| 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 |
|---|---|---|---|---|---|---|---|
| 01/11/1991 | 19,6600 | 0,00% | 19,6600 | 19,6600 | 19,6600 | 350 | ,00 |
| 31/10/1991 | 19,6600 | 0,00% | 19,6600 | 19,6600 | 19,6600 | 10 | ,00 |
| 30/10/1991 | 19,6600 | -0,76% | 19,8100 | 19,8100 | 19,6600 | 50 | ,00 |
| 29/10/1991 | 19,8100 | 1,49% | 19,5200 | 19,8100 | 19,5200 | 300 | ,00 |
| 25/10/1991 | 19,5200 | -2,20% | 19,9600 | 19,9600 | 19,0800 | 440 | ,00 |
| 24/10/1991 | 19,9600 | 0,00% | 19,9600 | 19,9600 | 19,9600 | 10 | ,00 |
| 23/10/1991 | 19,9600 | -1,43% | 20,2500 | 20,2500 | 19,9600 | 50 | ,00 |
| 22/10/1991 | 20,2500 | 0,00% | 20,2500 | 20,2500 | 20,2500 | 10 | ,00 |
| 21/10/1991 | 20,2500 | -1,41% | 20,5400 | 20,5400 | 20,2500 | 40 | ,00 |
| 18/10/1991 | 20,5400 | -1,44% | 20,8400 | 20,8400 | 20,5400 | 50 | ,00 |
| 17/10/1991 | 20,8400 | 0,00% | 20,8400 | 20,8400 | 20,8400 | 10 | ,00 |
| 16/10/1991 | 20,8400 | -0,67% | 20,9800 | 20,9800 | 20,8400 | 10 | ,00 |
| 15/10/1991 | 20,9800 | 0,00% | 20,9800 | 20,9800 | 20,9800 | 10 | ,00 |
| 14/10/1991 | 20,9800 | -0,71% | 21,1300 | 21,1300 | 20,9800 | 10 | ,00 |
| 11/10/1991 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 10 | ,00 |
| 10/10/1991 | 21,1300 | -2,04% | 21,5700 | 21,5700 | 21,1300 | 10 | ,00 |
| 09/10/1991 | 21,5700 | -1,33% | 21,8600 | 21,8600 | 21,5700 | 90 | ,00 |
| 07/10/1991 | 21,8600 | 0,00% | 21,8600 | 21,8600 | 21,8600 | 50 | ,00 |
| 04/10/1991 | 21,8600 | 0,00% | 21,8600 | 21,8600 | 21,8600 | 10 | ,00 |
| 03/10/1991 | 21,8600 | -0,68% | 22,0100 | 22,0100 | 21,8600 | 50 | ,00 |
| 02/10/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 10 | ,00 |
| 01/10/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 10 | ,00 |
| 30/9/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 10 | ,00 |
| 27/9/1991 | 22,0100 | -1,30% | 22,3000 | 22,3000 | 22,0100 | 10 | ,00 |
| 26/9/1991 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 10 | ,00 |
| 25/9/1991 | 22,3000 | -1,33% | 22,6000 | 22,6000 | 22,3000 | 10 | ,00 |
| 24/9/1991 | 22,6000 | -1,27% | 22,8900 | 22,8900 | 22,6000 | 10 | ,00 |
| 23/9/1991 | 22,8900 | -1,25% | 23,1800 | 23,1800 | 22,8900 | 10 | ,00 |
| 20/9/1991 | 23,1800 | -1,28% | 23,4800 | 23,4800 | 23,1800 | 10 | ,00 |
| 19/9/1991 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 10 | ,00 |
| 18/9/1991 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 10 | ,00 |
| 17/9/1991 | 23,4800 | -0,59% | 23,6200 | 23,6200 | 23,4800 | 10 | ,00 |
| 16/9/1991 | 23,6200 | -0,63% | 23,7700 | 23,7700 | 23,6200 | 40 | ,00 |
| 13/9/1991 | 23,7700 | -1,21% | 24,0600 | 24,0600 | 23,7700 | 10 | ,00 |
| 12/9/1991 | 24,0600 | 0,00% | 24,0600 | 24,0600 | 24,0600 | 10 | ,00 |
| 11/9/1991 | 24,0600 | -1,23% | 24,3600 | 24,3600 | 24,0600 | 10 | ,00 |
| 10/9/1991 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 10 | ,00 |
| 09/9/1991 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 10 | ,00 |
| 06/9/1991 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 700 | ,00 |
| 05/9/1991 | 24,3600 | -1,18% | 24,6500 | 24,6500 | 24,3600 | 1.000 | ,00 |
| 04/9/1991 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 24,6500 | 10 | ,00 |
| 03/9/1991 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 24,6500 | 10 | ,00 |
| 02/9/1991 | 24,6500 | -1,16% | 24,9400 | 24,9400 | 24,6500 | 370 | ,00 |
| 30/8/1991 | 24,9400 | 1,18% | 24,6500 | 24,9400 | 24,6500 | 10 | ,00 |
| 29/8/1991 | 24,6500 | 0,61% | 24,5000 | 24,6500 | 24,5000 | 470 | ,00 |
| 28/8/1991 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 24,5000 | 10 | ,00 |
| 27/8/1991 | 24,5000 | 1,83% | 24,0600 | 24,5000 | 24,0600 | 10 | ,00 |
| 26/8/1991 | 24,0600 | 1,22% | 23,7700 | 24,0600 | 23,7700 | 240 | ,00 |
| 23/8/1991 | 23,7700 | 1,24% | 23,4800 | 23,7700 | 23,4800 | 170 | ,00 |
| 22/8/1991 | 23,4800 | 3,25% | 22,7400 | 23,4800 | 22,7400 | 230 | ,00 |
| 21/8/1991 | 22,7400 | 0,62% | 22,6000 | 22,7400 | 22,6000 | 230 | ,00 |
| 20/8/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 19/8/1991 | 22,6000 | -9,38% | 24,9400 | 24,9400 | 22,6000 | 10 | ,00 |
| 14/8/1991 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 10 | ,00 |
| 13/8/1991 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 10 | ,00 |
| 12/8/1991 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 10 | ,00 |
| 09/8/1991 | 24,9400 | -1,19% | 25,2400 | 25,2400 | 24,9400 | 120 | ,00 |
| 08/8/1991 | 25,2400 | 0,00% | 25,2400 | 25,2400 | 25,2400 | 10 | ,00 |
| 07/8/1991 | 25,2400 | 0,00% | 25,2400 | 25,2400 | 25,2400 | 10 | ,00 |
| 06/8/1991 | 25,2400 | 2,39% | 24,6500 | 25,2400 | 24,6500 | 220 | ,00 |
| 05/8/1991 | 24,6500 | 2,45% | 24,0600 | 24,6500 | 24,0600 | 150 | ,00 |
| 02/8/1991 | 24,0600 | 0,00% | 24,0600 | 24,0600 | 24,0600 | 10 | ,00 |
| 01/8/1991 | 24,0600 | 1,22% | 23,7700 | 24,0600 | 23,7700 | 150 | ,00 |
| 31/7/1991 | 23,7700 | 1,24% | 23,4800 | 23,7700 | 23,4800 | 100 | ,00 |
| 30/7/1991 | 23,4800 | 2,58% | 22,8900 | 23,4800 | 22,8900 | 10 | ,00 |
| 29/7/1991 | 22,8900 | 1,28% | 22,6000 | 22,8900 | 22,6000 | 100 | ,00 |
| 26/7/1991 | 22,6000 | 1,35% | 22,3000 | 22,6000 | 22,0100 | 90 | ,00 |
| 25/7/1991 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 10 | ,00 |
| 24/7/1991 | 22,3000 | -1,33% | 22,6000 | 22,6000 | 22,3000 | 10 | ,00 |
| 23/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 22/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 19/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 18/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 17/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 16/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 400 | ,00 |
| 15/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 320 | ,00 |
| 12/7/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 320 | ,00 |
| 11/7/1991 | 22,6000 | 1,35% | 22,3000 | 22,8900 | 22,3000 | 1.200 | ,00 |
| 10/7/1991 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,0100 | 270 | ,00 |
| 09/7/1991 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 30 | ,00 |
| 08/7/1991 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 10 | ,00 |
| 05/7/1991 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 10 | ,00 |
| 04/7/1991 | 22,3000 | 2,67% | 21,7200 | 22,3000 | 21,4200 | 10 | ,00 |
| 03/7/1991 | 21,7200 | 0,00% | 21,7200 | 21,7200 | 21,7200 | 10 | ,00 |
| 02/7/1991 | 21,7200 | -1,32% | 22,0100 | 22,0100 | 21,7200 | 180 | ,00 |
| 01/7/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 21,7200 | 50 | ,00 |
| 28/6/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 60 | ,00 |
| 27/6/1991 | 22,0100 | -1,30% | 22,3000 | 22,3000 | 22,0100 | 10 | ,00 |
| 26/6/1991 | 22,3000 | -2,58% | 22,8900 | 22,8900 | 22,3000 | 180 | ,00 |
| 25/6/1991 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 10 | ,00 |
| 24/6/1991 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 10 | ,00 |
| 21/6/1991 | 22,8900 | 1,28% | 22,6000 | 22,8900 | 22,6000 | 10 | ,00 |
| 20/6/1991 | 22,6000 | 0,67% | 22,4500 | 22,6000 | 22,4500 | 30 | ,00 |
| 19/6/1991 | 22,4500 | -1,92% | 22,8900 | 22,8900 | 22,4500 | 50 | ,00 |
| 18/6/1991 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 60 | ,00 |
| 17/6/1991 | 22,8900 | 1,28% | 22,6000 | 22,8900 | 22,6000 | 150 | ,00 |
| 14/6/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,4500 | 160 | ,00 |
| 13/6/1991 | 22,6000 | -2,50% | 23,1800 | 23,1800 | 22,6000 | 180 | ,00 |
| 12/6/1991 | 23,1800 | -2,48% | 23,7700 | 23,7700 | 23,1800 | 10 | ,00 |
| 11/6/1991 | 23,7700 | -1,21% | 24,0600 | 24,0600 | 23,7700 | 50 | ,00 |
| 10/6/1991 | 24,0600 | -0,62% | 24,2100 | 24,2100 | 24,0600 | 40 | ,00 |
| 07/6/1991 | 24,2100 | 0,62% | 24,0600 | 24,2100 | 24,0600 | 850 | ,00 |
| 06/6/1991 | 24,0600 | 0,59% | 23,9200 | 24,0600 | 23,9200 | 540 | ,00 |
| 05/6/1991 | 23,9200 | 0,63% | 23,7700 | 23,9200 | 23,7700 | 550 | ,00 |
| 04/6/1991 | 23,7700 | 0,00% | 23,7700 | 23,7700 | 23,7700 | 100 | ,00 |
| 03/6/1991 | 23,7700 | 0,00% | 23,7700 | 23,7700 | 23,7700 | 50 | ,00 |
| 31/5/1991 | 23,7700 | -1,21% | 24,0600 | 24,0600 | 23,7700 | 150 | ,00 |
| 30/5/1991 | 24,0600 | -4,68% | 25,2400 | 25,2400 | 24,0600 | 360 | ,00 |
| 29/5/1991 | 25,2400 | -2,28% | 25,8300 | 25,8300 | 25,2400 | 10 | ,00 |
| 28/5/1991 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 24/5/1991 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 640 | ,00 |
| 23/5/1991 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 22/5/1991 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 21/5/1991 | 25,8300 | -1,11% | 26,1200 | 26,1200 | 25,8300 | 10 | ,00 |
| 20/5/1991 | 26,1200 | -2,21% | 26,7100 | 26,7100 | 26,1200 | 10 | ,00 |
| 17/5/1991 | 26,7100 | 0,00% | 26,7100 | 26,7100 | 26,7100 | 10 | ,00 |
| 16/5/1991 | 26,7100 | -1,07% | 27,0000 | 27,0000 | 26,7100 | 10 | ,00 |
| 15/5/1991 | 27,0000 | -1,06% | 27,2900 | 27,2900 | 27,0000 | 10 | ,00 |
| 14/5/1991 | 27,2900 | -3,12% | 28,1700 | 28,1700 | 27,2900 | 10 | ,00 |
| 13/5/1991 | 28,1700 | 0,00% | 28,1700 | 28,1700 | 28,1700 | 10 | ,00 |
| 10/5/1991 | 28,1700 | -1,05% | 28,4700 | 28,4700 | 28,1700 | 10 | ,00 |
| 09/5/1991 | 28,4700 | -1,01% | 28,7600 | 28,7600 | 28,4700 | 310 | ,00 |
| 08/5/1991 | 28,7600 | 0,00% | 28,7600 | 28,7600 | 28,7600 | 1.780 | ,00 |
| 07/5/1991 | 28,7600 | -2,01% | 29,3500 | 29,3500 | 28,7600 | 40 | ,00 |
| 06/5/1991 | 29,3500 | -3,83% | 30,5200 | 30,5200 | 29,3500 | 10 | ,00 |
| 03/5/1991 | 30,5200 | 0,00% | 30,5200 | 30,5200 | 30,5200 | 10 | ,00 |
| 02/5/1991 | 30,5200 | 0,00% | 30,5200 | 30,5200 | 30,5200 | 10 | ,00 |
| 30/4/1991 | 30,5200 | -1,90% | 31,1100 | 31,1100 | 30,5200 | 240 | ,00 |
| 29/4/1991 | 31,1100 | -3,62% | 32,2800 | 32,2800 | 31,1100 | 10 | ,00 |
| 26/4/1991 | 32,2800 | 1,86% | 31,6900 | 32,2800 | 31,6900 | 400 | ,00 |
| 25/4/1991 | 31,6900 | 0,92% | 31,4000 | 31,6900 | 31,4000 | 250 | ,00 |
| 24/4/1991 | 31,4000 | 1,91% | 30,8100 | 31,4000 | 30,8100 | 200 | ,00 |
| 23/4/1991 | 30,8100 | -2,78% | 31,6900 | 31,6900 | 30,8100 | 450 | ,00 |
| 22/4/1991 | 31,6900 | 0,00% | 31,6900 | 31,6900 | 31,6900 | 470 | ,00 |
| 19/4/1991 | 31,6900 | -3,59% | 32,8700 | 32,8700 | 31,6900 | 50 | ,00 |
| 18/4/1991 | 32,8700 | 2,75% | 31,9900 | 32,8700 | 31,9900 | 460 | ,00 |
| 17/4/1991 | 31,9900 | 0,00% | 31,9900 | 31,9900 | 31,9900 | 10 | ,00 |
| 16/4/1991 | 31,9900 | 0,00% | 31,9900 | 33,1600 | 31,9900 | 560 | ,00 |
| 15/4/1991 | 31,9900 | -5,21% | 33,7500 | 33,7500 | 31,9900 | 10 | ,00 |
| 12/4/1991 | 33,7500 | -1,72% | 34,3400 | 34,3400 | 33,7500 | 300 | ,00 |
| 11/4/1991 | 34,3400 | 0,00% | 34,3400 | 34,3400 | 34,3400 | 100 | ,00 |
| 10/4/1991 | 34,3400 | -0,84% | 34,6300 | 34,6300 | 34,3400 | 150 | ,00 |
| 09/4/1991 | 34,6300 | -0,83% | 34,9200 | 34,9200 | 34,6300 | 300 | ,00 |
| 04/4/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 710 | ,00 |
| 03/4/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 50 | ,00 |
| 02/4/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 10 | ,00 |
| 01/4/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 50 | ,00 |
| 29/3/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 400 | ,00 |
| 28/3/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 500 | ,00 |
| 27/3/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 1.400 | ,00 |
| 26/3/1991 | 34,9200 | 0,00% | 34,9200 | 34,9200 | 34,9200 | 200 | ,00 |
| 22/3/1991 | 34,9200 | 0,00% | 34,9200 | 35,2200 | 34,9200 | 480 | ,00 |
| 21/3/1991 | 34,9200 | 0,84% | 34,6300 | 35,2200 | 34,6300 | 10 | ,00 |
| 20/3/1991 | 34,6300 | 0,00% | 34,6300 | 34,6300 | 34,6300 | 300 | ,00 |
| 19/3/1991 | 34,6300 | 0,00% | 34,6300 | 34,6300 | 34,6300 | 200 | ,00 |
| 18/3/1991 | 34,6300 | 0,00% | 34,6300 | 34,6300 | 34,6300 | 180 | ,00 |
| 15/3/1991 | 34,6300 | 0,84% | 34,3400 | 34,6300 | 34,3400 | 330 | ,00 |
| 14/3/1991 | 34,3400 | 0,88% | 34,0400 | 34,3400 | 34,0400 | 450 | ,00 |
| 13/3/1991 | 34,0400 | 0,00% | 34,0400 | 34,0400 | 34,0400 | 100 | ,00 |
| 12/3/1991 | 34,0400 | 0,00% | 34,0400 | 34,0400 | 34,0400 | 10 | ,00 |
| 11/3/1991 | 34,0400 | 0,00% | 34,0400 | 34,0400 | 34,0400 | 10 | ,00 |
| 08/3/1991 | 34,0400 | 0,00% | 34,0400 | 34,0400 | 34,0400 | 380 | ,00 |
| 07/3/1991 | 34,0400 | 3,56% | 32,8700 | 34,0400 | 32,8700 | 200 | ,00 |
| 06/3/1991 | 32,8700 | 0,00% | 32,8700 | 32,8700 | 32,8700 | 610 | ,00 |
| 05/3/1991 | 32,8700 | 0,00% | 32,8700 | 32,8700 | 32,8700 | 230 | ,00 |
| 04/3/1991 | 32,8700 | 0,00% | 32,8700 | 32,8700 | 32,8700 | 10 | ,00 |
| 01/3/1991 | 32,8700 | -1,76% | 33,4600 | 33,4600 | 32,8700 | 2.050 | ,00 |
| 28/2/1991 | 33,4600 | 3,66% | 32,2800 | 33,4600 | 32,2800 | 50 | ,00 |
| 27/2/1991 | 32,2800 | 0,00% | 32,2800 | 32,2800 | 32,2800 | 400 | ,00 |
| 26/2/1991 | 32,2800 | 12,24% | 28,7600 | 32,2800 | 28,7600 | 400 | ,00 |
| 25/2/1991 | 28,7600 | 0,00% | 28,7600 | 28,7600 | 28,7600 | 290 | ,00 |
| 22/2/1991 | 28,7600 | 1,02% | 28,4700 | 28,7600 | 28,4700 | 220 | ,00 |
| 21/2/1991 | 28,4700 | 0,00% | 28,4700 | 28,4700 | 28,4700 | 350 | ,00 |
| 20/2/1991 | 28,4700 | 0,00% | 28,4700 | 28,4700 | 28,4700 | 370 | ,00 |
| 19/2/1991 | 28,4700 | 2,12% | 27,8800 | 28,4700 | 27,8800 | 1.040 | ,00 |
| 15/2/1991 | 27,8800 | 0,00% | 27,8800 | 27,8800 | 27,8800 | 10 | ,00 |
| 14/2/1991 | 27,8800 | 2,16% | 27,2900 | 27,8800 | 27,2900 | 400 | ,00 |
| 13/2/1991 | 27,2900 | 1,07% | 27,0000 | 27,2900 | 27,0000 | 250 | ,00 |
| 12/2/1991 | 27,0000 | 2,23% | 26,4100 | 27,0000 | 26,4100 | 640 | ,00 |
| 11/2/1991 | 26,4100 | 4,64% | 25,2400 | 26,4100 | 25,2400 | 630 | ,00 |
| 08/2/1991 | 25,2400 | 1,20% | 24,9400 | 25,2400 | 24,9400 | 1.060 | ,00 |
| 07/2/1991 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 480 | ,00 |
| 06/2/1991 | 24,9400 | 3,66% | 24,0600 | 24,9400 | 24,0600 | 900 | ,00 |
| 05/2/1991 | 24,0600 | 2,47% | 23,4800 | 24,0600 | 23,4800 | 150 | ,00 |
| 04/2/1991 | 23,4800 | 1,91% | 23,0400 | 23,4800 | 23,0400 | 10 | ,00 |
| 01/2/1991 | 23,0400 | 0,66% | 22,8900 | 23,1800 | 22,8900 | 50 | ,00 |
| 31/1/1991 | 22,8900 | 1,28% | 22,6000 | 22,8900 | 22,6000 | 10 | ,00 |
| 30/1/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 29/1/1991 | 22,6000 | 1,35% | 22,3000 | 22,6000 | 22,3000 | 10 | ,00 |
| 28/1/1991 | 22,3000 | 1,32% | 22,0100 | 22,3000 | 22,0100 | 10 | ,00 |
| 25/1/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 10 | ,00 |
| 24/1/1991 | 22,0100 | 0,00% | 22,0100 | 22,0100 | 22,0100 | 100 | ,00 |
| 23/1/1991 | 22,0100 | -6,26% | 23,4800 | 23,4800 | 22,0100 | 180 | ,00 |
| 22/1/1991 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 10 | ,00 |
| 21/1/1991 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 10 | ,00 |
| 18/1/1991 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,3300 | 220 | ,00 |
| 17/1/1991 | 23,4800 | 5,29% | 22,3000 | 23,4800 | 22,3000 | 100 | ,00 |
| 16/1/1991 | 22,3000 | -1,33% | 22,6000 | 22,6000 | 22,3000 | 200 | ,00 |
| 15/1/1991 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 10 | ,00 |
| 14/1/1991 | 22,6000 | -1,27% | 22,8900 | 22,8900 | 22,6000 | 330 | ,00 |
| 11/1/1991 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 200 | ,00 |
| 10/1/1991 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 100 | ,00 |
| 09/1/1991 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 100 | ,00 |
| 08/1/1991 | 22,8900 | -1,25% | 23,1800 | 23,1800 | 22,8900 | 600 | ,00 |
| 07/1/1991 | 23,1800 | 0,00% | 23,1800 | 23,1800 | 23,1800 | 10 | ,00 |
| 04/1/1991 | 23,1800 | 1,27% | 22,8900 | 23,1800 | 22,8900 | 780 | ,00 |
| 03/1/1991 | 22,8900 | -0,65% | 23,0400 | 23,0400 | 22,8900 | 100 | ,00 |
| 02/1/1991 | 23,0400 | 0,00% | 23,0400 | 23,0400 | 23,0400 | 10 | ,00 |
| 31/12/1990 | 23,0400 | 0,00% | 23,0400 | 23,0400 | 23,0400 | 10 | ,00 |
| 28/12/1990 | 23,0400 | 0,00% | 23,0400 | 23,0400 | 23,0400 | 10 | ,00 |
| 27/12/1990 | 23,0400 | -0,60% | 23,1800 | 23,1800 | 23,0400 | 50 | ,00 |
| 24/12/1990 | 23,1800 | 0,00% | 23,1800 | 23,1800 | 23,1800 | 90 | ,00 |
| 21/12/1990 | 23,1800 | -1,28% | 23,4800 | 23,4800 | 23,1800 | 10 | ,00 |
| 20/12/1990 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 10 | ,00 |
| 19/12/1990 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 50 | ,00 |
| 18/12/1990 | 23,4800 | 0,00% | 23,4800 | 23,4800 | 23,4800 | 510 | ,00 |
| 17/12/1990 | 23,4800 | -3,02% | 24,2100 | 24,2100 | 23,4800 | 1.050 | ,00 |
| 14/12/1990 | 24,2100 | -2,93% | 24,9400 | 24,9400 | 24,2100 | 1.000 | ,00 |
| 13/12/1990 | 24,9400 | -2,31% | 25,5300 | 25,5300 | 24,9400 | 10 | ,00 |
| 12/12/1990 | 25,5300 | -2,26% | 26,1200 | 26,1200 | 25,5300 | 280 | ,00 |
| 11/12/1990 | 26,1200 | -2,21% | 26,7100 | 26,7100 | 26,1200 | 10 | ,00 |
| 10/12/1990 | 26,7100 | 2,26% | 26,1200 | 26,7100 | 26,1200 | 200 | ,00 |
| 07/12/1990 | 26,1200 | 0,00% | 26,1200 | 27,2900 | 26,1200 | 330 | ,00 |
| 06/12/1990 | 26,1200 | 0,00% | 26,1200 | 26,1200 | 26,1200 | 10 | ,00 |
| 05/12/1990 | 26,1200 | 0,00% | 26,1200 | 26,1200 | 26,1200 | 10 | ,00 |
| 04/12/1990 | 26,1200 | 0,00% | 26,1200 | 26,1200 | 26,1200 | 10 | ,00 |
| 03/12/1990 | 26,1200 | 9,89% | 23,7700 | 26,1200 | 23,7700 | 540 | ,00 |
| 30/11/1990 | 23,7700 | 9,44% | 21,7200 | 23,7700 | 21,7200 | 10 | ,00 |
| 29/11/1990 | 21,7200 | 1,40% | 21,4200 | 21,7200 | 21,4200 | 10 | ,00 |
| 28/11/1990 | 21,4200 | 1,37% | 21,1300 | 21,4200 | 21,1300 | 10 | ,00 |
| 27/11/1990 | 21,1300 | 0,00% | 21,1300 | 21,1300 | 21,1300 | 180 | ,00 |
| 26/11/1990 | 21,1300 | 1,39% | 20,8400 | 21,1300 | 20,8400 | 20 | ,00 |
| 23/11/1990 | 20,8400 | 0,00% | 20,8400 | 20,8400 | 20,8400 | 700 | ,00 |
| 22/11/1990 | 20,8400 | 1,46% | 20,5400 | 20,8400 | 20,5400 | 640 | ,00 |
| 21/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 640 | ,00 |
| 20/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 150 | ,00 |
| 19/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 16/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 350 | ,00 |
| 15/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 350 | ,00 |
| 14/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 140 | ,00 |
| 13/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 12/11/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 10 | ,00 |
| 09/11/1990 | 20,5400 | -1,44% | 20,8400 | 20,8400 | 20,5400 | 210 | ,00 |
| 08/11/1990 | 20,8400 | -2,71% | 21,4200 | 21,4200 | 20,8400 | 330 | ,00 |
| 07/11/1990 | 21,4200 | -2,68% | 22,0100 | 22,0100 | 21,4200 | 210 | ,00 |
| 06/11/1990 | 22,0100 | -1,30% | 22,3000 | 22,3000 | 22,0100 | 340 | ,00 |
| 05/11/1990 | 22,3000 | 0,00% | 22,3000 | 22,3000 | 22,3000 | 50 | ,00 |
| 02/11/1990 | 22,3000 | -2,58% | 22,8900 | 22,8900 | 22,3000 | 350 | ,00 |
| 01/11/1990 | 22,8900 | 0,00% | 22,8900 | 22,8900 | 22,8900 | 10 | ,00 |
| 31/10/1990 | 22,8900 | -3,70% | 23,7700 | 23,7700 | 22,8900 | 1.100 | ,00 |
| 30/10/1990 | 23,7700 | 0,00% | 23,7700 | 23,7700 | 23,7700 | 40 | ,00 |
| 29/10/1990 | 23,7700 | 0,00% | 23,7700 | 23,7700 | 23,7700 | 10 | ,00 |
| 26/10/1990 | 23,7700 | -2,42% | 24,3600 | 24,3600 | 23,7700 | 10 | ,00 |
| 25/10/1990 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 120 | ,00 |
| 24/10/1990 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | 10 | ,00 |
| 23/10/1990 | 24,3600 | -1,18% | 24,6500 | 24,6500 | 24,3600 | 230 | ,00 |
| 22/10/1990 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 24,6500 | 50 | ,00 |
| 19/10/1990 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 24,6500 | 150 | ,00 |
| 18/10/1990 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 24,6500 | 10 | ,00 |
| 17/10/1990 | 24,6500 | -1,16% | 24,9400 | 24,9400 | 24,6500 | 160 | ,00 |
| 16/10/1990 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 1.520 | ,00 |
| 15/10/1990 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 10 | ,00 |
| 12/10/1990 | 24,9400 | -3,45% | 25,8300 | 25,8300 | 24,9400 | 10 | ,00 |
| 11/10/1990 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 10/10/1990 | 25,8300 | -2,20% | 26,4100 | 26,4100 | 25,8300 | 300 | ,00 |
| 09/10/1990 | 26,4100 | 0,00% | 26,4100 | 26,4100 | 26,4100 | 100 | ,00 |
| 08/10/1990 | 26,4100 | 3,45% | 25,5300 | 26,4100 | 25,5300 | 10 | ,00 |
| 05/10/1990 | 25,5300 | 0,00% | 25,5300 | 25,5300 | 25,5300 | 590 | ,00 |
| 04/10/1990 | 25,5300 | -1,16% | 25,8300 | 25,8300 | 25,5300 | 180 | ,00 |
| 03/10/1990 | 25,8300 | -1,11% | 26,1200 | 26,1200 | 25,8300 | 540 | ,00 |
| 02/10/1990 | 26,1200 | 0,00% | 26,1200 | 26,1200 | 26,1200 | 300 | ,00 |
| 01/10/1990 | 26,1200 | -9,18% | 28,7600 | 28,7600 | 26,1200 | 150 | ,00 |
| 25/9/1990 | 28,7600 | 0,00% | 28,7600 | 28,7600 | 28,7600 | 10 | ,00 |
| 24/9/1990 | 28,7600 | -8,41% | 31,4000 | 31,4000 | 28,7600 | 10 | ,00 |
| 18/9/1990 | 31,4000 | 0,00% | 31,4000 | 31,4000 | 31,4000 | 10 | ,00 |
| 17/9/1990 | 31,4000 | -0,92% | 31,6900 | 31,6900 | 31,4000 | 90 | ,00 |
| 12/9/1990 | 31,6900 | 0,00% | 31,6900 | 31,6900 | 31,6900 | 10 | ,00 |
| 11/9/1990 | 31,6900 | 0,00% | 31,6900 | 31,6900 | 31,6900 | 10 | ,00 |
| 10/9/1990 | 31,6900 | 0,00% | 31,6900 | 31,6900 | 31,6900 | 10 | ,00 |
| 06/9/1990 | 31,6900 | 0,00% | 31,6900 | 31,6900 | 31,6900 | 10 | ,00 |
| 05/9/1990 | 31,6900 | -1,83% | 32,2800 | 32,2800 | 31,6900 | 110 | ,00 |
| 04/9/1990 | 32,2800 | 0,00% | 32,2800 | 32,2800 | 32,2800 | 80 | ,00 |
| 03/9/1990 | 32,2800 | 0,00% | 32,2800 | 32,2800 | 32,2800 | 100 | ,00 |
| 30/8/1990 | 32,2800 | 0,00% | 32,2800 | 32,2800 | 32,2800 | 350 | ,00 |
| 29/8/1990 | 32,2800 | -4,36% | 33,7500 | 33,7500 | 32,2800 | 740 | ,00 |
| 28/8/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 1.090 | ,00 |
| 27/8/1990 | 33,7500 | -4,17% | 35,2200 | 35,2200 | 33,7500 | 100 | ,00 |
| 23/8/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 22/8/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 21/8/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 20/8/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 16/8/1990 | 35,2200 | -3,98% | 36,6800 | 36,6800 | 35,2200 | 50 | ,00 |
| 14/8/1990 | 36,6800 | 0,00% | 36,6800 | 36,6800 | 36,6800 | 10 | ,00 |
| 13/8/1990 | 36,6800 | 0,00% | 36,6800 | 36,6800 | 36,6800 | 300 | ,00 |
| 09/8/1990 | 36,6800 | -3,85% | 38,1500 | 38,1500 | 36,6800 | 300 | ,00 |
| 08/8/1990 | 38,1500 | 4,01% | 36,6800 | 39,6200 | 36,6800 | 1.110 | ,00 |
| 07/8/1990 | 36,6800 | -3,85% | 38,1500 | 38,1500 | 36,6800 | 10 | ,00 |
| 06/8/1990 | 38,1500 | 0,00% | 38,1500 | 38,1500 | 37,5600 | 1.800 | ,00 |
| 02/8/1990 | 38,1500 | 0,00% | 38,1500 | 38,1500 | 38,1500 | 100 | ,00 |
| 01/8/1990 | 38,1500 | 0,00% | 38,1500 | 38,1500 | 38,1500 | 140 | ,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.% |
|---|