| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
348,0000 €
20,0000 (6,10%)
- Άνοιγμα 334,0000
- Υψηλό 350,0000
- Χαμηλό 326,0000
- Όγκος 865
- Τζίρος 297.930 €
- Πράξεις 51
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/3/1994 | 23,6200 | -2,80% | 24,3000 | 24,3000 | 23,5200 | 310 | ,00 |
| 22/3/1994 | 24,3000 | 1,00% | 24,0600 | 24,4000 | 24,0600 | 510 | ,00 |
| 21/3/1994 | 24,0600 | -1,80% | 24,5000 | 24,5000 | 24,0600 | 300 | ,00 |
| 18/3/1994 | 24,5000 | 0,57% | 24,3600 | 24,5000 | 24,3600 | 100 | ,00 |
| 17/3/1994 | 24,3600 | -0,57% | 24,5000 | 24,5000 | 23,5400 | 50 | ,00 |
| 16/3/1994 | 24,5000 | 0,66% | 24,3400 | 24,5000 | 24,0600 | 480 | ,00 |
| 15/3/1994 | 24,3400 | 0,00% | 24,3400 | 24,3400 | 24,3400 | 10 | ,00 |
| 11/3/1994 | 24,3400 | -2,25% | 24,9000 | 24,9000 | 24,0500 | 150 | ,00 |
| 10/3/1994 | 24,9000 | 7,42% | 23,1800 | 24,9000 | 23,0400 | 240 | ,00 |
| 09/3/1994 | 23,1800 | -1,28% | 23,4800 | 23,4800 | 23,1800 | 220 | ,00 |
| 08/3/1994 | 23,4800 | -0,59% | 23,6200 | 23,6200 | 23,4800 | 100 | ,00 |
| 07/3/1994 | 23,6200 | -2,72% | 24,2800 | 24,2800 | 23,4800 | 470 | ,00 |
| 04/3/1994 | 24,2800 | -1,38% | 24,6200 | 24,6200 | 23,6200 | 140 | ,00 |
| 03/3/1994 | 24,6200 | 0,00% | 24,6200 | 24,6200 | 24,6200 | 10 | ,00 |
| 02/3/1994 | 24,6200 | 0,00% | 24,6200 | 24,6200 | 24,6200 | 60 | ,00 |
| 01/3/1994 | 24,6200 | -0,08% | 24,6400 | 24,6400 | 24,6200 | 280 | ,00 |
| 28/2/1994 | 24,6400 | 1,23% | 24,3400 | 24,6400 | 23,2100 | 320 | ,00 |
| 25/2/1994 | 24,3400 | 1,21% | 24,0500 | 24,3400 | 23,5400 | 200 | ,00 |
| 24/2/1994 | 24,0500 | -3,57% | 24,9400 | 24,9400 | 23,5400 | 210 | ,00 |
| 23/2/1994 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 10 | ,00 |
| 22/2/1994 | 24,9400 | -1,11% | 25,2200 | 25,2200 | 24,6500 | 290 | ,00 |
| 21/2/1994 | 25,2200 | 4,86% | 24,0500 | 25,2200 | 24,0500 | 320 | ,00 |
| 18/2/1994 | 24,0500 | 2,43% | 23,4800 | 24,0600 | 23,4800 | 320 | ,00 |
| 17/2/1994 | 23,4800 | -3,49% | 24,3300 | 24,3300 | 23,4800 | 150 | ,00 |
| 16/2/1994 | 24,3300 | 6,01% | 22,9500 | 24,3300 | 22,9500 | 470 | ,00 |
| 15/2/1994 | 22,9500 | -3,93% | 23,8900 | 23,8900 | 22,9200 | 260 | ,00 |
| 14/2/1994 | 23,8900 | -1,20% | 24,1800 | 24,1800 | 23,5100 | 110 | ,00 |
| 11/2/1994 | 24,1800 | -0,74% | 24,3600 | 24,3600 | 24,1800 | 280 | ,00 |
| 10/2/1994 | 24,3600 | 0,08% | 24,3400 | 24,3600 | 24,3400 | 100 | ,00 |
| 09/2/1994 | 24,3400 | -1,26% | 24,6500 | 24,9400 | 24,0900 | 690 | ,00 |
| 08/2/1994 | 24,6500 | 0,00% | 24,6500 | 24,9700 | 24,6500 | 500 | ,00 |
| 07/2/1994 | 24,6500 | -2,61% | 25,3100 | 25,3100 | 24,6500 | 330 | ,00 |
| 04/2/1994 | 25,3100 | -2,54% | 25,9700 | 26,0500 | 24,5000 | 320 | ,00 |
| 03/2/1994 | 25,9700 | 2,20% | 25,4100 | 25,9700 | 24,6500 | 420 | ,00 |
| 02/2/1994 | 25,4100 | -1,51% | 25,8000 | 25,9700 | 24,9400 | 540 | ,00 |
| 01/2/1994 | 25,8000 | 1,18% | 25,5000 | 25,8000 | 24,3600 | 100 | ,00 |
| 31/1/1994 | 25,5000 | 4,08% | 24,5000 | 25,5000 | 24,5000 | 60 | ,00 |
| 28/1/1994 | 24,5000 | -5,15% | 25,8300 | 25,8300 | 24,5000 | 50 | ,00 |
| 27/1/1994 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 26/1/1994 | 25,8300 | -2,20% | 26,4100 | 26,4100 | 24,6500 | 260 | ,00 |
| 25/1/1994 | 26,4100 | 0,00% | 26,4100 | 26,4100 | 26,4100 | 400 | ,00 |
| 24/1/1994 | 26,4100 | 0,99% | 26,1500 | 26,4100 | 25,8300 | 1.750 | ,00 |
| 21/1/1994 | 26,1500 | -2,61% | 26,8500 | 26,8500 | 26,1500 | 520 | ,00 |
| 20/1/1994 | 26,8500 | 2,79% | 26,1200 | 26,8500 | 26,1200 | 290 | ,00 |
| 19/1/1994 | 26,1200 | -3,04% | 26,9400 | 27,1500 | 26,1200 | 890 | ,00 |
| 18/1/1994 | 26,9400 | -1,17% | 27,2600 | 27,5100 | 26,8500 | 1.270 | ,00 |
| 17/1/1994 | 27,2600 | 2,06% | 26,7100 | 27,2900 | 26,7100 | 1.600 | ,00 |
| 14/1/1994 | 26,7100 | -2,13% | 27,2900 | 27,2900 | 25,9700 | 480 | ,00 |
| 13/1/1994 | 27,2900 | 0,00% | 27,2900 | 27,2900 | 27,2900 | 50 | ,00 |
| 12/1/1994 | 27,2900 | 0,52% | 27,1500 | 27,7300 | 26,4100 | 620 | ,00 |
| 11/1/1994 | 27,1500 | -2,62% | 27,8800 | 27,8800 | 26,4100 | 410 | ,00 |
| 10/1/1994 | 27,8800 | 2,69% | 27,1500 | 27,8800 | 26,4100 | 1.400 | ,00 |
| 07/1/1994 | 27,1500 | 3,94% | 26,1200 | 27,1500 | 26,1200 | 1.350 | ,00 |
| 05/1/1994 | 26,1200 | 0,58% | 25,9700 | 26,1200 | 25,6800 | 420 | ,00 |
| 04/1/1994 | 25,9700 | -2,33% | 26,5900 | 27,1500 | 25,9700 | 1.450 | ,00 |
| 03/1/1994 | 26,5900 | 7,91% | 24,6400 | 26,5900 | 24,6400 | 1.290 | ,00 |
| 31/12/1993 | 24,6400 | 6,94% | 23,0400 | 24,6400 | 23,0400 | 1.690 | ,00 |
| 30/12/1993 | 23,0400 | 0,00% | 23,0400 | 23,0400 | 23,0400 | 10 | ,00 |
| 29/12/1993 | 23,0400 | 0,66% | 22,8900 | 23,0400 | 22,8900 | 100 | ,00 |
| 28/12/1993 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 10 | ,00 |
| 27/12/1993 | 22,8900 | -1,25% | 23,1800 | 23,1800 | 22,8900 | 50 | ,00 |
| 24/12/1993 | 23,1800 | 0,00% | 23,1800 | 23,1800 | 23,1800 | 100 | ,00 |
| 23/12/1993 | 23,1800 | 1,27% | 22,8900 | 23,1800 | 22,8900 | 20 | ,00 |
| 22/12/1993 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 110 | ,00 |
| 21/12/1993 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,7400 | 300 | ,00 |
| 20/12/1993 | 22,8900 | -2,51% | 23,4800 | 23,4800 | 22,7400 | 110 | ,00 |
| 17/12/1993 | 23,4800 | -1,22% | 23,7700 | 23,7700 | 23,4800 | 120 | ,00 |
| 16/12/1993 | 23,7700 | -2,42% | 24,3600 | 24,3600 | 23,7700 | 100 | ,00 |
| 15/12/1993 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 10 | ,00 |
| 14/12/1993 | 24,3600 | 0,62% | 24,2100 | 24,3600 | 24,2100 | 200 | ,00 |
| 13/12/1993 | 24,2100 | -0,62% | 24,3600 | 24,3600 | 24,2100 | 190 | ,00 |
| 10/12/1993 | 24,3600 | 1,25% | 24,0600 | 24,3600 | 24,0600 | 180 | ,00 |
| 09/12/1993 | 24,0600 | 1,22% | 23,7700 | 24,3600 | 23,7700 | 290 | ,00 |
| 08/12/1993 | 23,7700 | -2,42% | 24,3600 | 24,3600 | 23,7700 | 250 | ,00 |
| 07/12/1993 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 10 | ,00 |
| 06/12/1993 | 24,3600 | 1,25% | 24,0600 | 24,3600 | 24,0600 | 310 | ,00 |
| 03/12/1993 | 24,0600 | 1,86% | 23,6200 | 24,0600 | 23,6200 | 100 | ,00 |
| 02/12/1993 | 23,6200 | -1,62% | 24,0100 | 24,6500 | 23,6200 | 1.250 | ,00 |
| 01/12/1993 | 24,0100 | -0,70% | 24,1800 | 24,2100 | 23,4800 | 1.510 | ,00 |
| 30/11/1993 | 24,1800 | 0,50% | 24,0600 | 24,5000 | 24,0600 | 1.790 | ,00 |
| 29/11/1993 | 24,0600 | 5,11% | 22,8900 | 24,2100 | 22,8900 | 810 | ,00 |
| 26/11/1993 | 22,8900 | -6,91% | 24,5900 | 24,5900 | 22,8900 | 1.260 | ,00 |
| 25/11/1993 | 24,5900 | -1,60% | 24,9900 | 24,9900 | 23,4800 | 1.250 | ,00 |
| 24/11/1993 | 24,9900 | 7,99% | 23,1400 | 24,9900 | 23,1400 | 3.580 | ,00 |
| 23/11/1993 | 23,1400 | 8,03% | 21,4200 | 23,1400 | 21,4200 | 3.010 | ,00 |
| 22/11/1993 | 21,4200 | 0,14% | 21,3900 | 21,5000 | 21,2800 | 1.410 | ,00 |
| 19/11/1993 | 21,3900 | 0,52% | 21,2800 | 21,3900 | 21,2800 | 110 | ,00 |
| 18/11/1993 | 21,2800 | 0,71% | 21,1300 | 21,2800 | 21,1300 | 720 | ,00 |
| 17/11/1993 | 21,1300 | 0,00% | 21,1300 | 21,4200 | 21,1300 | 160 | ,00 |
| 16/11/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 15/11/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 180 | ,00 |
| 12/11/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 11/11/1993 | 21,1300 | -3,34% | 21,8600 | 21,8600 | 21,1300 | 30 | ,00 |
| 10/11/1993 | 21,8600 | 0,00% | 21,8600 | 21,8600 | 21,8600 | 10 | ,00 |
| 09/11/1993 | 21,8600 | 0,32% | 21,7900 | 21,8600 | 21,7900 | 50 | ,00 |
| 08/11/1993 | 21,7900 | 3,12% | 21,1300 | 21,7900 | 21,1300 | 20 | ,00 |
| 05/11/1993 | 21,1300 | -0,56% | 21,2500 | 21,2500 | 20,8400 | 120 | ,00 |
| 04/11/1993 | 21,2500 | 0,00% | 21,2500 | 21,2500 | 21,2500 | 10 | ,00 |
| 03/11/1993 | 21,2500 | 1,29% | 20,9800 | 21,2500 | 20,5400 | 250 | ,00 |
| 02/11/1993 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,5400 | 120 | ,00 |
| 01/11/1993 | 20,9800 | -0,71% | 21,1300 | 21,1300 | 20,9800 | 200 | ,00 |
| 29/10/1993 | 21,1300 | -1,35% | 21,4200 | 21,4200 | 21,1300 | 50 | ,00 |
| 27/10/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 26/10/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,2800 | 350 | ,00 |
| 25/10/1993 | 21,4200 | 0,66% | 21,2800 | 21,4200 | 21,2800 | 120 | ,00 |
| 22/10/1993 | 21,2800 | -3,32% | 22,0100 | 22,0100 | 21,2800 | 150 | ,00 |
| 21/10/1993 | 22,0100 | 3,43% | 21,2800 | 22,0100 | 21,2800 | 330 | ,00 |
| 20/10/1993 | 21,2800 | 0,00% | 21,2800 | 21,4200 | 21,2800 | 240 | ,00 |
| 19/10/1993 | 21,2800 | -4,57% | 22,3000 | 22,3000 | 20,9800 | 120 | ,00 |
| 18/10/1993 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 10 | ,00 |
| 15/10/1993 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 20 | ,00 |
| 14/10/1993 | 22,3000 | 2,67% | 21,7200 | 22,4500 | 21,7200 | 330 | ,00 |
| 13/10/1993 | 21,7200 | 1,73% | 21,3500 | 21,7200 | 21,3500 | 20 | ,00 |
| 12/10/1993 | 21,3500 | 1,47% | 21,0400 | 21,3500 | 21,0400 | 120 | ,00 |
| 11/10/1993 | 21,0400 | 0,00% | 21,0400 | 21,0400 | 21,0400 | 10 | ,00 |
| 08/10/1993 | 21,0400 | 0,62% | 20,9100 | 21,1300 | 20,9000 | 350 | ,00 |
| 07/10/1993 | 20,9100 | 0,00% | 20,9100 | 20,9100 | 20,9100 | 10 | ,00 |
| 06/10/1993 | 20,9100 | -3,06% | 21,5700 | 21,5700 | 20,9100 | 500 | ,00 |
| 05/10/1993 | 21,5700 | 1,36% | 21,2800 | 21,5700 | 21,2800 | 320 | ,00 |
| 04/10/1993 | 21,2800 | -0,75% | 21,4400 | 21,4400 | 21,2800 | 250 | ,00 |
| 01/10/1993 | 21,4400 | 1,18% | 21,1900 | 21,4400 | 21,1300 | 70 | ,00 |
| 30/9/1993 | 21,1900 | 0,28% | 21,1300 | 21,3400 | 21,1300 | 670 | ,00 |
| 29/9/1993 | 21,1300 | 3,58% | 20,4000 | 21,1300 | 20,4000 | 220 | ,00 |
| 28/9/1993 | 20,4000 | -0,68% | 20,5400 | 20,8400 | 20,4000 | 300 | ,00 |
| 27/9/1993 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 100 | ,00 |
| 24/9/1993 | 20,5400 | -0,72% | 20,6900 | 20,8400 | 20,5400 | 250 | ,00 |
| 23/9/1993 | 20,6900 | 2,17% | 20,2500 | 20,6900 | 20,2500 | 190 | ,00 |
| 22/9/1993 | 20,2500 | -1,41% | 20,5400 | 20,5400 | 19,9600 | 120 | ,00 |
| 21/9/1993 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 100 | ,00 |
| 20/9/1993 | 20,5400 | 1,43% | 20,2500 | 20,5400 | 20,2500 | 100 | ,00 |
| 17/9/1993 | 20,2500 | 1,45% | 19,9600 | 20,5400 | 19,9600 | 130 | ,00 |
| 16/9/1993 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,0900 | 780 | ,00 |
| 15/9/1993 | 19,9600 | -2,78% | 20,5300 | 20,5300 | 19,9600 | 440 | ,00 |
| 14/9/1993 | 20,5300 | 0,00% | 20,5300 | 20,5300 | 20,5300 | 10 | ,00 |
| 13/9/1993 | 20,5300 | -1,49% | 20,8400 | 20,8400 | 20,4000 | 200 | ,00 |
| 10/9/1993 | 20,8400 | -1,37% | 21,1300 | 21,1300 | 20,5400 | 150 | ,00 |
| 09/9/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 08/9/1993 | 21,1300 | 1,39% | 20,8400 | 21,1300 | 20,8400 | 50 | ,00 |
| 07/9/1993 | 20,8400 | -1,79% | 21,2200 | 21,2200 | 20,8400 | 310 | ,00 |
| 06/9/1993 | 21,2200 | -2,30% | 21,7200 | 21,7200 | 21,2000 | 500 | ,00 |
| 03/9/1993 | 21,7200 | 2,21% | 21,2500 | 21,7200 | 21,2000 | 580 | ,00 |
| 02/9/1993 | 21,2500 | 1,29% | 20,9800 | 21,2600 | 20,9800 | 540 | ,00 |
| 01/9/1993 | 20,9800 | -0,71% | 21,1300 | 21,1300 | 20,7200 | 470 | ,00 |
| 31/8/1993 | 21,1300 | -0,84% | 21,3100 | 21,3100 | 20,5400 | 190 | ,00 |
| 30/8/1993 | 21,3100 | -0,51% | 21,4200 | 21,5700 | 21,1300 | 620 | ,00 |
| 27/8/1993 | 21,4200 | 2,10% | 20,9800 | 21,4200 | 20,9800 | 2.520 | ,00 |
| 26/8/1993 | 20,9800 | 0,00% | 20,9800 | 21,0600 | 20,9100 | 650 | ,00 |
| 25/8/1993 | 20,9800 | -2,05% | 21,4200 | 21,4200 | 20,8400 | 600 | ,00 |
| 24/8/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 23/8/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 20/8/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 19/8/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 18/8/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 17/8/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,1300 | 400 | ,00 |
| 16/8/1993 | 21,4200 | -1,38% | 21,7200 | 21,7200 | 21,4200 | 560 | ,00 |
| 13/8/1993 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 12/8/1993 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,1300 | 400 | ,00 |
| 11/8/1993 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 10/8/1993 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 09/8/1993 | 21,7200 | 0,70% | 21,5700 | 21,7200 | 21,4800 | 250 | ,00 |
| 06/8/1993 | 21,5700 | -0,14% | 21,6000 | 21,6000 | 21,5700 | 350 | ,00 |
| 05/8/1993 | 21,6000 | 2,22% | 21,1300 | 21,6000 | 21,1300 | 20 | ,00 |
| 04/8/1993 | 21,1300 | -1,35% | 21,4200 | 21,4200 | 21,1300 | 80 | ,00 |
| 03/8/1993 | 21,4200 | -0,14% | 21,4500 | 21,5700 | 21,4200 | 190 | ,00 |
| 02/8/1993 | 21,4500 | 0,14% | 21,4200 | 21,4500 | 21,4200 | 280 | ,00 |
| 30/7/1993 | 21,4200 | 0,66% | 21,2800 | 21,4200 | 20,6900 | 960 | ,00 |
| 29/7/1993 | 21,2800 | -0,65% | 21,4200 | 21,4200 | 21,2800 | 50 | ,00 |
| 28/7/1993 | 21,4200 | -1,38% | 21,7200 | 21,7200 | 21,2800 | 400 | ,00 |
| 27/7/1993 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,6900 | 210 | ,00 |
| 26/7/1993 | 21,7200 | 1,40% | 21,4200 | 21,8000 | 21,4200 | 2.850 | ,00 |
| 23/7/1993 | 21,4200 | 0,00% | 21,4200 | 21,5700 | 21,4200 | 1.170 | ,00 |
| 22/7/1993 | 21,4200 | 0,00% | 21,4200 | 21,5700 | 21,4200 | 210 | ,00 |
| 21/7/1993 | 21,4200 | -0,70% | 21,5700 | 21,5700 | 21,4200 | 100 | ,00 |
| 20/7/1993 | 21,5700 | 0,00% | 21,5700 | 21,5700 | 21,5700 | 10 | ,00 |
| 19/7/1993 | 21,5700 | 0,98% | 21,3600 | 21,5700 | 21,3600 | 430 | ,00 |
| 16/7/1993 | 21,3600 | 0,00% | 21,3600 | 21,3600 | 21,3600 | 10 | ,00 |
| 15/7/1993 | 21,3600 | 0,23% | 21,3100 | 21,3600 | 21,3100 | 50 | ,00 |
| 14/7/1993 | 21,3100 | -0,51% | 21,4200 | 21,4200 | 21,1300 | 450 | ,00 |
| 13/7/1993 | 21,4200 | 1,23% | 21,1600 | 21,5400 | 21,1600 | 640 | ,00 |
| 12/7/1993 | 21,1600 | 0,14% | 21,1300 | 21,1600 | 21,1300 | 460 | ,00 |
| 09/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 08/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 07/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 06/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 20,8400 | 20 | ,00 |
| 05/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 02/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 01/7/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 30/6/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 29/6/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 28/6/1993 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 25/6/1993 | 21,1300 | -1,77% | 21,5100 | 21,5100 | 20,8400 | 70 | ,00 |
| 24/6/1993 | 21,5100 | 0,00% | 21,5100 | 21,5100 | 21,5100 | 10 | ,00 |
| 23/6/1993 | 21,5100 | 0,00% | 21,5100 | 21,5100 | 21,5100 | 10 | ,00 |
| 22/6/1993 | 21,5100 | -0,28% | 21,5700 | 21,5700 | 21,4200 | 510 | ,00 |
| 21/6/1993 | 21,5700 | 0,00% | 21,5700 | 21,5700 | 21,5700 | 50 | ,00 |
| 18/6/1993 | 21,5700 | -1,33% | 21,8600 | 21,8600 | 20,8400 | 90 | ,00 |
| 17/6/1993 | 21,8600 | 1,34% | 21,5700 | 21,8600 | 21,5700 | 20 | ,00 |
| 16/6/1993 | 21,5700 | 3,50% | 20,8400 | 21,5700 | 20,8400 | 100 | ,00 |
| 15/6/1993 | 20,8400 | -0,67% | 20,9800 | 21,1300 | 20,6900 | 390 | ,00 |
| 14/6/1993 | 20,9800 | 2,14% | 20,5400 | 20,9800 | 20,5100 | 630 | ,00 |
| 11/6/1993 | 20,5400 | -0,72% | 20,6900 | 20,8400 | 20,4800 | 280 | ,00 |
| 10/6/1993 | 20,6900 | 0,58% | 20,5700 | 20,6900 | 20,5400 | 220 | ,00 |
| 09/6/1993 | 20,5700 | 0,15% | 20,5400 | 20,6900 | 20,5400 | 340 | ,00 |
| 08/6/1993 | 20,5400 | 1,43% | 20,2500 | 20,6200 | 19,6600 | 1.070 | ,00 |
| 04/6/1993 | 20,2500 | 0,75% | 20,1000 | 20,3200 | 20,1000 | 560 | ,00 |
| 03/6/1993 | 20,1000 | -0,74% | 20,2500 | 20,2500 | 19,9600 | 780 | ,00 |
| 02/6/1993 | 20,2500 | 1,45% | 19,9600 | 20,2500 | 19,9600 | 740 | ,00 |
| 01/6/1993 | 19,9600 | -1,43% | 20,2500 | 20,2500 | 19,9600 | 230 | ,00 |
| 31/5/1993 | 20,2500 | 0,75% | 20,1000 | 20,2500 | 20,1000 | 320 | ,00 |
| 28/5/1993 | 20,1000 | 0,00% | 20,1000 | 20,1000 | 19,8100 | 500 | ,00 |
| 27/5/1993 | 20,1000 | 0,00% | 20,1000 | 20,1000 | 20,1000 | 10 | ,00 |
| 26/5/1993 | 20,1000 | -3,55% | 20,8400 | 20,8400 | 19,9600 | 590 | ,00 |
| 25/5/1993 | 20,8400 | 0,00% | 20,8400 | 20,8400 | 19,9600 | 300 | ,00 |
| 24/5/1993 | 20,8400 | 0,00% | 20,8400 | 20,9800 | 20,8400 | 110 | ,00 |
| 21/5/1993 | 20,8400 | -2,71% | 21,4200 | 21,4200 | 20,8400 | 110 | ,00 |
| 20/5/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 19/5/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 18/5/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 10 | ,00 |
| 17/5/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 100 | ,00 |
| 14/5/1993 | 21,4200 | 0,00% | 21,4200 | 21,4200 | 21,4200 | 20 | ,00 |
| 13/5/1993 | 21,4200 | -2,68% | 22,0100 | 22,0100 | 21,4200 | 170 | ,00 |
| 12/5/1993 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 310 | ,00 |
| 11/5/1993 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 10 | ,00 |
| 10/5/1993 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 10 | ,00 |
| 07/5/1993 | 22,0100 | -0,68% | 22,1600 | 22,1600 | 22,0100 | 30 | ,00 |
| 06/5/1993 | 22,1600 | 0,00% | 22,1600 | 22,1600 | 22,1600 | 10 | ,00 |
| 05/5/1993 | 22,1600 | 0,00% | 22,1600 | 22,1600 | 22,1600 | 10 | ,00 |
| 04/5/1993 | 22,1600 | -0,63% | 22,3000 | 22,3000 | 22,1600 | 50 | ,00 |
| 03/5/1993 | 22,3000 | 1,32% | 22,0100 | 22,3000 | 22,0100 | 50 | ,00 |
| 30/4/1993 | 22,0100 | -3,72% | 22,8600 | 22,8600 | 22,0100 | 30 | ,00 |
| 29/4/1993 | 22,8600 | 0,00% | 22,8600 | 22,8600 | 22,8600 | 10 | ,00 |
| 28/4/1993 | 22,8600 | 0,00% | 22,8600 | 22,8600 | 22,8600 | 10 | ,00 |
| 27/4/1993 | 22,8600 | 0,00% | 22,8600 | 22,8600 | 22,8600 | 10 | ,00 |
| 26/4/1993 | 22,8600 | 0,00% | 22,8600 | 22,8600 | 22,8600 | 10 | ,00 |
| 23/4/1993 | 22,8600 | 0,00% | 22,8600 | 22,8600 | 22,8600 | 10 | ,00 |
| 22/4/1993 | 22,8600 | 0,00% | 22,8600 | 22,8600 | 22,0100 | 30 | ,00 |
| 21/4/1993 | 22,8600 | 0,00% | 22,8600 | 22,8600 | 22,8600 | 10 | ,00 |
| 20/4/1993 | 22,8600 | 0,00% | 22,8600 | 22,8600 | 22,8600 | 10 | ,00 |
| 15/4/1993 | 22,8600 | 0,00% | 22,8600 | 22,8600 | 22,8600 | 10 | ,00 |
| 14/4/1993 | 22,8600 | 1,83% | 22,4500 | 22,8600 | 22,3000 | 220 | ,00 |
| 13/4/1993 | 22,4500 | 0,00% | 22,4500 | 22,4500 | 22,4500 | 10 | ,00 |
| 12/4/1993 | 22,4500 | 0,00% | 22,4500 | 22,4500 | 22,4500 | 10 | ,00 |
| 09/4/1993 | 22,4500 | 0,00% | 22,4500 | 22,4500 | 22,4500 | 10 | ,00 |
| 08/4/1993 | 22,4500 | 0,00% | 22,4500 | 22,4500 | 22,4500 | 10 | ,00 |
| 07/4/1993 | 22,4500 | 0,00% | 22,4500 | 22,4500 | 22,4500 | 40 | ,00 |
| 06/4/1993 | 22,4500 | 0,00% | 22,4500 | 22,4500 | 22,4500 | 40 | ,00 |
| 05/4/1993 | 22,4500 | 0,00% | 22,4500 | 22,4500 | 22,4500 | 10 | ,00 |
| 02/4/1993 | 22,4500 | -1,28% | 22,7400 | 22,7400 | 22,4500 | 310 | ,00 |
| 01/4/1993 | 22,7400 | 2,99% | 22,0800 | 22,8900 | 22,0800 | 160 | ,00 |
| 31/3/1993 | 22,0800 | -0,99% | 22,3000 | 22,3000 | 22,0800 | 100 | ,00 |
| 30/3/1993 | 22,3000 | -3,21% | 23,0400 | 23,0400 | 22,3000 | 240 | ,00 |
| 29/3/1993 | 23,0400 | 0,66% | 22,8900 | 23,4800 | 22,8900 | 230 | ,00 |
| 26/3/1993 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 10 | ,00 |
| 24/3/1993 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 10 | ,00 |
| 23/3/1993 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 10 | ,00 |
| 22/3/1993 | 22,8900 | -2,51% | 23,4800 | 23,4800 | 22,8900 | 820 | ,00 |
| 19/3/1993 | 23,4800 | -1,22% | 23,7700 | 23,7700 | 23,4800 | 100 | ,00 |
| 18/3/1993 | 23,7700 | 0,00% | 23,7700 | 23,7700 | 23,7700 | 10 | ,00 |
| 17/3/1993 | 23,7700 | 0,00% | 23,7700 | 23,7700 | 23,7700 | 10 | ,00 |
| 16/3/1993 | 23,7700 | -2,98% | 24,5000 | 24,5000 | 23,4800 | 450 | ,00 |
| 15/3/1993 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 24,5000 | 10 | ,00 |
| 12/3/1993 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 24,5000 | 10 | ,00 |
| 11/3/1993 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 23,9200 | 210 | ,00 |
| 10/3/1993 | 24,5000 | 0,57% | 24,3600 | 24,5000 | 24,3600 | 200 | ,00 |
| 09/3/1993 | 24,3600 | -5,51% | 25,7800 | 25,7800 | 24,3600 | 820 | ,00 |
| 08/3/1993 | 25,7800 | 0,00% | 25,7800 | 25,7800 | 25,7800 | 10 | ,00 |
| 05/3/1993 | 25,7800 | -0,08% | 25,8000 | 25,8000 | 25,7800 | 60 | ,00 |
| 04/3/1993 | 25,8000 | -0,08% | 25,8200 | 25,8200 | 25,8000 | 20 | ,00 |
| 03/3/1993 | 25,8200 | 1,14% | 25,5300 | 25,8300 | 25,5300 | 770 | ,00 |
| 02/3/1993 | 25,5300 | 0,00% | 25,5300 | 26,1200 | 25,5300 | 340 | ,00 |
| 26/2/1993 | 25,5300 | -0,58% | 25,6800 | 25,6800 | 25,2400 | 570 | ,00 |
| 25/2/1993 | 25,6800 | 2,64% | 25,0200 | 25,8300 | 24,9400 | 2.170 | ,00 |
| 24/2/1993 | 25,0200 | 1,50% | 24,6500 | 25,2200 | 24,6500 | 550 | ,00 |
| 23/2/1993 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 23,9200 | 270 | ,00 |
| 22/2/1993 | 24,6500 | 4,98% | 23,4800 | 24,6500 | 23,4800 | 10 | ,00 |
| 19/2/1993 | 23,4800 | -3,02% | 24,2100 | 24,2100 | 23,4800 | 1.340 | ,00 |
| 18/2/1993 | 24,2100 | -0,62% | 24,3600 | 24,6500 | 23,4800 | 1.290 | ,00 |
| 17/2/1993 | 24,3600 | 7,12% | 22,7400 | 24,3600 | 22,7400 | 350 | ,00 |
| 16/2/1993 | 22,7400 | -5,49% | 24,0600 | 24,0600 | 22,6000 | 450 | ,00 |
| 15/2/1993 | 24,0600 | 0,00% | 24,0600 | 24,0600 | 24,0600 | 10 | ,00 |
| 12/2/1993 | 24,0600 | -2,39% | 24,6500 | 24,6500 | 23,7700 | 500 | ,00 |
| 11/2/1993 | 24,6500 | 6,34% | 23,1800 | 24,6500 | 22,3000 | 910 | ,00 |
| 10/2/1993 | 23,1800 | -1,86% | 23,6200 | 23,9200 | 22,8900 | 860 | ,00 |
| 09/2/1993 | 23,6200 | 5,21% | 22,4500 | 23,6200 | 22,3000 | 1.850 | ,00 |
| 08/2/1993 | 22,4500 | 0,00% | 22,4500 | 23,4000 | 22,4500 | 350 | ,00 |
| 05/2/1993 | 22,4500 | 0,00% | 22,4500 | 22,4500 | 22,4500 | 100 | ,00 |
| 04/2/1993 | 22,4500 | 0,67% | 22,3000 | 22,8900 | 22,3000 | 200 | ,00 |
| 03/2/1993 | 22,3000 | 1,32% | 22,0100 | 22,3000 | 22,0100 | 160 | ,00 |
| 02/2/1993 | 22,0100 | 1,34% | 21,7200 | 22,8900 | 21,7200 | 290 | ,00 |
| 01/2/1993 | 21,7200 | 2,07% | 21,2800 | 21,7200 | 21,2800 | 260 | ,00 |
| 29/1/1993 | 21,2800 | 0,71% | 21,1300 | 21,2800 | 21,1300 | 10 | ,00 |
| 28/1/1993 | 21,1300 | -0,70% | 21,2800 | 21,2800 | 21,1300 | 280 | ,00 |
| 27/1/1993 | 21,2800 | -4,57% | 22,3000 | 22,3000 | 21,2800 | 700 | ,00 |
| 26/1/1993 | 22,3000 | 2,67% | 21,7200 | 22,3000 | 21,7200 | 250 | ,00 |
| 25/1/1993 | 21,7200 | 2,79% | 21,1300 | 21,7200 | 21,1300 | 50 | ,00 |
| 22/1/1993 | 21,1300 | 0,71% | 20,9800 | 21,1300 | 20,9800 | 100 | ,00 |
| 21/1/1993 | 20,9800 | -0,71% | 21,1300 | 21,1300 | 20,9800 | 30 | ,00 |
| 20/1/1993 | 21,1300 | 0,71% | 20,9800 | 21,1300 | 20,9800 | 150 | ,00 |
| 19/1/1993 | 20,9800 | 0,67% | 20,8400 | 20,9800 | 20,8400 | 100 | ,00 |
| 18/1/1993 | 20,8400 | 0,00% | 20,8400 | 20,8400 | 20,5400 | 150 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|