91,5000 | 94,0000 | 91,5000 | 26 | 2.419,00 |
| 06/10/2006 | 94,0000 | -0,42% | 92,6000 | 94,0000 | 92,6000 | 57 | 5.344,00 |
| 05/10/2006 | 94,4000 | 0,43% | 94,4000 | 94,4000 | 94,4000 | 270 | 25.488,00 |
| 04/10/2006 | 94,0000 | 1,29% | 94,0000 | 94,0000 | 94,0000 | 2 | 188,00 |
| 29/9/2006 | 92,8000 | 0,16% | 92,8000 | 92,8000 | 92,8000 | 7 | 650,00 |
| 28/9/2006 | 92,6500 | -0,38% | 91,2000 | 92,6500 | 91,2000 | 31 | 2.834,25 |
| 27/9/2006 | 93,0000 | 0,05% | 89,3000 | 93,0000 | 89,3000 | 55 | 5.004,00 |
| 26/9/2006 | 92,9500 | -0,05% | 91,0000 | 92,9500 | 91,0000 | 110 | 10.127,00 |
| 25/9/2006 | 93,0000 | -2,05% | 93,0000 | 93,0000 | 93,0000 | 284 | 26.412,00 |
| 22/9/2006 | 94,9500 | 0,00% | 94,9500 | 94,9500 | 94,9500 | 50 | 4.748,00 |
| 21/9/2006 | 94,9500 | 1,44% | 94,0000 | 94,9500 | 94,0000 | 57 | 5.385,55 |
| 20/9/2006 | 93,6000 | 0,00% | 93,6000 | 93,6000 | 93,6000 | 141 | 13.197,60 |
| 19/9/2006 | 93,6000 | 4,00% | 90,0000 | 93,6000 | 88,2000 | 310 | 28.458,00 |
| 18/9/2006 | 90,0000 | -2,70% | 91,0000 | 91,0000 | 90,0000 | 103 | 9.327,00 |
| 15/9/2006 | 92,5000 | 0,49% | 91,0000 | 92,5000 | 91,0000 | 105 | 9.675,00 |
| 14/9/2006 | 92,0500 | 1,15% | 90,0000 | 92,0500 | 89,6000 | 140 | 12.801,00 |
| 13/9/2006 | 91,0000 | -1,94% | 92,0000 | 92,0000 | 91,0000 | 69 | 6.315,50 |
| 12/9/2006 | 92,8000 | -0,22% | 92,8000 | 92,8000 | 92,8000 | 40 | 3.712,00 |
| 11/9/2006 | 93,0000 | -1,06% | 93,0000 | 93,0000 | 93,0000 | 62 | 5.766,00 |
| 08/9/2006 | 94,0000 | 1,62% | 91,3000 | 94,0000 | 91,2000 | 751 | 69.693,00 |
| 07/9/2006 | 92,5000 | -0,54% | 92,9000 | 92,9000 | 90,6000 | 530 | 48.401,00 |
| 06/9/2006 | 93,0000 | 3,91% | 90,4000 | 93,0000 | 90,4000 | 474 | 43.769,00 |
| 05/9/2006 | 89,5000 | -0,56% | 90,0000 | 90,0000 | 89,5000 | 456 | 40.961,00 |
| 04/9/2006 | 90,0000 | 4,65% | 87,0000 | 90,0000 | 87,0000 | 281 | 25.160,00 |
| 01/9/2006 | 86,0000 | 3,49% | 83,1500 | 86,0000 | 83,1500 | 308 | 26.126,00 |
| 31/8/2006 | 83,1000 | 3,87% | 80,1000 | 83,1000 | 80,1000 | 471 | 38.891,70 |
| 30/8/2006 | 80,0000 | -0,12% | 80,9000 | 80,9000 | 80,0000 | 25 | 2.005,00 |
| 29/8/2006 | 80,1000 | -2,08% | 80,1000 | 80,1000 | 80,1000 | 50 | 4.005,40 |
| 28/8/2006 | 81,8000 | 2,25% | 80,0000 | 81,8000 | 80,0000 | 52 | 4.199,60 |
| 25/8/2006 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 22 | 1.760,00 |
| 24/8/2006 | 80,0000 | -2,20% | 81,0000 | 81,0000 | 80,0000 | 130 | 10.427,00 |
| 23/8/2006 | 81,8000 | 2,25% | 80,0000 | 81,8000 | 80,0000 | 109 | 8.729,00 |
| 22/8/2006 | 80,0000 | -3,56% | 80,0000 | 80,0000 | 80,0000 | 162 | 12.960,00 |
| 21/8/2006 | 82,9500 | 0,12% | 80,0000 | 82,9500 | 80,0000 | 135 | 10.982,90 |
| 17/8/2006 | 82,8500 | 0,42% | 80,0500 | 82,8500 | 80,0500 | 30 | 2.458,00 |
| 16/8/2006 | 82,5000 | 0,00% | 82,5000 | 82,5000 | 82,5000 | 5 | 413,00 |
| 14/8/2006 | 82,5000 | 3,13% | 80,0000 | 82,5000 | 80,0000 | 76 | 6.145,00 |
| 11/8/2006 | 80,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 50 | 4.000,00 |
| 10/8/2006 | 80,0000 | 0,00% | 79,0000 | 80,0000 | 79,0000 | 25 | 1.985,00 |
| 09/8/2006 | 80,0000 | -3,85% | 79,1000 | 80,0000 | 79,1000 | 59 | 4.695,00 |
| 04/8/2006 | 83,2000 | 0,30% | 83,2000 | 83,2000 | 83,2000 | 1 | 83,00 |
| 03/8/2006 | 82,9500 | -0,06% | 79,0000 | 82,9500 | 79,0000 | 223 | 18.091,00 |
| 02/8/2006 | 83,0000 | 0,12% | 83,2500 | 83,2500 | 83,0000 | 37 | 3.073,00 |
| 01/8/2006 | 82,9000 | -0,66% | 82,9000 | 82,9000 | 82,9000 | 10 | 829,00 |
| 28/7/2006 | 83,4500 | 1,77% | 79,7000 | 83,4500 | 79,7000 | 92 | 7.482,00 |
| 27/7/2006 | 82,0000 | 1,23% | 81,0000 | 82,0000 | 77,4000 | 115 | 9.381,60 |
| 25/7/2006 | 81,0000 | 9,76% | 73,1000 | 81,0000 | 73,1000 | 322 | 24.787,50 |
| 24/7/2006 | 73,8000 | -1,60% | 74,0000 | 74,0000 | 73,8000 | 159 | 11.748,20 |
| 21/7/2006 | 75,0000 | -1,32% | 74,0000 | 75,0000 | 74,0000 | 227 | 16.819,70 |
| 20/7/2006 | 76,0000 | -2,56% | 78,0000 | 78,0000 | 76,0000 | 572 | 43.622,00 |
| 19/7/2006 | 78,0000 | -1,27% | 79,0000 | 79,0000 | 78,0000 | 196 | 15.348,00 |
| 18/7/2006 | 79,0000 | 0,00% | 79,5000 | 79,5000 | 79,0000 | 30 | 2.373,00 |
| 17/7/2006 | 79,0000 | -2,83% | 78,8500 | 79,0000 | 78,8500 | 78 | 6.153,50 |
| 14/7/2006 | 81,3000 | -3,10% | 83,9000 | 83,9000 | 81,3000 | 37 | ,00 |
| 12/7/2006 | 83,9000 | 4,74% | 80,1000 | 83,9000 | 80,1000 | 94 | ,00 |
| 11/7/2006 | 80,1000 | -3,96% | 80,1000 | 80,1000 | 80,1000 | 25 | ,00 |
| 10/7/2006 | 83,4000 | 0,00% | 83,4000 | 83,4000 | 83,4000 | 120 | ,00 |
| 07/7/2006 | 83,4000 | 5,57% | 79,9500 | 83,4000 | 79,9500 | 45 | ,00 |
| 06/7/2006 | 79,0000 | -3,66% | 80,6000 | 80,6000 | 79,0000 | 297 | ,00 |
| 05/7/2006 | 82,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | ,00 | |
| 04/7/2006 | 82,0000 | -1,56% | 83,0000 | 83,0000 | 82,0000 | 54 | ,00 |
| 03/7/2006 | 83,3000 | -3,08% | 83,4000 | 83,4000 | 83,3000 | 168 | 14.006,00 |
| 30/6/2006 | 85,9500 | 0,00% | 85,9500 | 85,9500 | 85,9500 | ,00 | |
| 29/6/2006 | 85,9500 | 0,17% | 85,9500 | 85,9500 | 85,9500 | 77 | ,00 |
| 28/6/2006 | 85,8000 | 0,12% | 83,0000 | 85,8000 | 83,0000 | 100 | ,00 |
| 27/6/2006 | 85,7000 | -1,15% | 84,0000 | 85,7000 | 82,0000 | 175 | ,00 |
| 26/6/2006 | 86,7000 | 0,00% | 86,7000 | 86,7000 | 86,7000 | ,00 | |
| 23/6/2006 | 86,7000 | 0,00% | 86,7000 | 86,7000 | 86,7000 | ,00 | |
| 22/6/2006 | 86,7000 | 5,60% | 81,3000 | 86,7000 | 81,3000 | 299 | ,00 |
| 21/6/2006 | 82,1000 | -4,42% | 84,5000 | 84,5000 | 82,1000 | 70 | ,00 |
| 20/6/2006 | 85,9000 | -1,04% | 85,9000 | 85,9000 | 85,9000 | 30 | ,00 |
| 19/6/2006 | 86,8000 | 5,85% | 82,0000 | 86,8000 | 82,0000 | 69 | ,00 |
| 16/6/2006 | 82,0000 | -2,38% | 85,0000 | 85,0000 | 81,1000 | 48 | ,00 |
| 15/6/2006 | 84,0000 | 1,20% | 87,9000 | 87,9000 | 84,0000 | 363 | ,00 |
| 14/6/2006 | 83,0000 | 5,06% | 83,0000 | 83,0000 | 83,0000 | 203 | ,00 |
| 13/6/2006 | 79,0000 | -11,24% | 89,0000 | 89,0000 | 79,0000 | 195 | ,00 |
| 09/6/2006 | 89,0000 | 3,49% | 89,0000 | 89,0000 | 86,5000 | 310 | ,00 |
| 08/6/2006 | 86,0000 | -0,46% | 82,3500 | 86,0000 | 82,3500 | 342 | ,00 |
| 07/6/2006 | 86,4000 | -3,63% | 84,0000 | 86,4000 | 84,0000 | 206 | ,00 |
| 06/6/2006 | 89,6500 | 0,00% | 89,6500 | 89,6500 | 89,6500 | ,00 | |
| 05/6/2006 | 89,6500 | -0,28% | 84,0000 | 89,6500 | 84,0000 | 69 | ,00 |
| 02/6/2006 | 89,9000 | 1,47% | 86,0000 | 89,9000 | 86,0000 | 16 | ,00 |
| 01/6/2006 | 88,6000 | 2,90% | 88,6000 | 88,6000 | 88,6000 | 32 | ,00 |
| 31/5/2006 | 86,1000 | 0,70% | 85,5000 | 86,1000 | 85,5000 | 665 | ,00 |
| 30/5/2006 | 85,5000 | -3,50% | 87,0000 | 87,0000 | 85,5000 | 268 | ,00 |
| 29/5/2006 | 88,6000 | -4,83% | 92,0000 | 92,0000 | 88,6000 | 556 | ,00 |
| 26/5/2006 | 93,1000 | -0,21% | 93,1000 | 93,1000 | 93,1000 | 110 | ,00 |
| 25/5/2006 | 93,3000 | 4,77% | 90,0000 | 93,3000 | 90,0000 | 107 | ,00 |
| 24/5/2006 | 89,0500 | -6,26% | 90,0000 | 90,0000 | 89,0500 | 78 | ,00 |
| 23/5/2006 | 95,0000 | 11,76% | 81,2000 | 95,0000 | 81,1500 | 901 | ,00 |
| 22/5/2006 | 85,0000 | -9,48% | 85,0000 | 85,0000 | 85,0000 | 286 | ,00 |
| 19/5/2006 | 93,9000 | 2,18% | 93,9000 | 93,9000 | 93,9000 | 77 | ,00 |
| 18/5/2006 | 91,9000 | 2,00% | 89,0500 | 91,9000 | 87,0000 | 391 | ,00 |
| 17/5/2006 | 90,1000 | -3,12% | 93,0000 | 94,5000 | 90,1000 | 440 | ,00 |
| 16/5/2006 | 93,0000 | -5,87% | 91,0000 | 93,0000 | 91,0000 | 617 | ,00 |
| 15/5/2006 | 98,8000 | 0,00% | 98,8000 | 98,8000 | 98,8000 | 20 | ,00 |
| 12/5/2006 | 98,8000 | 1,86% | 98,8000 | 98,8000 | 98,5000 | 181 | ,00 |
| 11/5/2006 | 97,0000 | 2,11% | 95,0000 | 97,0000 | 95,0000 | 526 | ,00 |
| 10/5/2006 | 95,0000 | 1,66% | 93,4500 | 95,0000 | 93,4500 | 870 | ,00 |
| 09/5/2006 | 93,4500 | 1,03% | 92,5000 | 93,4500 | 92,5000 | 638 | ,00 |
| 08/5/2006 | 92,5000 | -1,07% | 91,3000 | 92,5000 | 91,3000 | 379 | ,00 |
| 05/5/2006 | 93,5000 | -0,53% | 93,5000 | 93,5000 | 91,0000 | 267 | ,00 |
| 04/5/2006 | 94,0000 | -0,74% | 94,7000 | 94,7000 | 94,0000 | 93 | ,00 |
| 03/5/2006 | 94,7000 | 0,21% | 94,9500 | 94,9500 | 91,0000 | 106 | ,00 |
| 02/5/2006 | 94,5000 | 3,85% | 95,0000 | 95,0000 | 94,5000 | 55 | ,00 |
| 28/4/2006 | 91,0000 | -2,15% | 93,0000 | 93,0000 | 91,0000 | 292 | ,00 |
| 27/4/2006 | 93,0000 | -3,07% | 94,0000 | 94,0000 | 93,0000 | 110 | ,00 |
| 26/4/2006 | 95,9500 | 2,07% | 94,0000 | 95,9500 | 94,0000 | 160 | ,00 |
| 25/4/2006 | 94,0000 | -3,89% | 95,0000 | 95,0000 | 94,0000 | 113 | ,00 |
| 20/4/2006 | 97,8000 | -0,71% | 96,0000 | 97,8000 | 95,0000 | 237 | ,00 |
| 19/4/2006 | 98,5000 | 0,51% | 97,0000 | 98,5000 | 96,0000 | 500 | ,00 |
| 18/4/2006 | 98,0000 | -2,97% | 101,0000 | 101,0000 | 96,0000 | 145 | ,00 |
| 13/4/2006 | 101,0000 | 2,02% | 100,5000 | 101,0000 | 100,5000 | 650 | ,00 |
| 12/4/2006 | 99,0000 | 7,61% | 95,4000 | 99,0000 | 95,4000 | 967 | ,00 |
| 11/4/2006 | 92,0000 | 0,00% | 92,0000 | 92,0000 | 92,0000 | 1.227 | ,00 |
| 10/4/2006 | 92,0000 | -4,27% | 94,4000 | 94,4000 | 92,0000 | 1.353 | ,00 |
| 07/4/2006 | 96,1000 | -2,93% | 99,0000 | 99,0000 | 96,1000 | 1.255 | ,00 |
| 06/4/2006 | 99,0000 | -2,17% | 101,2000 | 101,2000 | 99,0000 | 1.295 | ,00 |
| 05/4/2006 | 101,2000 | -3,62% | 105,0000 | 105,0000 | 101,2000 | 913 | ,00 |
| 04/4/2006 | 105,0000 | -4,55% | 110,0000 | 110,0000 | 105,0000 | 1.350 | ,00 |
| 03/4/2006 | 110,0000 | 1,38% | 114,5000 | 114,6000 | 109,0500 | 1.915 | ,00 |
| 31/3/2006 | 108,5000 | -8,82% | 114,5000 | 119,7000 | 108,0000 | 3.939 | ,00 |
| 30/3/2006 | 119,0000 | 0,25% | 119,0000 | 122,7000 | 117,0500 | 2.250 | ,00 |
| 29/3/2006 | 118,7000 | 0,76% | 118,0000 | 119,5000 | 117,8000 | 182 | ,00 |
| 28/3/2006 | 117,8000 | 0,00% | 123,0000 | 123,0000 | 117,2000 | 1.124 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 2,8250 | 5,21 % | 0,1400 | 1.029.025 |
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.980 |
| ΒΙΟΣΚ | 2,8200 | 4,83 % | 0,1300 | 25.628 |
| ΜΙΓ | 4,3600 | 4,56 % | 0,1900 | 25.876 |
| ΙΝΛΙΦ | 5,1400 | 4,26 % | 0,2100 | 7.627 |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 4,12 % | 0,0170 | 284.482 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 518.250 |
| CREDIA | 1,5260 | 3,81 % | 0,0560 | 1.321.517 |
| ΚΟΡΔΕ | 0,5000 | 3,73 % | 0,0180 | 1.705 |
| ΒΙΟ | 6,6000 | 3,45 % | 0,2200 | 251.523 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9700 | 1,01 % | 0,0700 | 39.019.236 |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | -0,0040 | 31.133.931 |
| ΑΛΦΑ | 3,4680 | -0,72 % | -0,0250 | 24.911.790 |
| ΕΤΕ | 12,2700 | 1,40 % | 0,1700 | 18.492.787 |
| MTLN | 51,4500 | 0,49 % | 0,2500 | 13.905.447 |
| TITC | 36,8500 | 1,80 % | 0,6500 | 7.907.178 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 7.488.824 |
| ΟΠΑΠ | 19,2100 | 0,79 % | 0,1500 | 6.396.655 |
| ΟΤΕ | 16,6000 | 0,91 % | 0,1500 | 5.386.233 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 4.421.246 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 31,13εκ. |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 24,91εκ. |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 39,02εκ. |
| ΕΤΕ | 12,2700 | 1,40 % | 1.517.478 | 18,49εκ. |
| CREDIA | 1,5260 | 3,81 % | 1.321.517 | 2,00εκ. |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 2,84εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 1.019.965 | 1,24εκ. |
| BOCHGR | 7,4800 | -0,27 % | 999.956 | 7,49εκ. |
| ΕΛΠΕ | 8,6000 | 3,99 % | 518.250 | 4,42εκ. |
| ΟΠΑΠ | 19,2100 | 0,79 % | 333.496 | 6,40εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | 0,36 % | 18.890 | 0,62 % |
| ΦΑΙΣ | 3,5550 | 3,04 % | 261.654 | 0,57 % |
| ΦΡΛΚ | 4,5600 | 2,47 % | 280.711 | 0,55 % |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 0,45 % |
| ΠΕΡΦ | 5,9600 | -2,13 % | 50.308 | 0,36 % |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 0,31 % |
| ΚΥΡΙΟ | 2,2500 | -0,88 % | 21.728 | 0,29 % |
| TITC | 36,8500 | 1,80 % | 215.463 | 0,28 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 0,27 % |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | 101 | 24,85 % |
| ΑΤΕΚ | 1,3900 | 1,46 % | 2.879 | 14,60 % |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.088 | 11,35 % |
| ΞΥΛΠ | 0,4600 | -4,56 % | 305 | 9,96 % |
| ΜΙΝ | 0,5980 | -4,78 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 12.870 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 0,00 % | 550 | 7,46 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|