| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΧΑΕ | 6,0600 | -3,35 % | -0,2100 | 118.076 |
| ΑΒΕ | 0,4810 | -3,02 % | -0,0150 | 10.490 |
| ΕΛΙΝ | 2,3400 | -2,90 % | -0,0700 | 1.265 |
| ΦΒΜΕΖΖ | 0,0651 | -2,40 % | -0,0016 | 305 |
| ΣΠΕΙΣ | 7,3800 | -2,38 % | -0,1800 | 195 |
| ΜΕΒΑ | 8,6000 | -2,27 % | -0,2000 | 4.130 |
| EVR | 1,9750 | -2,23 % | -0,0450 | 17.500 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 74 |
| ΕΛΣΤΡ | 2,4200 | -1,63 % | -0,0400 | 1.861 |
| ΑΝΔΡΟ | 7,3800 | -1,60 % | -0,1200 | 105 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
356,0000 €
0,0000 (0,00%)
- Άνοιγμα 356,0000
- Υψηλό 356,0000
- Χαμηλό 356,0000
- Όγκος 66
- Τζίρος 23.496 €
- Πράξεις 17
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/3/2005 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 17/3/2005 | 65,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | ,00 | |
| 16/3/2005 | 65,0000 | -2,99% | 67,0000 | 67,0000 | 65,0000 | 30 | ,00 |
| 15/3/2005 | 67,0000 | 0,30% | 67,0000 | 67,0000 | 67,0000 | 10 | ,00 |
| 11/3/2005 | 66,8000 | 4,38% | 65,0000 | 66,8000 | 65,0000 | 30 | ,00 |
| 10/3/2005 | 64,0000 | -4,33% | 64,0000 | 64,0000 | 64,0000 | 10 | ,00 |
| 09/3/2005 | 66,9000 | 0,22% | 67,0000 | 67,0000 | 66,0000 | 80 | ,00 |
| 08/3/2005 | 66,7500 | 0,00% | 66,7500 | 66,7500 | 66,7500 | ,00 | |
| 07/3/2005 | 66,7500 | 0,00% | 66,7500 | 66,7500 | 66,7500 | ,00 | |
| 04/3/2005 | 66,7500 | 0,00% | 66,7500 | 66,7500 | 66,7500 | ,00 | |
| 03/3/2005 | 66,7500 | 0,00% | 66,7500 | 66,7500 | 66,7500 | ,00 | |
| 02/3/2005 | 66,7500 | 0,00% | 66,7500 | 66,7500 | 66,7500 | ,00 | |
| 01/3/2005 | 66,7500 | 0,00% | 66,7500 | 66,7500 | 66,7500 | ,00 | |
| 28/2/2005 | 66,7500 | 0,00% | 66,7500 | 66,7500 | 66,7500 | ,00 | |
| 25/2/2005 | 66,7500 | -0,22% | 66,0000 | 66,7500 | 66,0000 | 20 | ,00 |
| 24/2/2005 | 66,9000 | 0,00% | 66,9000 | 66,9000 | 66,9000 | ,00 | |
| 23/2/2005 | 66,9000 | 0,53% | 66,8000 | 66,9000 | 66,0000 | 40 | ,00 |
| 22/2/2005 | 66,5500 | 1,60% | 65,2000 | 66,7500 | 65,2000 | 780 | ,00 |
| 21/2/2005 | 65,5000 | 1,87% | 64,5000 | 65,5000 | 64,5000 | 600 | ,00 |
| 18/2/2005 | 64,3000 | 1,26% | 63,5000 | 64,3000 | 63,5000 | 650 | ,00 |
| 17/2/2005 | 63,5000 | 1,60% | 63,0000 | 63,5000 | 63,0000 | 370 | ,00 |
| 16/2/2005 | 62,5000 | -0,79% | 62,9000 | 63,5000 | 62,5000 | 650 | ,00 |
| 15/2/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 14/2/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 62,1000 | 480 | ,00 |
| 11/2/2005 | 63,0000 | 0,08% | 62,8000 | 63,0000 | 62,8000 | 20 | ,00 |
| 10/2/2005 | 62,9500 | -0,08% | 62,1000 | 62,9500 | 62,1000 | 20 | ,00 |
| 09/2/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | ,00 | |
| 08/2/2005 | 63,0000 | 0,00% | 63,0000 | 63,0000 | 63,0000 | 200 | ,00 |
| 07/2/2005 | 63,0000 | 0,00% | 62,9000 | 63,0000 | 62,9000 | 310 | ,00 |
| 04/2/2005 | 63,0000 | 0,80% | 63,0000 | 63,0000 | 62,4000 | 40 | ,00 |
| 03/2/2005 | 62,5000 | 0,97% | 61,8000 | 62,5000 | 61,7000 | 890 | ,00 |
| 02/2/2005 | 61,9000 | -0,16% | 62,0000 | 62,0000 | 61,6500 | 80 | ,00 |
| 01/2/2005 | 62,0000 | 0,40% | 61,7500 | 62,0000 | 61,7500 | 530 | ,00 |
| 31/1/2005 | 61,7500 | 0,08% | 61,0000 | 61,7500 | 61,0000 | 1.260 | ,00 |
| 28/1/2005 | 61,7000 | 0,00% | 61,0000 | 61,7000 | 61,0000 | 160 | ,00 |
| 27/1/2005 | 61,7000 | -0,24% | 61,0000 | 61,7000 | 61,0000 | 80 | ,00 |
| 26/1/2005 | 61,8500 | 1,39% | 61,3000 | 61,8500 | 61,0000 | 190 | ,00 |
| 25/1/2005 | 61,0000 | -0,73% | 61,5000 | 61,5000 | 61,0000 | 40 | ,00 |
| 24/1/2005 | 61,4500 | -0,89% | 61,9000 | 62,0000 | 61,0000 | 270 | ,00 |
| 21/1/2005 | 62,0000 | 0,00% | 62,0000 | 62,0000 | 61,2000 | 590 | ,00 |
| 20/1/2005 | 62,0000 | -1,43% | 62,0000 | 62,0000 | 62,0000 | 20 | ,00 |
| 19/1/2005 | 62,9000 | 0,32% | 62,0000 | 62,9000 | 62,0000 | 40 | ,00 |
| 18/1/2005 | 62,7000 | -0,40% | 62,9000 | 62,9000 | 62,0000 | 60 | ,00 |
| 17/1/2005 | 62,9500 | 0,08% | 62,9000 | 62,9500 | 61,9000 | 130 | ,00 |
| 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 | 0,00% | 56,9200 | 56,9200 | 56,9200 | 10 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,5450 | 3,34 % | 0,0500 | 1.207 |
| ΔΡΟΜΕ | 0,3850 | 2,12 % | 0,0080 | 4.677 |
| ΦΟΥΝΤΛ | 1,3300 | 1,92 % | 0,0250 | 2.775 |
| ACAG | 5,3500 | 1,71 % | 0,0900 | 22.496 |
| ΒΙΟΣΚ | 3,1200 | 1,63 % | 0,0500 | 8.069 |
| ΜΙΓ | 3,8300 | 1,59 % | 0,0600 | 12.087 |
| ΒΙΟ | 9,8800 | 1,44 % | 0,1400 | 40.633 |
| ΕΒΡΟΦ | 3,0300 | 1,34 % | 0,0400 | 2.013 |
| ΕΛΧΑ | 3,4400 | 1,18 % | 0,0400 | 34.120 |
| ΞΥΛΚ | 0,2680 | 1,13 % | 0,0030 | 5.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,1250 | -0,42 % | -0,0550 | 5.636.853 |
| ΔΕΗ | 16,9600 | 0,95 % | 0,1600 | 5.032.282 |
| ΟΠΑΠ | 17,3700 | -0,74 % | -0,1300 | 2.807.785 |
| ΠΕΙΡ | 7,0800 | -0,84 % | -0,0600 | 2.537.200 |
| ΑΛΦΑ | 3,5300 | 0,00 % | 0,0000 | 2.318.106 |
| ΕΥΡΩΒ | 3,4860 | -0,54 % | -0,0190 | 2.284.429 |
| MTLN | 43,4400 | -0,14 % | -0,0600 | 2.256.726 |
| ΟΤΕ | 16,5000 | 0,61 % | 0,1000 | 1.157.378 |
| ΜΟΗ | 27,9200 | 0,00 % | 0,0000 | 982.718 |
| TITC | 42,7500 | -1,38 % | -0,6000 | 940.522 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5300 | 0,00 % | 660.266 | 2,32εκ. |
| ΕΥΡΩΒ | 3,4860 | -0,54 % | 658.157 | 2,28εκ. |
| ΕΤΕ | 13,1250 | -0,42 % | 433.973 | 5,64εκ. |
| ΙΝΛΟΤ | 1,1060 | -0,90 % | 363.911 | 404χιλ. |
| ΠΕΙΡ | 7,0800 | -0,84 % | 359.861 | 2,54εκ. |
| ΔΕΗ | 16,9600 | 0,95 % | 300.363 | 5,03εκ. |
| ΟΠΑΠ | 17,3700 | -0,74 % | 161.596 | 2,81εκ. |
| CREDIA | 1,4740 | -1,34 % | 146.448 | 215,5χιλ. |
| ΕΧΑΕ | 6,0600 | -3,35 % | 118.076 | 718,7χιλ. |
| ΕΛΠΕ | 8,1900 | -0,12 % | 101.769 | 833,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,0600 | -3,35 % | 118.076 | 0,20 % |
| ΔΕΗ | 16,9600 | 0,95 % | 300.363 | 0,08 % |
| ACAG | 5,3500 | 1,71 % | 22.496 | 0,06 % |
| ΝΤΟΠΛΕΡ | 0,9450 | -1,05 % | 6.000 | 0,05 % |
| ΕΤΕ | 13,1250 | -0,42 % | 433.973 | 0,05 % |
| ΒΙΟΣΚ | 3,1200 | 1,63 % | 8.069 | 0,05 % |
| ΚΥΡΙΟ | 2,0800 | 0,48 % | 3.524 | 0,05 % |
| ΟΠΑΠ | 17,3700 | -0,74 % | 161.596 | 0,04 % |
| ΜΕΒΑ | 8,6000 | -2,27 % | 4.130 | 0,04 % |
| ΕΛΤΟΝ | 1,9700 | -1,25 % | 10.309 | 0,04 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,8840 | 0,68 % | 119 | 4,33 % |
| ΑΒΕ | 0,4810 | -3,02 % | 10.490 | 3,63 % |
| ΚΥΡΙΟ | 2,0800 | 0,48 % | 3.524 | 3,38 % |
| ΣΙΔΜΑ | 1,5450 | 3,34 % | 1.207 | 3,34 % |
| ΒΙΟΣΚ | 3,1200 | 1,63 % | 8.069 | 2,93 % |
| ΜΙΓ | 3,8300 | 1,59 % | 12.087 | 2,92 % |
| ΒΙΟ | 9,8800 | 1,44 % | 40.633 | 2,77 % |
| ΕΛΧΑ | 3,4400 | 1,18 % | 34.120 | 2,65 % |
| ΙΝΤΚΑ | 3,5100 | 0,86 % | 28.968 | 2,59 % |
| ΙΛΥΔΑ | 5,4000 | -0,37 % | 1.135 | 2,58 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|