| 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 |
|---|---|---|---|---|---|---|---|
| 08/8/1995 | 19,5200 | 3,12% | 18,9300 | 19,5200 | 18,8100 | 470 | ,00 |
| 07/8/1995 | 18,9300 | -0,63% | 19,0500 | 19,2200 | 18,9300 | 300 | ,00 |
| 04/8/1995 | 19,0500 | 0,00% | 19,0500 | 19,0500 | 19,0500 | 10 | ,00 |
| 03/8/1995 | 19,0500 | 3,03% | 18,4900 | 19,0500 | 18,4900 | 100 | ,00 |
| 02/8/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 01/8/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 31/7/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 28/7/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 27/7/1995 | 18,4900 | 1,59% | 18,2000 | 18,4900 | 18,2000 | 50 | ,00 |
| 26/7/1995 | 18,2000 | -4,21% | 19,0000 | 19,0000 | 18,2000 | 90 | ,00 |
| 25/7/1995 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 10 | ,00 |
| 24/7/1995 | 19,0000 | 2,76% | 18,4900 | 19,0000 | 18,4900 | 100 | ,00 |
| 21/7/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 100 | ,00 |
| 20/7/1995 | 18,4900 | -2,99% | 19,0600 | 19,0600 | 17,9000 | 2.320 | ,00 |
| 19/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 18/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 17/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 14/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 13/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 12/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 11/7/1995 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 10 | ,00 |
| 10/7/1995 | 19,0600 | 3,08% | 18,4900 | 19,0600 | 18,4900 | 20 | ,00 |
| 07/7/1995 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4400 | 300 | ,00 |
| 06/7/1995 | 18,4900 | -0,64% | 18,6100 | 18,6100 | 18,4900 | 100 | ,00 |
| 05/7/1995 | 18,6100 | 0,65% | 18,4900 | 18,6100 | 18,4900 | 180 | ,00 |
| 04/7/1995 | 18,4900 | -1,70% | 18,8100 | 18,8100 | 18,4900 | 150 | ,00 |
| 03/7/1995 | 18,8100 | 0,00% | 18,8100 | 18,8100 | 18,8100 | 10 | ,00 |
| 30/6/1995 | 18,8100 | 0,00% | 18,8100 | 18,8100 | 18,8100 | 10 | ,00 |
| 29/6/1995 | 18,8100 | 0,00% | 18,8100 | 18,8100 | 18,8100 | 10 | ,00 |
| 28/6/1995 | 18,8100 | 0,00% | 18,8100 | 18,8100 | 18,8100 | 10 | ,00 |
| 27/6/1995 | 18,8100 | 0,16% | 18,7800 | 18,8100 | 18,7800 | 50 | ,00 |
| 26/6/1995 | 18,7800 | -0,79% | 18,9300 | 18,9300 | 18,7800 | 100 | ,00 |
| 23/6/1995 | 18,9300 | -2,27% | 19,3700 | 19,5200 | 18,8000 | 370 | ,00 |
| 22/6/1995 | 19,3700 | 0,31% | 19,3100 | 19,3700 | 18,0500 | 6.100 | ,00 |
| 21/6/1995 | 19,3100 | 0,00% | 19,3100 | 19,3100 | 19,3100 | 10 | ,00 |
| 20/6/1995 | 19,3100 | 0,00% | 19,3100 | 19,3100 | 19,3100 | 10 | ,00 |
| 19/6/1995 | 19,3100 | -0,31% | 19,3700 | 19,3700 | 19,3100 | 150 | ,00 |
| 16/6/1995 | 19,3700 | -0,51% | 19,4700 | 19,6600 | 19,3700 | 340 | ,00 |
| 15/6/1995 | 19,4700 | 1,51% | 19,1800 | 19,7700 | 19,0800 | 600 | ,00 |
| 14/6/1995 | 19,1800 | -0,21% | 19,2200 | 19,2800 | 18,7800 | 1.650 | ,00 |
| 13/6/1995 | 19,2200 | -0,47% | 19,3100 | 19,3100 | 19,1800 | 530 | ,00 |
| 09/6/1995 | 19,3100 | 0,00% | 19,3100 | 19,3100 | 19,3100 | 140 | ,00 |
| 08/6/1995 | 19,3100 | 6,27% | 18,1700 | 19,3500 | 18,1700 | 1.460 | ,00 |
| 07/6/1995 | 18,1700 | 2,37% | 17,7500 | 18,3300 | 17,7500 | 530 | ,00 |
| 06/6/1995 | 17,7500 | 0,80% | 17,6100 | 18,2000 | 17,6100 | 1.160 | ,00 |
| 05/6/1995 | 17,6100 | 1,73% | 17,3100 | 17,6100 | 17,3100 | 20 | ,00 |
| 02/6/1995 | 17,3100 | 2,61% | 16,8700 | 17,4600 | 16,4300 | 640 | ,00 |
| 01/6/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 31/5/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 30/5/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 29/5/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 26/5/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 20 | ,00 |
| 25/5/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 24/5/1995 | 16,8700 | 0,84% | 16,7300 | 16,8700 | 16,7300 | 20 | ,00 |
| 23/5/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 22/5/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 19/5/1995 | 16,7300 | -0,83% | 16,8700 | 16,9900 | 16,7300 | 220 | ,00 |
| 18/5/1995 | 16,8700 | 0,84% | 16,7300 | 16,8700 | 16,7300 | 80 | ,00 |
| 17/5/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 16/5/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 300 | ,00 |
| 15/5/1995 | 16,7300 | -4,18% | 17,4600 | 17,4600 | 16,7300 | 200 | ,00 |
| 12/5/1995 | 17,4600 | 0,00% | 17,4600 | 17,4600 | 17,4600 | 10 | ,00 |
| 11/5/1995 | 17,4600 | 0,00% | 17,4600 | 17,4600 | 17,4600 | 10 | ,00 |
| 10/5/1995 | 17,4600 | 0,00% | 17,4600 | 17,4600 | 17,4600 | 10 | ,00 |
| 09/5/1995 | 17,4600 | 5,31% | 16,5800 | 17,4600 | 16,5800 | 90 | ,00 |
| 08/5/1995 | 16,5800 | 6,62% | 15,5500 | 16,8000 | 15,5500 | 1.640 | ,00 |
| 05/5/1995 | 15,5500 | 6,00% | 14,6700 | 15,5500 | 14,6700 | 1.800 | ,00 |
| 04/5/1995 | 14,6700 | 0,00% | 14,6700 | 14,8100 | 14,6700 | 460 | ,00 |
| 03/5/1995 | 14,6700 | 0,00% | 14,6700 | 14,7300 | 14,6700 | 600 | ,00 |
| 02/5/1995 | 14,6700 | 0,00% | 14,6700 | 14,7600 | 14,6700 | 570 | ,00 |
| 28/4/1995 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 27/4/1995 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 26/4/1995 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 25/4/1995 | 14,6700 | -0,41% | 14,7300 | 14,8200 | 14,6700 | 200 | ,00 |
| 20/4/1995 | 14,7300 | 0,41% | 14,6700 | 14,8200 | 14,6700 | 750 | ,00 |
| 19/4/1995 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 18/4/1995 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 10 | ,00 |
| 17/4/1995 | 14,6700 | -0,20% | 14,7000 | 14,7000 | 14,6700 | 60 | ,00 |
| 14/4/1995 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 20 | ,00 |
| 13/4/1995 | 14,7000 | -1,01% | 14,8500 | 14,8500 | 14,7000 | 320 | ,00 |
| 12/4/1995 | 14,8500 | -0,80% | 14,9700 | 15,0400 | 14,8500 | 640 | ,00 |
| 11/4/1995 | 14,9700 | 0,00% | 14,9700 | 15,0400 | 14,9500 | 1.300 | ,00 |
| 10/4/1995 | 14,9700 | 0,00% | 14,9700 | 14,9700 | 14,9700 | 10 | ,00 |
| 07/4/1995 | 14,9700 | 0,00% | 14,9700 | 14,9700 | 14,9700 | 10 | ,00 |
| 06/4/1995 | 14,9700 | -1,45% | 15,1900 | 15,1900 | 14,9700 | 50 | ,00 |
| 05/4/1995 | 15,1900 | 0,53% | 15,1100 | 15,1900 | 15,1100 | 230 | ,00 |
| 04/4/1995 | 15,1100 | -0,53% | 15,1900 | 15,1900 | 15,1100 | 370 | ,00 |
| 03/4/1995 | 15,1900 | 1,27% | 15,0000 | 15,1900 | 15,0000 | 20 | ,00 |
| 31/3/1995 | 15,0000 | 0,81% | 14,8800 | 15,0000 | 14,8800 | 100 | ,00 |
| 30/3/1995 | 14,8800 | -2,49% | 15,2600 | 15,2600 | 14,8800 | 2.950 | ,00 |
| 29/3/1995 | 15,2600 | -1,68% | 15,5200 | 15,5200 | 15,2600 | 50 | ,00 |
| 28/3/1995 | 15,5200 | -1,15% | 15,7000 | 15,7000 | 15,3200 | 190 | ,00 |
| 27/3/1995 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | 10 | ,00 |
| 24/3/1995 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | 70 | ,00 |
| 23/3/1995 | 15,7000 | -1,01% | 15,8600 | 15,8600 | 15,7000 | 500 | ,00 |
| 22/3/1995 | 15,8600 | 0,00% | 15,8600 | 15,8600 | 15,8600 | 10 | ,00 |
| 21/3/1995 | 15,8600 | 0,00% | 15,8600 | 15,8600 | 15,8600 | 10 | ,00 |
| 20/3/1995 | 15,8600 | 0,06% | 15,8500 | 15,8600 | 15,8500 | 590 | ,00 |
| 17/3/1995 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 16/3/1995 | 15,8500 | -2,70% | 16,2900 | 16,2900 | 15,7000 | 300 | ,00 |
| 15/3/1995 | 16,2900 | 0,00% | 16,2900 | 16,2900 | 16,2900 | 100 | ,00 |
| 14/3/1995 | 16,2900 | -0,85% | 16,4300 | 16,4300 | 16,2900 | 100 | ,00 |
| 13/3/1995 | 16,4300 | 0,00% | 16,4300 | 16,4300 | 16,4300 | 10 | ,00 |
| 10/3/1995 | 16,4300 | -6,70% | 17,6100 | 17,6100 | 16,4300 | 70 | ,00 |
| 09/3/1995 | 17,6100 | 5,26% | 16,7300 | 17,6100 | 16,7300 | 20 | ,00 |
| 08/3/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 07/3/1995 | 16,7300 | 0,00% | 16,7300 | 16,7400 | 16,7300 | 510 | ,00 |
| 03/3/1995 | 16,7300 | 4,63% | 15,9900 | 16,7300 | 15,9900 | 20 | ,00 |
| 02/3/1995 | 15,9900 | 0,88% | 15,8500 | 15,9900 | 15,5200 | 300 | ,00 |
| 01/3/1995 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 28/2/1995 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 27/2/1995 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 10 | ,00 |
| 24/2/1995 | 15,8500 | 0,00% | 15,8500 | 15,8500 | 15,8500 | 60 | ,00 |
| 23/2/1995 | 15,8500 | -3,24% | 16,3800 | 16,3800 | 15,8500 | 40 | ,00 |
| 22/2/1995 | 16,3800 | 0,00% | 16,3800 | 16,3800 | 16,3800 | 10 | ,00 |
| 21/2/1995 | 16,3800 | -1,21% | 16,5800 | 16,5800 | 16,3800 | 270 | ,00 |
| 20/2/1995 | 16,5800 | 0,00% | 16,5800 | 16,5800 | 16,5800 | 30 | ,00 |
| 17/2/1995 | 16,5800 | -0,90% | 16,7300 | 16,7300 | 16,5800 | 40 | ,00 |
| 16/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 15/2/1995 | 16,7300 | -3,35% | 17,3100 | 17,3100 | 16,7300 | 100 | ,00 |
| 14/2/1995 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 13/2/1995 | 17,3100 | 3,47% | 16,7300 | 17,3100 | 16,7300 | 220 | ,00 |
| 10/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 09/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 08/2/1995 | 16,7300 | 6,15% | 15,7600 | 16,7300 | 15,7600 | 20 | ,00 |
| 07/2/1995 | 15,7600 | -5,80% | 16,7300 | 16,7300 | 15,7600 | 150 | ,00 |
| 06/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 03/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 02/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 01/2/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 31/1/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 30/1/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 27/1/1995 | 16,7300 | 0,00% | 16,7300 | 16,7300 | 16,7300 | 10 | ,00 |
| 26/1/1995 | 16,7300 | 0,00% | 16,7300 | 16,7600 | 16,7300 | 2.910 | ,00 |
| 25/1/1995 | 16,7300 | -1,70% | 17,0200 | 17,0200 | 16,7300 | 1.000 | ,00 |
| 24/1/1995 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 17,0200 | 10 | ,00 |
| 23/1/1995 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 16,7300 | 1.100 | ,00 |
| 20/1/1995 | 17,0200 | -3,35% | 17,6100 | 17,6100 | 17,0200 | 500 | ,00 |
| 19/1/1995 | 17,6100 | 4,39% | 16,8700 | 17,6100 | 16,8700 | 20 | ,00 |
| 18/1/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 17/1/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 16/1/1995 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 10 | ,00 |
| 13/1/1995 | 16,8700 | -2,54% | 17,3100 | 17,3100 | 16,8700 | 150 | ,00 |
| 12/1/1995 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 11/1/1995 | 17,3100 | -1,70% | 17,6100 | 17,6100 | 17,3100 | 200 | ,00 |
| 10/1/1995 | 17,6100 | -0,79% | 17,7500 | 17,7500 | 17,6100 | 100 | ,00 |
| 09/1/1995 | 17,7500 | 0,80% | 17,6100 | 17,7500 | 17,6100 | 620 | ,00 |
| 05/1/1995 | 17,6100 | -0,79% | 17,7500 | 17,9000 | 17,6100 | 140 | ,00 |
| 04/1/1995 | 17,7500 | -0,84% | 17,9000 | 17,9000 | 17,6100 | 250 | ,00 |
| 03/1/1995 | 17,9000 | 1,65% | 17,6100 | 18,0500 | 17,6100 | 180 | ,00 |
| 02/1/1995 | 17,6100 | -2,92% | 18,1400 | 18,1400 | 17,6100 | 400 | ,00 |
| 30/12/1994 | 18,1400 | 0,00% | 18,1400 | 18,1400 | 18,0500 | 130 | ,00 |
| 29/12/1994 | 18,1400 | 1,34% | 17,9000 | 18,2000 | 17,9000 | 230 | ,00 |
| 28/12/1994 | 17,9000 | 2,52% | 17,4600 | 17,9000 | 17,4600 | 170 | ,00 |
| 27/12/1994 | 17,4600 | 0,87% | 17,3100 | 17,4600 | 17,3100 | 200 | ,00 |
| 23/12/1994 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 22/12/1994 | 17,3100 | 0,00% | 17,3100 | 17,6100 | 17,3100 | 80 | ,00 |
| 21/12/1994 | 17,3100 | 1,70% | 17,0200 | 17,3100 | 17,0200 | 5.790 | ,00 |
| 20/12/1994 | 17,0200 | -0,35% | 17,0800 | 17,1700 | 17,0200 | 100 | ,00 |
| 19/12/1994 | 17,0800 | 2,09% | 16,7300 | 17,0800 | 16,7300 | 50 | ,00 |
| 16/12/1994 | 16,7300 | 0,00% | 16,7300 | 17,1700 | 16,5700 | 3.340 | ,00 |
| 15/12/1994 | 16,7300 | -5,00% | 17,6100 | 17,6100 | 16,7300 | 8.810 | ,00 |
| 14/12/1994 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 13/12/1994 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 12/12/1994 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 200 | ,00 |
| 09/12/1994 | 17,6100 | -1,62% | 17,9000 | 17,9000 | 17,6100 | 200 | ,00 |
| 08/12/1994 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 100 | ,00 |
| 07/12/1994 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 10 | ,00 |
| 06/12/1994 | 17,9000 | 0,67% | 17,7800 | 17,9000 | 17,7800 | 200 | ,00 |
| 05/12/1994 | 17,7800 | 0,00% | 17,7800 | 17,7800 | 17,7800 | 10 | ,00 |
| 02/12/1994 | 17,7800 | 0,00% | 17,7800 | 17,7800 | 17,7800 | 10 | ,00 |
| 01/12/1994 | 17,7800 | 0,00% | 17,7800 | 17,7800 | 17,7800 | 10 | ,00 |
| 30/11/1994 | 17,7800 | 4,47% | 17,0200 | 18,0500 | 17,0200 | 230 | ,00 |
| 29/11/1994 | 17,0200 | 0,00% | 17,0200 | 17,0200 | 17,0200 | 170 | ,00 |
| 28/11/1994 | 17,0200 | -1,68% | 17,3100 | 18,0500 | 17,0200 | 260 | ,00 |
| 25/11/1994 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 24/11/1994 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 20 | ,00 |
| 23/11/1994 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 22/11/1994 | 17,3100 | 1,70% | 17,0200 | 17,3100 | 16,4300 | 320 | ,00 |
| 21/11/1994 | 17,0200 | -3,35% | 17,6100 | 17,6100 | 17,0200 | 1.060 | ,00 |
| 18/11/1994 | 17,6100 | 1,73% | 17,3100 | 17,6100 | 17,3100 | 60 | ,00 |
| 17/11/1994 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 10 | ,00 |
| 16/11/1994 | 17,3100 | 0,00% | 17,3100 | 17,3100 | 17,3100 | 50 | ,00 |
| 15/11/1994 | 17,3100 | 0,46% | 17,2300 | 17,3100 | 17,2300 | 20 | ,00 |
| 14/11/1994 | 17,2300 | -1,32% | 17,4600 | 17,4600 | 17,2300 | 150 | ,00 |
| 11/11/1994 | 17,4600 | -2,46% | 17,9000 | 17,9000 | 17,4600 | 50 | ,00 |
| 10/11/1994 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 10 | ,00 |
| 09/11/1994 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 10 | ,00 |
| 08/11/1994 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 10 | ,00 |
| 07/11/1994 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 10 | ,00 |
| 04/11/1994 | 17,9000 | 1,65% | 17,6100 | 17,9000 | 17,6100 | 50 | ,00 |
| 03/11/1994 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 02/11/1994 | 17,6100 | 0,00% | 17,6100 | 17,6100 | 17,6100 | 10 | ,00 |
| 01/11/1994 | 17,6100 | -1,29% | 17,8400 | 17,8400 | 17,6100 | 50 | ,00 |
| 31/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,8400 | 20 | ,00 |
| 27/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,4600 | 170 | ,00 |
| 26/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,8400 | 10 | ,00 |
| 25/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,8400 | 10 | ,00 |
| 24/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,8400 | 20 | ,00 |
| 21/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,8400 | 10 | ,00 |
| 20/10/1994 | 17,8400 | 0,00% | 17,8400 | 17,8400 | 17,8400 | 10 | ,00 |
| 19/10/1994 | 17,8400 | -0,11% | 17,8600 | 17,8600 | 17,7500 | 70 | ,00 |
| 18/10/1994 | 17,8600 | -1,05% | 18,0500 | 18,0500 | 17,6100 | 50 | ,00 |
| 17/10/1994 | 18,0500 | 0,00% | 18,0500 | 18,0500 | 18,0500 | 10 | ,00 |
| 14/10/1994 | 18,0500 | 0,00% | 18,0500 | 18,0500 | 18,0500 | 10 | ,00 |
| 13/10/1994 | 18,0500 | -0,88% | 18,2100 | 18,2100 | 18,0500 | 120 | ,00 |
| 12/10/1994 | 18,2100 | 0,05% | 18,2000 | 18,2100 | 18,2000 | 50 | ,00 |
| 11/10/1994 | 18,2000 | -1,57% | 18,4900 | 18,4900 | 18,2000 | 150 | ,00 |
| 10/10/1994 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,3400 | 300 | ,00 |
| 07/10/1994 | 18,4900 | -1,54% | 18,7800 | 18,7800 | 18,4900 | 330 | ,00 |
| 06/10/1994 | 18,7800 | 0,91% | 18,6100 | 18,7800 | 18,4900 | 120 | ,00 |
| 05/10/1994 | 18,6100 | 0,65% | 18,4900 | 18,6400 | 18,4200 | 500 | ,00 |
| 04/10/1994 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,2000 | 1.350 | ,00 |
| 03/10/1994 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 30/9/1994 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 29/9/1994 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 28/9/1994 | 18,4900 | -0,80% | 18,6400 | 18,7700 | 18,4900 | 150 | ,00 |
| 27/9/1994 | 18,6400 | -0,75% | 18,7800 | 18,7800 | 18,6400 | 100 | ,00 |
| 26/9/1994 | 18,7800 | -4,33% | 19,6300 | 19,6300 | 18,7800 | 70 | ,00 |
| 23/9/1994 | 19,6300 | 4,41% | 18,8000 | 19,6300 | 18,7800 | 140 | ,00 |
| 22/9/1994 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 10 | ,00 |
| 21/9/1994 | 18,8000 | 0,11% | 18,7800 | 18,8000 | 18,7800 | 200 | ,00 |
| 20/9/1994 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | 10 | ,00 |
| 19/9/1994 | 18,7800 | 0,64% | 18,6600 | 18,7800 | 18,6600 | 120 | ,00 |
| 16/9/1994 | 18,6600 | 0,54% | 18,5600 | 18,6600 | 18,5600 | 30 | ,00 |
| 15/9/1994 | 18,5600 | 0,38% | 18,4900 | 18,5600 | 18,4900 | 20 | ,00 |
| 14/9/1994 | 18,4900 | 0,00% | 18,4900 | 18,4900 | 18,4900 | 10 | ,00 |
| 13/9/1994 | 18,4900 | -4,10% | 19,2800 | 19,2800 | 18,4900 | 70 | ,00 |
| 12/9/1994 | 19,2800 | -1,63% | 19,6000 | 19,6000 | 19,2800 | 20 | ,00 |
| 09/9/1994 | 19,6000 | -0,76% | 19,7500 | 19,7500 | 19,5200 | 40 | ,00 |
| 08/9/1994 | 19,7500 | 0,00% | 19,7500 | 19,7500 | 19,7500 | 10 | ,00 |
| 07/9/1994 | 19,7500 | 0,00% | 19,7500 | 19,7500 | 19,7500 | 10 | ,00 |
| 06/9/1994 | 19,7500 | -0,80% | 19,9100 | 19,9100 | 19,7500 | 120 | ,00 |
| 05/9/1994 | 19,9100 | -0,10% | 19,9300 | 19,9300 | 19,9100 | 60 | ,00 |
| 02/9/1994 | 19,9300 | 0,00% | 19,9300 | 19,9300 | 19,9300 | 10 | ,00 |
| 01/9/1994 | 19,9300 | -0,99% | 20,1300 | 20,1300 | 19,3700 | 120 | ,00 |
| 31/8/1994 | 20,1300 | 0,00% | 20,1300 | 20,1300 | 20,1300 | 10 | ,00 |
| 30/8/1994 | 20,1300 | 0,00% | 20,1300 | 20,1300 | 20,1300 | 10 | ,00 |
| 29/8/1994 | 20,1300 | -1,32% | 20,4000 | 20,4000 | 20,1300 | 100 | ,00 |
| 26/8/1994 | 20,4000 | 1,49% | 20,1000 | 20,4000 | 20,1000 | 20 | ,00 |
| 25/8/1994 | 20,1000 | 0,70% | 19,9600 | 20,1000 | 19,2200 | 490 | ,00 |
| 24/8/1994 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 23/8/1994 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 20 | ,00 |
| 22/8/1994 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 19/8/1994 | 19,9600 | 0,00% | 19,9600 | 19,9900 | 19,9600 | 580 | ,00 |
| 18/8/1994 | 19,9600 | -2,82% | 20,5400 | 20,5600 | 19,9600 | 250 | ,00 |
| 17/8/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 16/8/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 50 | ,00 |
| 12/8/1994 | 20,5400 | -0,72% | 20,6900 | 20,6900 | 20,5400 | 400 | ,00 |
| 11/8/1994 | 20,6900 | 0,73% | 20,5400 | 20,6900 | 20,5400 | 150 | ,00 |
| 10/8/1994 | 20,5400 | -1,44% | 20,8400 | 20,8400 | 20,5400 | 670 | ,00 |
| 09/8/1994 | 20,8400 | -2,71% | 21,4200 | 21,4200 | 20,6900 | 130 | ,00 |
| 08/8/1994 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 05/8/1994 | 21,4200 | 2,49% | 20,9000 | 21,4200 | 20,8400 | 180 | ,00 |
| 04/8/1994 | 20,9000 | -0,38% | 20,9800 | 21,1300 | 20,9000 | 290 | ,00 |
| 03/8/1994 | 20,9800 | 2,14% | 20,5400 | 21,0400 | 20,5400 | 510 | ,00 |
| 02/8/1994 | 20,5400 | 0,29% | 20,4800 | 20,5400 | 20,3200 | 370 | ,00 |
| 01/8/1994 | 20,4800 | 0,39% | 20,4000 | 20,5400 | 20,2500 | 390 | ,00 |
| 29/7/1994 | 20,4000 | 0,74% | 20,2500 | 20,4000 | 20,2500 | 30 | ,00 |
| 28/7/1994 | 20,2500 | -1,41% | 20,5400 | 20,5400 | 20,1000 | 80 | ,00 |
| 27/7/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 26/7/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 25/7/1994 | 20,5400 | 0,69% | 20,4000 | 20,5400 | 20,4000 | 20 | ,00 |
| 22/7/1994 | 20,4000 | 0,74% | 20,2500 | 20,4000 | 20,2500 | 20 | ,00 |
| 21/7/1994 | 20,2500 | 1,45% | 19,9600 | 20,2500 | 19,9600 | 20 | ,00 |
| 20/7/1994 | 19,9600 | -1,43% | 20,2500 | 20,4000 | 19,9600 | 90 | ,00 |
| 19/7/1994 | 20,2500 | 0,00% | 20,2500 | 20,2500 | 20,2500 | 10 | ,00 |
| 18/7/1994 | 20,2500 | -1,41% | 20,5400 | 20,5400 | 19,9600 | 170 | ,00 |
| 15/7/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 14/7/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 13/7/1994 | 20,5400 | 2,91% | 19,9600 | 20,5400 | 19,9600 | 20 | ,00 |
| 12/7/1994 | 19,9600 | 0,00% | 19,9600 | 20,2300 | 19,9600 | 250 | ,00 |
| 11/7/1994 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 90 | ,00 |
| 08/7/1994 | 19,9600 | -1,43% | 20,2500 | 20,2500 | 19,9600 | 80 | ,00 |
| 07/7/1994 | 20,2500 | 0,00% | 20,2500 | 20,2600 | 20,2500 | 80 | ,00 |
| 06/7/1994 | 20,2500 | 0,00% | 20,2500 | 20,5400 | 20,2500 | 310 | ,00 |
| 05/7/1994 | 20,2500 | -1,41% | 20,5400 | 20,5400 | 20,2500 | 270 | ,00 |
| 04/7/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 100 | ,00 |
| 01/7/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 30/6/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 50 | ,00 |
| 29/6/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 28/6/1994 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 70 | ,00 |
| 27/6/1994 | 20,5400 | 0,69% | 20,4000 | 20,5400 | 20,4000 | 50 | ,00 |
| 24/6/1994 | 20,4000 | 0,74% | 20,2500 | 20,4000 | 20,2500 | 40.110 | ,00 |
| 23/6/1994 | 20,2500 | -2,83% | 20,8400 | 20,8400 | 20,2500 | 30 | ,00 |
| 22/6/1994 | 20,8400 | -5,14% | 21,9700 | 21,9700 | 20,8400 | 200 | ,00 |
| 21/6/1994 | 21,9700 | 0,00% | 21,9700 | 21,9700 | 21,9700 | 10 | ,00 |
| 17/6/1994 | 21,9700 | 0,00% | 21,9700 | 21,9700 | 21,9700 | 10 | ,00 |
| 16/6/1994 | 21,9700 | -0,18% | 22,0100 | 22,0100 | 21,9700 | 50.060 | ,00 |
| 15/6/1994 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 10 | ,00 |
| 14/6/1994 | 22,0100 | 1,34% | 21,7200 | 22,0100 | 21,7200 | 30 | ,00 |
| 13/6/1994 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 10/6/1994 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 09/6/1994 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 08/6/1994 | 21,7200 | 1,40% | 21,4200 | 21,7200 | 20,9800 | 340 | ,00 |
| 07/6/1994 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 100 | ,00 |
| 06/6/1994 | 21,4200 | -5,35% | 22,6300 | 22,6300 | 20,8500 | 130 | ,00 |
| 03/6/1994 | 22,6300 | -1,78% | 23,0400 | 23,0400 | 22,6300 | 170 | ,00 |
| 02/6/1994 | 23,0400 | 1,95% | 22,6000 | 23,7700 | 22,6000 | 50.450 | ,00 |
| 01/6/1994 | 22,6000 | 0,00% | 21,4200 | 22,6000 | 21,4200 | 720 | ,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.% |
|---|