| 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 |
|---|---|---|---|---|---|---|---|
| 14/1/2005 | 62,9000 | 0,24% | 63,0000 | 63,9500 | 61,2000 | 2.840 | ,00 |
| 13/1/2005 | 62,7500 | 0,00% | 62,7500 | 62,7500 | 62,7500 | ,00 | |
| 12/1/2005 | 62,7500 | 0,40% | 62,5000 | 62,7500 | 62,5000 | 50 | ,00 |
| 11/1/2005 | 62,5000 | 0,16% | 62,4000 | 62,5000 | 62,2000 | 90 | ,00 |
| 10/1/2005 | 62,4000 | -0,64% | 62,5000 | 62,5000 | 62,4000 | 120 | ,00 |
| 07/1/2005 | 62,8000 | -0,08% | 62,5000 | 62,8000 | 62,5000 | 60 | ,00 |
| 05/1/2005 | 62,8500 | 0,00% | 62,8500 | 62,8500 | 62,8500 | ,00 | |
| 04/1/2005 | 62,8500 | 0,00% | 62,8500 | 62,8500 | 62,8500 | ,00 | |
| 03/1/2005 | 62,8500 | 0,56% | 62,8500 | 62,8500 | 62,8500 | 10 | ,00 |
| 31/12/2004 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 30/12/2004 | 62,5000 | 0,00% | 62,5000 | 62,5000 | 62,5000 | ,00 | |
| 29/12/2004 | 62,5000 | 0,81% | 62,0000 | 62,5000 | 62,0000 | 60 | ,00 |
| 28/12/2004 | 62,0000 | -0,16% | 62,0000 | 62,0000 | 62,0000 | 20 | ,00 |
| 27/12/2004 | 62,1000 | -0,64% | 62,1000 | 62,1000 | 62,1000 | 10 | ,00 |
| 24/12/2004 | 62,5000 | 0,81% | 62,5000 | 62,5000 | 62,5000 | 10 | ,00 |
| 23/12/2004 | 62,0000 | 0,32% | 62,0000 | 62,0000 | 62,0000 | 10 | ,00 |
| 22/12/2004 | 61,8000 | -0,16% | 61,8000 | 61,8000 | 61,8000 | 50 | ,00 |
| 21/12/2004 | 61,9000 | 0,00% | 61,9000 | 61,9000 | 61,9000 | ,00 | |
| 20/12/2004 | 61,9000 | 0,16% | 61,9000 | 61,9000 | 61,9000 | 10 | ,00 |
| 17/12/2004 | 61,8000 | -0,48% | 61,8000 | 61,8000 | 61,8000 | 10 | ,00 |
| 16/12/2004 | 62,1000 | 0,00% | 62,1000 | 62,1000 | 62,1000 | ,00 | |
| 15/12/2004 | 62,1000 | 0,00% | 62,1000 | 62,1000 | 62,1000 | ,00 | |
| 14/12/2004 | 62,1000 | 0,16% | 62,1000 | 62,1000 | 62,1000 | 10 | ,00 |
| 13/12/2004 | 62,0000 | 0,81% | 61,5000 | 62,0000 | 61,5000 | 90 | ,00 |
| 10/12/2004 | 61,5000 | 0,00% | 61,5000 | 61,5000 | 61,5000 | ,00 | |
| 09/12/2004 | 61,5000 | 0,00% | 61,5000 | 61,5000 | 61,5000 | ,00 | |
| 08/12/2004 | 61,5000 | -0,08% | 60,0000 | 61,5000 | 60,0000 | 40 | ,00 |
| 07/12/2004 | 61,5500 | 0,00% | 61,5500 | 61,5500 | 61,5500 | ,00 | |
| 06/12/2004 | 61,5500 | 0,00% | 61,5500 | 61,5500 | 61,5500 | ,00 | |
| 03/12/2004 | 61,5500 | 0,08% | 61,5500 | 61,5500 | 61,5500 | 10 | ,00 |
| 02/12/2004 | 61,5000 | 2,50% | 60,0000 | 61,5000 | 60,0000 | 30 | ,00 |
| 01/12/2004 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 20 | ,00 |
| 30/11/2004 | 60,0000 | 0,33% | 59,9800 | 60,0000 | 59,0000 | 140 | ,00 |
| 29/11/2004 | 59,8000 | 0,00% | 59,8000 | 59,8000 | 59,8000 | 10 | ,00 |
| 26/11/2004 | 59,8000 | 0,00% | 59,9800 | 59,9800 | 59,8000 | 30 | ,00 |
| 25/11/2004 | 59,8000 | -0,17% | 59,8000 | 59,8000 | 59,8000 | 40 | ,00 |
| 24/11/2004 | 59,9000 | -0,13% | 59,9000 | 59,9000 | 59,9000 | 10 | ,00 |
| 23/11/2004 | 59,9800 | 0,00% | 59,9800 | 59,9800 | 59,9800 | ,00 | |
| 22/11/2004 | 59,9800 | 0,00% | 59,9800 | 59,9800 | 59,9800 | ,00 | |
| 19/11/2004 | 59,9800 | -0,03% | 59,9800 | 59,9800 | 59,9800 | 30 | ,00 |
| 18/11/2004 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 17/11/2004 | 60,0000 | 0,03% | 59,9800 | 60,0000 | 59,5000 | 130 | ,00 |
| 16/11/2004 | 59,9800 | -0,03% | 59,9800 | 59,9800 | 59,9800 | 10 | ,00 |
| 15/11/2004 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 30 | ,00 |
| 12/11/2004 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 70 | ,00 |
| 11/11/2004 | 60,0000 | 0,07% | 59,5000 | 60,0000 | 59,5000 | 80 | ,00 |
| 10/11/2004 | 59,9600 | 0,00% | 59,9600 | 59,9800 | 59,9600 | 60 | ,00 |
| 09/11/2004 | 59,9600 | 0,00% | 59,9600 | 59,9600 | 59,9600 | 30 | ,00 |
| 08/11/2004 | 59,9600 | -0,07% | 59,9800 | 59,9800 | 59,9600 | 70 | ,00 |
| 05/11/2004 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 50 | ,00 |
| 04/11/2004 | 60,0000 | 0,23% | 60,0000 | 60,0000 | 60,0000 | 10 | ,00 |
| 03/11/2004 | 59,8600 | -0,23% | 60,0000 | 60,0000 | 56,0000 | 40 | ,00 |
| 02/11/2004 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 01/11/2004 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 29/10/2004 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 27/10/2004 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 26/10/2004 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 25/10/2004 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 22/10/2004 | 60,0000 | 1,76% | 59,2000 | 60,0000 | 59,2000 | 50 | ,00 |
| 21/10/2004 | 58,9600 | 0,00% | 58,9600 | 58,9600 | 58,9600 | ,00 | |
| 20/10/2004 | 58,9600 | 0,00% | 58,9600 | 58,9600 | 58,9600 | ,00 | |
| 19/10/2004 | 58,9600 | 1,66% | 55,1200 | 58,9600 | 55,1200 | 130 | ,00 |
| 18/10/2004 | 58,0000 | -1,29% | 58,0000 | 58,0000 | 58,0000 | 10 | ,00 |
| 15/10/2004 | 58,7600 | -0,37% | 58,8800 | 58,8800 | 56,0000 | 230 | ,00 |
| 14/10/2004 | 58,9800 | 0,17% | 58,9800 | 58,9800 | 58,9800 | 20 | ,00 |
| 13/10/2004 | 58,8800 | 0,00% | 58,8800 | 58,8800 | 58,8800 | ,00 | |
| 12/10/2004 | 58,8800 | 0,00% | 58,8800 | 58,8800 | 58,8800 | ,00 | |
| 11/10/2004 | 58,8800 | 0,00% | 58,8800 | 58,8800 | 58,8800 | ,00 | |
| 08/10/2004 | 58,8800 | 0,00% | 58,8800 | 58,8800 | 58,8800 | ,00 | |
| 07/10/2004 | 58,8800 | 0,65% | 58,8800 | 58,8800 | 58,8800 | 10 | ,00 |
| 06/10/2004 | 58,5000 | 0,00% | 58,5000 | 58,5000 | 58,5000 | ,00 | |
| 05/10/2004 | 58,5000 | 0,00% | 58,5000 | 58,5000 | 58,5000 | ,00 | |
| 04/10/2004 | 58,5000 | 0,00% | 58,5000 | 58,5000 | 58,5000 | ,00 | |
| 01/10/2004 | 58,5000 | 1,74% | 57,5000 | 58,5000 | 57,5000 | 50 | ,00 |
| 30/9/2004 | 57,5000 | 0,00% | 57,5000 | 57,5000 | 57,5000 | 10 | ,00 |
| 29/9/2004 | 57,5000 | -0,83% | 57,5000 | 57,5000 | 57,5000 | 10 | ,00 |
| 28/9/2004 | 57,9800 | 0,03% | 57,5000 | 57,9800 | 57,3000 | 30 | ,00 |
| 27/9/2004 | 57,9600 | 0,80% | 57,5000 | 57,9600 | 57,3000 | 30 | ,00 |
| 24/9/2004 | 57,5000 | -0,86% | 57,9000 | 57,9000 | 57,5000 | 50 | ,00 |
| 23/9/2004 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | 20 | ,00 |
| 22/9/2004 | 58,0000 | 0,03% | 57,9600 | 58,0000 | 57,9600 | 30 | ,00 |
| 21/9/2004 | 57,9800 | 0,00% | 57,9800 | 57,9800 | 57,9800 | 10 | ,00 |
| 20/9/2004 | 57,9800 | 0,03% | 57,9800 | 57,9800 | 57,9800 | 10 | ,00 |
| 17/9/2004 | 57,9600 | 0,00% | 57,9600 | 57,9600 | 57,6000 | 30 | ,00 |
| 16/9/2004 | 57,9600 | -0,07% | 57,9600 | 57,9600 | 57,9600 | 10 | ,00 |
| 15/9/2004 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | 10 | ,00 |
| 14/9/2004 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | 10 | ,00 |
| 13/9/2004 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | 10 | ,00 |
| 10/9/2004 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 57,0200 | 70 | ,00 |
| 09/9/2004 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | ,00 | |
| 08/9/2004 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 57,6000 | 40 | ,00 |
| 07/9/2004 | 58,0000 | 0,69% | 58,0000 | 58,0000 | 58,0000 | 10 | ,00 |
| 06/9/2004 | 57,6000 | -0,69% | 58,0000 | 58,0000 | 57,6000 | 30 | ,00 |
| 03/9/2004 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | 20 | ,00 |
| 02/9/2004 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | 10 | ,00 |
| 01/9/2004 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | ,00 | |
| 31/8/2004 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | ,00 | |
| 30/8/2004 | 58,0000 | 0,00% | 57,0000 | 58,0000 | 57,0000 | 20 | ,00 |
| 27/8/2004 | 58,0000 | 0,69% | 57,6000 | 58,0000 | 57,6000 | 20 | ,00 |
| 26/8/2004 | 57,6000 | 0,00% | 57,6000 | 57,6000 | 57,6000 | 30 | ,00 |
| 25/8/2004 | 57,6000 | -0,66% | 57,6000 | 57,6000 | 57,6000 | 10 | ,00 |
| 24/8/2004 | 57,9800 | -0,03% | 57,9800 | 57,9800 | 57,9800 | 10 | ,00 |
| 23/8/2004 | 58,0000 | 0,17% | 58,0000 | 58,0000 | 58,0000 | 10 | ,00 |
| 20/8/2004 | 57,9000 | -0,17% | 57,9000 | 57,9000 | 57,0000 | 40 | ,00 |
| 19/8/2004 | 58,0000 | 1,75% | 58,0000 | 58,0000 | 58,0000 | 20 | ,00 |
| 18/8/2004 | 57,0000 | -2,56% | 58,2000 | 58,2000 | 57,0000 | 30 | ,00 |
| 17/8/2004 | 58,5000 | 0,00% | 58,5000 | 58,5000 | 58,5000 | 10 | ,00 |
| 16/8/2004 | 58,5000 | 0,00% | 58,5000 | 58,5000 | 58,5000 | ,00 | |
| 12/8/2004 | 58,5000 | -0,34% | 58,5000 | 58,5000 | 58,5000 | 10 | ,00 |
| 11/8/2004 | 58,7000 | 0,00% | 58,7000 | 58,7000 | 58,7000 | ,00 | |
| 10/8/2004 | 58,7000 | 0,00% | 58,7000 | 58,7000 | 58,7000 | ,00 | |
| 09/8/2004 | 58,7000 | 0,00% | 58,7000 | 58,7000 | 58,7000 | ,00 | |
| 06/8/2004 | 58,7000 | 0,00% | 58,7000 | 58,7000 | 58,7000 | ,00 | |
| 05/8/2004 | 58,7000 | -0,17% | 58,7000 | 58,7000 | 58,7000 | 10 | ,00 |
| 04/8/2004 | 58,8000 | 0,00% | 58,8000 | 58,8000 | 58,8000 | ,00 | |
| 03/8/2004 | 58,8000 | 0,00% | 58,8000 | 58,8000 | 58,8000 | ,00 | |
| 02/8/2004 | 58,8000 | -0,31% | 58,8000 | 58,8000 | 58,8000 | 10 | ,00 |
| 30/7/2004 | 58,9800 | 0,00% | 58,9800 | 58,9800 | 58,9800 | ,00 | |
| 29/7/2004 | 58,9800 | 0,00% | 58,9800 | 58,9800 | 58,9800 | ,00 | |
| 28/7/2004 | 58,9800 | 0,00% | 58,9800 | 58,9800 | 58,9800 | ,00 | |
| 27/7/2004 | 58,9800 | 1,69% | 58,9800 | 58,9800 | 58,9800 | 10 | ,00 |
| 26/7/2004 | 58,0000 | -3,30% | 58,0000 | 58,0000 | 58,0000 | 30 | ,00 |
| 23/7/2004 | 59,9800 | 0,00% | 59,9800 | 59,9800 | 59,9800 | ,00 | |
| 22/7/2004 | 59,9800 | 0,00% | 59,9800 | 59,9800 | 59,9800 | ,00 | |
| 21/7/2004 | 59,9800 | 0,00% | 59,9800 | 59,9800 | 59,9800 | ,00 | |
| 20/7/2004 | 59,9800 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 19/7/2004 | 59,9800 | 0,00% | 59,9800 | 59,9800 | 59,9800 | ,00 | |
| 16/7/2004 | 59,9800 | 0,00% | 59,9800 | 59,9800 | 59,9800 | ,00 | |
| 15/7/2004 | 59,9800 | 0,00% | 59,9800 | 59,9800 | 59,9800 | ,00 | |
| 14/7/2004 | 59,9800 | 0,00% | 59,9800 | 59,9800 | 59,9800 | ,00 | |
| 13/7/2004 | 59,9800 | 0,84% | 59,9800 | 59,9800 | 59,9800 | 10 | ,00 |
| 12/7/2004 | 59,4800 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 09/7/2004 | 59,4800 | 0,00% | 59,4800 | 59,4800 | 59,4800 | ,00 | |
| 08/7/2004 | 59,4800 | 0,00% | 59,4800 | 59,4800 | 59,4800 | ,00 | |
| 07/7/2004 | 59,4800 | 0,00% | 59,4800 | 59,4800 | 59,4800 | ,00 | |
| 06/7/2004 | 59,4800 | 0,00% | 59,4800 | 59,4800 | 59,4800 | ,00 | |
| 05/7/2004 | 59,4800 | 0,00% | 59,4800 | 59,4800 | 59,4800 | ,00 | |
| 02/7/2004 | 59,4800 | -0,87% | 57,5000 | 59,4800 | 57,5000 | 30 | ,00 |
| 01/7/2004 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | ,00 | |
| 30/6/2004 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 330 | ,00 |
| 29/6/2004 | 60,0000 | -2,28% | 60,0000 | 60,0000 | 60,0000 | 10 | ,00 |
| 28/6/2004 | 61,4000 | 1,82% | 60,0000 | 61,4000 | 59,9800 | 420 | ,00 |
| 25/6/2004 | 60,3000 | 0,00% | 60,3000 | 60,3000 | 60,3000 | ,00 | |
| 24/6/2004 | 60,3000 | -0,08% | 58,0000 | 60,3000 | 58,0000 | 90 | ,00 |
| 23/6/2004 | 60,3500 | -0,98% | 58,0000 | 60,3500 | 58,0000 | 50 | ,00 |
| 22/6/2004 | 60,9500 | 2,09% | 58,0200 | 60,9500 | 55,2000 | 140 | ,00 |
| 21/6/2004 | 59,7000 | 1,36% | 59,0000 | 59,7000 | 58,9000 | 40 | ,00 |
| 18/6/2004 | 58,9000 | 0,00% | 58,9000 | 58,9000 | 58,9000 | ,00 | |
| 17/6/2004 | 58,9000 | -0,17% | 58,9000 | 58,9000 | 58,9000 | 10 | ,00 |
| 16/6/2004 | 59,0000 | 0,17% | 59,0000 | 59,0000 | 59,0000 | 40 | ,00 |
| 15/6/2004 | 58,9000 | 3,33% | 58,9000 | 58,9000 | 58,9000 | 20 | ,00 |
| 14/6/2004 | 57,0000 | -3,32% | 58,9000 | 58,9600 | 57,0000 | 40 | ,00 |
| 11/6/2004 | 58,9600 | 0,00% | 58,9200 | 58,9600 | 58,9200 | 40 | ,00 |
| 10/6/2004 | 58,9600 | 0,00% | 58,9400 | 58,9600 | 58,9400 | 30 | ,00 |
| 09/6/2004 | 58,9600 | 0,10% | 58,9600 | 58,9600 | 58,9600 | 10 | ,00 |
| 08/6/2004 | 58,9000 | 0,00% | 58,8000 | 58,9000 | 58,8000 | 30 | ,00 |
| 07/6/2004 | 58,9000 | -0,10% | 58,9400 | 58,9400 | 58,9000 | 30 | ,00 |
| 04/6/2004 | 58,9600 | 0,14% | 59,0000 | 59,0000 | 58,0200 | 40 | ,00 |
| 03/6/2004 | 58,8800 | 0,07% | 58,8800 | 58,8800 | 58,8800 | 10 | ,00 |
| 02/6/2004 | 58,8400 | -0,03% | 58,8400 | 58,8400 | 58,8400 | 30 | ,00 |
| 01/6/2004 | 58,8600 | 0,20% | 58,8600 | 58,8600 | 58,8600 | 10 | ,00 |
| 28/5/2004 | 58,7400 | -0,03% | 58,7800 | 58,7800 | 58,7400 | 30 | ,00 |
| 27/5/2004 | 58,7600 | 0,10% | 58,7600 | 58,7600 | 58,7600 | 40 | ,00 |
| 26/5/2004 | 58,7000 | 0,51% | 58,5000 | 58,7000 | 58,5000 | 20 | ,00 |
| 25/5/2004 | 58,4000 | 0,03% | 58,4000 | 58,4000 | 58,4000 | 10 | ,00 |
| 24/5/2004 | 58,3800 | 0,48% | 58,4000 | 58,4000 | 58,3800 | 30 | ,00 |
| 21/5/2004 | 58,1000 | 0,00% | 58,1000 | 58,1000 | 58,1000 | ,00 | |
| 20/5/2004 | 58,1000 | 0,00% | 58,1000 | 58,1000 | 58,1000 | ,00 | |
| 19/5/2004 | 58,1000 | 0,00% | 58,1000 | 58,1000 | 58,1000 | ,00 | |
| 18/5/2004 | 58,1000 | 0,00% | 58,1000 | 58,1000 | 58,1000 | ,00 | |
| 17/5/2004 | 58,1000 | 0,00% | 58,1000 | 58,1000 | 58,1000 | ,00 | |
| 14/5/2004 | 58,1000 | 0,00% | 58,1000 | 58,1000 | 58,1000 | ,00 | |
| 13/5/2004 | 58,1000 | -0,51% | 56,2000 | 58,1000 | 56,2000 | 140 | ,00 |
| 12/5/2004 | 58,4000 | 0,00% | 58,4000 | 58,4000 | 58,4000 | ,00 | |
| 11/5/2004 | 58,4000 | 1,21% | 58,4000 | 58,4000 | 58,4000 | 10 | ,00 |
| 10/5/2004 | 57,7000 | -0,52% | 57,7000 | 57,7000 | 57,7000 | ,00 | |
| 07/5/2004 | 58,0000 | 0,52% | 58,0000 | 58,0000 | 58,0000 | ,00 | |
| 06/5/2004 | 57,7000 | 0,00% | 57,7000 | 57,7000 | 57,7000 | ,00 | |
| 05/5/2004 | 57,7000 | 0,00% | 57,7000 | 57,7000 | 57,7000 | ,00 | |
| 04/5/2004 | 57,7000 | 0,00% | 57,7000 | 57,7000 | 57,7000 | ,00 | |
| 03/5/2004 | 57,7000 | 0,00% | 57,7000 | 57,7000 | 57,7000 | ,00 | |
| 30/4/2004 | 57,7000 | 0,00% | 57,7000 | 57,7000 | 57,7000 | ,00 | |
| 29/4/2004 | 57,7000 | 0,38% | 56,5000 | 57,7000 | 56,5000 | 30 | ,00 |
| 28/4/2004 | 57,4800 | 0,56% | 57,0000 | 57,4800 | 57,0000 | 60 | ,00 |
| 27/4/2004 | 57,1600 | 0,00% | 57,1600 | 57,1600 | 57,1600 | ,00 | |
| 26/4/2004 | 57,1600 | 0,63% | 56,8000 | 57,1600 | 56,8000 | 20 | ,00 |
| 23/4/2004 | 56,8000 | 0,53% | 56,3000 | 56,8000 | 56,3000 | 20 | ,00 |
| 22/4/2004 | 56,5000 | 0,00% | 56,5000 | 56,5000 | 56,5000 | ,00 | |
| 21/4/2004 | 56,5000 | 0,18% | 56,5000 | 56,5000 | 56,5000 | 10 | ,00 |
| 20/4/2004 | 56,4000 | -0,18% | 56,1200 | 56,4000 | 56,1200 | 30 | ,00 |
| 19/4/2004 | 56,5000 | 0,00% | 56,5000 | 56,5000 | 56,5000 | ,00 | |
| 16/4/2004 | 56,5000 | 0,00% | 56,5000 | 56,5000 | 56,5000 | 10 | ,00 |
| 15/4/2004 | 56,5000 | -0,18% | 56,5000 | 56,5000 | 56,5000 | 10 | ,00 |
| 14/4/2004 | 56,6000 | 0,00% | 56,6000 | 56,6000 | 56,6000 | ,00 | |
| 13/4/2004 | 56,6000 | -0,49% | 56,6000 | 56,6000 | 56,6000 | 10 | ,00 |
| 08/4/2004 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | ,00 | |
| 07/4/2004 | 56,8800 | 0,85% | 56,8800 | 56,8800 | 56,8800 | 10 | ,00 |
| 06/4/2004 | 56,4000 | 0,18% | 56,0000 | 56,4000 | 56,0000 | 70 | ,00 |
| 05/4/2004 | 56,3000 | 0,18% | 56,3000 | 56,3000 | 56,3000 | 10 | ,00 |
| 02/4/2004 | 56,2000 | -2,26% | 56,4800 | 56,4800 | 55,6000 | 140 | ,00 |
| 01/4/2004 | 57,5000 | 0,00% | 57,5000 | 57,5000 | 57,5000 | ,00 | |
| 31/3/2004 | 57,5000 | 0,00% | 57,5000 | 57,5000 | 57,5000 | ,00 | |
| 30/3/2004 | 57,5000 | 2,68% | 55,2200 | 57,5000 | 55,2200 | 50 | ,00 |
| 29/3/2004 | 56,0000 | -0,53% | 56,0000 | 56,0000 | 56,0000 | 70 | ,00 |
| 26/3/2004 | 56,3000 | 0,18% | 56,0000 | 56,3000 | 56,0000 | 20 | ,00 |
| 24/3/2004 | 56,2000 | 0,00% | 56,2000 | 56,2000 | 56,2000 | ,00 | |
| 23/3/2004 | 56,2000 | 0,00% | 56,2000 | 56,2000 | 56,2000 | 10 | ,00 |
| 22/3/2004 | 56,2000 | 0,00% | 56,2000 | 56,2000 | 56,2000 | ,00 | |
| 19/3/2004 | 56,2000 | -0,50% | 56,2000 | 56,2000 | 56,2000 | 10 | ,00 |
| 18/3/2004 | 56,4800 | 0,89% | 55,3000 | 56,4800 | 55,3000 | 50 | ,00 |
| 17/3/2004 | 55,9800 | -1,58% | 55,9800 | 55,9800 | 55,9800 | 10 | ,00 |
| 16/3/2004 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | ,00 | |
| 15/3/2004 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | ,00 | |
| 12/3/2004 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | ,00 | |
| 11/3/2004 | 56,8800 | 1,79% | 56,8800 | 56,8800 | 56,8800 | 10 | ,00 |
| 10/3/2004 | 55,8800 | -0,04% | 55,0000 | 55,8800 | 55,0000 | 100 | ,00 |
| 09/3/2004 | 55,9000 | -1,06% | 55,0000 | 55,9000 | 55,0000 | 40 | ,00 |
| 08/3/2004 | 56,5000 | 0,00% | 56,5000 | 56,5000 | 56,5000 | ,00 | |
| 05/3/2004 | 56,5000 | 1,07% | 55,5000 | 56,5000 | 55,1000 | 30 | ,00 |
| 04/3/2004 | 55,9000 | -1,06% | 55,9800 | 56,0000 | 55,2000 | 70 | ,00 |
| 03/3/2004 | 56,5000 | 0,00% | 56,5000 | 56,5000 | 56,5000 | ,00 | |
| 02/3/2004 | 56,5000 | 2,73% | 55,2000 | 56,5000 | 55,2000 | 50 | ,00 |
| 01/3/2004 | 55,0000 | -1,79% | 55,0000 | 55,0000 | 55,0000 | 20 | ,00 |
| 27/2/2004 | 56,0000 | -1,58% | 56,0000 | 56,0000 | 56,0000 | 30 | ,00 |
| 26/2/2004 | 56,9000 | 0,00% | 56,9000 | 56,9000 | 56,9000 | ,00 | |
| 25/2/2004 | 56,9000 | 0,00% | 56,9000 | 56,9000 | 56,9000 | ,00 | |
| 24/2/2004 | 56,9000 | 1,07% | 55,5000 | 56,9000 | 55,5000 | 20 | ,00 |
| 20/2/2004 | 56,3000 | -0,53% | 55,5000 | 56,3000 | 55,5000 | 20 | ,00 |
| 19/2/2004 | 56,6000 | 0,00% | 56,6000 | 56,6000 | 56,6000 | ,00 | |
| 18/2/2004 | 56,6000 | 0,00% | 56,6000 | 56,6000 | 56,6000 | ,00 | |
| 17/2/2004 | 56,6000 | 0,00% | 56,6000 | 56,6000 | 56,6000 | ,00 | |
| 16/2/2004 | 56,6000 | 0,00% | 55,5000 | 56,6000 | 55,5000 | 20 | ,00 |
| 13/2/2004 | 56,6000 | 0,00% | 56,6000 | 56,6000 | 56,6000 | ,00 | |
| 12/2/2004 | 56,6000 | -0,21% | 55,5000 | 56,6000 | 55,5000 | 70 | ,00 |
| 11/2/2004 | 56,7200 | -0,49% | 55,5000 | 56,7200 | 55,5000 | 20 | ,00 |
| 10/2/2004 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 09/2/2004 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 06/2/2004 | 57,0000 | 2,04% | 55,0000 | 57,0000 | 54,7400 | 140 | ,00 |
| 05/2/2004 | 55,8600 | -2,00% | 55,5000 | 55,8600 | 55,2000 | 80 | ,00 |
| 04/2/2004 | 57,0000 | 2,89% | 55,5000 | 57,0000 | 55,5000 | 90 | ,00 |
| 03/2/2004 | 55,4000 | -1,07% | 56,0000 | 57,0000 | 55,4000 | 60 | ,00 |
| 02/2/2004 | 56,0000 | -0,88% | 56,0000 | 56,0000 | 55,0000 | 70 | ,00 |
| 30/1/2004 | 56,5000 | 2,73% | 56,5000 | 56,5000 | 55,0000 | 30 | ,00 |
| 29/1/2004 | 55,0000 | -3,51% | 56,0000 | 56,0000 | 55,0000 | 140 | ,00 |
| 28/1/2004 | 57,0000 | -0,35% | 56,0000 | 57,0000 | 55,8000 | 40 | ,00 |
| 27/1/2004 | 57,2000 | 0,00% | 57,2000 | 57,2000 | 57,2000 | ,00 | |
| 26/1/2004 | 57,2000 | 0,00% | 56,0000 | 57,2000 | 55,5000 | 30 | ,00 |
| 23/1/2004 | 57,2000 | 0,00% | 57,2000 | 57,2000 | 57,2000 | ,00 | |
| 22/1/2004 | 57,2000 | 0,00% | 57,2000 | 57,2000 | 57,2000 | ,00 | |
| 21/1/2004 | 57,2000 | 2,14% | 56,0000 | 57,2000 | 55,9000 | 90 | ,00 |
| 20/1/2004 | 56,0000 | -1,06% | 56,0000 | 56,0000 | 56,0000 | 10 | ,00 |
| 19/1/2004 | 56,6000 | -0,32% | 56,7000 | 56,7000 | 56,4000 | 80 | ,00 |
| 16/1/2004 | 56,7800 | 0,00% | 56,7000 | 56,7800 | 56,7000 | 30 | ,00 |
| 15/1/2004 | 56,7800 | -0,18% | 55,1800 | 56,8000 | 55,1600 | 120 | ,00 |
| 14/1/2004 | 56,8800 | -0,07% | 55,0200 | 57,0000 | 55,0200 | 340 | ,00 |
| 13/1/2004 | 56,9200 | 1,28% | 56,9200 | 56,9200 | 56,9200 | 10 | ,00 |
| 12/1/2004 | 56,2000 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 09/1/2004 | 56,2000 | 0,00% | 56,2000 | 56,2000 | 56,2000 | ,00 | |
| 08/1/2004 | 56,2000 | 0,00% | 56,2000 | 56,2000 | 56,2000 | ,00 | |
| 07/1/2004 | 56,2000 | 2,18% | 56,0000 | 56,2000 | 56,0000 | 40 | ,00 |
| 05/1/2004 | 55,0000 | -1,96% | 55,0000 | 55,0000 | 53,5200 | 150 | ,00 |
| 02/1/2004 | 56,1000 | 0,00% | 56,1000 | 56,1000 | 56,1000 | ,00 | |
| 31/12/2003 | 56,1000 | 0,00% | 56,1000 | 56,1000 | 56,1000 | ,00 | |
| 30/12/2003 | 56,1000 | 0,90% | 55,0000 | 56,1000 | 55,0000 | 50 | ,00 |
| 29/12/2003 | 55,6000 | 0,00% | 55,6000 | 55,6000 | 55,6000 | ,00 | |
| 24/12/2003 | 55,6000 | 1,46% | 53,0400 | 55,6000 | 52,5000 | 100 | ,00 |
| 23/12/2003 | 54,8000 | -2,21% | 53,0200 | 54,8600 | 53,0000 | 340 | ,00 |
| 22/12/2003 | 56,0400 | 0,00% | 56,0400 | 56,0400 | 56,0400 | ,00 | |
| 19/12/2003 | 56,0400 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 18/12/2003 | 56,0400 | 0,00% | 56,0400 | 56,0400 | 56,0400 | ,00 | |
| 17/12/2003 | 56,0400 | 0,00% | 56,0400 | 56,0400 | 56,0400 | ,00 | |
| 16/12/2003 | 56,0400 | -0,60% | 53,0400 | 56,0400 | 53,0000 | 70 | ,00 |
| 15/12/2003 | 56,3800 | -0,53% | 54,0200 | 56,3800 | 54,0000 | 40 | ,00 |
| 12/12/2003 | 56,6800 | 3,05% | 56,6800 | 56,6800 | 56,6800 | 10 | ,00 |
| 11/12/2003 | 55,0000 | 1,81% | 55,0000 | 55,0000 | 55,0000 | 10 | ,00 |
| 10/12/2003 | 54,0200 | -4,96% | 54,0200 | 54,0200 | 54,0200 | 20 | ,00 |
| 09/12/2003 | 56,8400 | 3,35% | 54,0000 | 56,8400 | 54,0000 | 70 | ,00 |
| 08/12/2003 | 55,0000 | -0,72% | 55,0000 | 55,5000 | 55,0000 | 120 | ,00 |
| 05/12/2003 | 55,4000 | -1,04% | 53,5600 | 55,4800 | 52,9800 | 210 | ,00 |
| 04/12/2003 | 55,9800 | 0,00% | 55,9800 | 55,9800 | 55,9800 | ,00 | |
| 03/12/2003 | 55,9800 | 1,82% | 55,9800 | 55,9800 | 55,9800 | 10 | ,00 |
| 02/12/2003 | 54,9800 | 0,00% | 54,9800 | 54,9800 | 54,9800 | ,00 | |
| 01/12/2003 | 54,9800 | 0,00% | 54,9800 | 54,9800 | 54,9800 | ,00 | |
| 28/11/2003 | 54,9800 | 0,00% | 54,9800 | 54,9800 | 54,9800 | ,00 | |
| 27/11/2003 | 54,9800 | 0,00% | 54,9800 | 54,9800 | 54,9800 | ,00 | |
| 26/11/2003 | 54,9800 | 3,74% | 53,0000 | 54,9800 | 53,0000 | 40 | ,00 |
| 25/11/2003 | 53,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | 30 | ,00 |
| 24/11/2003 | 53,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | ,00 | |
| 21/11/2003 | 53,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | ,00 | |
| 20/11/2003 | 53,0000 | -3,46% | 54,1000 | 54,1000 | 53,0000 | 170 | ,00 |
| 19/11/2003 | 54,9000 | -2,28% | 54,9000 | 54,9000 | 54,9000 | 10 | ,00 |
| 18/11/2003 | 56,1800 | -1,44% | 57,3000 | 57,3000 | 54,1200 | 50 | ,00 |
| 17/11/2003 | 57,0000 | 2,33% | 55,8000 | 57,0000 | 54,0000 | 40 | ,00 |
| 14/11/2003 | 55,7000 | -0,14% | 55,7800 | 55,7800 | 53,4000 | 30 | ,00 |
| 13/11/2003 | 55,7800 | 3,30% | 54,0000 | 55,7800 | 54,0000 | 30 | ,00 |
| 12/11/2003 | 54,0000 | -4,56% | 54,0200 | 54,0200 | 54,0000 | 30 | ,00 |
| 11/11/2003 | 56,5800 | -0,84% | 53,3200 | 56,5800 | 53,3200 | 30 | ,00 |
| 10/11/2003 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | 600 | ,00 |
| 07/11/2003 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | ,00 | |
| 06/11/2003 | 57,0600 | 0,00% | 53,5200 | 57,0600 | 53,5000 | 30 | ,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.% |
|---|