| 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 |
|---|---|---|---|---|---|---|---|
| 30/8/2019 | 280,0000 | 2,94% | 280,0000 | 280,0000 | 276,0000 | 131 | 36.574,00 |
| 29/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 28/8/2019 | 272,0000 | -2,86% | 280,0000 | 280,0000 | 266,0000 | 24 | 6.546,00 |
| 27/8/2019 | 280,0000 | 2,94% | 276,0000 | 280,0000 | 276,0000 | 160 | 44.692,00 |
| 26/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 23/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 22/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 21/8/2019 | 272,0000 | 4,62% | 272,0000 | 272,0000 | 272,0000 | 5 | 1.360,00 |
| 20/8/2019 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 19/8/2019 | 260,0000 | 1,56% | 264,0000 | 264,0000 | 256,0000 | 171 | 44.496,00 |
| 16/8/2019 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 14/8/2019 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 13/8/2019 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 12/8/2019 | 256,0000 | -5,88% | 260,0000 | 260,0000 | 256,0000 | 30 | 7.754,00 |
| 09/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 08/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 07/8/2019 | 272,0000 | 0,00% | 268,0000 | 272,0000 | 268,0000 | 24 | 6.464,00 |
| 06/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | 8 | 2.176,00 |
| 05/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 02/8/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 01/8/2019 | 272,0000 | 0,00% | 272,0000 | 274,0000 | 272,0000 | 285 | 77.522,00 |
| 31/7/2019 | 272,0000 | 0,74% | 256,0000 | 272,0000 | 256,0000 | 465 | 126.442,00 |
| 30/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 29/7/2019 | 270,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | 1 | 278,00 |
| 26/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 25/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 1 | 270,00 |
| 24/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 23/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 22/7/2019 | 270,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 3 | 774,00 |
| 19/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 18/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 17/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 16/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 15/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 12/7/2019 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 11/7/2019 | 270,0000 | 6,30% | 270,0000 | 270,0000 | 268,0000 | 142 | 38.262,00 |
| 10/7/2019 | 254,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 1 | 268,00 |
| 09/7/2019 | 254,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | 1 | 256,00 |
| 08/7/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 05/7/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 04/7/2019 | 254,0000 | -9,93% | 260,0000 | 260,0000 | 254,0000 | 51 | 13.002,00 |
| 03/7/2019 | 282,0000 | 0,71% | 276,0000 | 282,0000 | 276,0000 | 246 | 68.762,00 |
| 02/7/2019 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 01/7/2019 | 280,0000 | 0,72% | 280,0000 | 280,0000 | 280,0000 | 6 | 1.680,00 |
| 28/6/2019 | 278,0000 | 0,00% | 278,0000 | 280,0000 | 278,0000 | 96 | 26.758,00 |
| 27/6/2019 | 278,0000 | 7,75% | 278,0000 | 278,0000 | 276,0000 | 144 | 40.030,00 |
| 26/6/2019 | 258,0000 | -0,77% | 262,0000 | 264,0000 | 258,0000 | 78 | 20.392,00 |
| 25/6/2019 | 260,0000 | 1,56% | 260,0000 | 260,0000 | 260,0000 | 11 | 2.860,00 |
| 24/6/2019 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 21/6/2019 | 256,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 3 | 786,00 |
| 20/6/2019 | 256,0000 | -3,03% | 260,0000 | 264,0000 | 256,0000 | 325 | 83.264,00 |
| 19/6/2019 | 264,0000 | 3,94% | 256,0000 | 264,0000 | 254,0000 | 1.036 | 263.464,00 |
| 18/6/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 14/6/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 13/6/2019 | 254,0000 | -0,78% | 262,0000 | 264,0000 | 254,0000 | 167 | 43.500,00 |
| 12/6/2019 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | 16 | 4.096,00 |
| 11/6/2019 | 256,0000 | -1,54% | 254,0000 | 260,0000 | 254,0000 | 82 | 20.940,00 |
| 10/6/2019 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 3 | 780,00 |
| 07/6/2019 | 260,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 1 | 264,00 |
| 06/6/2019 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 05/6/2019 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 04/6/2019 | 260,0000 | 0,00% | 256,0000 | 260,0000 | 256,0000 | 52 | 13.512,00 |
| 03/6/2019 | 260,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 1 | 264,00 |
| 31/5/2019 | 260,0000 | -1,52% | 260,0000 | 260,0000 | 260,0000 | 180 | 46.800,00 |
| 30/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 129 | 34.056,00 |
| 29/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 28/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 101 | 26.664,00 |
| 27/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 4 | 1.056,00 |
| 24/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 23/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 22/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 21/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 20/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 7 | 1.848,00 |
| 17/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 16/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 15/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 1 | 264,00 |
| 14/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 3 | 792,00 |
| 13/5/2019 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 10/5/2019 | 264,0000 | -2,22% | 264,0000 | 264,0000 | 264,0000 | 52 | 13.728,00 |
| 09/5/2019 | 270,0000 | -0,74% | 270,0000 | 270,0000 | 270,0000 | 840 | 226.800,00 |
| 08/5/2019 | 272,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 1 | 270,00 |
| 07/5/2019 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 06/5/2019 | 272,0000 | 1,49% | 270,0000 | 272,0000 | 268,0000 | 117 | 31.658,00 |
| 03/5/2019 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 32 | 8.576,00 |
| 02/5/2019 | 268,0000 | 3,08% | 268,0000 | 268,0000 | 268,0000 | 25 | 6.660,00 |
| 30/4/2019 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 143 | 37.180,00 |
| 25/4/2019 | 260,0000 | -0,76% | 260,0000 | 260,0000 | 260,0000 | 20 | 5.200,00 |
| 24/4/2019 | 262,0000 | 4,80% | 260,0000 | 264,0000 | 260,0000 | 65 | 16.908,00 |
| 23/4/2019 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 11 | 2.750,00 |
| 18/4/2019 | 250,0000 | -1,57% | 252,0000 | 252,0000 | 250,0000 | 15 | 3.752,00 |
| 17/4/2019 | 254,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 1 | 260,00 |
| 16/4/2019 | 254,0000 | -2,31% | 258,0000 | 258,0000 | 254,0000 | 149 | 37.886,00 |
| 15/4/2019 | 260,0000 | -0,76% | 266,0000 | 266,0000 | 260,0000 | 103 | 26.790,00 |
| 12/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 11 | 2.882,00 |
| 11/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 10/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 09/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 08/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 05/4/2019 | 262,0000 | 0,00% | 276,0000 | 276,0000 | 262,0000 | 7 | 1.876,00 |
| 04/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 6 | 1.572,00 |
| 03/4/2019 | 262,0000 | 0,00% | 260,0000 | 262,0000 | 260,0000 | 6 | 1.570,00 |
| 02/4/2019 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 01/4/2019 | 262,0000 | 0,77% | 268,0000 | 268,0000 | 262,0000 | 16 | 4.204,00 |
| 29/3/2019 | 260,0000 | 2,36% | 260,0000 | 260,0000 | 260,0000 | 30 | 7.800,00 |
| 28/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 27/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 26/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 22/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 21/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 20/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 19/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 18/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 15/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 14/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | 9 | 2.286,00 |
| 13/3/2019 | 254,0000 | 0,79% | 254,0000 | 254,0000 | 254,0000 | 9 | 2.286,00 |
| 12/3/2019 | 252,0000 | -0,79% | 268,0000 | 268,0000 | 252,0000 | 8 | 2.096,00 |
| 08/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 07/3/2019 | 254,0000 | 0,00% | 252,0000 | 254,0000 | 250,0000 | 41 | 10.332,00 |
| 06/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 05/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 04/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 01/3/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 28/2/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 252,0000 | 20 | 5.076,00 |
| 27/2/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 26/2/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | 8 | 2.032,00 |
| 25/2/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 22/2/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 21/2/2019 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | 10 | 2.540,00 |
| 20/2/2019 | 254,0000 | -2,31% | 260,0000 | 260,0000 | 254,0000 | 52 | 13.490,00 |
| 19/2/2019 | 260,0000 | 0,78% | 258,0000 | 260,0000 | 258,0000 | 9 | 2.338,00 |
| 18/2/2019 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 15/2/2019 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 14/2/2019 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 13/2/2019 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 12/2/2019 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 3 | 774,00 |
| 11/2/2019 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 08/2/2019 | 258,0000 | 3,20% | 250,0000 | 260,0000 | 250,0000 | 126 | 32.274,00 |
| 07/2/2019 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 06/2/2019 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 05/2/2019 | 250,0000 | 1,63% | 246,0000 | 250,0000 | 246,0000 | 316 | 78.840,00 |
| 04/2/2019 | 246,0000 | -0,81% | 246,0000 | 250,0000 | 246,0000 | 15 | 3.726,00 |
| 01/2/2019 | 248,0000 | -0,80% | 248,0000 | 248,0000 | 248,0000 | 10 | 2.480,00 |
| 31/1/2019 | 250,0000 | 1,63% | 250,0000 | 250,0000 | 248,0000 | 20 | 4.980,00 |
| 30/1/2019 | 246,0000 | -0,81% | 244,0000 | 248,0000 | 240,0000 | 520 | 125.412,00 |
| 29/1/2019 | 248,0000 | 0,00% | 248,0000 | 248,0000 | 246,0000 | 4 | 988,00 |
| 28/1/2019 | 248,0000 | 0,00% | 248,0000 | 248,0000 | 248,0000 | ,00 | |
| 25/1/2019 | 248,0000 | 0,00% | 248,0000 | 248,0000 | 248,0000 | ,00 | |
| 24/1/2019 | 248,0000 | 0,81% | 246,0000 | 248,0000 | 244,0000 | 116 | 28.594,00 |
| 23/1/2019 | 246,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | ,00 | |
| 22/1/2019 | 246,0000 | -1,60% | 250,0000 | 250,0000 | 246,0000 | 139 | 34.210,00 |
| 21/1/2019 | 250,0000 | 1,63% | 250,0000 | 252,0000 | 250,0000 | 301 | 75.270,00 |
| 18/1/2019 | 246,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | 30 | 7.380,00 |
| 17/1/2019 | 246,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 1 | 250,00 |
| 16/1/2019 | 246,0000 | 0,00% | 246,0000 | 248,0000 | 246,0000 | 260 | 63.980,00 |
| 15/1/2019 | 246,0000 | -1,60% | 252,0000 | 252,0000 | 246,0000 | 304 | 75.770,00 |
| 14/1/2019 | 250,0000 | -0,79% | 246,0000 | 250,0000 | 246,0000 | 265 | 65.966,00 |
| 11/1/2019 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 10/1/2019 | 252,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | 1 | 246,00 |
| 09/1/2019 | 252,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | 5 | 1.230,00 |
| 08/1/2019 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 07/1/2019 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 04/1/2019 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 03/1/2019 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 02/1/2019 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 31/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 28/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 27/12/2018 | 252,0000 | 5,00% | 252,0000 | 254,0000 | 250,0000 | 86 | 21.666,00 |
| 21/12/2018 | 240,0000 | 0,00% | 240,0000 | 240,0000 | 240,0000 | 23 | 5.520,00 |
| 20/12/2018 | 240,0000 | 0,00% | 244,0000 | 244,0000 | 240,0000 | 46 | 11.076,00 |
| 19/12/2018 | 240,0000 | -4,00% | 242,0000 | 242,0000 | 240,0000 | 15 | 3.610,00 |
| 18/12/2018 | 250,0000 | -0,79% | 250,0000 | 250,0000 | 250,0000 | 10 | 2.500,00 |
| 17/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 14/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 13/12/2018 | 252,0000 | 0,00% | 246,0000 | 246,0000 | 246,0000 | 2.002 | 502.492,00 |
| 12/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 11/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 10/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 07/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 06/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 05/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 4 | 1.008,00 |
| 04/12/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 03/12/2018 | 252,0000 | 2,44% | 252,0000 | 252,0000 | 252,0000 | 14 | 3.528,00 |
| 30/11/2018 | 246,0000 | 0,00% | 246,0000 | 252,0000 | 246,0000 | 54 | 13.374,00 |
| 29/11/2018 | 246,0000 | -1,60% | 248,0000 | 248,0000 | 246,0000 | 10 | 2.462,00 |
| 28/11/2018 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 27/11/2018 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 1 | 250,00 |
| 26/11/2018 | 250,0000 | -0,79% | 250,0000 | 250,0000 | 250,0000 | 20 | 5.000,00 |
| 23/11/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 22/11/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 21/11/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 20/11/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 19/11/2018 | 252,0000 | -1,56% | 252,0000 | 254,0000 | 250,0000 | 260 | 65.160,00 |
| 16/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 15/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 14/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 13/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 12/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 09/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | ,00 | |
| 08/11/2018 | 256,0000 | 0,00% | 256,0000 | 256,0000 | 254,0000 | 4.428 | 1.133.468,00 |
| 07/11/2018 | 256,0000 | -0,78% | 258,0000 | 258,0000 | 256,0000 | 45 | 11.550,00 |
| 06/11/2018 | 258,0000 | 1,57% | 254,0000 | 258,0000 | 254,0000 | 2.000 | 510.692,00 |
| 05/11/2018 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 02/11/2018 | 254,0000 | 0,00% | 248,0000 | 254,0000 | 248,0000 | 24 | 6.072,00 |
| 01/11/2018 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 31/10/2018 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 30/10/2018 | 254,0000 | -3,05% | 252,0000 | 254,0000 | 252,0000 | 264 | 66.888,00 |
| 29/10/2018 | 262,0000 | 0,00% | 260,0000 | 262,0000 | 260,0000 | 184 | 48.108,00 |
| 26/10/2018 | 262,0000 | 0,77% | 256,0000 | 262,0000 | 254,0000 | 451 | 116.160,00 |
| 25/10/2018 | 260,0000 | 1,56% | 256,0000 | 260,0000 | 256,0000 | 350 | 90.500,00 |
| 24/10/2018 | 256,0000 | 1,59% | 252,0000 | 256,0000 | 250,0000 | 242 | 61.482,00 |
| 23/10/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 1 | 252,00 |
| 22/10/2018 | 252,0000 | 0,80% | 250,0000 | 252,0000 | 250,0000 | 93 | 23.276,00 |
| 19/10/2018 | 250,0000 | -0,79% | 250,0000 | 250,0000 | 250,0000 | 60 | 15.000,00 |
| 18/10/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 250 | 63.000,00 |
| 17/10/2018 | 252,0000 | 0,80% | 252,0000 | 252,0000 | 252,0000 | 71 | 17.892,00 |
| 16/10/2018 | 250,0000 | 0,00% | 252,0000 | 252,0000 | 250,0000 | 245 | 61.290,00 |
| 15/10/2018 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 12/10/2018 | 250,0000 | 0,00% | 252,0000 | 252,0000 | 250,0000 | 23 | 5.756,00 |
| 11/10/2018 | 250,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | 1 | 252,00 |
| 10/10/2018 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 09/10/2018 | 250,0000 | -1,57% | 250,0000 | 250,0000 | 250,0000 | 99 | 24.750,00 |
| 08/10/2018 | 254,0000 | 0,00% | 252,0000 | 258,0000 | 252,0000 | 252 | 63.730,00 |
| 05/10/2018 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 04/10/2018 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | 180 | 45.720,00 |
| 03/10/2018 | 254,0000 | -2,31% | 254,0000 | 254,0000 | 254,0000 | 110 | 27.940,00 |
| 02/10/2018 | 260,0000 | 2,36% | 254,0000 | 260,0000 | 254,0000 | 760 | 197.480,00 |
| 01/10/2018 | 254,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | ,00 | |
| 28/9/2018 | 254,0000 | -2,31% | 254,0000 | 254,0000 | 254,0000 | 80 | 20.320,00 |
| 27/9/2018 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 26/9/2018 | 260,0000 | -0,76% | 266,0000 | 270,0000 | 260,0000 | 443 | 117.158,00 |
| 25/9/2018 | 262,0000 | 3,97% | 254,0000 | 262,0000 | 254,0000 | 110 | 28.784,00 |
| 24/9/2018 | 252,0000 | -7,35% | 250,0000 | 252,0000 | 250,0000 | 42 | 10.544,00 |
| 21/9/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 20/9/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 19/9/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 18/9/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 17/9/2018 | 272,0000 | 0,74% | 270,0000 | 274,0000 | 256,0000 | 299 | 80.266,00 |
| 14/9/2018 | 270,0000 | 1,50% | 266,0000 | 270,0000 | 266,0000 | 3.450 | 922.196,00 |
| 13/9/2018 | 266,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 101 | 26.866,00 |
| 12/9/2018 | 266,0000 | 2,31% | 256,0000 | 266,0000 | 256,0000 | 42 | 10.846,00 |
| 11/9/2018 | 260,0000 | 0,00% | 256,0000 | 256,0000 | 256,0000 | 4 | 1.024,00 |
| 10/9/2018 | 260,0000 | 4,84% | 254,0000 | 260,0000 | 254,0000 | 16 | 4.132,00 |
| 07/9/2018 | 248,0000 | -0,80% | 248,0000 | 248,0000 | 248,0000 | 31 | 7.688,00 |
| 06/9/2018 | 250,0000 | -0,79% | 254,0000 | 256,0000 | 248,0000 | 116 | 28.908,00 |
| 05/9/2018 | 252,0000 | 0,00% | 254,0000 | 254,0000 | 254,0000 | 5 | 1.270,00 |
| 04/9/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 03/9/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 31/8/2018 | 252,0000 | 0,00% | 252,0000 | 252,0000 | 252,0000 | ,00 | |
| 30/8/2018 | 252,0000 | -5,97% | 258,0000 | 258,0000 | 250,0000 | 42 | 10.632,00 |
| 29/8/2018 | 268,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | 2 | 556,00 |
| 28/8/2018 | 268,0000 | 0,00% | 280,0000 | 280,0000 | 268,0000 | 4 | 1.096,00 |
| 27/8/2018 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 38 | 10.184,00 |
| 24/8/2018 | 268,0000 | -1,47% | 268,0000 | 268,0000 | 268,0000 | 6 | 1.608,00 |
| 23/8/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 22/8/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 21/8/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 20/8/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 17/8/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | ,00 | |
| 16/8/2018 | 272,0000 | 0,00% | 272,0000 | 272,0000 | 272,0000 | 1 | 272,00 |
| 14/8/2018 | 272,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 2 | 516,00 |
| 13/8/2018 | 272,0000 | -1,45% | 254,0000 | 280,0000 | 250,0000 | 199 | 51.530,00 |
| 10/8/2018 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 09/8/2018 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 08/8/2018 | 276,0000 | 2,22% | 276,0000 | 276,0000 | 276,0000 | 7 | 1.932,00 |
| 07/8/2018 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 06/8/2018 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 03/8/2018 | 270,0000 | -2,17% | 280,0000 | 280,0000 | 270,0000 | 6 | 1.650,00 |
| 02/8/2018 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 01/8/2018 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 31/7/2018 | 276,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | ,00 | |
| 30/7/2018 | 276,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 3 | 840,00 |
| 27/7/2018 | 276,0000 | -1,43% | 274,0000 | 276,0000 | 274,0000 | 281 | 77.536,00 |
| 26/7/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 25/7/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 24/7/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 23/7/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 20/7/2018 | 280,0000 | 2,94% | 272,0000 | 280,0000 | 272,0000 | 240 | 66.814,00 |
| 19/7/2018 | 272,0000 | 1,49% | 268,0000 | 272,0000 | 268,0000 | 1.016 | 274.322,00 |
| 18/7/2018 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 34 | 9.112,00 |
| 17/7/2018 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 16/7/2018 | 268,0000 | 2,29% | 266,0000 | 270,0000 | 266,0000 | 784 | 210.210,00 |
| 13/7/2018 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 12/7/2018 | 262,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 3 | 780,00 |
| 11/7/2018 | 262,0000 | -0,76% | 264,0000 | 264,0000 | 256,0000 | 6 | 1.568,00 |
| 10/7/2018 | 264,0000 | 0,76% | 268,0000 | 268,0000 | 246,0000 | 108 | 27.630,00 |
| 09/7/2018 | 262,0000 | 3,97% | 250,0000 | 268,0000 | 244,0000 | 109 | 27.572,00 |
| 06/7/2018 | 252,0000 | -0,79% | 252,0000 | 254,0000 | 252,0000 | 5 | 1.262,00 |
| 05/7/2018 | 254,0000 | -1,55% | 252,0000 | 258,0000 | 252,0000 | 11 | 2.800,00 |
| 04/7/2018 | 258,0000 | 5,74% | 260,0000 | 260,0000 | 258,0000 | 11 | 2.844,00 |
| 03/7/2018 | 244,0000 | -6,87% | 270,0000 | 270,0000 | 244,0000 | 183 | 46.054,00 |
| 02/7/2018 | 262,0000 | 0,00% | 264,0000 | 264,0000 | 262,0000 | 51 | 13.402,00 |
| 29/6/2018 | 262,0000 | -6,43% | 264,0000 | 270,0000 | 260,0000 | 53 | 14.000,00 |
| 28/6/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 27/6/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 26/6/2018 | 280,0000 | 3,70% | 280,0000 | 280,0000 | 280,0000 | 23 | 6.440,00 |
| 25/6/2018 | 270,0000 | 0,75% | 268,0000 | 270,0000 | 268,0000 | 880 | 237.590,00 |
| 22/6/2018 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | ,00 | |
| 21/6/2018 | 268,0000 | -0,74% | 270,0000 | 270,0000 | 260,0000 | 94 | 25.106,00 |
| 20/6/2018 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 320 | 86.400,00 |
| 19/6/2018 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,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.% |
|---|