| 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 |
|---|---|---|---|---|---|---|---|
| 06/6/2001 | 55,5000 | 6,73% | 56,0000 | 56,0000 | 55,0000 | 20 | 1.110,00 |
| 05/6/2001 | 52,0000 | -10,31% | 52,0000 | 52,0000 | 52,0000 | 50 | 2.600,00 |
| 01/6/2001 | 57,9800 | -0,03% | 56,0000 | 57,9800 | 56,0000 | 30 | 1.700,00 |
| 31/5/2001 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | ,00 | |
| 30/5/2001 | 58,0000 | 0,00% | 58,0000 | 58,0000 | 58,0000 | ,00 | |
| 29/5/2001 | 58,0000 | 0,21% | 58,0000 | 58,0000 | 58,0000 | 30 | ,00 |
| 28/5/2001 | 57,8800 | 0,00% | 57,8800 | 57,8800 | 57,8800 | ,00 | |
| 25/5/2001 | 57,8800 | 0,00% | 57,8800 | 57,8800 | 57,8800 | ,00 | |
| 24/5/2001 | 57,8800 | 0,00% | 57,8800 | 57,8800 | 57,8800 | 50 | 2.894,00 |
| 23/5/2001 | 57,8800 | 0,00% | 57,8800 | 57,8800 | 57,8800 | ,00 | |
| 22/5/2001 | 57,8800 | 0,00% | 57,8800 | 57,8800 | 57,8800 | ,00 | |
| 21/5/2001 | 57,8800 | 0,00% | 57,8800 | 57,8800 | 57,8800 | ,00 | |
| 18/5/2001 | 57,8800 | 0,84% | 57,8800 | 57,8800 | 57,8800 | 10 | 579,00 |
| 17/5/2001 | 57,4000 | 0,74% | 56,0000 | 57,4000 | 56,0000 | 20 | 1.134,00 |
| 16/5/2001 | 56,9800 | 0,00% | 56,9800 | 56,9800 | 56,9800 | ,00 | |
| 15/5/2001 | 56,9800 | 0,00% | 56,9800 | 56,9800 | 56,9800 | ,00 | |
| 14/5/2001 | 56,9800 | -0,77% | 54,0000 | 56,9800 | 54,0000 | 30 | 1.650,00 |
| 11/5/2001 | 57,4200 | 0,00% | 57,4200 | 57,4200 | 57,4200 | ,00 | |
| 10/5/2001 | 57,4200 | 0,00% | 57,4200 | 57,4200 | 57,4200 | ,00 | |
| 09/5/2001 | 57,4200 | 0,00% | 57,4200 | 57,4200 | 57,4200 | ,00 | |
| 08/5/2001 | 57,4200 | 0,00% | 57,4200 | 57,4200 | 57,4200 | ,00 | |
| 07/5/2001 | 57,4200 | -0,14% | 55,0200 | 57,4400 | 55,0000 | 170 | 9.409,00 |
| 04/5/2001 | 57,5000 | 0,00% | 57,5000 | 57,5000 | 57,5000 | ,00 | |
| 03/5/2001 | 57,5000 | 0,00% | 57,5000 | 57,5000 | 57,5000 | ,00 | |
| 02/5/2001 | 57,5000 | 0,00% | 57,5000 | 57,5000 | 57,5000 | ,00 | |
| 30/4/2001 | 57,5000 | 2,68% | 56,0000 | 57,5000 | 56,0000 | 60 | 3.375,00 |
| 27/4/2001 | 56,0000 | -2,57% | 56,0000 | 56,0000 | 56,0000 | 190 | 10.640,00 |
| 26/4/2001 | 57,4800 | 0,00% | 57,4800 | 57,4800 | 57,4800 | ,00 | |
| 25/4/2001 | 57,4800 | -1,74% | 56,0000 | 57,4800 | 56,0000 | 120 | 6.735,00 |
| 24/4/2001 | 58,5000 | 0,86% | 56,0000 | 58,5000 | 55,5600 | 170 | 9.519,00 |
| 23/4/2001 | 58,0000 | -1,46% | 59,0000 | 59,0000 | 56,1000 | 120 | 7.041,00 |
| 20/4/2001 | 58,8600 | 0,00% | 58,8600 | 58,8600 | 58,8600 | ,00 | |
| 19/4/2001 | 58,8600 | 0,00% | 58,8600 | 58,8600 | 58,8600 | ,00 | |
| 18/4/2001 | 58,8600 | 1,76% | 58,0000 | 58,8600 | 58,0000 | 40 | 2.334,00 |
| 17/4/2001 | 57,8400 | 0,00% | 57,8400 | 57,8400 | 57,8400 | ,00 | |
| 12/4/2001 | 57,8400 | 0,07% | 57,2400 | 59,0000 | 57,2400 | 140 | 8.097,00 |
| 11/4/2001 | 57,8000 | 0,00% | 57,8000 | 57,8000 | 57,8000 | ,00 | |
| 10/4/2001 | 57,8000 | 0,00% | 57,8000 | 57,8000 | 57,8000 | ,00 | |
| 09/4/2001 | 57,8000 | 0,80% | 56,0000 | 57,8000 | 56,0000 | 40 | ,00 |
| 06/4/2001 | 57,3400 | 0,00% | 57,3400 | 57,3400 | 57,3400 | ,00 | |
| 05/4/2001 | 57,3400 | 0,00% | 57,3400 | 57,3400 | 57,3400 | ,00 | |
| 04/4/2001 | 57,3400 | 0,00% | 57,3400 | 57,3400 | 57,3400 | ,00 | |
| 03/4/2001 | 57,3400 | 0,00% | 57,3400 | 57,3400 | 57,3400 | ,00 | |
| 02/4/2001 | 57,3400 | 0,63% | 54,8000 | 57,3400 | 54,8000 | 30 | ,00 |
| 30/3/2001 | 56,9800 | 0,00% | 56,9800 | 56,9800 | 56,9800 | ,00 | |
| 29/3/2001 | 56,9800 | -0,52% | 56,9800 | 56,9800 | 56,9800 | 10 | 570,00 |
| 28/3/2001 | 57,2800 | -1,92% | 55,2000 | 58,3000 | 55,2000 | 30 | 1.718,00 |
| 27/3/2001 | 58,4000 | 5,99% | 58,4000 | 58,4000 | 58,4000 | 50 | 2.920,00 |
| 26/3/2001 | 55,1000 | -5,81% | 55,1000 | 55,1000 | 55,1000 | 20 | 1.102,00 |
| 23/3/2001 | 58,5000 | 8,09% | 58,5000 | 58,5000 | 58,5000 | 10 | 585,00 |
| 22/3/2001 | 54,1200 | -3,36% | 54,1200 | 54,1600 | 54,1200 | 150 | ,00 |
| 21/3/2001 | 56,0000 | 0,00% | 56,0000 | 56,0000 | 56,0000 | ,00 | |
| 20/3/2001 | 56,0000 | 1,82% | 56,0000 | 56,0000 | 55,1000 | 90 | 4.995,00 |
| 19/3/2001 | 55,0000 | -3,31% | 55,0000 | 55,0000 | 55,0000 | 30 | 1.650,00 |
| 16/3/2001 | 56,8800 | 1,75% | 57,0000 | 57,0000 | 55,0000 | 160 | 9.069,00 |
| 15/3/2001 | 55,9000 | 0,00% | 55,9000 | 55,9000 | 55,9000 | ,00 | |
| 14/3/2001 | 55,9000 | -6,18% | 58,0000 | 58,0000 | 55,8800 | 150 | 8.457,00 |
| 13/3/2001 | 59,5800 | 0,00% | 59,5800 | 59,5800 | 59,5800 | ,00 | |
| 12/3/2001 | 59,5800 | -0,70% | 58,0000 | 59,7000 | 58,0000 | 70 | 4.093,00 |
| 09/3/2001 | 60,0000 | 7,45% | 56,0000 | 60,0000 | 56,0000 | 780 | 45.823,00 |
| 08/3/2001 | 55,8400 | 4,77% | 55,8400 | 55,8400 | 55,6400 | 160 | 8.928,00 |
| 07/3/2001 | 53,3000 | 0,00% | 53,3000 | 53,3000 | 53,3000 | ,00 | |
| 06/3/2001 | 53,3000 | -3,79% | 55,0000 | 55,0000 | 53,3000 | 30 | 1.633,00 |
| 05/3/2001 | 55,4000 | 0,00% | 55,4000 | 55,4000 | 55,4000 | ,00 | |
| 02/3/2001 | 55,4000 | 0,00% | 55,4000 | 55,4000 | 55,4000 | ,00 | |
| 01/3/2001 | 55,4000 | 4,14% | 53,0200 | 55,4000 | 53,0000 | 100 | 5.324,00 |
| 28/2/2001 | 53,2000 | 0,08% | 53,2000 | 53,2000 | 53,2000 | 30 | 1.596,00 |
| 27/2/2001 | 53,1600 | 0,00% | 53,1600 | 53,1600 | 53,1600 | ,00 | |
| 23/2/2001 | 53,1600 | 0,00% | 53,1600 | 53,1600 | 53,1600 | ,00 | |
| 22/2/2001 | 53,1600 | -2,28% | 54,4000 | 54,4000 | 52,1000 | 150 | 7.972,00 |
| 21/2/2001 | 54,4000 | -2,30% | 54,0600 | 56,0000 | 54,0000 | 310 | 16.862,00 |
| 20/2/2001 | 55,6800 | -1,87% | 55,5000 | 57,6000 | 54,7200 | 40 | 2.225,00 |
| 19/2/2001 | 56,7400 | 4,61% | 54,8800 | 56,7400 | 54,4800 | 50 | 2.751,00 |
| 16/2/2001 | 54,2400 | 0,00% | 54,2400 | 54,2400 | 54,2400 | ,00 | |
| 15/2/2001 | 54,2400 | 0,30% | 54,2000 | 54,2400 | 54,2000 | 50 | 2.712,00 |
| 14/2/2001 | 54,0800 | -3,39% | 54,0000 | 54,1000 | 54,0000 | 300 | 16.208,00 |
| 13/2/2001 | 55,9800 | 1,45% | 54,0000 | 55,9800 | 54,0000 | 230 | 12.506,20 |
| 12/2/2001 | 55,1800 | -1,18% | 55,1800 | 55,1800 | 55,1800 | 70 | 3.862,60 |
| 09/2/2001 | 55,8400 | -0,14% | 54,1000 | 55,8400 | 54,1000 | 60 | 3.307,40 |
| 08/2/2001 | 55,9200 | 0,00% | 55,9200 | 55,9200 | 55,9200 | ,00 | |
| 07/2/2001 | 55,9200 | -0,85% | 54,1000 | 55,9200 | 54,1000 | 40 | 2.182,20 |
| 06/2/2001 | 56,4000 | 1,44% | 55,6000 | 56,4000 | 55,0000 | 130 | 7.176,00 |
| 05/2/2001 | 55,6000 | 1,65% | 54,7000 | 55,6000 | 54,1000 | 180 | 9.906,00 |
| 02/2/2001 | 54,7000 | 0,04% | 54,7000 | 54,7000 | 54,6800 | 70 | 3.828,60 |
| 01/2/2001 | 54,6800 | -4,94% | 56,9800 | 56,9800 | 54,0000 | 230 | 12.590,20 |
| 31/1/2001 | 57,5200 | 3,64% | 58,0000 | 58,0000 | 55,8000 | 100 | 5.658,40 |
| 30/1/2001 | 55,5000 | -3,98% | 55,5000 | 55,5000 | 55,5000 | 10 | 555,00 |
| 29/1/2001 | 57,8000 | 0,00% | 57,8000 | 57,8000 | 57,8000 | ,00 | |
| 26/1/2001 | 57,8000 | 2,45% | 57,8000 | 57,8000 | 57,8000 | 10 | 578,00 |
| 25/1/2001 | 56,4200 | 1,11% | 53,0400 | 56,5000 | 53,0400 | 80 | 4.445,80 |
| 24/1/2001 | 55,8000 | 0,00% | 55,8000 | 55,8000 | 55,8000 | ,00 | |
| 23/1/2001 | 55,8000 | -0,89% | 53,0000 | 55,8000 | 53,0000 | 20 | 1.088,00 |
| 22/1/2001 | 56,3000 | 0,93% | 55,7800 | 56,3000 | 54,0000 | 160 | 8.843,00 |
| 19/1/2001 | 55,7800 | -5,30% | 55,7800 | 55,7800 | 55,7800 | 150 | 8.367,00 |
| 18/1/2001 | 58,9000 | 0,55% | 58,9000 | 58,9000 | 58,9000 | 10 | 589,00 |
| 17/1/2001 | 58,5800 | 0,00% | 58,5800 | 58,5800 | 58,5800 | ,00 | |
| 16/1/2001 | 58,5800 | 4,20% | 56,2200 | 58,5800 | 56,2200 | 160 | 9.018,80 |
| 15/1/2001 | 56,2200 | 0,00% | 56,2200 | 56,2200 | 56,2200 | ,00 | |
| 12/1/2001 | 56,2200 | -2,56% | 59,9800 | 59,9800 | 56,2200 | 340 | 19.197,00 |
| 11/1/2001 | 57,7000 | 4,99% | 58,0000 | 58,0000 | 57,0000 | 320 | ,00 |
| 10/1/2001 | 54,9600 | -1,65% | 55,8800 | 55,8800 | 54,0000 | 30 | ,00 |
| 09/1/2001 | 55,8800 | 0,00% | 55,8800 | 55,8800 | 55,8800 | ,00 | |
| 08/1/2001 | 55,8800 | -0,21% | 56,0000 | 56,0000 | 55,7600 | 100 | ,00 |
| 05/1/2001 | 56,0000 | -2,64% | 55,7600 | 56,0000 | 54,0000 | 340 | ,00 |
| 04/1/2001 | 57,5200 | 0,00% | 57,5200 | 57,5200 | 57,5200 | 10 | ,00 |
| 03/1/2001 | 57,5200 | 0,00% | 57,5200 | 57,5200 | 57,5200 | 10 | ,00 |
| 29/12/2000 | 57,5200 | 0,00% | 57,5200 | 57,5200 | 56,6400 | 90 | ,00 |
| 28/12/2000 | 57,5200 | 2,92% | 58,6900 | 58,6900 | 56,6400 | 120 | ,00 |
| 27/12/2000 | 55,8900 | -6,18% | 54,8800 | 56,6400 | 54,8800 | 260 | ,00 |
| 22/12/2000 | 59,5700 | 5,30% | 59,5700 | 59,5700 | 59,5700 | 10 | ,00 |
| 21/12/2000 | 56,5700 | -2,88% | 56,0500 | 58,6800 | 56,0500 | 140 | ,00 |
| 20/12/2000 | 58,2500 | 3,24% | 58,2500 | 58,2500 | 58,2500 | 10 | ,00 |
| 19/12/2000 | 56,4200 | -7,08% | 56,0500 | 60,1600 | 56,0500 | 140 | ,00 |
| 18/12/2000 | 60,7200 | 0,00% | 60,7200 | 60,7200 | 60,7200 | 10 | ,00 |
| 15/12/2000 | 60,7200 | 1,03% | 60,7200 | 60,7200 | 60,7200 | 10 | ,00 |
| 14/12/2000 | 60,1000 | 4,49% | 60,1000 | 60,1000 | 60,1000 | 10 | ,00 |
| 13/12/2000 | 57,5200 | -3,93% | 58,6900 | 58,6900 | 57,5200 | 40 | ,00 |
| 12/12/2000 | 59,8700 | -2,81% | 57,2300 | 59,8700 | 57,2300 | 30 | ,00 |
| 11/12/2000 | 61,6000 | 1,02% | 58,6900 | 61,6000 | 58,6900 | 60 | ,00 |
| 08/12/2000 | 60,9800 | -0,10% | 64,0600 | 64,0600 | 58,7800 | 40 | ,00 |
| 07/12/2000 | 61,0400 | -0,91% | 58,6900 | 61,0400 | 58,1100 | 80 | ,00 |
| 06/12/2000 | 61,6000 | 4,96% | 60,1600 | 61,7800 | 60,1600 | 300 | ,00 |
| 05/12/2000 | 58,6900 | 0,00% | 58,6900 | 58,6900 | 58,6900 | 330 | ,00 |
| 04/12/2000 | 58,6900 | 2,55% | 59,1300 | 59,1300 | 58,6400 | 210 | ,00 |
| 01/12/2000 | 57,2300 | 0,26% | 55,7600 | 57,2300 | 55,7600 | 160 | ,00 |
| 30/11/2000 | 57,0800 | 6,87% | 57,0800 | 57,0800 | 57,0800 | 10 | ,00 |
| 29/11/2000 | 53,4100 | -0,56% | 53,4100 | 53,4100 | 53,4100 | 40 | ,00 |
| 28/11/2000 | 53,7100 | -4,69% | 53,7100 | 53,7100 | 53,7100 | 20 | ,00 |
| 27/11/2000 | 56,3500 | 0,00% | 56,3500 | 56,3500 | 56,3500 | 10 | ,00 |
| 24/11/2000 | 56,3500 | -1,54% | 55,8800 | 56,3500 | 54,2900 | 600 | ,00 |
| 23/11/2000 | 57,2300 | 2,36% | 58,5500 | 58,5500 | 55,9100 | 20 | ,00 |
| 22/11/2000 | 55,9100 | 0,00% | 55,9100 | 55,9100 | 55,9100 | 10 | ,00 |
| 21/11/2000 | 55,9100 | 2,42% | 55,9100 | 55,9100 | 55,9100 | 10 | ,00 |
| 20/11/2000 | 54,5900 | 0,55% | 54,5900 | 54,5900 | 54,5900 | 140 | ,00 |
| 17/11/2000 | 54,2900 | -1,26% | 54,2900 | 54,3100 | 54,2900 | 40 | ,00 |
| 16/11/2000 | 54,9800 | -1,66% | 55,8500 | 55,8500 | 54,2900 | 40 | ,00 |
| 15/11/2000 | 55,9100 | 0,00% | 55,9100 | 55,9100 | 55,9100 | 20 | ,00 |
| 14/11/2000 | 55,9100 | 2,42% | 54,6400 | 55,9100 | 54,6400 | 70 | ,00 |
| 13/11/2000 | 54,5900 | -2,12% | 54,5900 | 54,5900 | 54,5900 | 10 | ,00 |
| 10/11/2000 | 55,7700 | -2,28% | 55,7600 | 55,7900 | 55,7600 | 40 | ,00 |
| 09/11/2000 | 57,0700 | -2,53% | 57,7800 | 58,2200 | 56,6400 | 120 | ,00 |
| 08/11/2000 | 58,5500 | -1,23% | 58,5500 | 58,5500 | 58,5500 | 20 | ,00 |
| 07/11/2000 | 59,2800 | 5,97% | 59,2800 | 59,2800 | 59,2800 | 10 | ,00 |
| 06/11/2000 | 55,9400 | -1,46% | 56,9300 | 56,9300 | 55,7600 | 70 | ,00 |
| 03/11/2000 | 56,7700 | -3,25% | 58,9900 | 58,9900 | 55,7600 | 130 | ,00 |
| 02/11/2000 | 58,6800 | 0,00% | 58,6800 | 58,6800 | 58,6800 | 10 | ,00 |
| 01/11/2000 | 58,6800 | 2,88% | 57,2300 | 58,6900 | 57,2300 | 310 | ,00 |
| 31/10/2000 | 57,0400 | -2,23% | 55,7600 | 58,3100 | 55,7600 | 20 | ,00 |
| 30/10/2000 | 58,3400 | 6,13% | 58,3400 | 58,3400 | 58,3400 | 10 | ,00 |
| 27/10/2000 | 54,9700 | -1,42% | 54,8800 | 55,1700 | 54,8800 | 140 | ,00 |
| 26/10/2000 | 55,7600 | -4,99% | 57,5200 | 57,5200 | 54,0600 | 90 | ,00 |
| 25/10/2000 | 58,6900 | 0,00% | 58,6900 | 58,6900 | 58,6900 | 10 | ,00 |
| 24/10/2000 | 58,6900 | 7,24% | 58,6900 | 58,6900 | 58,6900 | 10 | ,00 |
| 23/10/2000 | 54,7300 | -6,28% | 55,7600 | 55,7600 | 54,7300 | 60 | ,00 |
| 20/10/2000 | 58,4000 | 0,00% | 58,4000 | 58,4000 | 58,4000 | 10 | ,00 |
| 19/10/2000 | 58,4000 | 6,98% | 54,8800 | 58,4000 | 53,7100 | 90 | ,00 |
| 18/10/2000 | 54,5900 | -2,10% | 54,5900 | 54,5900 | 54,5900 | 50 | ,00 |
| 17/10/2000 | 55,7600 | -4,99% | 55,7600 | 55,7600 | 55,7600 | 30 | ,00 |
| 16/10/2000 | 58,6900 | 5,25% | 55,7900 | 61,4800 | 54,5900 | 70 | ,00 |
| 13/10/2000 | 55,7600 | 0,00% | 54,2900 | 55,7600 | 53,4700 | 80 | ,00 |
| 12/10/2000 | 55,7600 | 0,00% | 55,7600 | 58,4000 | 55,7600 | 240 | ,00 |
| 11/10/2000 | 55,7600 | 0,43% | 57,2300 | 57,2300 | 55,7600 | 80 | ,00 |
| 10/10/2000 | 55,5200 | -2,99% | 55,7600 | 55,7600 | 55,3200 | 170 | ,00 |
| 09/10/2000 | 57,2300 | 0,00% | 57,2300 | 57,2300 | 57,2300 | 10 | ,00 |
| 06/10/2000 | 57,2300 | -2,49% | 58,4000 | 58,6900 | 55,7600 | 230 | ,00 |
| 05/10/2000 | 58,6900 | 0,72% | 58,6900 | 58,6900 | 58,6900 | 30 | ,00 |
| 04/10/2000 | 58,2700 | -5,36% | 58,2500 | 58,6900 | 58,2500 | 160 | ,00 |
| 03/10/2000 | 61,5700 | -2,87% | 61,6600 | 61,6600 | 58,6900 | 250 | ,00 |
| 02/10/2000 | 63,3900 | 0,00% | 63,3900 | 63,3900 | 63,3900 | 10 | ,00 |
| 29/9/2000 | 63,3900 | -1,09% | 61,6600 | 66,0000 | 61,6300 | 50 | ,00 |
| 28/9/2000 | 64,0900 | 2,05% | 62,2200 | 67,3500 | 62,2200 | 1.170 | ,00 |
| 27/9/2000 | 62,8000 | 1,70% | 61,7500 | 62,8000 | 61,6300 | 350 | ,00 |
| 26/9/2000 | 61,7500 | 0,67% | 61,1900 | 62,8000 | 59,2800 | 350 | ,00 |
| 25/9/2000 | 61,3400 | 0,15% | 61,3400 | 61,3400 | 61,3400 | 10 | ,00 |
| 22/9/2000 | 61,2500 | -1,32% | 60,1600 | 61,2500 | 60,1600 | 160 | ,00 |
| 21/9/2000 | 62,0700 | 3,38% | 62,8000 | 62,8000 | 58,7500 | 650 | ,00 |
| 20/9/2000 | 60,0400 | 4,36% | 57,3300 | 60,9000 | 57,3300 | 390 | ,00 |
| 19/9/2000 | 57,5300 | -4,97% | 57,3000 | 58,7200 | 57,3000 | 180 | ,00 |
| 18/9/2000 | 60,5400 | 0,00% | 60,5400 | 60,5400 | 60,5400 | 10 | ,00 |
| 15/9/2000 | 60,5400 | 0,05% | 60,7500 | 60,7500 | 60,1600 | 330 | ,00 |
| 14/9/2000 | 60,5100 | -1,77% | 58,1100 | 61,4500 | 58,1100 | 50 | ,00 |
| 13/9/2000 | 61,6000 | 3,81% | 58,9900 | 61,6300 | 55,7600 | 340 | ,00 |
| 12/9/2000 | 59,3400 | -8,17% | 58,8400 | 60,8700 | 58,8400 | 40 | ,00 |
| 11/9/2000 | 64,6200 | 7,20% | 59,6000 | 66,5600 | 59,6000 | 300 | ,00 |
| 08/9/2000 | 60,2800 | 2,71% | 61,0100 | 61,6300 | 59,6000 | 860 | ,00 |
| 07/9/2000 | 58,6900 | 0,51% | 58,6900 | 59,8700 | 58,6900 | 200 | ,00 |
| 06/9/2000 | 58,3900 | 1,57% | 58,3700 | 58,6900 | 56,3500 | 240 | ,00 |
| 05/9/2000 | 57,4900 | 3,44% | 52,9700 | 58,1100 | 52,9700 | 240 | ,00 |
| 04/9/2000 | 55,5800 | 0,93% | 55,5800 | 55,5800 | 55,5800 | 30 | ,00 |
| 01/9/2000 | 55,0700 | -2,01% | 58,4000 | 58,5500 | 54,9100 | 360 | ,00 |
| 31/8/2000 | 56,2000 | 1,32% | 53,7100 | 56,2000 | 53,7100 | 300 | ,00 |
| 30/8/2000 | 55,4700 | -0,31% | 55,4700 | 55,4700 | 55,4700 | 10 | ,00 |
| 29/8/2000 | 55,6400 | -1,01% | 56,3500 | 56,3500 | 51,3900 | 600 | ,00 |
| 28/8/2000 | 56,2100 | -3,58% | 56,2100 | 56,2300 | 56,2100 | 60 | ,00 |
| 25/8/2000 | 58,3000 | 5,73% | 55,7600 | 58,6900 | 55,7600 | 610 | ,00 |
| 24/8/2000 | 55,1400 | -10,49% | 54,6400 | 57,8600 | 54,2200 | 5.940 | ,00 |
| 23/8/2000 | 61,6000 | 0,00% | 61,6000 | 61,6000 | 61,6000 | 10 | ,00 |
| 22/8/2000 | 61,6000 | -2,38% | 63,1000 | 63,1000 | 61,6000 | 90 | ,00 |
| 21/8/2000 | 63,1000 | 7,51% | 63,1000 | 63,1000 | 63,1000 | 40 | ,00 |
| 18/8/2000 | 58,6900 | 4,06% | 57,2300 | 58,6900 | 57,2300 | 40 | ,00 |
| 17/8/2000 | 56,4000 | -2,49% | 57,2300 | 58,6600 | 55,7600 | 160 | ,00 |
| 16/8/2000 | 57,8400 | -3,90% | 60,1600 | 60,1600 | 57,8400 | 60 | ,00 |
| 14/8/2000 | 60,1900 | 0,53% | 60,1900 | 60,1900 | 60,1600 | 60 | ,00 |
| 11/8/2000 | 59,8700 | 6,53% | 60,1300 | 60,1300 | 59,8700 | 20 | ,00 |
| 10/8/2000 | 56,2000 | -9,41% | 60,9000 | 60,9000 | 55,7600 | 190 | ,00 |
| 09/8/2000 | 62,0400 | -0,61% | 63,1000 | 63,1000 | 61,3900 | 330 | ,00 |
| 08/8/2000 | 62,4200 | -3,76% | 62,0700 | 64,8600 | 62,0700 | 80 | ,00 |
| 07/8/2000 | 64,8600 | -3,06% | 64,8600 | 64,8600 | 64,8600 | 210 | ,00 |
| 04/8/2000 | 66,9100 | -1,73% | 64,7100 | 66,9100 | 64,7100 | 340 | ,00 |
| 03/8/2000 | 68,0900 | 1,14% | 68,0900 | 68,0900 | 68,0900 | 30 | ,00 |
| 02/8/2000 | 67,3200 | 2,19% | 67,3200 | 67,3200 | 67,3200 | 10 | ,00 |
| 01/8/2000 | 65,8800 | -0,32% | 64,5600 | 67,2000 | 64,5600 | 20 | ,00 |
| 31/7/2000 | 66,0900 | -1,49% | 66,3200 | 66,3200 | 66,0300 | 120 | ,00 |
| 28/7/2000 | 67,0900 | 0,00% | 67,0900 | 67,0900 | 67,0900 | 10 | ,00 |
| 27/7/2000 | 67,0900 | -1,84% | 66,9100 | 67,5000 | 66,9100 | 140 | ,00 |
| 26/7/2000 | 68,3500 | 3,56% | 68,3500 | 68,3500 | 68,3500 | 10 | ,00 |
| 25/7/2000 | 66,0000 | -4,22% | 68,8500 | 68,9400 | 64,6200 | 170 | ,00 |
| 24/7/2000 | 68,9100 | -0,09% | 68,8800 | 68,9100 | 68,8800 | 30 | ,00 |
| 21/7/2000 | 68,9700 | -1,00% | 69,3200 | 69,3200 | 66,0300 | 170 | ,00 |
| 20/7/2000 | 69,6700 | 0,77% | 69,6700 | 69,6700 | 69,6700 | 10 | ,00 |
| 19/7/2000 | 69,1400 | 2,13% | 70,0500 | 70,0500 | 68,9700 | 120 | ,00 |
| 18/7/2000 | 67,7000 | 2,25% | 67,5000 | 70,0200 | 67,4700 | 110 | ,00 |
| 17/7/2000 | 66,2100 | -3,13% | 68,9700 | 69,9900 | 65,1500 | 270 | ,00 |
| 14/7/2000 | 68,3500 | 2,20% | 68,3500 | 68,3500 | 68,3500 | 30 | ,00 |
| 13/7/2000 | 66,8800 | 1,29% | 64,5600 | 68,5500 | 64,5600 | 30 | ,00 |
| 12/7/2000 | 66,0300 | -0,71% | 64,5900 | 66,0300 | 63,1000 | 200 | ,00 |
| 11/7/2000 | 66,5000 | 0,35% | 66,5000 | 66,5000 | 66,5000 | 10 | ,00 |
| 10/7/2000 | 66,2700 | 0,55% | 66,3200 | 66,3200 | 66,0300 | 130 | ,00 |
| 07/7/2000 | 65,9100 | -1,92% | 64,5600 | 66,0300 | 64,5600 | 120 | ,00 |
| 06/7/2000 | 67,2000 | 1,77% | 66,2400 | 67,5000 | 64,5600 | 405 | ,00 |
| 05/7/2000 | 66,0300 | 1,21% | 67,2000 | 68,7900 | 65,4400 | 430 | ,00 |
| 04/7/2000 | 65,2400 | -4,51% | 64,5600 | 67,3500 | 63,1000 | 80 | ,00 |
| 03/7/2000 | 68,3200 | 1,35% | 69,3800 | 69,4400 | 67,5000 | 280 | ,00 |
| 30/6/2000 | 67,4100 | 0,27% | 73,7800 | 73,7800 | 66,3800 | 920 | ,00 |
| 29/6/2000 | 67,2300 | -8,18% | 66,3200 | 72,7800 | 66,3200 | 470 | ,00 |
| 28/6/2000 | 73,2200 | 0,32% | 75,5400 | 75,6900 | 70,4300 | 690 | ,00 |
| 27/6/2000 | 72,9900 | 5,83% | 71,9000 | 73,3700 | 68,4700 | 430 | ,00 |
| 26/6/2000 | 68,9700 | -7,32% | 72,9300 | 72,9300 | 68,9700 | 150 | ,00 |
| 23/6/2000 | 74,4200 | 3,50% | 75,4200 | 76,1600 | 72,7800 | 40 | ,00 |
| 22/6/2000 | 71,9000 | -1,76% | 73,2800 | 73,2800 | 71,9000 | 30 | ,00 |
| 21/6/2000 | 73,1900 | -4,00% | 70,4300 | 73,1900 | 68,8200 | 130 | ,00 |
| 20/6/2000 | 76,2400 | -1,33% | 78,8600 | 78,8600 | 73,3700 | 160 | ,00 |
| 16/6/2000 | 77,2700 | 5,32% | 77,2700 | 77,2700 | 77,2700 | 30 | ,00 |
| 15/6/2000 | 73,3700 | 0,60% | 73,3700 | 73,3700 | 73,3700 | 320 | ,00 |
| 14/6/2000 | 72,9300 | 0,77% | 72,9300 | 72,9300 | 72,9300 | 10 | ,00 |
| 13/6/2000 | 72,3700 | -2,07% | 72,6300 | 72,6300 | 72,1900 | 160 | ,00 |
| 12/6/2000 | 73,9000 | -0,55% | 75,2800 | 75,2800 | 73,3700 | 340 | ,00 |
| 09/6/2000 | 74,3100 | -0,31% | 75,1300 | 75,4200 | 73,8100 | 600 | ,00 |
| 08/6/2000 | 74,5400 | 1,40% | 74,5400 | 74,5400 | 74,5400 | 110 | ,00 |
| 07/6/2000 | 73,5100 | -2,73% | 74,3900 | 75,1300 | 73,5100 | 300 | ,00 |
| 06/6/2000 | 75,5700 | -0,20% | 74,8300 | 75,9800 | 74,8300 | 240 | ,00 |
| 05/6/2000 | 75,7200 | -2,27% | 79,4700 | 79,5300 | 75,7200 | 120 | ,00 |
| 02/6/2000 | 77,4800 | 3,09% | 76,3000 | 77,4800 | 71,9000 | 830 | ,00 |
| 01/6/2000 | 75,1600 | -1,49% | 77,7100 | 77,7100 | 75,1600 | 330 | ,00 |
| 31/5/2000 | 76,3000 | 1,17% | 81,8800 | 81,8800 | 73,9500 | 370 | ,00 |
| 30/5/2000 | 75,4200 | 0,79% | 74,8600 | 75,4200 | 74,8300 | 130 | ,00 |
| 29/5/2000 | 74,8300 | -2,76% | 77,1800 | 77,7700 | 74,8300 | 400 | ,00 |
| 26/5/2000 | 76,9500 | -5,58% | 80,7000 | 81,0000 | 76,3600 | 1.000 | ,00 |
| 25/5/2000 | 81,5000 | 2,48% | 77,8300 | 81,5600 | 76,8900 | 520 | ,00 |
| 24/5/2000 | 79,5300 | 0,00% | 79,5300 | 79,5300 | 79,5300 | 10 | ,00 |
| 23/5/2000 | 79,5300 | -5,87% | 80,1500 | 82,2000 | 79,3800 | 1.110 | ,00 |
| 22/5/2000 | 84,4900 | 1,77% | 80,1500 | 84,7800 | 80,1200 | 310 | ,00 |
| 19/5/2000 | 83,0200 | -0,74% | 80,1500 | 85,6900 | 80,1500 | 540 | ,00 |
| 18/5/2000 | 83,6400 | 4,83% | 79,9700 | 83,6400 | 77,7700 | 310 | ,00 |
| 17/5/2000 | 79,7900 | -3,59% | 82,7600 | 83,6400 | 79,6800 | 510 | ,00 |
| 16/5/2000 | 82,7600 | -5,46% | 82,7600 | 82,7600 | 82,7600 | 190 | ,00 |
| 15/5/2000 | 87,5400 | 1,50% | 85,2200 | 87,8900 | 85,2200 | 210 | ,00 |
| 12/5/2000 | 86,2500 | 1,59% | 85,1100 | 88,0400 | 85,1100 | 110 | ,00 |
| 11/5/2000 | 84,9000 | -0,25% | 79,2700 | 85,0800 | 79,2700 | 580 | ,00 |
| 10/5/2000 | 85,1100 | 5,07% | 79,4100 | 85,1100 | 79,4100 | 40 | ,00 |
| 09/5/2000 | 81,0000 | 1,48% | 87,6900 | 87,6900 | 79,2700 | 2.030 | ,00 |
| 08/5/2000 | 79,8200 | 0,73% | 83,0500 | 83,6400 | 79,4100 | 210 | ,00 |
| 05/5/2000 | 79,2400 | 0,38% | 79,2400 | 79,2400 | 79,2400 | 190 | ,00 |
| 04/5/2000 | 78,9400 | -0,38% | 78,6500 | 79,2400 | 78,6500 | 210 | ,00 |
| 03/5/2000 | 79,2400 | -1,23% | 80,5300 | 80,7000 | 76,8900 | 140 | ,00 |
| 02/5/2000 | 80,2300 | 4,63% | 80,2300 | 80,2300 | 80,2300 | 10 | ,00 |
| 27/4/2000 | 76,6800 | 4,90% | 71,9000 | 76,8900 | 71,9000 | 330 | ,00 |
| 26/4/2000 | 73,1000 | -4,53% | 76,3000 | 76,3000 | 70,4300 | 250 | ,00 |
| 25/4/2000 | 76,5700 | -8,58% | 79,2400 | 79,2400 | 76,3000 | 590 | ,00 |
| 24/4/2000 | 83,7600 | 1,82% | 82,1700 | 84,6700 | 81,0600 | 1.060 | ,00 |
| 21/4/2000 | 82,2600 | 6,29% | 82,6100 | 82,6100 | 82,1700 | 90 | ,00 |
| 20/4/2000 | 77,3900 | 9,42% | 74,8100 | 77,8000 | 74,6900 | 270 | ,00 |
| 19/4/2000 | 70,7300 | 8,56% | 66,9100 | 70,7300 | 66,9100 | 250 | ,00 |
| 18/4/2000 | 65,1500 | -1,56% | 72,7800 | 72,7800 | 65,1200 | 190 | ,00 |
| 17/4/2000 | 66,1800 | -9,97% | 66,1800 | 66,1800 | 66,1800 | 380 | ,00 |
| 14/4/2000 | 73,5100 | -5,66% | 76,3300 | 78,9400 | 70,4300 | 410 | ,00 |
| 13/4/2000 | 77,9200 | -5,07% | 77,9200 | 77,9200 | 77,9200 | 10 | ,00 |
| 12/4/2000 | 82,0800 | 3,28% | 79,5900 | 82,1400 | 79,5300 | 190 | ,00 |
| 11/4/2000 | 79,4700 | -3,39% | 79,4700 | 79,4700 | 79,4700 | 50 | ,00 |
| 10/4/2000 | 82,2600 | -6,72% | 79,5300 | 82,4700 | 79,5300 | 70 | ,00 |
| 07/4/2000 | 88,1900 | 3,80% | 83,6400 | 89,0700 | 83,6400 | 290 | ,00 |
| 06/4/2000 | 84,9600 | 3,69% | 82,1700 | 84,9600 | 81,0000 | 70 | ,00 |
| 05/4/2000 | 81,9400 | -4,38% | 86,5700 | 87,8900 | 81,5800 | 290 | ,00 |
| 04/4/2000 | 85,6900 | -1,05% | 82,1700 | 85,6900 | 82,1700 | 40 | ,00 |
| 03/4/2000 | 86,6000 | 6,34% | 83,9300 | 87,0100 | 83,9300 | 330 | ,00 |
| 31/3/2000 | 81,4400 | 0,73% | 76,6000 | 81,8800 | 76,6000 | 120 | ,00 |
| 30/3/2000 | 80,8500 | 1,77% | 85,0500 | 85,0500 | 79,2400 | 160 | ,00 |
| 29/3/2000 | 79,4400 | 8,72% | 73,0700 | 80,1200 | 73,0700 | 1.074 | ,00 |
| 28/3/2000 | 73,0700 | -6,04% | 76,3000 | 76,3000 | 72,7800 | 320 | ,00 |
| 27/3/2000 | 77,7700 | 0,00% | 79,2400 | 79,2400 | 77,7700 | 70 | ,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.% |
|---|