| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
356,0000 €
-4,0000 (-1,11%)
- Άνοιγμα 362,0000
- Υψηλό 362,0000
- Χαμηλό 352,0000
- Όγκος 481
- Τζίρος 170.744 €
- Πράξεις 49
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 18/6/2018 | 270,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | 5 | 1.310,00 |
| 15/6/2018 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 14/6/2018 | 270,0000 | 0,00% | 276,0000 | 276,0000 | 276,0000 | 5 | 1.380,00 |
| 13/6/2018 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 12/6/2018 | 270,0000 | 2,27% | 270,0000 | 270,0000 | 270,0000 | 415 | 112.050,00 |
| 11/6/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 08/6/2018 | 264,0000 | 0,00% | 266,0000 | 266,0000 | 266,0000 | 5 | 1.330,00 |
| 07/6/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 06/6/2018 | 264,0000 | -2,22% | 264,0000 | 264,0000 | 264,0000 | 210 | 55.440,00 |
| 05/6/2018 | 270,0000 | 1,50% | 264,0000 | 270,0000 | 264,0000 | 531 | 143.340,00 |
| 04/6/2018 | 266,0000 | 0,76% | 266,0000 | 266,0000 | 266,0000 | 10 | 2.660,00 |
| 01/6/2018 | 264,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 2 | 536,00 |
| 31/5/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 13 | 3.432,00 |
| 30/5/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | 352 | 92.928,00 |
| 29/5/2018 | 264,0000 | -3,65% | 264,0000 | 266,0000 | 264,0000 | 105 | 27.760,00 |
| 25/5/2018 | 274,0000 | 4,58% | 278,0000 | 278,0000 | 274,0000 | 9 | 2.474,00 |
| 24/5/2018 | 262,0000 | -0,76% | 264,0000 | 264,0000 | 262,0000 | 5.049 | 1.332.920,00 |
| 23/5/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 22/5/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 21/5/2018 | 264,0000 | 0,00% | 264,0000 | 264,0000 | 264,0000 | ,00 | |
| 18/5/2018 | 264,0000 | -2,94% | 270,0000 | 272,0000 | 264,0000 | 1.964 | 530.700,00 |
| 17/5/2018 | 272,0000 | -0,73% | 272,0000 | 272,0000 | 272,0000 | 37 | 10.064,00 |
| 16/5/2018 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 274,0000 | 55 | 15.070,00 |
| 15/5/2018 | 274,0000 | 0,00% | 274,0000 | 274,0000 | 272,0000 | 102 | 27.926,00 |
| 14/5/2018 | 274,0000 | -2,14% | 278,0000 | 280,0000 | 274,0000 | 38 | 10.552,00 |
| 11/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 10/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 09/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 08/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 07/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 5 | 1.400,00 |
| 04/5/2018 | 280,0000 | 0,00% | 286,0000 | 290,0000 | 280,0000 | 28 | 7.976,00 |
| 03/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 1.414 | 395.920,00 |
| 02/5/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 30/4/2018 | 280,0000 | 0,72% | 280,0000 | 280,0000 | 280,0000 | 12 | 3.360,00 |
| 27/4/2018 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 26/4/2018 | 278,0000 | 0,00% | 278,0000 | 278,0000 | 278,0000 | ,00 | |
| 25/4/2018 | 278,0000 | -2,11% | 278,0000 | 278,0000 | 278,0000 | 17 | 4.726,00 |
| 24/4/2018 | 284,0000 | 0,71% | 284,0000 | 284,0000 | 284,0000 | 10 | 2.840,00 |
| 23/4/2018 | 282,0000 | 0,71% | 298,0000 | 298,0000 | 272,0000 | 142 | 39.356,00 |
| 20/4/2018 | 280,0000 | -1,41% | 280,0000 | 280,0000 | 278,0000 | 27 | 7.520,00 |
| 19/4/2018 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 18/4/2018 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 17/4/2018 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 16/4/2018 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 13/4/2018 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 12/4/2018 | 284,0000 | 0,00% | 284,0000 | 284,0000 | 284,0000 | ,00 | |
| 11/4/2018 | 284,0000 | -0,70% | 286,0000 | 286,0000 | 280,0000 | 37 | 10.472,00 |
| 10/4/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 05/4/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 04/4/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 03/4/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | 15 | 4.290,00 |
| 29/3/2018 | 286,0000 | -4,03% | 286,0000 | 286,0000 | 286,0000 | 33 | 9.438,00 |
| 28/3/2018 | 298,0000 | 4,20% | 294,0000 | 298,0000 | 294,0000 | 126 | 37.124,00 |
| 27/3/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 26/3/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 23/3/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 22/3/2018 | 286,0000 | 0,00% | 290,0000 | 290,0000 | 286,0000 | 80 | 22.906,00 |
| 21/3/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 20/3/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | 15 | 4.290,00 |
| 19/3/2018 | 286,0000 | -0,69% | 288,0000 | 288,0000 | 286,0000 | 16 | 4.578,00 |
| 16/3/2018 | 288,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | ,00 | |
| 15/3/2018 | 288,0000 | -3,36% | 288,0000 | 288,0000 | 288,0000 | 50 | 14.400,00 |
| 14/3/2018 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | 2 | 596,00 |
| 13/3/2018 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | ,00 | |
| 12/3/2018 | 298,0000 | 0,00% | 298,0000 | 298,0000 | 298,0000 | ,00 | |
| 09/3/2018 | 298,0000 | 1,36% | 298,0000 | 298,0000 | 298,0000 | 126 | 37.548,00 |
| 08/3/2018 | 294,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | ,00 | |
| 07/3/2018 | 294,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | ,00 | |
| 06/3/2018 | 294,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | ,00 | |
| 05/3/2018 | 294,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | ,00 | |
| 02/3/2018 | 294,0000 | 2,80% | 298,0000 | 298,0000 | 290,0000 | 168 | 49.528,00 |
| 01/3/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 28/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 27/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 26/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 23/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 22/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 21/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 20/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 16/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | 35 | 10.010,00 |
| 15/2/2018 | 286,0000 | 0,00% | 286,0000 | 286,0000 | 286,0000 | ,00 | |
| 14/2/2018 | 286,0000 | -1,38% | 290,0000 | 290,0000 | 286,0000 | 31 | 8.918,00 |
| 13/2/2018 | 290,0000 | -4,61% | 304,0000 | 304,0000 | 286,0000 | 67 | 19.536,00 |
| 12/2/2018 | 304,0000 | 4,83% | 298,0000 | 306,0000 | 298,0000 | 98 | 29.566,00 |
| 09/2/2018 | 290,0000 | -3,33% | 290,0000 | 290,0000 | 290,0000 | 4 | 1.160,00 |
| 08/2/2018 | 300,0000 | 0,00% | 298,0000 | 300,0000 | 298,0000 | 84 | 25.176,00 |
| 07/2/2018 | 300,0000 | 0,00% | 288,0000 | 288,0000 | 288,0000 | 5 | 1.440,00 |
| 06/2/2018 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 05/2/2018 | 300,0000 | 0,00% | 300,0000 | 302,0000 | 300,0000 | 126 | 37.814,00 |
| 02/2/2018 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 01/2/2018 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 31/1/2018 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 30/1/2018 | 300,0000 | 0,00% | 294,0000 | 294,0000 | 294,0000 | 2 | 588,00 |
| 29/1/2018 | 300,0000 | 3,45% | 298,0000 | 300,0000 | 296,0000 | 42 | 12.540,00 |
| 26/1/2018 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 190 | 55.100,00 |
| 25/1/2018 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 24/1/2018 | 290,0000 | -0,68% | 286,0000 | 300,0000 | 286,0000 | 113 | 32.736,00 |
| 23/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 22/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 19/1/2018 | 292,0000 | 0,00% | 284,0000 | 292,0000 | 284,0000 | 4 | 1.152,00 |
| 18/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 17/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 16/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 15/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 12/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 11/1/2018 | 292,0000 | 0,00% | 292,0000 | 292,0000 | 292,0000 | ,00 | |
| 10/1/2018 | 292,0000 | 4,29% | 282,0000 | 304,0000 | 282,0000 | 124 | 36.474,00 |
| 09/1/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 74 | 20.720,00 |
| 08/1/2018 | 280,0000 | 0,72% | 278,0000 | 280,0000 | 278,0000 | 408 | 114.200,00 |
| 05/1/2018 | 278,0000 | 0,72% | 268,0000 | 280,0000 | 268,0000 | 114 | 31.614,00 |
| 04/1/2018 | 276,0000 | -1,43% | 268,0000 | 280,0000 | 268,0000 | 11 | 3.010,00 |
| 03/1/2018 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 02/1/2018 | 280,0000 | 1,45% | 270,0000 | 280,0000 | 268,0000 | 56 | 15.484,00 |
| 29/12/2017 | 276,0000 | -1,43% | 270,0000 | 278,0000 | 270,0000 | 85 | 23.374,00 |
| 28/12/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 27/12/2017 | 280,0000 | 4,48% | 268,0000 | 280,0000 | 268,0000 | 25 | 6.940,00 |
| 22/12/2017 | 268,0000 | 0,00% | 268,0000 | 268,0000 | 268,0000 | 11 | 2.948,00 |
| 21/12/2017 | 268,0000 | -2,90% | 274,0000 | 274,0000 | 266,0000 | 127 | 34.588,00 |
| 20/12/2017 | 276,0000 | -5,48% | 280,0000 | 280,0000 | 276,0000 | 176 | 48.850,00 |
| 19/12/2017 | 292,0000 | 4,29% | 290,0000 | 298,0000 | 280,0000 | 371 | 112.262,00 |
| 18/12/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 5 | 1.400,00 |
| 15/12/2017 | 280,0000 | 3,70% | 270,0000 | 282,0000 | 270,0000 | 418 | 116.060,00 |
| 14/12/2017 | 270,0000 | -3,57% | 266,0000 | 270,0000 | 260,0000 | 34 | 9.086,00 |
| 13/12/2017 | 280,0000 | 6,06% | 264,0000 | 280,0000 | 264,0000 | 264 | 73.296,00 |
| 12/12/2017 | 264,0000 | 0,00% | 266,0000 | 266,0000 | 264,0000 | 2 | 530,00 |
| 11/12/2017 | 264,0000 | -5,27% | 276,0000 | 276,0000 | 264,0000 | 22 | 6.000,00 |
| 08/12/2017 | 278,7000 | 0,00% | 278,7000 | 278,7000 | 278,7000 | ,00 | |
| 07/12/2017 | 278,7000 | -0,82% | 280,0000 | 280,0000 | 275,0000 | 54 | 15.050,00 |
| 06/12/2017 | 281,0000 | 0,00% | 281,0000 | 281,0000 | 281,0000 | ,00 | |
| 05/12/2017 | 281,0000 | 0,00% | 281,0000 | 281,0000 | 281,0000 | ,00 | |
| 04/12/2017 | 281,0000 | 2,27% | 281,0000 | 281,0000 | 281,0000 | 17 | 4.777,00 |
| 01/12/2017 | 274,7500 | 1,01% | 274,0000 | 275,0000 | 274,0000 | 16 | 4.396,00 |
| 30/11/2017 | 272,0000 | -6,21% | 272,0000 | 272,0000 | 272,0000 | 10 | 2.720,00 |
| 29/11/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 28/11/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 27/11/2017 | 290,0000 | 0,35% | 290,0000 | 290,0000 | 290,0000 | 10 | 2.900,00 |
| 24/11/2017 | 289,0000 | 3,21% | 289,0000 | 289,0000 | 289,0000 | 11 | 3.179,00 |
| 23/11/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 22/11/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 21/11/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 20/11/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 17/11/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 16/11/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 15/11/2017 | 280,0000 | 1,06% | 280,0000 | 280,0000 | 280,0000 | 45 | 12.600,00 |
| 14/11/2017 | 277,0500 | -6,70% | 277,0500 | 277,0500 | 277,0500 | 1 | 277,00 |
| 13/11/2017 | 296,9500 | 4,19% | 285,0000 | 300,9500 | 285,0000 | 4 | 1.187,00 |
| 10/11/2017 | 285,0000 | 0,00% | 285,0000 | 285,0000 | 285,0000 | ,00 | |
| 09/11/2017 | 285,0000 | 1,73% | 285,0000 | 285,0000 | 285,0000 | 2 | 570,00 |
| 08/11/2017 | 280,1500 | -6,93% | 280,1500 | 280,1500 | 280,1500 | 1 | 280,00 |
| 07/11/2017 | 301,0000 | 0,00% | 301,0000 | 301,0000 | 301,0000 | ,00 | |
| 06/11/2017 | 301,0000 | 0,00% | 301,0000 | 301,0000 | 301,0000 | ,00 | |
| 03/11/2017 | 301,0000 | -0,33% | 301,0000 | 301,0000 | 301,0000 | 31 | 9.331,00 |
| 02/11/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 01/11/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 31/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 30/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 27/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 26/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 25/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 24/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 23/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 20/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 19/10/2017 | 302,0000 | 0,00% | 302,0000 | 302,0000 | 302,0000 | ,00 | |
| 18/10/2017 | 302,0000 | 0,67% | 300,0000 | 302,0000 | 300,0000 | 85 | 25.668,00 |
| 17/10/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 16/10/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 6 | 1.800,00 |
| 13/10/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 12/10/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 11/10/2017 | 300,0000 | -0,99% | 300,0000 | 300,0000 | 300,0000 | 2 | 600,00 |
| 10/10/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 09/10/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 06/10/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 05/10/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 04/10/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 03/10/2017 | 303,0000 | 2,71% | 303,0000 | 303,0000 | 303,0000 | 2 | 606,00 |
| 02/10/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | ,00 | |
| 29/9/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | ,00 | |
| 28/9/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | 7 | 2.065,00 |
| 27/9/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | 4 | 1.180,00 |
| 26/9/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | ,00 | |
| 25/9/2017 | 295,0000 | -2,64% | 295,0000 | 295,0000 | 295,0000 | 11 | 3.245,00 |
| 22/9/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 21/9/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 20/9/2017 | 303,0000 | 2,71% | 303,0000 | 303,0000 | 303,0000 | 10 | 3.030,00 |
| 19/9/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | ,00 | |
| 18/9/2017 | 295,0000 | -2,48% | 295,0000 | 295,0000 | 295,0000 | 10 | 2.950,00 |
| 15/9/2017 | 302,5000 | 5,62% | 300,0000 | 303,0000 | 300,0000 | 84 | 25.410,00 |
| 14/9/2017 | 286,4000 | -5,45% | 302,9000 | 302,9000 | 285,0000 | 15 | 4.295,00 |
| 13/9/2017 | 302,9000 | 0,00% | 302,9000 | 302,9000 | 302,9000 | ,00 | |
| 12/9/2017 | 302,9000 | 0,00% | 302,9000 | 302,9000 | 302,9000 | ,00 | |
| 11/9/2017 | 302,9000 | -0,03% | 302,0000 | 303,0000 | 302,0000 | 126 | 38.163,00 |
| 08/9/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 07/9/2017 | 303,0000 | 0,00% | 303,0000 | 303,0000 | 303,0000 | ,00 | |
| 06/9/2017 | 303,0000 | 0,03% | 303,0000 | 303,0000 | 303,0000 | 1 | 303,00 |
| 05/9/2017 | 302,9000 | 2,68% | 302,9000 | 302,9000 | 302,9000 | 108 | 32.713,00 |
| 04/9/2017 | 295,0000 | 0,00% | 295,0000 | 295,0000 | 295,0000 | ,00 | |
| 01/9/2017 | 295,0000 | -1,67% | 295,0000 | 295,0000 | 295,0000 | 8 | 2.360,00 |
| 31/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 30/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 20 | 6.000,00 |
| 29/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 28/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 25/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 24/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 23/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 1 | 300,00 |
| 22/8/2017 | 300,0000 | -0,33% | 300,0000 | 300,0000 | 300,0000 | 15 | 4.500,00 |
| 21/8/2017 | 301,0000 | 0,33% | 301,0000 | 301,0000 | 301,0000 | 2 | 602,00 |
| 18/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 17/8/2017 | 300,0000 | 3,45% | 300,0000 | 300,0000 | 300,0000 | 391 | 117.300,00 |
| 16/8/2017 | 290,0000 | -3,33% | 290,0000 | 290,0000 | 290,0000 | 7 | 2.030,00 |
| 14/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 3 | 900,00 |
| 11/8/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 10/8/2017 | 300,0000 | -0,25% | 300,0000 | 300,0000 | 300,0000 | 10 | 3.000,00 |
| 09/8/2017 | 300,7500 | 0,00% | 300,7500 | 300,7500 | 300,7500 | ,00 | |
| 08/8/2017 | 300,7500 | 1,55% | 300,0000 | 301,0000 | 300,0000 | 146 | 43.909,00 |
| 07/8/2017 | 296,1500 | 0,00% | 296,1500 | 296,1500 | 296,1500 | ,00 | |
| 04/8/2017 | 296,1500 | 0,00% | 296,1500 | 296,1500 | 296,1500 | ,00 | |
| 03/8/2017 | 296,1500 | 0,00% | 296,1500 | 296,1500 | 296,1500 | ,00 | |
| 02/8/2017 | 296,1500 | 3,97% | 295,0000 | 300,0000 | 295,0000 | 22 | 6.515,00 |
| 01/8/2017 | 284,8500 | 0,00% | 284,8500 | 284,8500 | 284,8500 | ,00 | |
| 31/7/2017 | 284,8500 | 1,73% | 309,0000 | 309,0000 | 280,0000 | 6 | 1.709,00 |
| 28/7/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 27/7/2017 | 280,0000 | -0,09% | 280,0000 | 280,0000 | 280,0000 | 10 | 2.800,00 |
| 26/7/2017 | 280,2500 | -6,58% | 282,0000 | 282,0000 | 280,0000 | 51 | 14.292,00 |
| 25/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 24/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 21/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 20/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 19/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 1 | 300,00 |
| 18/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 17/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 14/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 13/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 12/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 11/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 10/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | ,00 | |
| 07/7/2017 | 300,0000 | 0,00% | 300,0000 | 300,0000 | 300,0000 | 2 | 600,00 |
| 06/7/2017 | 300,0000 | -1,32% | 300,0000 | 300,0000 | 300,0000 | 22 | 6.600,00 |
| 05/7/2017 | 304,0000 | 0,00% | 304,0000 | 304,0000 | 304,0000 | ,00 | |
| 04/7/2017 | 304,0000 | 2,36% | 304,0000 | 304,0000 | 304,0000 | 15 | 4.560,00 |
| 03/7/2017 | 297,0000 | 0,00% | 297,0000 | 297,0000 | 297,0000 | ,00 | |
| 30/6/2017 | 297,0000 | 0,00% | 297,0000 | 297,0000 | 297,0000 | ,00 | |
| 29/6/2017 | 297,0000 | 0,00% | 297,0000 | 297,0000 | 297,0000 | ,00 | |
| 28/6/2017 | 297,0000 | 0,00% | 297,0000 | 297,0000 | 297,0000 | ,00 | |
| 27/6/2017 | 297,0000 | 2,41% | 297,0000 | 297,0000 | 297,0000 | 126 | 37.422,00 |
| 26/6/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | 4 | 1.160,00 |
| 23/6/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 22/6/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 21/6/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 20/6/2017 | 290,0000 | 0,00% | 290,0000 | 290,0000 | 290,0000 | ,00 | |
| 19/6/2017 | 290,0000 | 2,84% | 290,0000 | 290,0000 | 290,0000 | 1 | 290,00 |
| 16/6/2017 | 282,0000 | 0,00% | 282,0000 | 282,0000 | 282,0000 | ,00 | |
| 15/6/2017 | 282,0000 | -0,56% | 282,0000 | 282,0000 | 282,0000 | 50 | 14.100,00 |
| 14/6/2017 | 283,6000 | -0,67% | 283,6000 | 283,6000 | 283,6000 | 130 | 36.868,00 |
| 13/6/2017 | 285,5000 | -5,67% | 285,5000 | 285,5000 | 285,5000 | 10 | 2.855,00 |
| 12/6/2017 | 302,6500 | 0,00% | 302,6500 | 302,6500 | 302,6500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|