| 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 |
|---|---|---|---|---|---|---|---|
| 05/11/2003 | 57,4000 | 0,00% | 57,4000 | 57,4000 | 57,4000 | ,00 | |
| 04/11/2003 | 57,4000 | 5,32% | 57,4000 | 57,4000 | 57,4000 | 10 | ,00 |
| 03/11/2003 | 54,5000 | 0,00% | 54,5000 | 55,0000 | 54,5000 | 60 | ,00 |
| 31/10/2003 | 54,5000 | 2,71% | 54,0000 | 56,5400 | 54,0000 | 30 | ,00 |
| 30/10/2003 | 53,0600 | -5,92% | 53,0200 | 54,9800 | 53,0200 | 210 | ,00 |
| 29/10/2003 | 56,4000 | 2,55% | 53,5000 | 56,4000 | 53,5000 | 80 | ,00 |
| 27/10/2003 | 55,0000 | 2,80% | 54,0000 | 55,0000 | 54,0000 | 360 | ,00 |
| 24/10/2003 | 53,5000 | -2,73% | 53,5000 | 53,5000 | 53,5000 | 10 | ,00 |
| 23/10/2003 | 55,0000 | -3,47% | 53,0200 | 55,0000 | 53,0200 | 60 | ,00 |
| 22/10/2003 | 56,9800 | 0,25% | 55,0000 | 56,9800 | 55,0000 | 20 | ,00 |
| 21/10/2003 | 56,8400 | -0,28% | 54,0200 | 56,8400 | 54,0200 | 35 | ,00 |
| 20/10/2003 | 57,0000 | -0,35% | 54,0200 | 57,0000 | 54,0200 | 170 | ,00 |
| 17/10/2003 | 57,2000 | 0,35% | 55,0000 | 57,2000 | 55,0000 | 20 | ,00 |
| 16/10/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 15/10/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 14/10/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 13/10/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 10/10/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 09/10/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 08/10/2003 | 57,0000 | 1,79% | 57,0000 | 57,0000 | 57,0000 | 10 | ,00 |
| 07/10/2003 | 56,0000 | -0,71% | 56,0000 | 56,0000 | 56,0000 | 20 | ,00 |
| 06/10/2003 | 56,4000 | 0,00% | 56,4000 | 56,4000 | 56,4000 | ,00 | |
| 03/10/2003 | 56,4000 | 0,71% | 56,0000 | 56,4000 | 55,0000 | 180 | ,00 |
| 02/10/2003 | 56,0000 | -3,45% | 56,0000 | 56,0000 | 56,0000 | 30 | ,00 |
| 01/10/2003 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | ,00 | |
| 30/9/2003 | 58,0000 | 3,57% | 58,0000 | 58,0000 | 58,0000 | 10 | ,00 |
| 29/9/2003 | 56,0000 | -0,18% | 56,0000 | 56,0000 | 56,0000 | 10 | ,00 |
| 26/9/2003 | 56,1000 | -1,58% | 54,1200 | 56,1000 | 54,0000 | 100 | ,00 |
| 25/9/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 24/9/2003 | 57,0000 | 0,53% | 56,0000 | 57,0000 | 56,0000 | 40 | ,00 |
| 23/9/2003 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | ,00 | |
| 22/9/2003 | 56,7000 | 0,00% | 56,0000 | 57,0000 | 55,6200 | 70 | ,00 |
| 19/9/2003 | 56,7000 | -0,53% | 57,0000 | 57,0000 | 56,7000 | 30 | ,00 |
| 18/9/2003 | 57,0000 | -1,72% | 57,0000 | 57,0000 | 56,1000 | 70 | ,00 |
| 17/9/2003 | 58,0000 | 0,17% | 58,0000 | 58,0000 | 58,0000 | 10 | ,00 |
| 16/9/2003 | 57,9000 | -0,99% | 57,9000 | 57,9000 | 57,9000 | 10 | ,00 |
| 15/9/2003 | 58,4800 | -0,37% | 57,5000 | 58,4800 | 56,6400 | 60 | ,00 |
| 12/9/2003 | 58,7000 | 0,00% | 58,7000 | 58,7000 | 58,7000 | ,00 | |
| 11/9/2003 | 58,7000 | 0,00% | 58,7000 | 58,7000 | 58,7000 | ,00 | |
| 10/9/2003 | 58,7000 | 0,38% | 57,0000 | 58,7000 | 56,1000 | 90 | ,00 |
| 09/9/2003 | 58,4800 | 0,83% | 57,0000 | 58,4800 | 57,0000 | 120 | ,00 |
| 08/9/2003 | 58,0000 | -0,85% | 57,0800 | 58,0000 | 57,0800 | 20 | ,00 |
| 05/9/2003 | 58,5000 | 0,00% | 58,5000 | 58,5000 | 58,5000 | ,00 | |
| 04/9/2003 | 58,5000 | -0,41% | 58,5000 | 58,5000 | 58,5000 | 10 | ,00 |
| 03/9/2003 | 58,7400 | 0,00% | 58,7400 | 58,7400 | 58,7400 | ,00 | |
| 02/9/2003 | 58,7400 | 0,00% | 58,7400 | 58,7400 | 58,7400 | ,00 | |
| 01/9/2003 | 58,7400 | 0,00% | 58,7400 | 58,7400 | 58,7400 | ,00 | |
| 29/8/2003 | 58,7400 | 0,00% | 58,7400 | 58,7400 | 58,7400 | ,00 | |
| 28/8/2003 | 58,7400 | 0,00% | 58,7400 | 58,7400 | 58,7400 | ,00 | |
| 27/8/2003 | 58,7400 | 1,00% | 56,5000 | 58,7400 | 56,5000 | 20 | ,00 |
| 26/8/2003 | 58,1600 | 2,04% | 57,0000 | 58,1600 | 57,0000 | 140 | ,00 |
| 25/8/2003 | 57,0000 | -3,39% | 58,0000 | 58,0000 | 57,0000 | 170 | ,00 |
| 22/8/2003 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 21/8/2003 | 59,0000 | 1,72% | 59,0000 | 59,0000 | 59,0000 | 50 | ,00 |
| 20/8/2003 | 58,0000 | -3,33% | 59,5000 | 59,5000 | 58,0000 | 100 | ,00 |
| 19/8/2003 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 70 | ,00 |
| 18/8/2003 | 60,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 20 | ,00 |
| 14/8/2003 | 60,0000 | 1,76% | 60,0000 | 60,0000 | 60,0000 | 10 | ,00 |
| 13/8/2003 | 58,9600 | 0,00% | 58,9600 | 58,9600 | 58,9600 | ,00 | |
| 12/8/2003 | 58,9600 | 0,00% | 58,9600 | 58,9600 | 58,9600 | ,00 | |
| 11/8/2003 | 58,9600 | 0,00% | 58,9600 | 58,9600 | 58,9600 | ,00 | |
| 08/8/2003 | 58,9600 | 0,00% | 58,9600 | 58,9600 | 58,9600 | ,00 | |
| 07/8/2003 | 58,9600 | 1,55% | 58,5000 | 58,9600 | 57,1000 | 120 | ,00 |
| 06/8/2003 | 58,0600 | -3,55% | 58,1000 | 58,1000 | 58,0600 | 120 | ,00 |
| 05/8/2003 | 60,2000 | 0,33% | 60,4500 | 60,4500 | 58,0000 | 500 | ,00 |
| 04/8/2003 | 60,0000 | -0,74% | 60,0000 | 60,0000 | 60,0000 | 20 | ,00 |
| 01/8/2003 | 60,4500 | 0,00% | 60,4500 | 60,4500 | 60,4500 | 10 | ,00 |
| 31/7/2003 | 60,4500 | 0,00% | 60,4500 | 60,4500 | 60,4500 | ,00 | |
| 30/7/2003 | 60,4500 | 0,75% | 60,4500 | 60,4500 | 60,4500 | 10 | ,00 |
| 29/7/2003 | 60,0000 | 0,27% | 60,0000 | 60,0000 | 60,0000 | 10 | ,00 |
| 28/7/2003 | 59,8400 | -1,01% | 57,0800 | 59,8400 | 57,0800 | 80 | ,00 |
| 25/7/2003 | 60,4500 | 0,00% | 60,4500 | 60,4500 | 60,4500 | ,00 | |
| 24/7/2003 | 60,4500 | -0,66% | 58,0000 | 60,4500 | 58,0000 | 80 | ,00 |
| 23/7/2003 | 60,8500 | 0,83% | 61,0000 | 61,0000 | 58,0000 | 80 | ,00 |
| 22/7/2003 | 60,3500 | 0,00% | 60,3500 | 60,3500 | 60,3500 | ,00 | |
| 21/7/2003 | 60,3500 | 0,00% | 60,3500 | 60,3500 | 60,3500 | ,00 | |
| 18/7/2003 | 60,3500 | 2,29% | 59,0000 | 60,3500 | 59,0000 | 140 | ,00 |
| 17/7/2003 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 16/7/2003 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 15/7/2003 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 14/7/2003 | 59,0000 | 0,10% | 59,0000 | 59,0000 | 59,0000 | 10 | ,00 |
| 11/7/2003 | 58,9400 | 5,25% | 57,0000 | 58,9400 | 55,1000 | 130 | ,00 |
| 10/7/2003 | 56,0000 | -5,08% | 56,1600 | 58,9400 | 56,0000 | 140 | ,00 |
| 09/7/2003 | 59,0000 | 0,07% | 58,0000 | 59,0000 | 57,0000 | 90 | ,00 |
| 08/7/2003 | 58,9600 | -0,74% | 57,0000 | 58,9600 | 57,0000 | 60 | ,00 |
| 07/7/2003 | 59,4000 | 0,00% | 59,4000 | 59,4000 | 59,4000 | ,00 | |
| 04/7/2003 | 59,4000 | 0,00% | 59,4000 | 59,4000 | 59,4000 | ,00 | |
| 03/7/2003 | 59,4000 | 0,00% | 59,4000 | 59,4000 | 59,4000 | ,00 | |
| 02/7/2003 | 59,4000 | -0,50% | 58,0000 | 59,4000 | 58,0000 | 20 | ,00 |
| 01/7/2003 | 59,7000 | 0,00% | 59,7000 | 59,7000 | 59,7000 | ,00 | |
| 30/6/2003 | 59,7000 | 1,36% | 59,7000 | 59,7000 | 59,7000 | 10 | ,00 |
| 27/6/2003 | 58,9000 | -1,31% | 56,0200 | 58,9000 | 55,1000 | 100 | ,00 |
| 26/6/2003 | 59,6800 | 0,00% | 59,6800 | 59,6800 | 59,6800 | ,00 | |
| 25/6/2003 | 59,6800 | 0,13% | 59,7000 | 59,7000 | 55,0000 | 70 | ,00 |
| 24/6/2003 | 59,6000 | 1,02% | 58,7000 | 59,6000 | 58,7000 | 20 | ,00 |
| 23/6/2003 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 20/6/2003 | 59,0000 | 1,72% | 59,0000 | 59,0000 | 59,0000 | 10 | ,00 |
| 19/6/2003 | 58,0000 | -1,69% | 57,0600 | 58,0000 | 57,0600 | 310 | ,00 |
| 18/6/2003 | 59,0000 | 1,72% | 57,0000 | 59,0000 | 57,0000 | 250 | ,00 |
| 17/6/2003 | 58,0000 | -1,69% | 59,0000 | 59,0000 | 58,0000 | 110 | ,00 |
| 13/6/2003 | 59,0000 | -3,04% | 59,0000 | 59,0000 | 59,0000 | 10 | ,00 |
| 12/6/2003 | 60,8500 | 1,42% | 60,0000 | 60,8500 | 59,0000 | 40 | ,00 |
| 11/6/2003 | 60,0000 | -0,17% | 61,0000 | 61,5000 | 59,0000 | 70 | ,00 |
| 10/6/2003 | 60,1000 | 0,33% | 58,0000 | 60,1000 | 58,0000 | 2.070 | ,00 |
| 09/6/2003 | 59,9000 | 1,35% | 58,0000 | 60,0000 | 58,0000 | 40 | ,00 |
| 06/6/2003 | 59,1000 | 1,90% | 55,0000 | 59,1000 | 55,0000 | 210 | ,00 |
| 05/6/2003 | 58,0000 | -1,66% | 58,0000 | 58,0000 | 58,0000 | 20 | ,00 |
| 04/6/2003 | 58,9800 | -1,63% | 59,9000 | 59,9000 | 53,2000 | 80 | ,00 |
| 03/6/2003 | 59,9600 | 0,10% | 59,8000 | 59,9600 | 59,8000 | 1.260 | ,00 |
| 02/6/2003 | 59,9000 | 0,00% | 59,9000 | 59,9000 | 59,9000 | ,00 | |
| 30/5/2003 | 59,9000 | 0,17% | 59,9000 | 59,9000 | 59,9000 | 10 | ,00 |
| 29/5/2003 | 59,8000 | 0,00% | 59,8000 | 59,8000 | 59,8000 | ,00 | |
| 28/5/2003 | 59,8000 | 4,91% | 59,8000 | 59,8000 | 59,8000 | 10 | ,00 |
| 27/5/2003 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 26/5/2003 | 57,0000 | 1,79% | 54,0000 | 57,0000 | 53,0000 | 210 | ,00 |
| 23/5/2003 | 56,0000 | 3,70% | 58,0000 | 58,0000 | 56,0000 | 40 | ,00 |
| 22/5/2003 | 54,0000 | -1,82% | 54,0000 | 54,0000 | 54,0000 | 50 | ,00 |
| 21/5/2003 | 55,0000 | 0,00% | 55,0000 | 55,0000 | 55,0000 | 10 | ,00 |
| 20/5/2003 | 55,0000 | -5,17% | 56,0000 | 56,0000 | 55,0000 | 60 | ,00 |
| 19/5/2003 | 58,0000 | -3,81% | 60,0000 | 60,0000 | 57,0000 | 60 | ,00 |
| 16/5/2003 | 60,3000 | 0,67% | 60,0000 | 60,3000 | 60,0000 | 20 | ,00 |
| 15/5/2003 | 59,9000 | -2,44% | 62,4000 | 62,5000 | 59,9000 | 260 | ,00 |
| 14/5/2003 | 61,4000 | 2,33% | 60,0000 | 61,4000 | 59,7000 | 150 | ,00 |
| 13/5/2003 | 60,0000 | 2,77% | 59,9000 | 60,0000 | 59,9000 | 40 | ,00 |
| 12/5/2003 | 58,3800 | 9,16% | 54,5000 | 59,8800 | 54,5000 | 400 | ,00 |
| 09/5/2003 | 53,4800 | 1,87% | 51,0000 | 53,4800 | 51,0000 | 50 | ,00 |
| 08/5/2003 | 52,5000 | 0,00% | 52,5000 | 52,5000 | 52,5000 | 10 | ,00 |
| 07/5/2003 | 52,5000 | 1,35% | 51,9000 | 52,5000 | 50,0000 | 100 | ,00 |
| 06/5/2003 | 51,8000 | 0,39% | 51,8600 | 51,8800 | 51,5000 | 70 | ,00 |
| 05/5/2003 | 51,6000 | -0,58% | 51,8800 | 51,8800 | 48,0600 | 150 | ,00 |
| 02/5/2003 | 51,9000 | 0,00% | 51,9000 | 51,9000 | 51,9000 | ,00 | |
| 30/4/2003 | 51,9000 | -0,12% | 50,0000 | 51,9000 | 47,0000 | 70 | ,00 |
| 29/4/2003 | 51,9600 | -0,04% | 51,9600 | 51,9600 | 51,9600 | 10 | ,00 |
| 24/4/2003 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 23/4/2003 | 51,9800 | 1,05% | 51,9800 | 51,9800 | 51,9800 | 10 | ,00 |
| 22/4/2003 | 51,4400 | 0,00% | 51,4400 | 51,4400 | 51,4400 | ,00 | |
| 17/4/2003 | 51,4400 | -0,12% | 50,9000 | 51,4400 | 49,0000 | 70 | ,00 |
| 16/4/2003 | 51,5000 | -0,73% | 51,2000 | 51,5000 | 51,0000 | 50 | ,00 |
| 15/4/2003 | 51,8800 | 0,43% | 50,0000 | 51,8800 | 50,0000 | 40 | ,00 |
| 14/4/2003 | 51,6600 | 0,00% | 51,6600 | 51,6600 | 51,6600 | ,00 | |
| 11/4/2003 | 51,6600 | 3,32% | 50,0000 | 51,6600 | 50,0000 | 130 | ,00 |
| 10/4/2003 | 50,0000 | -1,77% | 50,0000 | 50,0000 | 50,0000 | 60 | ,00 |
| 09/4/2003 | 50,9000 | -0,20% | 50,9000 | 50,9000 | 50,9000 | 10 | ,00 |
| 08/4/2003 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | ,00 | |
| 07/4/2003 | 51,0000 | -1,09% | 51,0000 | 51,8800 | 50,0000 | 420 | 21.419,00 |
| 04/4/2003 | 51,5600 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 03/4/2003 | 51,5600 | -0,66% | 50,0000 | 51,5600 | 49,0200 | 60 | 2.982,00 |
| 02/4/2003 | 51,9000 | 1,76% | 51,9000 | 51,9000 | 51,9000 | 10 | 519,00 |
| 01/4/2003 | 51,0000 | 0,00% | 50,0000 | 51,0000 | 50,0000 | 20 | 1.010,00 |
| 31/3/2003 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | ,00 | |
| 28/3/2003 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | ,00 | |
| 27/3/2003 | 51,0000 | -1,92% | 51,0000 | 51,0000 | 51,0000 | 10 | 510,00 |
| 26/3/2003 | 52,0000 | 0,00% | 52,0000 | 52,0000 | 52,0000 | ,00 | |
| 24/3/2003 | 52,0000 | 0,00% | 52,0000 | 52,0000 | 52,0000 | ,00 | |
| 21/3/2003 | 52,0000 | -0,54% | 47,4000 | 52,4600 | 47,4000 | 100 | 5.082,00 |
| 20/3/2003 | 52,2800 | 4,56% | 49,8000 | 52,2800 | 48,1000 | 120 | 5.893,00 |
| 19/3/2003 | 50,0000 | 1,05% | 50,0000 | 50,0000 | 50,0000 | 50 | 2.500,00 |
| 18/3/2003 | 49,4800 | 1,39% | 49,4800 | 49,4800 | 49,4800 | 10 | 495,00 |
| 17/3/2003 | 48,8000 | -1,01% | 44,0200 | 48,8000 | 43,5000 | 60 | 2.723,00 |
| 14/3/2003 | 49,3000 | 0,00% | 49,3000 | 49,3000 | 49,3000 | ,00 | |
| 13/3/2003 | 49,3000 | 3,79% | 47,4800 | 49,3000 | 47,4800 | 50 | 2.392,00 |
| 12/3/2003 | 47,5000 | 0,00% | 47,5000 | 47,5000 | 47,5000 | ,00 | |
| 11/3/2003 | 47,5000 | 0,00% | 47,5000 | 47,5000 | 47,5000 | ,00 | |
| 07/3/2003 | 47,5000 | -3,06% | 47,5000 | 49,1600 | 47,5000 | 430 | 20.442,00 |
| 06/3/2003 | 49,0000 | -0,20% | 48,5000 | 49,0000 | 48,5000 | 40 | 1.461,00 |
| 05/3/2003 | 49,1000 | -0,20% | 49,1000 | 49,1000 | 49,0000 | 70 | 3.436,00 |
| 04/3/2003 | 49,2000 | 0,00% | 49,2000 | 49,2000 | 49,2000 | ,00 | |
| 03/3/2003 | 49,2000 | 0,00% | 49,2000 | 49,2000 | 49,2000 | ,00 | |
| 28/2/2003 | 49,2000 | 4,68% | 46,8000 | 49,2000 | 46,8000 | 30 | 1.428,00 |
| 27/2/2003 | 47,0000 | 0,00% | 49,0000 | 49,0000 | 47,0000 | 230 | 10.831,00 |
| 26/2/2003 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 25/2/2003 | 47,0000 | -3,89% | 47,0000 | 48,8800 | 47,0000 | 60 | 2.839,00 |
| 24/2/2003 | 48,9000 | -0,16% | 48,9000 | 48,9000 | 48,9000 | 10 | 489,00 |
| 21/2/2003 | 48,9800 | 0,00% | 48,9800 | 48,9800 | 48,9800 | ,00 | |
| 20/2/2003 | 48,9800 | 0,00% | 48,9800 | 48,9800 | 48,9800 | ,00 | |
| 19/2/2003 | 48,9800 | 0,00% | 48,9800 | 48,9800 | 48,9800 | ,00 | |
| 18/2/2003 | 48,9800 | 0,00% | 48,9800 | 48,9800 | 48,9800 | ,00 | |
| 17/2/2003 | 48,9800 | -0,85% | 49,0000 | 49,0000 | 46,0000 | 80 | 3.805,00 |
| 14/2/2003 | 49,4000 | 0,00% | 49,4000 | 49,4000 | 49,4000 | ,00 | |
| 13/2/2003 | 49,4000 | 3,00% | 49,4000 | 49,4000 | 49,4000 | 10 | 494,00 |
| 12/2/2003 | 47,9600 | 0,00% | 47,9600 | 47,9600 | 47,9600 | ,00 | |
| 11/2/2003 | 47,9600 | -1,11% | 45,7800 | 47,9600 | 45,7800 | 50 | 2.311,00 |
| 10/2/2003 | 48,5000 | 0,00% | 48,5000 | 48,5000 | 48,5000 | ,00 | |
| 07/2/2003 | 48,5000 | 0,00% | 48,5000 | 48,5000 | 48,5000 | ,00 | |
| 06/2/2003 | 48,5000 | -0,37% | 44,1000 | 48,5000 | 44,0000 | 70 | 3.130,00 |
| 05/2/2003 | 48,6800 | 0,00% | 48,6800 | 48,6800 | 48,6800 | ,00 | |
| 04/2/2003 | 48,6800 | 0,00% | 48,6800 | 48,6800 | 48,6800 | ,00 | |
| 03/2/2003 | 48,6800 | 0,00% | 48,6800 | 48,6800 | 48,6800 | ,00 | |
| 31/1/2003 | 48,6800 | 0,00% | 48,6800 | 48,6800 | 48,6800 | ,00 | |
| 30/1/2003 | 48,6800 | 0,00% | 48,6800 | 48,6800 | 48,6800 | ,00 | |
| 29/1/2003 | 48,6800 | 0,00% | 48,6800 | 48,6800 | 48,6800 | ,00 | |
| 28/1/2003 | 48,6800 | 1,08% | 44,0400 | 48,6800 | 44,0400 | 120 | 5.370,00 |
| 27/1/2003 | 48,1600 | 0,00% | 48,1600 | 48,1600 | 48,1600 | ,00 | |
| 24/1/2003 | 48,1600 | 0,00% | 48,1600 | 48,1600 | 48,1600 | ,00 | |
| 23/1/2003 | 48,1600 | -0,08% | 48,1600 | 48,1600 | 48,1600 | 10 | 482,00 |
| 22/1/2003 | 48,2000 | -1,59% | 45,0000 | 48,2000 | 45,0000 | 60 | 2.732,00 |
| 21/1/2003 | 48,9800 | 0,00% | 48,9800 | 48,9800 | 48,9800 | ,00 | |
| 20/1/2003 | 48,9800 | 3,99% | 48,9800 | 48,9800 | 48,9800 | 10 | 490,00 |
| 17/1/2003 | 47,1000 | 1,29% | 46,8000 | 47,1000 | 46,8000 | 30 | 1.407,00 |
| 16/1/2003 | 46,5000 | -1,27% | 46,5000 | 46,5000 | 46,5000 | 90 | 4.185,00 |
| 15/1/2003 | 47,1000 | 0,77% | 47,1000 | 47,1000 | 47,1000 | 10 | 471,00 |
| 14/1/2003 | 46,7400 | 5,03% | 46,9800 | 46,9800 | 44,5000 | 40 | 1.827,00 |
| 13/1/2003 | 44,5000 | 0,00% | 44,5000 | 44,5000 | 44,5000 | ,00 | |
| 10/1/2003 | 44,5000 | 0,00% | 45,0000 | 45,0000 | 44,5000 | 30 | 1.340,00 |
| 09/1/2003 | 44,5000 | -1,33% | 45,5000 | 45,5000 | 44,5000 | 60 | 2.686,00 |
| 08/1/2003 | 45,1000 | -1,31% | 45,2000 | 47,5000 | 45,1000 | 110 | 5.011,00 |
| 07/1/2003 | 45,7000 | -0,65% | 46,0000 | 46,5000 | 45,7000 | 40 | 1.839,00 |
| 03/1/2003 | 46,0000 | 0,00% | 46,0200 | 46,0200 | 46,0000 | 20 | 920,00 |
| 02/1/2003 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 40 | 1.840,00 |
| 31/12/2002 | 46,0000 | -3,56% | 46,0200 | 46,0200 | 46,0000 | 40 | 1.840,00 |
| 30/12/2002 | 47,7000 | 0,00% | 47,7000 | 47,7000 | 47,7000 | ,00 | |
| 27/12/2002 | 47,7000 | 1,49% | 47,7000 | 47,7000 | 47,7000 | 30 | 1.431,00 |
| 24/12/2002 | 47,0000 | -4,08% | 48,0000 | 48,0000 | 46,1000 | 100 | 4.702,00 |
| 23/12/2002 | 49,0000 | -3,66% | 48,0000 | 49,0000 | 48,0000 | 20 | 970,00 |
| 20/12/2002 | 50,8600 | 0,00% | 50,8600 | 50,8600 | 50,8600 | ,00 | |
| 19/12/2002 | 50,8600 | 0,16% | 49,0000 | 50,8600 | 49,0000 | 20 | 999,00 |
| 18/12/2002 | 50,7800 | 0,00% | 50,7800 | 50,7800 | 50,7800 | ,00 | |
| 17/12/2002 | 50,7800 | -0,39% | 50,7800 | 50,7800 | 50,7800 | 10 | 508,00 |
| 16/12/2002 | 50,9800 | 0,00% | 50,9800 | 50,9800 | 50,9800 | 30 | 1.529,00 |
| 13/12/2002 | 50,9800 | -1,92% | 50,9800 | 50,9800 | 50,9800 | 10 | 510,00 |
| 12/12/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 11/12/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 10/12/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 09/12/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 06/12/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 05/12/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 04/12/2002 | 51,9800 | -0,04% | 50,0000 | 51,9800 | 50,0000 | 40 | 2.020,00 |
| 03/12/2002 | 52,0000 | 0,27% | 52,0000 | 52,0000 | 52,0000 | 20 | 1.040,00 |
| 02/12/2002 | 51,8600 | 1,69% | 51,8600 | 51,8600 | 51,8600 | 30 | 1.556,00 |
| 29/11/2002 | 51,0000 | 0,00% | 49,0000 | 51,0000 | 49,0000 | 40 | 1.989,00 |
| 28/11/2002 | 51,0000 | 3,03% | 51,0000 | 51,0000 | 51,0000 | 10 | 510,00 |
| 27/11/2002 | 49,5000 | -1,00% | 49,5000 | 49,5000 | 49,4800 | 70 | 3.464,00 |
| 26/11/2002 | 50,0000 | -3,06% | 50,0000 | 50,0000 | 50,0000 | 60 | 3.000,00 |
| 25/11/2002 | 51,5800 | 0,55% | 51,5800 | 51,5800 | 51,5800 | 10 | 516,00 |
| 22/11/2002 | 51,3000 | 0,00% | 51,5000 | 51,5000 | 50,0000 | 160 | 8.090,00 |
| 21/11/2002 | 51,3000 | -0,35% | 51,0200 | 51,4000 | 49,0200 | 150 | 7.536,00 |
| 20/11/2002 | 51,4800 | 0,08% | 51,4000 | 51,4800 | 51,4000 | 20 | 1.029,00 |
| 19/11/2002 | 51,4400 | -0,69% | 51,4400 | 51,4400 | 51,4400 | 30 | 1.543,00 |
| 18/11/2002 | 51,8000 | 0,00% | 51,8000 | 51,8000 | 51,8000 | ,00 | |
| 15/11/2002 | 51,8000 | 1,17% | 51,8000 | 51,8000 | 51,8000 | 10 | 518,00 |
| 14/11/2002 | 51,2000 | 0,00% | 51,2000 | 51,2000 | 51,2000 | ,00 | |
| 13/11/2002 | 51,2000 | 1,39% | 48,0000 | 51,2000 | 48,0000 | 120 | 5.792,00 |
| 12/11/2002 | 50,5000 | -0,98% | 51,0000 | 51,0000 | 50,5000 | 20 | 1.015,00 |
| 11/11/2002 | 51,0000 | -1,89% | 51,0000 | 51,0000 | 51,0000 | 10 | 510,00 |
| 08/11/2002 | 51,9800 | 0,00% | 51,9800 | 51,9800 | 51,9800 | ,00 | |
| 07/11/2002 | 51,9800 | -1,55% | 49,2800 | 51,9800 | 49,2400 | 60 | 2.982,00 |
| 06/11/2002 | 52,8000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | ,00 | |
| 05/11/2002 | 52,8000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | ,00 | |
| 04/11/2002 | 52,8000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | ,00 | |
| 01/11/2002 | 52,8000 | 9,32% | 48,0000 | 52,8000 | 48,0000 | 60 | 2.928,00 |
| 31/10/2002 | 48,3000 | 0,00% | 48,3000 | 48,3000 | 47,3200 | 50 | 2.387,00 |
| 30/10/2002 | 48,3000 | 0,00% | 48,1000 | 48,3000 | 48,0000 | 100 | 4.808,00 |
| 29/10/2002 | 48,3000 | 1,77% | 48,3000 | 48,3000 | 48,3000 | 20 | 966,00 |
| 25/10/2002 | 47,4600 | 0,00% | 47,4600 | 47,4600 | 47,4600 | ,00 | |
| 24/10/2002 | 47,4600 | 0,00% | 47,4600 | 47,4600 | 47,4600 | ,00 | |
| 23/10/2002 | 47,4600 | 0,00% | 47,4600 | 47,4600 | 47,4600 | ,00 | |
| 22/10/2002 | 47,4600 | 0,98% | 47,4600 | 47,4600 | 47,4600 | 40 | 1.898,00 |
| 21/10/2002 | 47,0000 | -1,67% | 47,0000 | 47,0000 | 47,0000 | 20 | 940,00 |
| 18/10/2002 | 47,8000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | ,00 | |
| 17/10/2002 | 47,8000 | 1,06% | 46,0200 | 47,8000 | 46,0200 | 40 | 1.859,00 |
| 16/10/2002 | 47,3000 | 0,00% | 47,3000 | 47,3000 | 47,3000 | ,00 | |
| 15/10/2002 | 47,3000 | 0,00% | 47,3000 | 47,3000 | 47,3000 | ,00 | |
| 14/10/2002 | 47,3000 | 0,08% | 46,5000 | 47,3000 | 46,0000 | 50 | 2.318,00 |
| 11/10/2002 | 47,2600 | -0,04% | 47,0000 | 47,2600 | 47,0000 | 110 | 5.185,00 |
| 10/10/2002 | 47,2800 | -0,38% | 47,2800 | 47,2800 | 47,2800 | 370 | 17.494,00 |
| 09/10/2002 | 47,4600 | -0,92% | 46,0000 | 47,4600 | 46,0000 | 110 | 5.075,00 |
| 08/10/2002 | 47,9000 | 3,01% | 45,0000 | 47,9000 | 45,0000 | 50 | 2.279,00 |
| 07/10/2002 | 46,5000 | 1,44% | 46,5200 | 46,5200 | 46,5000 | 50 | 2.325,00 |
| 04/10/2002 | 45,8400 | -4,90% | 46,0000 | 46,4800 | 45,6600 | 130 | 5.972,00 |
| 03/10/2002 | 48,2000 | -0,41% | 46,0000 | 48,2000 | 46,0000 | 90 | 4.172,00 |
| 02/10/2002 | 48,4000 | -1,02% | 48,5000 | 48,5000 | 47,5000 | 170 | 8.162,00 |
| 01/10/2002 | 48,9000 | 4,04% | 47,0000 | 48,9000 | 47,0000 | 210 | 9.889,00 |
| 30/9/2002 | 47,0000 | -4,04% | 46,0000 | 47,0000 | 45,9000 | 30 | 1.389,00 |
| 27/9/2002 | 48,9800 | 3,82% | 47,0400 | 48,9800 | 47,0400 | 70 | 3.315,00 |
| 26/9/2002 | 47,1800 | 0,43% | 47,0000 | 47,1800 | 45,3000 | 780 | 36.595,00 |
| 25/9/2002 | 46,9800 | -1,09% | 46,9800 | 46,9800 | 46,9800 | 70 | 3.289,00 |
| 24/9/2002 | 47,5000 | 2,59% | 46,3200 | 47,5000 | 46,0000 | 460 | 21.503,00 |
| 23/9/2002 | 46,3000 | -3,50% | 46,3000 | 46,3000 | 46,3000 | 10 | 463,00 |
| 20/9/2002 | 47,9800 | -0,25% | 47,9800 | 47,9800 | 47,9800 | 10 | 480,00 |
| 19/9/2002 | 48,1000 | -0,21% | 48,1000 | 48,1000 | 48,1000 | 70 | 3.367,00 |
| 18/9/2002 | 48,2000 | 0,00% | 48,2000 | 48,2000 | 48,2000 | 10 | 482,00 |
| 17/9/2002 | 48,2000 | 2,12% | 46,5200 | 48,2000 | 46,3200 | 200 | 9.455,00 |
| 16/9/2002 | 47,2000 | 0,43% | 46,9400 | 47,2000 | 46,9400 | 300 | 14.099,00 |
| 13/9/2002 | 47,0000 | -1,05% | 47,0000 | 47,0000 | 47,0000 | 10 | 470,00 |
| 12/9/2002 | 47,5000 | 0,00% | 47,5000 | 47,5000 | 47,5000 | ,00 | |
| 11/9/2002 | 47,5000 | -1,04% | 47,0200 | 47,5000 | 47,0000 | 40 | 1.890,00 |
| 10/9/2002 | 48,0000 | 2,13% | 47,5000 | 48,0000 | 47,0000 | 60 | 2.835,00 |
| 09/9/2002 | 47,0000 | -4,82% | 48,0000 | 48,0000 | 46,9200 | 350 | 16.435,00 |
| 06/9/2002 | 49,3800 | 0,16% | 49,3800 | 49,3800 | 49,3800 | 10 | 494,00 |
| 05/9/2002 | 49,3000 | 0,00% | 49,3000 | 49,3000 | 49,3000 | ,00 | |
| 04/9/2002 | 49,3000 | 0,00% | 49,3000 | 49,3000 | 49,3000 | ,00 | |
| 03/9/2002 | 49,3000 | -0,44% | 49,4000 | 49,4000 | 49,3000 | 60 | 2.959,00 |
| 02/9/2002 | 49,5200 | 0,00% | 49,5200 | 49,5200 | 49,5200 | ,00 | |
| 30/8/2002 | 49,5200 | 0,00% | 47,5200 | 49,5200 | 47,5200 | 20 | 970,00 |
| 29/8/2002 | 49,5200 | -0,32% | 47,0000 | 49,5200 | 47,0000 | 240 | 11.318,00 |
| 28/8/2002 | 49,6800 | 0,00% | 49,6800 | 49,6800 | 49,6800 | ,00 | |
| 27/8/2002 | 49,6800 | 0,00% | 49,5000 | 49,6800 | 49,5000 | 20 | 992,00 |
| 26/8/2002 | 49,6800 | 1,18% | 47,0200 | 49,6800 | 47,0200 | 210 | 9.923,00 |
| 23/8/2002 | 49,1000 | 0,61% | 49,1000 | 49,1000 | 49,1000 | 10 | 491,00 |
| 22/8/2002 | 48,8000 | 0,00% | 48,8000 | 48,8000 | 48,8000 | ,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.% |
|---|