| 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 |
|---|---|---|---|---|---|---|---|
| 31/7/1990 | 38,1500 | 0,00% | 38,1500 | 38,1500 | 38,1500 | 980 | ,00 |
| 30/7/1990 | 38,1500 | 0,00% | 38,1500 | 38,1500 | 38,1500 | 140 | ,00 |
| 26/7/1990 | 38,1500 | 1,57% | 37,5600 | 38,1500 | 37,5600 | 1.120 | ,00 |
| 25/7/1990 | 37,5600 | -5,20% | 39,6200 | 39,6200 | 37,5600 | 640 | ,00 |
| 24/7/1990 | 39,6200 | 0,00% | 39,6200 | 39,6200 | 39,6200 | 10 | ,00 |
| 23/7/1990 | 39,6200 | -3,58% | 41,0900 | 41,0900 | 39,6200 | 5.740 | ,00 |
| 19/7/1990 | 41,0900 | -3,43% | 42,5500 | 42,5500 | 41,0900 | 250 | ,00 |
| 18/7/1990 | 42,5500 | -2,70% | 43,7300 | 43,7300 | 42,5500 | 10 | ,00 |
| 17/7/1990 | 43,7300 | -6,88% | 46,9600 | 46,9600 | 43,7300 | 130 | ,00 |
| 16/7/1990 | 46,9600 | 10,73% | 42,4100 | 46,9600 | 42,4100 | 100 | ,00 |
| 13/7/1990 | 42,4100 | 1,41% | 41,8200 | 42,5500 | 41,8200 | 520 | ,00 |
| 12/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 1.540 | ,00 |
| 10/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 12.600 | ,00 |
| 09/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 20.500 | ,00 |
| 05/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 10 | ,00 |
| 04/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 10 | ,00 |
| 03/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 1.520 | ,00 |
| 02/7/1990 | 41,8200 | 0,00% | 41,8200 | 41,8200 | 41,8200 | 8.840 | ,00 |
| 29/6/1990 | 41,8200 | 1,78% | 41,0900 | 41,8200 | 41,0900 | 10 | ,00 |
| 28/6/1990 | 41,0900 | 1,83% | 40,3500 | 41,0900 | 40,3500 | 5.200 | ,00 |
| 27/6/1990 | 40,3500 | 5,77% | 38,1500 | 40,3500 | 38,1500 | 300 | ,00 |
| 26/6/1990 | 38,1500 | 4,01% | 36,6800 | 38,1500 | 36,6800 | 500 | ,00 |
| 25/6/1990 | 36,6800 | 0,00% | 36,6800 | 36,6800 | 36,6800 | 10 | ,00 |
| 22/6/1990 | 36,6800 | 6,38% | 34,4800 | 36,6800 | 34,4800 | 1.500 | ,00 |
| 21/6/1990 | 34,4800 | 2,16% | 33,7500 | 34,4800 | 33,7500 | 1.500 | ,00 |
| 20/6/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 10 | ,00 |
| 19/6/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 8.580 | ,00 |
| 18/6/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 10 | ,00 |
| 15/6/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 100 | ,00 |
| 14/6/1990 | 33,7500 | -2,12% | 34,4800 | 34,4800 | 33,7500 | 2.420 | ,00 |
| 13/6/1990 | 34,4800 | 2,16% | 33,7500 | 34,4800 | 33,7500 | 1.580 | ,00 |
| 12/6/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 720 | ,00 |
| 11/6/1990 | 33,7500 | -2,12% | 34,4800 | 34,4800 | 33,7500 | 1.680 | ,00 |
| 08/6/1990 | 34,4800 | 2,16% | 33,7500 | 34,4800 | 33,7500 | 160 | ,00 |
| 07/6/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 10 | ,00 |
| 06/6/1990 | 33,7500 | 2,21% | 33,0200 | 33,7500 | 33,0200 | 10 | ,00 |
| 05/6/1990 | 33,0200 | 0,00% | 33,0200 | 33,0200 | 33,0200 | 1.460 | ,00 |
| 01/6/1990 | 33,0200 | 1,82% | 32,4300 | 33,0200 | 32,4300 | 4.510 | ,00 |
| 31/5/1990 | 32,4300 | -1,79% | 33,0200 | 33,0200 | 32,2800 | 940 | ,00 |
| 30/5/1990 | 33,0200 | 0,00% | 33,0200 | 33,0200 | 33,0200 | 140 | ,00 |
| 29/5/1990 | 33,0200 | 0,00% | 33,0200 | 33,0200 | 33,0200 | 180 | ,00 |
| 28/5/1990 | 33,0200 | -2,16% | 33,7500 | 33,7500 | 33,0200 | 200 | ,00 |
| 25/5/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 100 | ,00 |
| 24/5/1990 | 33,7500 | -2,12% | 34,4800 | 34,4800 | 33,7500 | 10 | ,00 |
| 23/5/1990 | 34,4800 | -0,86% | 34,7800 | 34,7800 | 34,4800 | 200 | ,00 |
| 22/5/1990 | 34,7800 | 0,00% | 34,7800 | 34,7800 | 34,7800 | 10 | ,00 |
| 21/5/1990 | 34,7800 | -1,25% | 35,2200 | 35,2200 | 34,7800 | 10 | ,00 |
| 18/5/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 17/5/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 16/5/1990 | 35,2200 | -0,82% | 35,5100 | 35,5100 | 35,2200 | 120 | ,00 |
| 15/5/1990 | 35,5100 | 0,82% | 35,2200 | 35,5100 | 35,2200 | 10 | ,00 |
| 14/5/1990 | 35,2200 | 2,15% | 34,4800 | 35,2200 | 34,4800 | 540 | ,00 |
| 11/5/1990 | 34,4800 | 0,00% | 34,4800 | 34,4800 | 34,4800 | 10 | ,00 |
| 10/5/1990 | 34,4800 | -2,10% | 35,2200 | 35,2200 | 34,4800 | 440 | ,00 |
| 09/5/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 08/5/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 10 | ,00 |
| 07/5/1990 | 35,2200 | 0,00% | 35,2200 | 35,2200 | 35,2200 | 140 | ,00 |
| 04/5/1990 | 35,2200 | 4,36% | 33,7500 | 35,2200 | 33,7500 | 560 | ,00 |
| 03/5/1990 | 33,7500 | 0,00% | 33,7500 | 33,7500 | 33,7500 | 250 | ,00 |
| 02/5/1990 | 33,7500 | 4,55% | 32,2800 | 33,7500 | 31,5500 | 120 | ,00 |
| 30/4/1990 | 32,2800 | 0,00% | 32,2800 | 32,2800 | 32,2800 | 620 | ,00 |
| 27/4/1990 | 32,2800 | 2,31% | 31,5500 | 32,2800 | 31,5500 | 800 | ,00 |
| 26/4/1990 | 31,5500 | 7,50% | 29,3500 | 31,5500 | 29,3500 | 560 | ,00 |
| 25/4/1990 | 29,3500 | 2,59% | 28,6100 | 29,3500 | 28,6100 | 240 | ,00 |
| 24/4/1990 | 28,6100 | 2,62% | 27,8800 | 28,6100 | 27,8800 | 10 | ,00 |
| 23/4/1990 | 27,8800 | 0,00% | 27,8800 | 27,8800 | 27,8800 | 480 | ,00 |
| 20/4/1990 | 27,8800 | 0,00% | 27,8800 | 27,8800 | 27,8800 | 760 | ,00 |
| 19/4/1990 | 27,8800 | 0,00% | 27,8800 | 27,8800 | 27,8800 | 240 | ,00 |
| 18/4/1990 | 27,8800 | 0,54% | 27,7300 | 27,8800 | 27,7300 | 500 | ,00 |
| 17/4/1990 | 27,7300 | -0,54% | 27,8800 | 27,8800 | 27,7300 | 300 | ,00 |
| 12/4/1990 | 27,8800 | 1,60% | 27,4400 | 27,8800 | 27,4400 | 10 | ,00 |
| 11/4/1990 | 27,4400 | -2,59% | 28,1700 | 28,1700 | 27,4400 | 260 | ,00 |
| 10/4/1990 | 28,1700 | 6,66% | 26,4100 | 28,1700 | 26,4100 | 1.400 | ,00 |
| 09/4/1990 | 26,4100 | 7,14% | 24,6500 | 26,4100 | 24,6500 | 560 | ,00 |
| 06/4/1990 | 24,6500 | 0,00% | 24,6500 | 24,6500 | 24,6500 | 600 | ,00 |
| 05/4/1990 | 24,6500 | -0,60% | 24,8000 | 24,8000 | 24,6500 | 500 | ,00 |
| 04/4/1990 | 24,8000 | -0,56% | 24,9400 | 24,9400 | 24,8000 | 360 | ,00 |
| 03/4/1990 | 24,9400 | -1,19% | 25,2400 | 25,2400 | 24,9400 | 120 | ,00 |
| 02/4/1990 | 25,2400 | 0,00% | 25,2400 | 25,2400 | 25,2400 | 100 | ,00 |
| 30/3/1990 | 25,2400 | 0,00% | 25,2400 | 25,2400 | 25,2400 | 10 | ,00 |
| 29/3/1990 | 25,2400 | -0,59% | 25,3900 | 25,3900 | 25,2400 | 10 | ,00 |
| 28/3/1990 | 25,3900 | 0,00% | 25,3900 | 25,3900 | 25,3900 | 440 | ,00 |
| 27/3/1990 | 25,3900 | 3,63% | 24,5000 | 25,3900 | 24,5000 | 50 | ,00 |
| 26/3/1990 | 24,5000 | -0,61% | 24,6500 | 24,6500 | 24,3600 | 860 | ,00 |
| 23/3/1990 | 24,6500 | -4,01% | 25,6800 | 25,6800 | 24,6500 | 320 | ,00 |
| 22/3/1990 | 25,6800 | 0,00% | 25,6800 | 25,6800 | 25,6800 | 10 | ,00 |
| 21/3/1990 | 25,6800 | -1,95% | 26,1900 | 26,1900 | 25,6800 | 230 | ,00 |
| 20/3/1990 | 26,1900 | -1,95% | 26,7100 | 26,7100 | 26,1900 | 80 | ,00 |
| 19/3/1990 | 26,7100 | 1,14% | 26,4100 | 27,1500 | 26,4100 | 460 | ,00 |
| 16/3/1990 | 26,4100 | 0,00% | 26,4100 | 26,4100 | 26,2700 | 480 | ,00 |
| 15/3/1990 | 26,4100 | 7,80% | 24,5000 | 26,7100 | 24,5000 | 880 | ,00 |
| 14/3/1990 | 24,5000 | 1,83% | 24,0600 | 24,5000 | 24,0600 | 1.900 | ,00 |
| 13/3/1990 | 24,0600 | 2,47% | 23,4800 | 24,0600 | 23,4800 | 10 | ,00 |
| 12/3/1990 | 23,4800 | 1,29% | 23,1800 | 23,4800 | 23,1800 | 360 | ,00 |
| 09/3/1990 | 23,1800 | 1,27% | 22,8900 | 23,1800 | 22,8900 | 4.640 | ,00 |
| 08/3/1990 | 22,8900 | 1,96% | 22,4500 | 22,8900 | 22,4500 | 4.640 | ,00 |
| 07/3/1990 | 22,4500 | 0,67% | 22,3000 | 22,4500 | 22,3000 | 580 | ,00 |
| 06/3/1990 | 22,3000 | 0,63% | 22,1600 | 22,3000 | 22,1600 | 900 | ,00 |
| 05/3/1990 | 22,1600 | 1,37% | 21,8600 | 22,1600 | 21,8600 | 320 | ,00 |
| 02/3/1990 | 21,8600 | 2,05% | 21,4200 | 21,8600 | 21,4200 | 1.600 | ,00 |
| 01/3/1990 | 21,4200 | 2,78% | 20,8400 | 21,4200 | 20,8400 | 420 | ,00 |
| 28/2/1990 | 20,8400 | -0,67% | 20,9800 | 20,9800 | 20,5400 | 10 | ,00 |
| 27/2/1990 | 20,9800 | -0,71% | 21,1300 | 21,1300 | 20,9800 | 40 | ,00 |
| 23/2/1990 | 21,1300 | 0,71% | 20,9800 | 21,1300 | 20,9800 | 600 | ,00 |
| 22/2/1990 | 20,9800 | -2,74% | 21,5700 | 21,5700 | 20,9800 | 450 | ,00 |
| 21/2/1990 | 21,5700 | 1,36% | 21,2800 | 21,5700 | 21,2800 | 220 | ,00 |
| 20/2/1990 | 21,2800 | 3,60% | 20,5400 | 21,2800 | 20,5400 | 260 | ,00 |
| 19/2/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 520 | ,00 |
| 16/2/1990 | 20,5400 | -1,44% | 20,8400 | 20,8400 | 20,5400 | 1.410 | ,00 |
| 15/2/1990 | 20,8400 | 1,46% | 20,5400 | 20,8400 | 20,5400 | 1.280 | ,00 |
| 14/2/1990 | 20,5400 | 0,00% | 20,5400 | 20,5400 | 20,5400 | 340 | ,00 |
| 13/2/1990 | 20,5400 | 0,00% | 20,5400 | 20,8400 | 20,5400 | 1.440 | ,00 |
| 12/2/1990 | 20,5400 | 6,87% | 19,2200 | 20,5400 | 19,2200 | 960 | ,00 |
| 09/2/1990 | 19,2200 | 6,48% | 18,0500 | 19,2200 | 18,0500 | 920 | ,00 |
| 08/2/1990 | 18,0500 | 2,50% | 17,6100 | 18,0500 | 17,6100 | 700 | ,00 |
| 07/2/1990 | 17,6100 | 1,73% | 17,3100 | 17,6100 | 17,3100 | 10 | ,00 |
| 06/2/1990 | 17,3100 | 0,82% | 17,1700 | 17,3100 | 17,1700 | 260 | ,00 |
| 05/2/1990 | 17,1700 | 2,63% | 16,7300 | 17,1700 | 16,7300 | 80 | ,00 |
| 02/2/1990 | 16,7300 | -0,83% | 16,8700 | 16,8700 | 16,7300 | 300 | ,00 |
| 01/2/1990 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 280 | ,00 |
| 31/1/1990 | 16,8700 | 0,00% | 16,8700 | 16,8700 | 16,8700 | 420 | ,00 |
| 30/1/1990 | 16,8700 | 5,97% | 15,9200 | 16,8700 | 15,9200 | 440 | ,00 |
| 29/1/1990 | 15,9200 | 3,31% | 15,4100 | 15,9900 | 15,4100 | 400 | ,00 |
| 26/1/1990 | 15,4100 | 0,98% | 15,2600 | 15,4100 | 15,2600 | 300 | ,00 |
| 25/1/1990 | 15,2600 | 0,00% | 15,2600 | 15,2600 | 15,2600 | 740 | ,00 |
| 24/1/1990 | 15,2600 | 0,99% | 15,1100 | 15,2600 | 15,1100 | 6.000 | ,00 |
| 23/1/1990 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 22/1/1990 | 15,1100 | 0,94% | 14,9700 | 15,1100 | 14,9700 | 100 | ,00 |
| 19/1/1990 | 14,9700 | 2,04% | 14,6700 | 14,9700 | 14,6700 | 520 | ,00 |
| 18/1/1990 | 14,6700 | 0,00% | 14,6700 | 14,8200 | 14,6700 | 880 | ,00 |
| 17/1/1990 | 14,6700 | 0,00% | 14,6700 | 14,6700 | 14,6700 | 2.200 | ,00 |
| 16/1/1990 | 14,6700 | -1,01% | 14,8200 | 14,8200 | 14,6700 | 1.540 | ,00 |
| 15/1/1990 | 14,8200 | -1,00% | 14,9700 | 14,9700 | 14,8200 | 300 | ,00 |
| 12/1/1990 | 14,9700 | -0,93% | 15,1100 | 15,1100 | 14,9700 | 600 | ,00 |
| 11/1/1990 | 15,1100 | 0,00% | 15,1100 | 15,1100 | 15,1100 | 10 | ,00 |
| 10/1/1990 | 15,1100 | -0,98% | 15,2600 | 15,2600 | 15,1100 | 100 | ,00 |
| 09/1/1990 | 15,2600 | 0,99% | 15,1100 | 15,4100 | 15,1100 | 1.400 | ,00 |
| 08/1/1990 | 15,1100 | 0,94% | 14,9700 | 15,1100 | 14,9700 | 380 | ,00 |
| 05/1/1990 | 14,9700 | 1,01% | 14,8200 | 15,1100 | 14,8200 | 1.670 | ,00 |
| 04/1/1990 | 14,8200 | 3,06% | 14,3800 | 14,8200 | 14,3800 | 900 | ,00 |
| 03/1/1990 | 14,3800 | 0,00% | 14,3800 | 14,3800 | 14,3800 | 260 | ,00 |
| 02/1/1990 | 14,3800 | -1,03% | 14,5300 | 14,5300 | 14,3800 | 60 | ,00 |
| 29/12/1989 | 14,5300 | 0,00% | 14,5300 | 14,5300 | 14,5300 | 20 | ,00 |
| 28/12/1989 | 14,5300 | 0,00% | 14,5300 | 14,5300 | 14,5300 | 100 | ,00 |
| 27/12/1989 | 14,5300 | 0,00% | 14,5300 | 14,5300 | 14,5300 | 10 | ,00 |
| 22/12/1989 | 14,5300 | 0,55% | 14,4500 | 14,5300 | 14,4500 | 10 | ,00 |
| 21/12/1989 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | 10 | ,00 |
| 20/12/1989 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | 10 | ,00 |
| 19/12/1989 | 14,4500 | -0,55% | 14,5300 | 14,5300 | 14,4500 | 220 | ,00 |
| 18/12/1989 | 14,5300 | 0,00% | 14,5300 | 14,5300 | 14,5300 | 80 | ,00 |
| 15/12/1989 | 14,5300 | 0,55% | 14,4500 | 14,5300 | 14,4500 | 560 | ,00 |
| 14/12/1989 | 14,4500 | 1,55% | 14,2300 | 14,5300 | 14,2300 | 1.560 | ,00 |
| 13/12/1989 | 14,2300 | 0,00% | 14,2300 | 14,3800 | 14,2300 | 1.300 | ,00 |
| 12/12/1989 | 14,2300 | 1,57% | 14,0100 | 14,3800 | 14,0100 | 2.280 | ,00 |
| 11/12/1989 | 14,0100 | 3,78% | 13,5000 | 14,0900 | 13,5000 | 660 | ,00 |
| 08/12/1989 | 13,5000 | 1,12% | 13,3500 | 13,5000 | 13,3500 | 280 | ,00 |
| 07/12/1989 | 13,3500 | 2,22% | 13,0600 | 13,3500 | 13,0600 | 520 | ,00 |
| 06/12/1989 | 13,0600 | -1,14% | 13,2100 | 13,2100 | 13,0600 | 300 | ,00 |
| 05/12/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 04/12/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 01/12/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,0600 | 800 | ,00 |
| 30/11/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 40 | ,00 |
| 29/11/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 28/11/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 27/11/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 24/11/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 620 | ,00 |
| 23/11/1989 | 13,2100 | 1,15% | 13,0600 | 13,2100 | 13,0600 | 560 | ,00 |
| 22/11/1989 | 13,0600 | 3,49% | 12,6200 | 13,0600 | 12,6200 | 100 | ,00 |
| 21/11/1989 | 12,6200 | 0,00% | 12,6200 | 12,6200 | 12,6200 | 10 | ,00 |
| 20/11/1989 | 12,6200 | 0,56% | 12,5500 | 12,6200 | 12,5500 | 60 | ,00 |
| 17/11/1989 | 12,5500 | 0,00% | 12,5500 | 12,5500 | 12,5500 | 10 | ,00 |
| 16/11/1989 | 12,5500 | 0,00% | 12,5500 | 12,5500 | 12,5500 | 10 | ,00 |
| 15/11/1989 | 12,5500 | 1,21% | 12,4000 | 12,5500 | 12,4000 | 10 | ,00 |
| 14/11/1989 | 12,4000 | -0,56% | 12,4700 | 12,4700 | 12,3300 | 920 | ,00 |
| 13/11/1989 | 12,4700 | -1,19% | 12,6200 | 12,6200 | 12,4700 | 240 | ,00 |
| 10/11/1989 | 12,6200 | 0,00% | 12,6200 | 12,9100 | 12,6200 | 680 | ,00 |
| 09/11/1989 | 12,6200 | 2,35% | 12,3300 | 12,6200 | 12,3300 | 400 | ,00 |
| 08/11/1989 | 12,3300 | -3,45% | 12,7700 | 12,7700 | 12,3300 | 1.000 | ,00 |
| 07/11/1989 | 12,7700 | -1,08% | 12,9100 | 12,9100 | 12,7700 | 560 | ,00 |
| 06/11/1989 | 12,9100 | -1,15% | 13,0600 | 13,0600 | 12,9100 | 10 | ,00 |
| 03/11/1989 | 13,0600 | -0,53% | 13,1300 | 13,1300 | 13,0600 | 80 | ,00 |
| 02/11/1989 | 13,1300 | 0,00% | 13,1300 | 13,1300 | 13,1300 | 10 | ,00 |
| 01/11/1989 | 13,1300 | 0,54% | 13,0600 | 13,2100 | 13,0600 | 560 | ,00 |
| 31/10/1989 | 13,0600 | 1,71% | 12,8400 | 13,0600 | 12,8400 | 10 | ,00 |
| 30/10/1989 | 12,8400 | 0,00% | 12,8400 | 12,8400 | 12,8400 | 140 | ,00 |
| 27/10/1989 | 12,8400 | -0,54% | 12,9100 | 12,9100 | 12,7700 | 620 | ,00 |
| 26/10/1989 | 12,9100 | 0,00% | 12,9100 | 12,9100 | 12,9100 | 10 | ,00 |
| 25/10/1989 | 12,9100 | 0,00% | 12,9100 | 12,9100 | 12,9100 | 10 | ,00 |
| 24/10/1989 | 12,9100 | 0,00% | 12,9100 | 12,9100 | 12,9100 | 10 | ,00 |
| 23/10/1989 | 12,9100 | -1,68% | 13,1300 | 13,1300 | 12,9100 | 280 | ,00 |
| 20/10/1989 | 13,1300 | 0,54% | 13,0600 | 13,1300 | 13,0600 | 240 | ,00 |
| 19/10/1989 | 13,0600 | 1,16% | 12,9100 | 13,0600 | 12,9100 | 100 | ,00 |
| 18/10/1989 | 12,9100 | 0,00% | 12,9100 | 12,9100 | 12,9100 | 100 | ,00 |
| 17/10/1989 | 12,9100 | 1,10% | 12,7700 | 12,9100 | 12,6200 | 420 | ,00 |
| 16/10/1989 | 12,7700 | -3,33% | 13,2100 | 13,2100 | 12,7700 | 100 | ,00 |
| 13/10/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 100 | ,00 |
| 12/10/1989 | 13,2100 | -4,21% | 13,7900 | 13,7900 | 13,2100 | 140 | ,00 |
| 11/10/1989 | 13,7900 | -2,13% | 14,0900 | 14,0900 | 13,7900 | 260 | ,00 |
| 10/10/1989 | 14,0900 | -0,98% | 14,2300 | 14,2300 | 14,0900 | 10 | ,00 |
| 09/10/1989 | 14,2300 | 0,00% | 14,2300 | 14,2300 | 14,2300 | 10 | ,00 |
| 06/10/1989 | 14,2300 | -1,04% | 14,3800 | 14,3800 | 14,2300 | 400 | ,00 |
| 05/10/1989 | 14,3800 | 0,00% | 14,3800 | 14,3800 | 14,3800 | 80 | ,00 |
| 04/10/1989 | 14,3800 | 2,06% | 14,0900 | 14,3800 | 14,0900 | 640 | ,00 |
| 03/10/1989 | 14,0900 | 4,37% | 13,5000 | 14,0900 | 13,5000 | 640 | ,00 |
| 02/10/1989 | 13,5000 | 2,20% | 13,2100 | 13,6500 | 13,2100 | 1.060 | ,00 |
| 29/9/1989 | 13,2100 | 2,32% | 12,9100 | 13,2100 | 12,9100 | 1.260 | ,00 |
| 28/9/1989 | 12,9100 | 1,73% | 12,6900 | 12,9100 | 12,6900 | 1.040 | ,00 |
| 27/9/1989 | 12,6900 | 0,00% | 12,6900 | 12,6900 | 12,6900 | 460 | ,00 |
| 26/9/1989 | 12,6900 | -1,17% | 12,8400 | 12,8400 | 12,6900 | 10 | ,00 |
| 25/9/1989 | 12,8400 | 0,00% | 12,8400 | 12,8400 | 12,8400 | 700 | ,00 |
| 22/9/1989 | 12,8400 | 0,55% | 12,7700 | 12,8400 | 12,7700 | 600 | ,00 |
| 21/9/1989 | 12,7700 | 0,00% | 12,7700 | 12,7700 | 12,7700 | 120 | ,00 |
| 20/9/1989 | 12,7700 | 0,00% | 12,7700 | 12,7700 | 12,7700 | 220 | ,00 |
| 19/9/1989 | 12,7700 | -0,55% | 12,8400 | 12,8400 | 12,7700 | 220 | ,00 |
| 18/9/1989 | 12,8400 | 0,00% | 12,8400 | 12,8400 | 12,8400 | 10 | ,00 |
| 15/9/1989 | 12,8400 | 0,00% | 12,8400 | 12,8400 | 12,8400 | 1.680 | ,00 |
| 14/9/1989 | 12,8400 | 0,00% | 12,8400 | 12,8400 | 12,8400 | 10 | ,00 |
| 13/9/1989 | 12,8400 | -1,15% | 12,9900 | 12,9900 | 12,8400 | 280 | ,00 |
| 12/9/1989 | 12,9900 | -0,54% | 13,0600 | 13,0600 | 12,9900 | 300 | ,00 |
| 11/9/1989 | 13,0600 | 0,00% | 13,0600 | 13,0600 | 13,0600 | 160 | ,00 |
| 08/9/1989 | 13,0600 | 0,00% | 13,0600 | 13,2100 | 13,0600 | 2.360 | ,00 |
| 07/9/1989 | 13,0600 | -0,53% | 13,1300 | 13,1300 | 13,0600 | 120 | ,00 |
| 06/9/1989 | 13,1300 | -0,61% | 13,2100 | 13,2100 | 13,1300 | 100 | ,00 |
| 05/9/1989 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 04/9/1989 | 13,2100 | 0,00% | 13,2100 | 13,3500 | 13,2100 | 300 | ,00 |
| 01/9/1989 | 13,2100 | 1,15% | 13,0600 | 13,2100 | 13,0600 | 140 | ,00 |
| 31/8/1989 | 13,0600 | 0,00% | 13,0600 | 13,0600 | 13,0600 | 140 | ,00 |
| 30/8/1989 | 13,0600 | 0,00% | 13,0600 | 13,0600 | 13,0600 | 100 | ,00 |
| 29/8/1989 | 13,0600 | 0,00% | 13,0600 | 13,0600 | 13,0600 | 10 | ,00 |
| 28/8/1989 | 13,0600 | -1,14% | 13,2100 | 13,2100 | 13,0600 | 60 | ,00 |
| 25/8/1989 | 13,2100 | 0,61% | 13,1300 | 13,2100 | 13,1300 | 320 | ,00 |
| 24/8/1989 | 13,1300 | 0,54% | 13,0600 | 13,2100 | 13,0600 | 300 | ,00 |
| 23/8/1989 | 13,0600 | 2,27% | 12,7700 | 13,0600 | 12,7700 | 440 | ,00 |
| 22/8/1989 | 12,7700 | 0,00% | 12,7700 | 12,7700 | 12,7700 | 10 | ,00 |
| 21/8/1989 | 12,7700 | 0,00% | 12,7700 | 12,7700 | 12,7700 | 160 | ,00 |
| 18/8/1989 | 12,7700 | 0,00% | 12,7700 | 12,7700 | 12,7700 | 220 | ,00 |
| 17/8/1989 | 12,7700 | -1,08% | 12,9100 | 12,9100 | 12,7700 | 40 | ,00 |
| 16/8/1989 | 12,9100 | 0,00% | 12,9100 | 13,0600 | 12,9100 | 100 | ,00 |
| 11/8/1989 | 12,9100 | 2,87% | 12,5500 | 12,9100 | 12,5500 | 260 | ,00 |
| 10/8/1989 | 12,5500 | 1,78% | 12,3300 | 12,5500 | 12,3300 | 10 | ,00 |
| 09/8/1989 | 12,3300 | 1,82% | 12,1100 | 12,3300 | 12,1100 | 300 | ,00 |
| 08/8/1989 | 12,1100 | 1,85% | 11,8900 | 12,3300 | 11,8900 | 420 | ,00 |
| 07/8/1989 | 11,8900 | 1,28% | 11,7400 | 11,8900 | 11,7400 | 10 | ,00 |
| 04/8/1989 | 11,7400 | -0,59% | 11,8100 | 11,8100 | 11,7400 | 660 | ,00 |
| 03/8/1989 | 11,8100 | 0,00% | 11,8100 | 11,8100 | 11,8100 | 300 | ,00 |
| 02/8/1989 | 11,8100 | 2,52% | 11,5200 | 11,8100 | 11,5200 | 720 | ,00 |
| 01/8/1989 | 11,5200 | 0,00% | 11,5200 | 11,5900 | 11,5200 | 580 | ,00 |
| 31/7/1989 | 11,5200 | 1,95% | 11,3000 | 11,5900 | 11,3000 | 300 | ,00 |
| 28/7/1989 | 11,3000 | 0,00% | 11,3000 | 11,3000 | 11,2700 | 740 | ,00 |
| 27/7/1989 | 11,3000 | 0,00% | 11,3000 | 11,3000 | 11,3000 | 120 | ,00 |
| 26/7/1989 | 11,3000 | -0,62% | 11,3700 | 11,3700 | 11,3000 | 120 | ,00 |
| 25/7/1989 | 11,3700 | 0,00% | 11,3700 | 11,3700 | 11,3700 | 600 | ,00 |
| 24/7/1989 | 11,3700 | 0,62% | 11,3000 | 11,3700 | 11,3000 | 10 | ,00 |
| 21/7/1989 | 11,3000 | 2,63% | 11,0100 | 11,5900 | 11,0100 | 760 | ,00 |
| 20/7/1989 | 11,0100 | 0,00% | 11,0100 | 11,0100 | 11,0100 | 10 | ,00 |
| 19/7/1989 | 11,0100 | 0,00% | 11,0100 | 11,0100 | 11,0100 | 40 | ,00 |
| 18/7/1989 | 11,0100 | 2,80% | 10,7100 | 11,0100 | 10,7100 | 480 | ,00 |
| 17/7/1989 | 10,7100 | 0,00% | 10,7100 | 10,7100 | 10,7100 | 10 | ,00 |
| 14/7/1989 | 10,7100 | 0,00% | 10,7100 | 10,7100 | 10,7100 | 10 | ,00 |
| 13/7/1989 | 10,7100 | -2,01% | 10,9300 | 10,9300 | 10,7100 | 10 | ,00 |
| 12/7/1989 | 10,9300 | -1,97% | 11,1500 | 11,1500 | 10,9300 | 160 | ,00 |
| 11/7/1989 | 11,1500 | -1,33% | 11,3000 | 11,3000 | 11,1500 | 10 | ,00 |
| 10/7/1989 | 11,3000 | -0,62% | 11,3700 | 11,3700 | 11,3000 | 10 | ,00 |
| 07/7/1989 | 11,3700 | -0,70% | 11,4500 | 11,4500 | 11,3700 | 200 | ,00 |
| 06/7/1989 | 11,4500 | 0,00% | 11,4500 | 11,4500 | 11,4500 | 40 | ,00 |
| 05/7/1989 | 11,4500 | 1,96% | 11,2300 | 11,4500 | 11,2300 | 900 | ,00 |
| 04/7/1989 | 11,2300 | 3,41% | 10,8600 | 11,2300 | 10,8600 | 60 | ,00 |
| 03/7/1989 | 10,8600 | 2,07% | 10,6400 | 10,8600 | 10,6400 | 10 | ,00 |
| 30/6/1989 | 10,6400 | -0,65% | 10,7100 | 10,7100 | 10,6400 | 340 | ,00 |
| 29/6/1989 | 10,7100 | 2,39% | 10,4600 | 10,7100 | 10,4600 | 300 | ,00 |
| 28/6/1989 | 10,4600 | -0,29% | 10,4900 | 10,4900 | 10,4600 | 100 | ,00 |
| 27/6/1989 | 10,4900 | -0,66% | 10,5600 | 10,5600 | 10,4900 | 10 | ,00 |
| 26/6/1989 | 10,5600 | 0,00% | 10,5600 | 10,5600 | 10,5600 | 10 | ,00 |
| 23/6/1989 | 10,5600 | 0,00% | 10,5600 | 10,5600 | 10,5600 | 10 | ,00 |
| 22/6/1989 | 10,5600 | -1,40% | 10,7100 | 10,7100 | 10,5600 | 1.400 | ,00 |
| 21/6/1989 | 10,7100 | 0,66% | 10,6400 | 10,7900 | 10,6400 | 600 | ,00 |
| 20/6/1989 | 10,6400 | -5,25% | 11,2300 | 11,2300 | 10,6400 | 400 | ,00 |
| 16/6/1989 | 11,2300 | 0,00% | 11,2300 | 11,3000 | 11,2300 | 700 | ,00 |
| 15/6/1989 | 11,2300 | -0,62% | 11,3000 | 11,3000 | 11,2300 | 540 | ,00 |
| 14/6/1989 | 11,3000 | -0,62% | 11,3700 | 11,3700 | 11,3000 | 10 | ,00 |
| 13/6/1989 | 11,3700 | 0,00% | 11,3700 | 11,3700 | 11,3700 | 440 | ,00 |
| 12/6/1989 | 11,3700 | 0,00% | 11,3700 | 11,3700 | 11,3700 | 10 | ,00 |
| 09/6/1989 | 11,3700 | 0,62% | 11,3000 | 11,3700 | 11,3000 | 400 | ,00 |
| 08/6/1989 | 11,3000 | 0,00% | 11,3000 | 11,3000 | 11,3000 | 10 | ,00 |
| 07/6/1989 | 11,3000 | 0,00% | 11,3000 | 11,3000 | 11,2300 | 320 | ,00 |
| 06/6/1989 | 11,3000 | -0,62% | 11,3700 | 11,3700 | 11,3000 | 1.620 | ,00 |
| 05/6/1989 | 11,3700 | 0,00% | 11,3700 | 11,3700 | 11,3700 | 840 | ,00 |
| 02/6/1989 | 11,3700 | 4,03% | 10,9300 | 11,4500 | 10,9300 | 780 | ,00 |
| 01/6/1989 | 10,9300 | 3,50% | 10,5600 | 10,9300 | 10,5600 | 80 | ,00 |
| 31/5/1989 | 10,5600 | 2,82% | 10,2700 | 10,5600 | 10,2700 | 10 | ,00 |
| 30/5/1989 | 10,2700 | 2,19% | 10,0500 | 10,2700 | 10,0500 | 100 | ,00 |
| 29/5/1989 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | 80 | ,00 |
| 26/5/1989 | 10,0500 | 0,70% | 9,9800 | 10,0500 | 9,9800 | 320 | ,00 |
| 25/5/1989 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 300 | ,00 |
| 24/5/1989 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 10 | ,00 |
| 23/5/1989 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 360 | ,00 |
| 22/5/1989 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 720 | ,00 |
| 19/5/1989 | 9,9800 | -0,70% | 10,0500 | 10,0500 | 9,9800 | 480 | ,00 |
| 18/5/1989 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | 10 | ,00 |
| 17/5/1989 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | 10 | ,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.% |
|---|