| 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 |
|---|---|---|---|---|---|---|---|
| 21/8/2002 | 48,8000 | 1,71% | 48,4600 | 48,8000 | 48,4600 | 130 | 6.317,00 |
| 20/8/2002 | 47,9800 | 0,04% | 47,1000 | 47,9800 | 47,1000 | 70 | 3.306,00 |
| 19/8/2002 | 47,9600 | 0,00% | 47,9600 | 47,9600 | 47,9600 | ,00 | |
| 16/8/2002 | 47,9600 | 0,00% | 47,9600 | 47,9600 | 47,9600 | ,00 | |
| 14/8/2002 | 47,9600 | 0,00% | 47,9600 | 47,9600 | 47,9600 | ,00 | |
| 13/8/2002 | 47,9600 | 0,00% | 47,9600 | 47,9600 | 47,9600 | ,00 | |
| 12/8/2002 | 47,9600 | 2,09% | 46,1000 | 47,9600 | 46,0000 | 140 | 6.479,00 |
| 09/8/2002 | 46,9800 | -2,04% | 46,5000 | 46,9800 | 46,5000 | 30 | 1.400,00 |
| 08/8/2002 | 47,9600 | 2,04% | 47,9200 | 47,9600 | 47,9200 | 20 | 959,00 |
| 07/8/2002 | 47,0000 | -2,77% | 46,3200 | 48,3400 | 46,1800 | 150 | 7.175,00 |
| 06/8/2002 | 48,3400 | 2,98% | 48,3200 | 48,3400 | 48,3200 | 140 | 6.766,00 |
| 05/8/2002 | 46,9400 | 2,18% | 46,9400 | 46,9400 | 46,9400 | 10 | 469,00 |
| 02/8/2002 | 45,9400 | 0,97% | 45,9400 | 45,9400 | 45,9400 | 10 | 459,00 |
| 01/8/2002 | 45,5000 | -2,15% | 46,0000 | 46,0000 | 45,5000 | 50 | 2.286,00 |
| 31/7/2002 | 46,5000 | 0,91% | 46,0000 | 46,6800 | 46,0000 | 30 | 1.392,00 |
| 30/7/2002 | 46,0800 | -3,92% | 46,0000 | 47,5000 | 46,0000 | 100 | 4.691,00 |
| 29/7/2002 | 47,9600 | 0,00% | 47,9600 | 47,9600 | 47,9600 | ,00 | |
| 26/7/2002 | 47,9600 | 0,88% | 47,9400 | 47,9600 | 47,9400 | 100 | 4.795,00 |
| 25/7/2002 | 47,5400 | 0,42% | 46,1000 | 47,5400 | 46,0000 | 40 | 1.872,00 |
| 24/7/2002 | 47,3400 | 0,00% | 47,3400 | 47,3400 | 47,3400 | ,00 | |
| 23/7/2002 | 47,3400 | -2,11% | 46,2200 | 47,3600 | 45,6200 | 450 | 20.717,00 |
| 22/7/2002 | 48,3600 | 0,00% | 48,3600 | 48,3600 | 48,3600 | ,00 | |
| 19/7/2002 | 48,3600 | 0,96% | 48,7600 | 48,8200 | 48,3600 | 70 | 3.410,00 |
| 18/7/2002 | 47,9000 | -1,24% | 46,4200 | 47,9000 | 46,4200 | 330 | 15.422,00 |
| 17/7/2002 | 48,5000 | 0,00% | 48,5000 | 48,5000 | 48,5000 | ,00 | |
| 16/7/2002 | 48,5000 | 0,00% | 48,5000 | 48,5000 | 48,5000 | ,00 | |
| 15/7/2002 | 48,5000 | 0,00% | 48,5000 | 48,5000 | 48,5000 | ,00 | |
| 12/7/2002 | 48,5000 | -0,78% | 49,8600 | 49,8600 | 47,0000 | 270 | 13.193,00 |
| 11/7/2002 | 48,8800 | 0,00% | 48,8800 | 48,8800 | 48,8800 | ,00 | |
| 10/7/2002 | 48,8800 | 0,00% | 48,8800 | 48,8800 | 48,8800 | ,00 | |
| 09/7/2002 | 48,8800 | -0,93% | 47,0000 | 48,8800 | 47,0000 | 80 | 3.800,00 |
| 08/7/2002 | 49,3400 | 0,00% | 49,3400 | 49,3400 | 49,3400 | ,00 | |
| 05/7/2002 | 49,3400 | 0,00% | 49,3400 | 49,3400 | 49,3400 | ,00 | |
| 04/7/2002 | 49,3400 | 1,98% | 49,3400 | 49,3400 | 49,3400 | 10 | 493,00 |
| 03/7/2002 | 48,3800 | -3,97% | 47,5200 | 48,3800 | 47,3000 | 50 | 2.381,00 |
| 02/7/2002 | 50,3800 | 0,76% | 47,0000 | 50,3800 | 46,4000 | 70 | 3.300,00 |
| 01/7/2002 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | ,00 | |
| 28/6/2002 | 50,0000 | 2,04% | 50,0000 | 50,0000 | 50,0000 | 10 | 500,00 |
| 27/6/2002 | 49,0000 | 3,38% | 49,0000 | 49,0000 | 48,9000 | 150 | 7.349,00 |
| 26/6/2002 | 47,4000 | 0,00% | 47,4000 | 47,4000 | 47,4000 | ,00 | |
| 25/6/2002 | 47,4000 | -0,63% | 45,5000 | 47,4000 | 45,5000 | 130 | 6.012,00 |
| 21/6/2002 | 47,7000 | -1,65% | 45,9000 | 47,7000 | 45,9000 | 20 | 936,00 |
| 20/6/2002 | 48,5000 | 0,00% | 48,5000 | 48,5000 | 48,5000 | ,00 | |
| 19/6/2002 | 48,5000 | -1,98% | 49,4600 | 49,4600 | 48,5000 | 20 | 980,00 |
| 18/6/2002 | 49,4800 | 6,45% | 48,0000 | 49,4800 | 48,0000 | 20 | 975,00 |
| 17/6/2002 | 46,4800 | -8,65% | 46,3000 | 46,4800 | 46,3000 | 20 | 928,00 |
| 14/6/2002 | 50,8800 | 1,84% | 49,1000 | 50,8800 | 49,1000 | 30 | 1.491,00 |
| 13/6/2002 | 49,9600 | 1,96% | 49,9600 | 49,9600 | 49,9600 | 10 | 500,00 |
| 12/6/2002 | 49,0000 | 0,00% | 49,0000 | 49,0000 | 49,0000 | ,00 | |
| 11/6/2002 | 49,0000 | 0,00% | 48,0200 | 50,0000 | 48,0200 | 250 | 12.145,00 |
| 10/6/2002 | 49,0000 | -2,58% | 49,0000 | 49,0000 | 48,5000 | 160 | 7.790,00 |
| 07/6/2002 | 50,3000 | 1,66% | 49,2800 | 50,3000 | 49,2800 | 130 | 6.423,00 |
| 06/6/2002 | 49,4800 | -0,04% | 47,7000 | 49,4800 | 47,7000 | 20 | 972,00 |
| 05/6/2002 | 49,5000 | 3,13% | 46,2000 | 49,7000 | 46,2000 | 80 | 3.765,00 |
| 04/6/2002 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 03/6/2002 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 31/5/2002 | 48,0000 | -1,96% | 47,0000 | 48,0000 | 47,0000 | 60 | 2.830,00 |
| 30/5/2002 | 48,9600 | 0,00% | 48,0000 | 48,9600 | 47,5000 | 80 | 3.840,00 |
| 29/5/2002 | 48,9600 | -0,08% | 49,0000 | 49,0000 | 48,0400 | 80 | 3.891,00 |
| 28/5/2002 | 49,0000 | 2,13% | 49,0000 | 49,0000 | 49,0000 | 40 | 1.960,00 |
| 27/5/2002 | 47,9800 | 2,09% | 50,0000 | 50,0000 | 46,1200 | 1.590 | ,00 |
| 24/5/2002 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | 10 | 470,00 |
| 23/5/2002 | 47,0000 | -5,62% | 47,1000 | 47,1000 | 47,0000 | 50 | 2.351,00 |
| 22/5/2002 | 49,8000 | 0,00% | 49,8000 | 49,8000 | 49,8000 | ,00 | |
| 21/5/2002 | 49,8000 | 0,00% | 50,1800 | 50,1800 | 48,1000 | 60 | 2.925,00 |
| 20/5/2002 | 49,8000 | 5,29% | 47,1200 | 49,8000 | 47,0000 | 250 | 11.908,00 |
| 17/5/2002 | 47,3000 | -5,21% | 47,4000 | 49,2800 | 47,3000 | 280 | 13.275,00 |
| 16/5/2002 | 49,9000 | 0,00% | 49,9000 | 49,9000 | 49,9000 | ,00 | |
| 15/5/2002 | 49,9000 | 0,00% | 49,9000 | 49,9000 | 49,9000 | ,00 | |
| 14/5/2002 | 49,9000 | 0,00% | 49,9000 | 49,9000 | 49,9000 | ,00 | |
| 13/5/2002 | 49,9000 | 2,67% | 48,0000 | 49,9000 | 48,0000 | 20 | ,00 |
| 10/5/2002 | 48,6000 | 0,00% | 48,6000 | 48,6000 | 48,6000 | ,00 | |
| 09/5/2002 | 48,6000 | 0,41% | 49,0000 | 49,0000 | 46,8000 | 130 | ,00 |
| 08/5/2002 | 48,4000 | -2,02% | 46,1000 | 48,4000 | 46,0000 | 50 | 2.328,00 |
| 02/5/2002 | 49,4000 | 0,00% | 49,4000 | 49,4000 | 49,4000 | ,00 | |
| 30/4/2002 | 49,4000 | 0,00% | 49,4000 | 49,4000 | 49,4000 | ,00 | |
| 29/4/2002 | 49,4000 | 1,86% | 47,6000 | 49,4000 | 47,6000 | 30 | 494,00 |
| 26/4/2002 | 48,5000 | -0,57% | 49,2000 | 49,2000 | 46,1000 | 30 | 1.438,00 |
| 25/4/2002 | 48,7800 | 4,72% | 46,5800 | 48,7800 | 46,5800 | 70 | 3.287,00 |
| 24/4/2002 | 46,5800 | -7,76% | 46,5000 | 49,5600 | 45,0000 | 350 | 16.213,00 |
| 23/4/2002 | 50,5000 | 1,00% | 50,5000 | 50,5000 | 50,5000 | 10 | 505,00 |
| 22/4/2002 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | ,00 | |
| 19/4/2002 | 50,0000 | 0,16% | 47,0000 | 50,0000 | 47,0000 | 20 | 970,00 |
| 18/4/2002 | 49,9200 | 0,00% | 49,9200 | 49,9200 | 49,9200 | ,00 | |
| 17/4/2002 | 49,9200 | 2,09% | 50,9200 | 50,9200 | 47,1200 | 50 | 2.459,00 |
| 16/4/2002 | 48,9000 | -1,21% | 46,0000 | 49,1200 | 46,0000 | 50 | 2.363,00 |
| 15/4/2002 | 49,5000 | 0,00% | 49,5000 | 49,5000 | 49,5000 | ,00 | |
| 12/4/2002 | 49,5000 | 0,00% | 49,5000 | 49,5000 | 49,5000 | ,00 | |
| 11/4/2002 | 49,5000 | 0,20% | 49,5000 | 49,5000 | 49,5000 | 10 | 495,00 |
| 10/4/2002 | 49,4000 | 9,78% | 44,5200 | 49,4000 | 44,3000 | 70 | 3.192,00 |
| 09/4/2002 | 45,0000 | 1,44% | 44,1000 | 45,0000 | 44,1000 | 20 | 891,00 |
| 08/4/2002 | 44,3600 | -8,50% | 46,2000 | 46,2000 | 44,3600 | 230 | 10.363,00 |
| 05/4/2002 | 48,4800 | 1,00% | 46,1000 | 48,4800 | 46,1000 | 150 | 6.958,00 |
| 04/4/2002 | 48,0000 | 0,71% | 46,5200 | 48,0000 | 46,0000 | 70 | 3.255,00 |
| 03/4/2002 | 47,6600 | -0,71% | 46,5000 | 47,6600 | 45,7200 | 110 | ,00 |
| 02/4/2002 | 48,0000 | -4,88% | 46,0000 | 48,0000 | 45,6200 | 90 | 5.075,00 |
| 28/3/2002 | 50,4600 | 3,44% | 49,9800 | 50,4600 | 48,0000 | 120 | ,00 |
| 27/3/2002 | 48,7800 | -0,45% | 45,1000 | 48,7800 | 45,1000 | 80 | 3.735,60 |
| 26/3/2002 | 49,0000 | -1,92% | 50,0000 | 50,0000 | 49,0000 | 40 | 1.980,00 |
| 22/3/2002 | 49,9600 | 0,00% | 49,9600 | 49,9600 | 49,9600 | ,00 | |
| 21/3/2002 | 49,9600 | 2,17% | 47,5000 | 49,9800 | 47,5000 | 110 | 5.274,00 |
| 20/3/2002 | 48,9000 | -2,98% | 45,6000 | 48,9000 | 45,5600 | 40 | 1.856,00 |
| 19/3/2002 | 50,4000 | 2,86% | 50,4000 | 50,4000 | 50,4000 | 10 | 504,00 |
| 15/3/2002 | 49,0000 | 2,08% | 47,0000 | 49,4000 | 46,5200 | 150 | ,00 |
| 14/3/2002 | 48,0000 | -1,03% | 48,0000 | 48,0000 | 48,0000 | 20 | 960,00 |
| 13/3/2002 | 48,5000 | 0,00% | 47,2000 | 48,5000 | 47,1600 | 30 | 1.429,00 |
| 12/3/2002 | 48,5000 | -3,92% | 48,5000 | 49,4800 | 47,5200 | 90 | 4.345,00 |
| 11/3/2002 | 50,4800 | 0,00% | 50,4800 | 50,4800 | 50,4800 | ,00 | |
| 08/3/2002 | 50,4800 | 0,20% | 49,0000 | 51,4000 | 48,1200 | 150 | 7.495,00 |
| 07/3/2002 | 50,3800 | 2,82% | 48,0400 | 50,3800 | 47,5000 | 120 | 5.832,00 |
| 06/3/2002 | 49,0000 | 2,00% | 49,5000 | 49,5000 | 48,0000 | 30 | 1.465,00 |
| 05/3/2002 | 48,0400 | -3,88% | 48,0000 | 49,9800 | 48,0000 | 60 | 2.915,00 |
| 04/3/2002 | 49,9800 | -1,03% | 47,5000 | 49,9800 | 47,0400 | 90 | 4.332,00 |
| 01/3/2002 | 50,5000 | 5,69% | 47,9000 | 50,5000 | 47,9000 | 50 | 2.422,00 |
| 28/2/2002 | 47,7800 | -0,46% | 47,0000 | 47,7800 | 47,0000 | 40 | 1.888,00 |
| 27/2/2002 | 48,0000 | 3,90% | 46,4000 | 48,0000 | 46,3000 | 60 | 2.799,00 |
| 26/2/2002 | 46,2000 | -1,70% | 47,9800 | 47,9800 | 46,2000 | 50 | 2.348,00 |
| 25/2/2002 | 47,0000 | -4,04% | 47,0000 | 47,0000 | 47,0000 | 50 | 2.350,00 |
| 22/2/2002 | 48,9800 | 0,12% | 46,0000 | 48,9800 | 46,0000 | 30 | 1.410,00 |
| 21/2/2002 | 48,9200 | 4,98% | 48,9000 | 48,9200 | 48,6000 | 70 | 3.414,00 |
| 20/2/2002 | 46,6000 | 1,30% | 44,1000 | 46,6000 | 44,1000 | 80 | 3.697,00 |
| 19/2/2002 | 46,0000 | -0,22% | 46,5000 | 46,5000 | 44,0000 | 230 | 10.331,00 |
| 18/2/2002 | 46,1000 | -7,02% | 47,0000 | 47,0000 | 46,1000 | 70 | 3.260,00 |
| 15/2/2002 | 49,5800 | 0,00% | 49,5800 | 49,5800 | 49,5800 | ,00 | |
| 14/2/2002 | 49,5800 | 0,00% | 49,5800 | 49,5800 | 49,5800 | ,00 | |
| 13/2/2002 | 49,5800 | 0,00% | 49,5800 | 49,5800 | 49,5800 | ,00 | |
| 12/2/2002 | 49,5800 | 0,00% | 49,5800 | 49,5800 | 49,5800 | ,00 | |
| 11/2/2002 | 49,5800 | 0,00% | 49,5800 | 49,5800 | 49,5800 | ,00 | |
| 08/2/2002 | 49,5800 | -1,55% | 49,5800 | 49,5800 | 49,5800 | 10 | 496,00 |
| 07/2/2002 | 50,3600 | 0,00% | 50,3600 | 50,3600 | 50,3600 | ,00 | |
| 06/2/2002 | 50,3600 | 0,00% | 50,3600 | 50,3600 | 50,3600 | ,00 | |
| 05/2/2002 | 50,3600 | 0,00% | 50,3600 | 50,3600 | 50,3600 | ,00 | |
| 04/2/2002 | 50,3600 | 0,72% | 50,3600 | 50,3600 | 50,3600 | 10 | 504,00 |
| 01/2/2002 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | ,00 | |
| 31/1/2002 | 50,0000 | 2,04% | 50,0000 | 50,0000 | 50,0000 | 10 | 500,00 |
| 30/1/2002 | 49,0000 | -2,97% | 49,0000 | 49,0000 | 49,0000 | 10 | 490,00 |
| 29/1/2002 | 50,5000 | 0,00% | 50,5000 | 50,5000 | 50,5000 | ,00 | |
| 28/1/2002 | 50,5000 | 0,00% | 50,5000 | 50,5000 | 50,5000 | 10 | 505,00 |
| 25/1/2002 | 50,5000 | 0,00% | 50,5000 | 50,5000 | 50,5000 | ,00 | |
| 24/1/2002 | 50,5000 | 0,00% | 50,5000 | 50,5000 | 50,5000 | ,00 | |
| 23/1/2002 | 50,5000 | 0,00% | 50,5000 | 50,5000 | 50,5000 | 30 | 1.515,00 |
| 22/1/2002 | 50,5000 | 1,65% | 50,0000 | 50,5000 | 50,0000 | 30 | 1.505,00 |
| 21/1/2002 | 49,6800 | -2,17% | 49,6800 | 49,6800 | 49,6800 | 10 | ,00 |
| 18/1/2002 | 50,7800 | 0,00% | 50,7800 | 50,7800 | 50,7800 | ,00 | |
| 17/1/2002 | 50,7800 | 0,00% | 50,7800 | 50,7800 | 50,7800 | ,00 | |
| 16/1/2002 | 50,7800 | 0,00% | 50,7800 | 50,7800 | 50,7800 | ,00 | |
| 15/1/2002 | 50,7800 | 1,89% | 50,7800 | 50,7800 | 50,7800 | 10 | 508,00 |
| 14/1/2002 | 49,8400 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 11/1/2002 | 49,8400 | 0,00% | 49,8400 | 49,8400 | 49,8400 | ,00 | |
| 10/1/2002 | 49,8400 | 0,40% | 49,9400 | 49,9400 | 47,0000 | 30 | 1.468,00 |
| 09/1/2002 | 49,6400 | -2,63% | 46,2000 | 49,6400 | 46,0000 | 110 | 5.104,00 |
| 08/1/2002 | 50,9800 | 0,00% | 50,9800 | 50,9800 | 50,9800 | ,00 | |
| 07/1/2002 | 50,9800 | 1,96% | 50,9800 | 50,9800 | 50,9800 | 10 | 510,00 |
| 04/1/2002 | 50,0000 | 1,01% | 49,9000 | 50,0000 | 49,9000 | 120 | 5.998,00 |
| 03/1/2002 | 49,5000 | -2,94% | 46,1200 | 49,5000 | 46,1200 | 130 | 6.117,00 |
| 02/1/2002 | 51,0000 | 4,08% | 51,0000 | 51,0000 | 51,0000 | 10 | 510,00 |
| 28/12/2001 | 49,0000 | -1,92% | 47,1800 | 49,0000 | 47,1800 | 30 | 1.434,00 |
| 27/12/2001 | 49,9600 | 0,16% | 49,9600 | 49,9600 | 49,9600 | 10 | 500,00 |
| 24/12/2001 | 49,8800 | 5,01% | 49,8800 | 49,8800 | 49,8800 | 10 | 499,00 |
| 21/12/2001 | 47,5000 | -4,54% | 49,9000 | 49,9000 | 47,5000 | 40 | 1.939,00 |
| 20/12/2001 | 49,7600 | 0,73% | 50,8800 | 50,8800 | 47,1400 | 3.190 | 158.559,00 |
| 19/12/2001 | 49,4000 | 0,65% | 49,2000 | 49,4200 | 49,1000 | 3.470 | 170.905,00 |
| 18/12/2001 | 49,0800 | 0,45% | 48,8600 | 49,8000 | 48,8600 | 3.020 | 147.840,00 |
| 17/12/2001 | 48,8600 | 5,76% | 48,8600 | 48,8600 | 48,8600 | 10 | 489,00 |
| 14/12/2001 | 46,2000 | -7,60% | 48,6600 | 48,6600 | 46,0400 | 430 | 19.972,00 |
| 13/12/2001 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | ,00 | |
| 12/12/2001 | 50,0000 | -3,40% | 52,9800 | 52,9800 | 50,0000 | 20 | 1.030,00 |
| 11/12/2001 | 51,7600 | -0,08% | 52,6000 | 52,6000 | 50,0000 | 40 | 2.054,00 |
| 10/12/2001 | 51,8000 | -3,14% | 54,0000 | 54,0000 | 50,0000 | 120 | 6.066,00 |
| 07/12/2001 | 53,4800 | 2,85% | 53,4800 | 53,4800 | 53,4800 | 10 | 535,00 |
| 06/12/2001 | 52,0000 | -3,67% | 52,0000 | 53,9800 | 50,0000 | 180 | 9.280,00 |
| 05/12/2001 | 53,9800 | 8,18% | 55,2800 | 55,2800 | 48,0000 | 90 | 4.623,00 |
| 04/12/2001 | 49,9000 | 0,00% | 49,9000 | 49,9000 | 49,9000 | ,00 | |
| 03/12/2001 | 49,9000 | -5,74% | 49,1000 | 51,8000 | 48,0000 | 250 | 12.241,00 |
| 30/11/2001 | 52,9400 | 0,00% | 52,9400 | 52,9400 | 52,9400 | ,00 | |
| 29/11/2001 | 52,9400 | 0,00% | 52,9400 | 52,9400 | 52,9400 | ,00 | |
| 28/11/2001 | 52,9400 | 5,42% | 55,0000 | 55,0200 | 50,0000 | 210 | 10.768,00 |
| 27/11/2001 | 50,2200 | -11,55% | 55,7000 | 55,7200 | 50,2200 | 295 | 15.033,00 |
| 26/11/2001 | 56,7800 | 7,50% | 56,7800 | 56,7800 | 56,7800 | 10 | 568,00 |
| 23/11/2001 | 52,8200 | -1,20% | 47,5000 | 53,0000 | 47,3200 | 50 | 2.536,00 |
| 22/11/2001 | 53,4600 | 1,17% | 54,9800 | 54,9800 | 52,8200 | 30 | 1.613,00 |
| 21/11/2001 | 52,8400 | -0,68% | 52,9600 | 52,9800 | 52,8400 | 30 | 1.588,00 |
| 20/11/2001 | 53,2000 | 0,00% | 53,2000 | 53,2000 | 53,2000 | ,00 | |
| 19/11/2001 | 53,2000 | 3,22% | 53,2000 | 53,2000 | 53,2000 | 10 | 532,00 |
| 16/11/2001 | 51,5400 | 5,18% | 44,0000 | 53,0000 | 43,6000 | 990 | 49.841,00 |
| 15/11/2001 | 49,0000 | 4,26% | 44,5000 | 49,0000 | 44,5000 | 70 | 3.334,00 |
| 14/11/2001 | 47,0000 | 0,00% | 44,5000 | 47,0000 | 44,5000 | 60 | 2.750,00 |
| 13/11/2001 | 47,0000 | 7,06% | 43,9000 | 47,0000 | 43,9000 | 80 | 3.552,00 |
| 12/11/2001 | 43,9000 | -8,54% | 44,0200 | 45,0000 | 43,8000 | 170 | 7.526,00 |
| 09/11/2001 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 08/11/2001 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 07/11/2001 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 06/11/2001 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 05/11/2001 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 02/11/2001 | 48,0000 | 9,59% | 48,0000 | 48,0000 | 48,0000 | 10 | 480,00 |
| 01/11/2001 | 43,8000 | -0,45% | 42,0200 | 43,8000 | 42,0200 | 90 | 3.840,00 |
| 31/10/2001 | 44,0000 | 1,15% | 44,0000 | 44,0000 | 44,0000 | 10 | 440,00 |
| 30/10/2001 | 43,5000 | -2,68% | 43,0000 | 43,5000 | 43,0000 | 40 | 1.725,00 |
| 29/10/2001 | 44,7000 | 4,24% | 44,9800 | 44,9800 | 42,0000 | 90 | 3.882,00 |
| 26/10/2001 | 42,8800 | -2,72% | 42,8800 | 42,8800 | 42,8800 | 30 | 1.286,00 |
| 25/10/2001 | 44,0800 | -0,23% | 41,5400 | 44,0800 | 41,5400 | 130 | 5.496,00 |
| 24/10/2001 | 44,1800 | 2,74% | 43,0000 | 44,1800 | 43,0000 | 40 | 1.742,00 |
| 23/10/2001 | 43,0000 | -1,10% | 43,5000 | 43,5000 | 43,0000 | 240 | 10.335,00 |
| 22/10/2001 | 43,4800 | 6,05% | 42,0000 | 43,4800 | 42,0000 | 60 | 2.535,00 |
| 19/10/2001 | 41,0000 | -4,34% | 42,9000 | 42,9000 | 41,0000 | 100 | 4.144,00 |
| 18/10/2001 | 42,8600 | 0,00% | 42,8600 | 42,8600 | 42,8600 | ,00 | |
| 17/10/2001 | 42,8600 | -0,33% | 42,5000 | 42,8600 | 42,5000 | 70 | 2.986,00 |
| 16/10/2001 | 43,0000 | 0,00% | 43,4000 | 43,4000 | 42,0000 | 120 | 5.130,00 |
| 15/10/2001 | 43,0000 | -2,27% | 43,0000 | 43,0000 | 43,0000 | 50 | 2.150,00 |
| 12/10/2001 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | ,00 | |
| 11/10/2001 | 44,0000 | 4,76% | 44,0000 | 44,0000 | 44,0000 | 10 | 440,00 |
| 10/10/2001 | 42,0000 | -1,87% | 38,6000 | 42,0000 | 38,6000 | 20 | 806,00 |
| 09/10/2001 | 42,8000 | -0,23% | 38,5200 | 42,8000 | 38,5200 | 20 | 813,00 |
| 08/10/2001 | 42,9000 | 0,00% | 42,9000 | 42,9000 | 42,9000 | ,00 | |
| 05/10/2001 | 42,9000 | -1,61% | 42,9000 | 42,9000 | 42,9000 | 10 | 429,00 |
| 04/10/2001 | 43,6000 | 8,51% | 43,6000 | 43,6000 | 43,6000 | 10 | 436,00 |
| 03/10/2001 | 40,1800 | -7,50% | 40,0000 | 41,9400 | 40,0000 | 250 | 10.023,00 |
| 02/10/2001 | 43,4400 | -2,29% | 40,0400 | 43,4400 | 40,0000 | 120 | 4.854,00 |
| 01/10/2001 | 44,4600 | 1,09% | 38,8200 | 44,4600 | 38,8200 | 60 | 2.507,00 |
| 28/9/2001 | 43,9800 | 0,00% | 44,0000 | 44,0000 | 42,0000 | 50 | 2.140,00 |
| 27/9/2001 | 43,9800 | -2,09% | 40,0400 | 44,0000 | 40,0400 | 50 | 2.160,00 |
| 26/9/2001 | 44,9200 | 0,00% | 44,9200 | 44,9200 | 44,9200 | ,00 | |
| 25/9/2001 | 44,9200 | 0,00% | 44,9200 | 44,9200 | 44,9200 | 100 | 4.492,00 |
| 24/9/2001 | 44,9200 | -0,13% | 44,0200 | 44,9200 | 44,0000 | 40 | 1.770,00 |
| 21/9/2001 | 44,9800 | 0,00% | 44,9800 | 44,9800 | 44,9800 | ,00 | |
| 20/9/2001 | 44,9800 | 4,65% | 44,9800 | 44,9800 | 44,9800 | 10 | 450,00 |
| 19/9/2001 | 42,9800 | 2,38% | 42,9800 | 42,9800 | 42,9800 | 10 | 430,00 |
| 18/9/2001 | 41,9800 | 11,06% | 40,0000 | 41,9800 | 40,0000 | 100 | 4.099,00 |
| 17/9/2001 | 37,8000 | -8,47% | 37,0000 | 40,0000 | 36,3600 | 640 | 24.158,00 |
| 14/9/2001 | 41,3000 | -11,94% | 41,3000 | 41,3000 | 41,3000 | 120 | 4.956,00 |
| 13/9/2001 | 46,9000 | 10,87% | 38,0000 | 46,9000 | 38,0000 | 110 | 4.369,00 |
| 12/9/2001 | 42,3000 | -6,00% | 42,3000 | 42,3000 | 42,3000 | 100 | 4.230,00 |
| 11/9/2001 | 45,0000 | -8,13% | 45,8000 | 45,8000 | 44,0000 | 220 | 9.817,00 |
| 10/9/2001 | 48,9800 | 2,68% | 48,9800 | 48,9800 | 48,9800 | 10 | 490,00 |
| 07/9/2001 | 47,7000 | 2,58% | 46,5200 | 47,7000 | 45,6000 | 140 | 6.479,00 |
| 06/9/2001 | 46,5000 | -6,59% | 46,5000 | 46,5000 | 46,5000 | 10 | 465,00 |
| 05/9/2001 | 49,7800 | -0,40% | 45,5600 | 49,7800 | 45,5600 | 20 | 1.409,00 |
| 04/9/2001 | 49,9800 | 0,00% | 49,9800 | 49,9800 | 49,9800 | ,00 | |
| 03/9/2001 | 49,9800 | 6,07% | 49,9800 | 49,9800 | 49,9800 | 10 | 500,00 |
| 31/8/2001 | 47,1200 | -5,57% | 47,0000 | 48,9600 | 47,0000 | 70 | 3.351,00 |
| 30/8/2001 | 49,9000 | -0,16% | 49,9000 | 49,9000 | 49,9000 | 100 | 4.990,00 |
| 29/8/2001 | 49,9800 | 0,00% | 49,9800 | 49,9800 | 49,9800 | ,00 | |
| 28/8/2001 | 49,9800 | -2,31% | 51,2200 | 51,2200 | 46,0200 | 90 | 4.301,00 |
| 27/8/2001 | 51,1600 | 2,36% | 51,1600 | 51,1600 | 51,1600 | 10 | 512,00 |
| 24/8/2001 | 49,9800 | 0,00% | 49,9800 | 49,9800 | 49,9800 | ,00 | |
| 23/8/2001 | 49,9800 | 0,16% | 49,9600 | 49,9800 | 49,9600 | 20 | 999,00 |
| 22/8/2001 | 49,9000 | 0,48% | 49,9000 | 49,9000 | 49,9000 | 10 | 499,00 |
| 21/8/2001 | 49,6600 | 0,00% | 48,7200 | 51,1800 | 48,7200 | 40 | ,00 |
| 20/8/2001 | 49,6600 | 1,97% | 49,6600 | 49,6600 | 49,6600 | 10 | ,00 |
| 17/8/2001 | 48,7000 | -0,53% | 47,0000 | 48,7000 | 47,0000 | 20 | ,00 |
| 16/8/2001 | 48,9600 | 2,00% | 48,9200 | 48,9800 | 48,9200 | 100 | 4.896,00 |
| 14/8/2001 | 48,0000 | 4,35% | 47,0000 | 48,0000 | 47,0000 | 20 | 950,00 |
| 13/8/2001 | 46,0000 | -8,00% | 47,5000 | 47,5000 | 45,0000 | 120 | 5.490,00 |
| 10/8/2001 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | ,00 | |
| 09/8/2001 | 50,0000 | -1,96% | 45,0800 | 50,0000 | 45,0200 | 120 | 5.484,00 |
| 08/8/2001 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | ,00 | |
| 07/8/2001 | 51,0000 | -0,58% | 51,3000 | 51,7800 | 46,0000 | 1.774 | 90.481,00 |
| 06/8/2001 | 51,3000 | 0,00% | 51,3000 | 51,3000 | 51,3000 | ,00 | |
| 03/8/2001 | 51,3000 | -3,13% | 46,6400 | 51,3800 | 46,6400 | 330 | 16.391,00 |
| 02/8/2001 | 52,9600 | 7,03% | 52,9600 | 52,9600 | 52,9600 | 10 | 530,00 |
| 01/8/2001 | 49,4800 | 2,02% | 49,9800 | 49,9800 | 49,4800 | 20 | 995,00 |
| 31/7/2001 | 48,5000 | 0,00% | 48,5000 | 48,5000 | 48,5000 | ,00 | |
| 30/7/2001 | 48,5000 | 0,41% | 48,5000 | 48,5000 | 48,5000 | 10 | 485,00 |
| 27/7/2001 | 48,3000 | -0,21% | 48,3000 | 48,3000 | 48,3000 | 100 | 4.830,00 |
| 26/7/2001 | 48,4000 | -0,21% | 48,4000 | 48,4000 | 48,4000 | 10 | 484,00 |
| 25/7/2001 | 48,5000 | 1,04% | 49,4000 | 49,4000 | 44,3000 | 50 | 2.356,00 |
| 24/7/2001 | 48,0000 | -1,96% | 45,8000 | 48,0000 | 45,8000 | 190 | 8.812,00 |
| 23/7/2001 | 48,9600 | 0,95% | 46,0000 | 48,9600 | 46,0000 | 90 | 4.230,00 |
| 20/7/2001 | 48,5000 | 0,00% | 49,9800 | 49,9800 | 47,0000 | 20 | 970,00 |
| 19/7/2001 | 48,5000 | -0,82% | 48,5000 | 48,5000 | 48,5000 | 30 | ,00 |
| 18/7/2001 | 48,9000 | 1,88% | 48,0000 | 48,9800 | 46,4000 | 110 | 5.285,00 |
| 17/7/2001 | 48,0000 | 7,91% | 46,5000 | 48,0000 | 46,5000 | 50 | ,00 |
| 16/7/2001 | 44,4800 | 4,86% | 44,4800 | 44,4800 | 44,4800 | 10 | ,00 |
| 13/7/2001 | 42,4200 | -11,07% | 43,0000 | 43,9800 | 42,0000 | 1.130 | 47.932,00 |
| 12/7/2001 | 47,7000 | 8,41% | 47,6800 | 47,7000 | 47,6800 | 100 | 4.770,00 |
| 11/7/2001 | 44,0000 | -1,39% | 44,0000 | 44,0000 | 44,0000 | 20 | 880,00 |
| 10/7/2001 | 44,6200 | 1,27% | 43,0200 | 44,6200 | 43,0000 | 160 | ,00 |
| 09/7/2001 | 44,0600 | -6,26% | 44,1000 | 44,1000 | 44,0000 | 190 | ,00 |
| 06/7/2001 | 47,0000 | -0,21% | 46,0000 | 47,0000 | 44,7200 | 520 | 23.649,00 |
| 05/7/2001 | 47,1000 | -5,91% | 48,0000 | 48,1000 | 47,0000 | 630 | 29.896,00 |
| 04/7/2001 | 50,0600 | -5,23% | 50,1000 | 50,1000 | 50,0200 | 30 | 1.501,00 |
| 03/7/2001 | 52,8200 | 0,00% | 52,8200 | 52,8200 | 52,8200 | ,00 | |
| 02/7/2001 | 52,8200 | -1,01% | 50,1000 | 52,8200 | 50,0000 | 1.130 | ,00 |
| 29/6/2001 | 53,3600 | 6,38% | 53,8800 | 53,9000 | 50,2000 | 150 | 7.789,00 |
| 28/6/2001 | 50,1600 | -7,18% | 50,2600 | 50,2800 | 50,0000 | 120 | 6.019,00 |
| 27/6/2001 | 54,0400 | 5,96% | 54,9600 | 54,9600 | 52,0000 | 546 | 29.502,00 |
| 26/6/2001 | 51,0000 | -5,56% | 52,0000 | 52,0000 | 50,2000 | 180 | 9.174,00 |
| 25/6/2001 | 54,0000 | 0,00% | 54,0000 | 54,0000 | 54,0000 | ,00 | |
| 22/6/2001 | 54,0000 | 0,00% | 54,0000 | 54,0000 | 54,0000 | ,00 | |
| 21/6/2001 | 54,0000 | -2,28% | 52,0000 | 54,0000 | 52,0000 | 120 | 6.300,00 |
| 20/6/2001 | 55,2600 | -1,14% | 54,0200 | 57,0000 | 54,0200 | 40 | 2.210,00 |
| 19/6/2001 | 55,9000 | 0,00% | 55,9000 | 55,9000 | 55,9000 | ,00 | |
| 18/6/2001 | 55,9000 | 0,00% | 55,9000 | 55,9000 | 55,9000 | ,00 | |
| 15/6/2001 | 55,9000 | 0,00% | 55,9000 | 55,9000 | 55,9000 | ,00 | |
| 14/6/2001 | 55,9000 | 0,00% | 55,9000 | 55,9000 | 55,9000 | ,00 | |
| 13/6/2001 | 55,9000 | -0,14% | 54,9800 | 55,9000 | 54,9800 | 40 | 2.208,00 |
| 12/6/2001 | 55,9800 | 0,00% | 55,9800 | 55,9800 | 55,9800 | ,00 | |
| 11/6/2001 | 55,9800 | -1,79% | 58,7000 | 58,7000 | 52,0000 | 190 | 10.163,00 |
| 08/6/2001 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 07/6/2001 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | 10 | 570,00 |
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.% |
|---|