| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
356,0000 €
-4,0000 (-1,11%)
- Άνοιγμα 362,0000
- Υψηλό 362,0000
- Χαμηλό 352,0000
- Όγκος 481
- Τζίρος 170.744 €
- Πράξεις 49
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/10/1996 | 13,9100 | 0,00% | 13,9100 | 13,9100 | 13,9100 | 10 | ,00 |
| 17/10/1996 | 13,9100 | 5,30% | 13,2100 | 13,9100 | 13,2100 | 500 | ,00 |
| 16/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 100 | ,00 |
| 15/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 300 | ,00 |
| 14/10/1996 | 13,2100 | 1,15% | 13,0600 | 13,2100 | 13,0600 | 150 | ,00 |
| 11/10/1996 | 13,0600 | -1,14% | 13,2100 | 13,2100 | 13,0600 | 150 | ,00 |
| 10/10/1996 | 13,2100 | 2,32% | 12,9100 | 13,2200 | 12,9100 | 200 | ,00 |
| 09/10/1996 | 12,9100 | -2,27% | 13,2100 | 13,2100 | 12,9100 | 400 | ,00 |
| 08/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,0600 | 500 | ,00 |
| 07/10/1996 | 13,2100 | -2,15% | 13,5000 | 13,5000 | 13,2100 | 690 | ,00 |
| 04/10/1996 | 13,5000 | 1,12% | 13,3500 | 13,5000 | 13,3500 | 250 | ,00 |
| 03/10/1996 | 13,3500 | 1,06% | 13,2100 | 13,5000 | 13,2100 | 620 | ,00 |
| 02/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 60 | ,00 |
| 01/10/1996 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 520 | ,00 |
| 30/9/1996 | 13,2100 | -6,25% | 14,0900 | 14,0900 | 13,2100 | 770 | ,00 |
| 27/9/1996 | 14,0900 | -6,75% | 15,1100 | 15,1100 | 14,0900 | 250 | ,00 |
| 26/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 25/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 24/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 23/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 20/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 19/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 18/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 17/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 16/9/1996 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 13/9/1996 | 15,1100 | -1,18% | 15,2900 | 15,2900 | 15,1100 | 90 | ,00 |
| 12/9/1996 | 15,2900 | 6,85% | 14,3100 | 15,2900 | 14,3100 | 30 | ,00 |
| 11/9/1996 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | 10 | ,00 |
| 10/9/1996 | 14,3100 | -7,08% | 15,4000 | 15,4000 | 14,3100 | 50 | ,00 |
| 09/9/1996 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 10 | ,00 |
| 06/9/1996 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 10 | ,00 |
| 05/9/1996 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 10 | ,00 |
| 04/9/1996 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 10 | ,00 |
| 03/9/1996 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 10 | ,00 |
| 02/9/1996 | 15,4000 | -1,91% | 15,7000 | 15,7000 | 15,4000 | 10 | ,00 |
| 30/8/1996 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | 10 | ,00 |
| 29/8/1996 | 15,7000 | -0,95% | 15,8500 | 15,8500 | 14,6700 | 1.000 | ,00 |
| 28/8/1996 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 27/8/1996 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 26/8/1996 | 15,8500 | 4,34% | 15,1900 | 15,8500 | 15,1900 | 300 | ,00 |
| 23/8/1996 | 15,1900 | 7,81% | 14,0900 | 15,1900 | 14,0900 | 500 | ,00 |
| 22/8/1996 | 14,0900 | 0,00% | 14,0900 | 14,0900 | 14,0900 | 10 | ,00 |
| 21/8/1996 | 14,0900 | 0,00% | 14,0900 | 14,0900 | 14,0900 | 10 | ,00 |
| 20/8/1996 | 14,0900 | 0,00% | 14,0900 | 14,0900 | 14,0900 | 10 | ,00 |
| 19/8/1996 | 14,0900 | 0,00% | 14,0900 | 14,0900 | 14,0900 | 10 | ,00 |
| 16/8/1996 | 14,0900 | 0,00% | 14,0900 | 14,0900 | 14,0900 | 20 | ,00 |
| 14/8/1996 | 14,0900 | 0,00% | 14,0900 | 14,0900 | 14,0900 | 10 | ,00 |
| 13/8/1996 | 14,0900 | 0,00% | 14,0900 | 14,0900 | 14,0900 | 10 | ,00 |
| 12/8/1996 | 14,0900 | 0,00% | 14,0900 | 14,0900 | 14,0900 | 10 | ,00 |
| 09/8/1996 | 14,0900 | -6,69% | 15,1000 | 15,1000 | 14,0900 | 50 | ,00 |
| 08/8/1996 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | 10 | ,00 |
| 07/8/1996 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | 10 | ,00 |
| 06/8/1996 | 15,1000 | 3,14% | 14,6400 | 15,2000 | 14,6400 | 1.410 | ,00 |
| 05/8/1996 | 14,6400 | 7,02% | 13,6800 | 14,6400 | 13,6800 | 30 | ,00 |
| 02/8/1996 | 13,6800 | 0,00% | 13,6800 | 13,6800 | 13,6800 | 10 | ,00 |
| 01/8/1996 | 13,6800 | -1,87% | 13,9400 | 13,9400 | 13,6500 | 340 | ,00 |
| 31/7/1996 | 13,9400 | 0,00% | 13,9400 | 13,9400 | 13,9400 | 10 | ,00 |
| 30/7/1996 | 13,9400 | -3,06% | 14,3800 | 14,3800 | 13,9400 | 100 | ,00 |
| 29/7/1996 | 14,3800 | 0,00% | 14,3800 | 14,3800 | 14,3800 | 10 | ,00 |
| 26/7/1996 | 14,3800 | 0,00% | 14,3800 | 14,3800 | 14,3800 | 10 | ,00 |
| 25/7/1996 | 14,3800 | 6,44% | 13,5100 | 14,3800 | 13,5100 | 1.090 | ,00 |
| 24/7/1996 | 13,5100 | -7,91% | 14,6700 | 14,6700 | 13,5000 | 300 | ,00 |
| 23/7/1996 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 22/7/1996 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 19/7/1996 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 18/7/1996 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 17/7/1996 | 14,6700 | -2,00% | 14,9700 | 14,9700 | 14,6700 | 100 | ,00 |
| 16/7/1996 | 14,9700 | 0,00% | 14,9700 | 14,9700 | 14,9700 | 10 | ,00 |
| 15/7/1996 | 14,9700 | 0,00% | 14,9700 | 14,9700 | 14,9700 | 10 | ,00 |
| 12/7/1996 | 14,9700 | 2,04% | 14,6700 | 14,9700 | 14,6700 | 100 | ,00 |
| 11/7/1996 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 50 | ,00 |
| 10/7/1996 | 14,6700 | -2,00% | 14,9700 | 14,9700 | 14,6700 | 120 | ,00 |
| 09/7/1996 | 14,9700 | 0,00% | 14,9700 | 14,9700 | 14,9700 | 10 | ,00 |
| 08/7/1996 | 14,9700 | -1,90% | 15,2600 | 15,2600 | 14,6900 | 80 | ,00 |
| 05/7/1996 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 10 | ,00 |
| 04/7/1996 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 10 | ,00 |
| 03/7/1996 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 10 | ,00 |
| 02/7/1996 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 10 | ,00 |
| 01/7/1996 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 10 | ,00 |
| 28/6/1996 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 10 | ,00 |
| 27/6/1996 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 10 | ,00 |
| 25/6/1996 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 130 | ,00 |
| 24/6/1996 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 10 | ,00 |
| 21/6/1996 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 10 | ,00 |
| 20/6/1996 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 10 | ,00 |
| 19/6/1996 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 10 | ,00 |
| 18/6/1996 | 15,2600 | -1,86% | 15,5500 | 15,5500 | 15,1900 | 3.450 | ,00 |
| 17/6/1996 | 15,5500 | 0,00% | 15,5500 | 15,5500 | 15,5500 | 100 | ,00 |
| 14/6/1996 | 15,5500 | 4,71% | 14,8500 | 15,7000 | 14,8500 | 4.000 | ,00 |
| 13/6/1996 | 14,8500 | -4,26% | 15,5100 | 15,5200 | 14,8200 | 8.160 | ,00 |
| 12/6/1996 | 15,5100 | -4,08% | 16,1700 | 16,1700 | 14,9800 | 200 | ,00 |
| 11/6/1996 | 16,1700 | -8,02% | 17,5800 | 17,5800 | 16,1700 | 170 | ,00 |
| 10/6/1996 | 17,5800 | -3,41% | 18,2000 | 18,2000 | 17,5800 | 50 | ,00 |
| 07/6/1996 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 10 | ,00 |
| 06/6/1996 | 18,2000 | 3,35% | 17,6100 | 18,7500 | 17,6100 | 110 | ,00 |
| 05/6/1996 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 04/6/1996 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 31/5/1996 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 30/5/1996 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 29/5/1996 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 20 | ,00 |
| 28/5/1996 | 17,6100 | 4,39% | 16,8700 | 17,6100 | 16,8700 | 20 | ,00 |
| 27/5/1996 | 16,8700 | 7,45% | 15,7000 | 16,8700 | 15,2900 | 60 | ,00 |
| 24/5/1996 | 15,7000 | 0,96% | 15,5500 | 15,7000 | 15,4800 | 170 | ,00 |
| 23/5/1996 | 15,5500 | 0,45% | 15,4800 | 15,5500 | 15,4800 | 200 | ,00 |
| 22/5/1996 | 15,4800 | 0,39% | 15,4200 | 15,4800 | 15,4200 | 170 | ,00 |
| 21/5/1996 | 15,4200 | -1,53% | 15,6600 | 15,6600 | 15,4100 | 770 | ,00 |
| 20/5/1996 | 15,6600 | 0,71% | 15,5500 | 15,7000 | 15,5500 | 700 | ,00 |
| 17/5/1996 | 15,5500 | 1,04% | 15,3900 | 15,5700 | 15,3900 | 380 | ,00 |
| 16/5/1996 | 15,3900 | 0,26% | 15,3500 | 15,4200 | 15,3500 | 580 | ,00 |
| 15/5/1996 | 15,3500 | -2,42% | 15,7300 | 15,7300 | 15,3500 | 1.270 | ,00 |
| 14/5/1996 | 15,7300 | -1,63% | 15,9900 | 16,1400 | 15,7300 | 2.500 | ,00 |
| 13/5/1996 | 15,9900 | 0,88% | 15,8500 | 16,1400 | 15,8500 | 340 | ,00 |
| 10/5/1996 | 15,8500 | -5,26% | 16,7300 | 16,7300 | 15,5500 | 1.890 | ,00 |
| 09/5/1996 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 08/5/1996 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 07/5/1996 | 16,7300 | 0,00% | 16,7300 | 16,8700 | 16,7300 | 70 | ,00 |
| 06/5/1996 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 03/5/1996 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 02/5/1996 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 30/4/1996 | 16,7300 | -0,18% | 16,7600 | 16,7600 | 16,7300 | 50 | ,00 |
| 29/4/1996 | 16,7600 | -6,37% | 17,9000 | 17,9000 | 16,7600 | 50 | ,00 |
| 26/4/1996 | 17,9000 | -2,24% | 18,3100 | 18,3100 | 17,9000 | 20 | ,00 |
| 25/4/1996 | 18,3100 | 0,00% | 18,3100 | 18,3100 | 18,3100 | 10 | ,00 |
| 24/4/1996 | 18,3100 | 0,77% | 18,1700 | 18,3100 | 18,1700 | 20 | ,00 |
| 23/4/1996 | 18,1700 | -5,46% | 19,2200 | 19,2200 | 18,1700 | 50 | ,00 |
| 22/4/1996 | 19,2200 | 0,00% | 19,2200 | 19,2200 | 19,2200 | 10 | ,00 |
| 19/4/1996 | 19,2200 | 0,00% | 19,2200 | 19,2200 | 19,2200 | 10 | ,00 |
| 18/4/1996 | 19,2200 | 0,00% | 19,2200 | 19,2200 | 19,2200 | 10 | ,00 |
| 17/4/1996 | 19,2200 | 0,00% | 19,2200 | 19,2200 | 19,2200 | 10 | ,00 |
| 16/4/1996 | 19,2200 | 0,00% | 19,2200 | 19,2200 | 19,2200 | 10 | ,00 |
| 11/4/1996 | 19,2200 | 0,00% | 19,2200 | 19,2200 | 19,2200 | 10 | ,00 |
| 10/4/1996 | 19,2200 | 0,73% | 19,0800 | 19,2200 | 18,7800 | 580 | ,00 |
| 09/4/1996 | 19,0800 | -4,41% | 19,9600 | 19,9600 | 18,4300 | 450 | ,00 |
| 08/4/1996 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 05/4/1996 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 04/4/1996 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 03/4/1996 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 02/4/1996 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 01/4/1996 | 19,9600 | 3,05% | 19,3700 | 19,9600 | 18,4200 | 120 | ,00 |
| 29/3/1996 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 10 | ,00 |
| 28/3/1996 | 19,3700 | 0,83% | 19,2100 | 19,3700 | 19,1500 | 80 | ,00 |
| 27/3/1996 | 19,2100 | 0,00% | 19,2100 | 19,2100 | 19,1500 | 120 | ,00 |
| 26/3/1996 | 19,2100 | 0,00% | 19,2100 | 19,2100 | 19,2100 | 10 | ,00 |
| 22/3/1996 | 19,2100 | -1,18% | 19,4400 | 19,4400 | 19,2100 | 50 | ,00 |
| 21/3/1996 | 19,4400 | 0,00% | 19,4400 | 19,4400 | 19,4400 | 10 | ,00 |
| 20/3/1996 | 19,4400 | -0,41% | 19,5200 | 19,5200 | 19,4400 | 50 | ,00 |
| 19/3/1996 | 19,5200 | 0,31% | 19,4600 | 19,5200 | 19,4600 | 150 | ,00 |
| 18/3/1996 | 19,4600 | -2,51% | 19,9600 | 19,9600 | 19,4600 | 100 | ,00 |
| 15/3/1996 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 14/3/1996 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 13/3/1996 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 12/3/1996 | 19,9600 | 0,76% | 19,8100 | 19,9600 | 19,8100 | 30 | ,00 |
| 11/3/1996 | 19,8100 | 0,35% | 19,7400 | 19,8100 | 19,3700 | 180 | ,00 |
| 08/3/1996 | 19,7400 | -0,95% | 19,9300 | 19,9300 | 19,5700 | 50 | ,00 |
| 07/3/1996 | 19,9300 | -0,80% | 20,0900 | 20,0900 | 19,7400 | 150 | ,00 |
| 06/3/1996 | 20,0900 | -0,05% | 20,1000 | 20,1000 | 19,7400 | 60 | ,00 |
| 05/3/1996 | 20,1000 | 0,00% | 20,1000 | 20,1000 | 20,1000 | 10 | ,00 |
| 04/3/1996 | 20,1000 | 0,00% | 20,1000 | 20,1000 | 20,1000 | 10 | ,00 |
| 01/3/1996 | 20,1000 | 0,70% | 19,9600 | 20,1000 | 19,9600 | 20 | ,00 |
| 29/2/1996 | 19,9600 | -0,50% | 20,0600 | 20,9800 | 19,9600 | 1.400 | ,00 |
| 28/2/1996 | 20,0600 | -0,20% | 20,1000 | 20,1000 | 19,4600 | 460 | ,00 |
| 27/2/1996 | 20,1000 | 0,00% | 20,1000 | 20,1000 | 19,9600 | 150 | ,00 |
| 23/2/1996 | 20,1000 | -1,47% | 20,4000 | 20,4000 | 20,1000 | 40 | ,00 |
| 22/2/1996 | 20,4000 | 1,49% | 20,1000 | 20,4000 | 20,1000 | 300 | ,00 |
| 21/2/1996 | 20,1000 | -1,47% | 20,4000 | 20,4000 | 19,7500 | 100 | ,00 |
| 20/2/1996 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 10 | ,00 |
| 19/2/1996 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 10 | ,00 |
| 16/2/1996 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 19,7500 | 200 | ,00 |
| 15/2/1996 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 10 | ,00 |
| 14/2/1996 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 10 | ,00 |
| 13/2/1996 | 20,4000 | -3,45% | 21,1300 | 21,1300 | 19,8200 | 140 | ,00 |
| 12/2/1996 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 09/2/1996 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 08/2/1996 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 07/2/1996 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 06/2/1996 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 05/2/1996 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 02/2/1996 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 01/2/1996 | 21,1300 | 5,49% | 20,0300 | 21,1300 | 20,0300 | 50 | ,00 |
| 31/1/1996 | 20,0300 | -1,43% | 20,3200 | 20,3200 | 20,0300 | 50 | ,00 |
| 30/1/1996 | 20,3200 | 0,00% | 20,3200 | 20,3200 | 20,3200 | 10 | ,00 |
| 29/1/1996 | 20,3200 | -3,83% | 21,1300 | 21,1300 | 20,3200 | 50 | ,00 |
| 26/1/1996 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 50 | ,00 |
| 25/1/1996 | 21,1300 | 1,39% | 20,8400 | 21,1300 | 20,8400 | 70 | ,00 |
| 24/1/1996 | 20,8400 | -4,62% | 21,8500 | 21,8500 | 20,8400 | 6.000 | ,00 |
| 23/1/1996 | 21,8500 | 0,00% | 21,8500 | 21,8500 | 21,8500 | 10 | ,00 |
| 22/1/1996 | 21,8500 | 0,00% | 21,8500 | 21,8500 | 21,8500 | 10 | ,00 |
| 19/1/1996 | 21,8500 | 2,68% | 21,2800 | 21,8500 | 21,2800 | 100 | ,00 |
| 18/1/1996 | 21,2800 | 0,71% | 21,1300 | 21,2800 | 21,1300 | 50 | ,00 |
| 17/1/1996 | 21,1300 | -2,63% | 21,7000 | 21,7000 | 20,5400 | 80 | ,00 |
| 16/1/1996 | 21,7000 | 7,96% | 20,1000 | 21,7000 | 20,1000 | 2.260 | ,00 |
| 15/1/1996 | 20,1000 | 0,00% | 20,1000 | 20,1000 | 19,5200 | 3.800 | ,00 |
| 12/1/1996 | 20,1000 | 0,00% | 20,1000 | 20,1000 | 20,1000 | 10 | ,00 |
| 11/1/1996 | 20,1000 | 0,00% | 20,1000 | 20,1000 | 20,1000 | 10 | ,00 |
| 10/1/1996 | 20,1000 | -1,47% | 20,4000 | 20,4000 | 20,1000 | 240 | ,00 |
| 09/1/1996 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 10 | ,00 |
| 08/1/1996 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 160 | ,00 |
| 05/1/1996 | 20,4000 | -0,49% | 20,5000 | 20,5000 | 20,4000 | 210 | ,00 |
| 04/1/1996 | 20,5000 | 0,00% | 20,5000 | 20,5000 | 20,5000 | 10 | ,00 |
| 03/1/1996 | 20,5000 | 0,00% | 20,5000 | 20,5000 | 20,5000 | 10 | ,00 |
| 02/1/1996 | 20,5000 | -0,92% | 20,6900 | 20,6900 | 19,9600 | 530 | ,00 |
| 29/12/1995 | 20,6900 | 0,00% | 20,6900 | 20,6900 | 20,6900 | 10 | ,00 |
| 28/12/1995 | 20,6900 | -1,38% | 20,9800 | 20,9800 | 20,6900 | 10 | ,00 |
| 27/12/1995 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,9800 | 10 | ,00 |
| 22/12/1995 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,9800 | 10 | ,00 |
| 21/12/1995 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,9800 | 10 | ,00 |
| 20/12/1995 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,9800 | 10 | ,00 |
| 19/12/1995 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,9800 | 10 | ,00 |
| 18/12/1995 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,9800 | 10 | ,00 |
| 15/12/1995 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,9800 | 10 | ,00 |
| 14/12/1995 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,9800 | 10 | ,00 |
| 13/12/1995 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,9800 | 10 | ,00 |
| 12/12/1995 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 19,3700 | 350 | ,00 |
| 11/12/1995 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,9800 | 10 | ,00 |
| 08/12/1995 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,9800 | 10 | ,00 |
| 07/12/1995 | 20,9800 | 0,82% | 20,8100 | 20,9800 | 19,2200 | 390 | ,00 |
| 06/12/1995 | 20,8100 | 0,00% | 20,8100 | 20,8100 | 20,8100 | 10 | ,00 |
| 05/12/1995 | 20,8100 | 0,00% | 20,8100 | 20,8100 | 20,8100 | 10 | ,00 |
| 04/12/1995 | 20,8100 | 1,31% | 20,5400 | 20,8100 | 20,5400 | 100 | ,00 |
| 01/12/1995 | 20,5400 | 1,43% | 20,2500 | 20,5400 | 20,2500 | 200 | ,00 |
| 30/11/1995 | 20,2500 | -0,74% | 20,4000 | 20,4000 | 20,2500 | 40 | ,00 |
| 29/11/1995 | 20,4000 | -0,68% | 20,5400 | 20,5400 | 18,9300 | 90 | ,00 |
| 28/11/1995 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 27/11/1995 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 24/11/1995 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 23/11/1995 | 20,5400 | 3,22% | 19,9000 | 20,9700 | 19,9000 | 370 | ,00 |
| 22/11/1995 | 19,9000 | -3,12% | 20,5400 | 20,5400 | 19,6600 | 630 | ,00 |
| 21/11/1995 | 20,5400 | 2,19% | 20,1000 | 20,5400 | 18,4900 | 650 | ,00 |
| 20/11/1995 | 20,1000 | -7,46% | 21,7200 | 21,7200 | 20,1000 | 130 | ,00 |
| 17/11/1995 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 16/11/1995 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 15/11/1995 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 14/11/1995 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 13/11/1995 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 10/11/1995 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 09/11/1995 | 21,7200 | 0,74% | 21,5600 | 21,7200 | 21,5600 | 750 | ,00 |
| 08/11/1995 | 21,5600 | -0,05% | 21,5700 | 21,5700 | 21,2800 | 3.200 | ,00 |
| 07/11/1995 | 21,5700 | -1,69% | 21,9400 | 21,9400 | 21,5700 | 1.000 | ,00 |
| 06/11/1995 | 21,9400 | -1,30% | 22,2300 | 22,2900 | 21,1300 | 10.860 | ,00 |
| 03/11/1995 | 22,2300 | 0,32% | 22,1600 | 22,2300 | 22,1600 | 3.000 | ,00 |
| 02/11/1995 | 22,1600 | 0,00% | 22,1600 | 22,1600 | 22,1600 | 10 | ,00 |
| 01/11/1995 | 22,1600 | -0,63% | 22,3000 | 22,3000 | 22,1600 | 1.000 | ,00 |
| 31/10/1995 | 22,3000 | 0,00% | 22,3000 | 22,6000 | 22,0100 | 950 | ,00 |
| 30/10/1995 | 22,3000 | -0,62% | 22,4400 | 22,4400 | 22,2000 | 2.870 | ,00 |
| 27/10/1995 | 22,4400 | 2,23% | 21,9500 | 22,4400 | 21,7200 | 6.930 | ,00 |
| 26/10/1995 | 21,9500 | 0,78% | 21,7800 | 22,1300 | 21,7200 | 1.535 | ,00 |
| 25/10/1995 | 21,7800 | 0,00% | 21,7800 | 21,7800 | 21,5700 | 40 | ,00 |
| 24/10/1995 | 21,7800 | 0,97% | 21,5700 | 21,8900 | 21,5700 | 2.570 | ,00 |
| 23/10/1995 | 21,5700 | 4,25% | 20,6900 | 21,8600 | 20,6900 | 2.490 | ,00 |
| 20/10/1995 | 20,6900 | -0,58% | 20,8100 | 21,5700 | 20,5700 | 1.320 | ,00 |
| 19/10/1995 | 20,8100 | 2,77% | 20,2500 | 20,8100 | 20,2500 | 1.150 | ,00 |
| 18/10/1995 | 20,2500 | 0,00% | 20,2500 | 20,2500 | 19,5200 | 620 | ,00 |
| 17/10/1995 | 20,2500 | 0,00% | 20,2500 | 20,2500 | 20,2500 | 10 | ,00 |
| 16/10/1995 | 20,2500 | 1,10% | 20,0300 | 20,2500 | 19,3700 | 940 | ,00 |
| 13/10/1995 | 20,0300 | 1,06% | 19,8200 | 20,0300 | 19,8200 | 50 | ,00 |
| 12/10/1995 | 19,8200 | -0,70% | 19,9600 | 20,2200 | 19,8200 | 690 | ,00 |
| 11/10/1995 | 19,9600 | 3,05% | 19,3700 | 19,9600 | 19,3700 | 1.200 | ,00 |
| 10/10/1995 | 19,3700 | 0,83% | 19,2100 | 19,4000 | 19,2100 | 350 | ,00 |
| 09/10/1995 | 19,2100 | -1,59% | 19,5200 | 19,5200 | 19,2100 | 150 | ,00 |
| 06/10/1995 | 19,5200 | -1,46% | 19,8100 | 19,8100 | 19,0800 | 1.150 | ,00 |
| 05/10/1995 | 19,8100 | -0,75% | 19,9600 | 19,9600 | 19,8100 | 1.200 | ,00 |
| 04/10/1995 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,7400 | 550 | ,00 |
| 03/10/1995 | 19,9600 | -1,58% | 20,2800 | 20,5400 | 19,5300 | 3.210 | ,00 |
| 02/10/1995 | 20,2800 | -5,28% | 21,4100 | 21,4100 | 19,9600 | 3.810 | ,00 |
| 29/9/1995 | 21,4100 | 1,90% | 21,0100 | 21,4100 | 20,5600 | 1.140 | ,00 |
| 28/9/1995 | 21,0100 | 0,00% | 21,0100 | 21,3600 | 20,8500 | 2.260 | ,00 |
| 27/9/1995 | 21,0100 | -6,16% | 22,3900 | 22,3900 | 20,9800 | 550 | ,00 |
| 26/9/1995 | 22,3900 | -3,91% | 23,3000 | 23,3000 | 21,6000 | 750 | ,00 |
| 25/9/1995 | 23,3000 | -2,59% | 23,9200 | 24,0600 | 23,1100 | 1.980 | ,00 |
| 22/9/1995 | 23,9200 | 0,63% | 23,7700 | 24,2100 | 23,4900 | 6.100 | ,00 |
| 21/9/1995 | 23,7700 | 6,02% | 22,4200 | 24,2100 | 22,4200 | 12.570 | ,00 |
| 20/9/1995 | 22,4200 | 8,00% | 20,7600 | 22,4200 | 20,7600 | 17.160 | ,00 |
| 19/9/1995 | 20,7600 | 8,01% | 19,2200 | 20,7600 | 19,2200 | 3.120 | ,00 |
| 18/9/1995 | 19,2200 | -0,26% | 19,2700 | 19,3700 | 19,0800 | 2.160 | ,00 |
| 15/9/1995 | 19,2700 | 4,22% | 18,4900 | 19,2700 | 18,4900 | 1.430 | ,00 |
| 14/9/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 50 | ,00 |
| 13/9/1995 | 18,4900 | -0,70% | 18,6200 | 18,6200 | 18,4900 | 100 | ,00 |
| 12/9/1995 | 18,6200 | -0,11% | 18,6400 | 18,6400 | 18,3400 | 450 | ,00 |
| 11/9/1995 | 18,6400 | 1,64% | 18,3400 | 18,6400 | 18,3400 | 50 | ,00 |
| 08/9/1995 | 18,3400 | 0,00% | 18,3400 | 18,3400 | 18,3400 | 10 | ,00 |
| 07/9/1995 | 18,3400 | 0,00% | 18,3400 | 18,3400 | 18,3400 | 10 | ,00 |
| 06/9/1995 | 18,3400 | 0,00% | 18,3400 | 18,3400 | 18,3400 | 10 | ,00 |
| 05/9/1995 | 18,3400 | 0,00% | 18,3400 | 18,3400 | 18,3400 | 50 | ,00 |
| 04/9/1995 | 18,3400 | -5,32% | 19,3700 | 19,3700 | 18,3400 | 100 | ,00 |
| 01/9/1995 | 19,3700 | -0,77% | 19,5200 | 19,5200 | 19,0800 | 900 | ,00 |
| 31/8/1995 | 19,5200 | 0,00% | 19,5200 | 19,5200 | 19,5200 | 10 | ,00 |
| 30/8/1995 | 19,5200 | 3,94% | 18,7800 | 19,5200 | 18,7800 | 100 | ,00 |
| 29/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 28/8/1995 | 18,7800 | -3,05% | 19,3700 | 19,3700 | 18,7800 | 1.350 | ,00 |
| 25/8/1995 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 10 | ,00 |
| 24/8/1995 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 10 | ,00 |
| 23/8/1995 | 19,3700 | 3,14% | 18,7800 | 19,3700 | 18,7800 | 50 | ,00 |
| 22/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 21/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 18/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 17/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 17,9000 | 160 | ,00 |
| 16/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,4900 | 200 | ,00 |
| 11/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 10/8/1995 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 09/8/1995 | 18,7800 | 0,00% | 19,5200 | 19,5200 | 18,7800 | 250 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|