| 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 |
|---|---|---|---|---|---|---|---|
| 09/6/2017 | 302,6500 | 0,00% | 302,6500 | 302,6500 | 302,6500 | ,00 | |
| 08/6/2017 | 302,6500 | 1,41% | 299,8500 | 305,0000 | 299,8500 | 48 | 14.526,00 |
| 07/6/2017 | 298,4500 | 0,00% | 298,4500 | 298,4500 | 298,4500 | ,00 | |
| 06/6/2017 | 298,4500 | 4,28% | 290,0000 | 299,8500 | 290,0000 | 126 | 37.605,00 |
| 02/6/2017 | 286,2000 | 0,00% | 286,2000 | 286,2000 | 286,2000 | ,00 | |
| 01/6/2017 | 286,2000 | 2,21% | 285,0000 | 286,5000 | 285,0000 | 42 | 12.019,00 |
| 31/5/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 5 | 1.400,00 |
| 30/5/2017 | 280,0000 | -1,32% | 280,0000 | 280,0000 | 280,0000 | 2 | 560,00 |
| 29/5/2017 | 283,7500 | 0,00% | 283,7500 | 283,7500 | 283,7500 | ,00 | |
| 26/5/2017 | 283,7500 | 0,00% | 283,7500 | 283,7500 | 283,7500 | ,00 | |
| 25/5/2017 | 283,7500 | 0,00% | 283,7500 | 283,7500 | 283,7500 | ,00 | |
| 24/5/2017 | 283,7500 | 0,00% | 283,7500 | 283,7500 | 283,7500 | ,00 | |
| 23/5/2017 | 283,7500 | 0,00% | 283,7500 | 283,7500 | 283,7500 | ,00 | |
| 22/5/2017 | 283,7500 | 0,00% | 283,7500 | 283,7500 | 283,7500 | ,00 | |
| 19/5/2017 | 283,7500 | 2,38% | 282,0000 | 284,0000 | 282,0000 | 174 | 49.372,00 |
| 18/5/2017 | 277,1500 | 0,22% | 277,0000 | 277,5000 | 277,0000 | 142 | 39.355,00 |
| 17/5/2017 | 276,5500 | 2,43% | 270,0000 | 277,8500 | 270,0000 | 188 | 51.989,00 |
| 16/5/2017 | 270,0000 | -0,35% | 270,0000 | 270,0000 | 270,0000 | 10 | 2.700,00 |
| 15/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | 4.000 | ,00 |
| 12/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | ,00 | |
| 11/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | ,00 | |
| 10/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | ,00 | |
| 09/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | ,00 | |
| 08/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | ,00 | |
| 05/5/2017 | 270,9500 | 0,00% | 270,9500 | 270,9500 | 270,9500 | ,00 | |
| 04/5/2017 | 270,9500 | 3,40% | 262,0500 | 277,7500 | 262,0500 | 122 | 33.058,00 |
| 03/5/2017 | 262,0500 | 0,79% | 262,0500 | 262,0500 | 262,0500 | 1 | 262,00 |
| 02/5/2017 | 260,0000 | 1,15% | 260,0000 | 260,0000 | 260,0000 | 1 | 260,00 |
| 28/4/2017 | 257,0500 | -1,04% | 257,1000 | 257,1000 | 257,0000 | 100 | 25.702,00 |
| 27/4/2017 | 259,7500 | -0,86% | 259,7500 | 259,7500 | 259,7500 | 1 | 259,00 |
| 26/4/2017 | 262,0000 | -0,38% | 262,0000 | 262,0000 | 262,0000 | 5 | 1.310,00 |
| 25/4/2017 | 263,0000 | 0,38% | 263,0000 | 263,0000 | 263,0000 | 4 | 1.052,00 |
| 24/4/2017 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 21/4/2017 | 262,0000 | -2,24% | 262,0000 | 262,0000 | 262,0000 | 42 | 11.004,00 |
| 20/4/2017 | 268,0000 | 2,29% | 268,0000 | 268,0000 | 268,0000 | 1 | 268,00 |
| 19/4/2017 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 18/4/2017 | 262,0000 | 0,00% | 262,0000 | 262,0000 | 262,0000 | ,00 | |
| 13/4/2017 | 262,0000 | 0,77% | 262,0000 | 262,0000 | 262,0000 | 1 | 262,00 |
| 12/4/2017 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | 5 | 1.300,00 |
| 11/4/2017 | 260,0000 | -0,33% | 260,0000 | 260,0000 | 260,0000 | 1.065 | 276.900,00 |
| 10/4/2017 | 260,8500 | -5,59% | 260,0500 | 262,0000 | 260,0500 | 181 | 47.209,00 |
| 07/4/2017 | 276,3000 | 0,00% | 276,3000 | 276,3000 | 276,3000 | ,00 | |
| 06/4/2017 | 276,3000 | 4,38% | 268,9500 | 279,9500 | 268,9500 | 42 | 11.603,00 |
| 05/4/2017 | 264,7000 | 0,00% | 264,7000 | 264,7000 | 264,7000 | ,00 | |
| 04/4/2017 | 264,7000 | 0,00% | 264,7000 | 264,7000 | 264,7000 | ,00 | |
| 03/4/2017 | 264,7000 | 0,00% | 264,7000 | 264,7000 | 264,7000 | ,00 | |
| 31/3/2017 | 264,7000 | -2,50% | 264,7000 | 264,7000 | 264,7000 | 2 | 529,00 |
| 30/3/2017 | 271,5000 | 0,00% | 271,5000 | 271,5000 | 271,5000 | ,00 | |
| 29/3/2017 | 271,5000 | 0,00% | 271,5000 | 271,5000 | 271,5000 | ,00 | |
| 28/3/2017 | 271,5000 | 0,00% | 271,5000 | 271,5000 | 271,5000 | ,00 | |
| 27/3/2017 | 271,5000 | 2,22% | 269,0000 | 272,5000 | 269,0000 | 84 | 22.806,00 |
| 24/3/2017 | 265,6000 | 3,45% | 265,6000 | 265,6000 | 265,6000 | 84 | 22.310,00 |
| 23/3/2017 | 256,7500 | 0,00% | 256,7500 | 256,7500 | 256,7500 | ,00 | |
| 22/3/2017 | 256,7500 | 0,00% | 256,7500 | 256,7500 | 256,7500 | ,00 | |
| 21/3/2017 | 256,7500 | -1,25% | 260,0000 | 260,0000 | 255,1000 | 6 | 1.540,00 |
| 20/3/2017 | 260,0000 | -1,89% | 260,0000 | 260,0000 | 260,0000 | 3 | 780,00 |
| 17/3/2017 | 265,0000 | 1,77% | 265,0000 | 265,0000 | 265,0000 | 1 | 265,00 |
| 16/3/2017 | 260,4000 | 0,15% | 260,0000 | 273,1500 | 260,0000 | 103 | 26.819,00 |
| 15/3/2017 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 14/3/2017 | 260,0000 | -6,32% | 260,0000 | 260,0000 | 260,0000 | 860 | 223.600,00 |
| 13/3/2017 | 277,5500 | 0,00% | 277,5500 | 277,5500 | 277,5500 | ,00 | |
| 10/3/2017 | 277,5500 | 0,58% | 275,9500 | 279,9500 | 275,9500 | 84 | 23.315,00 |
| 09/3/2017 | 275,9500 | 0,00% | 275,9500 | 275,9500 | 275,9500 | ,00 | |
| 08/3/2017 | 275,9500 | 0,00% | 275,9500 | 275,9500 | 275,9500 | ,00 | |
| 07/3/2017 | 275,9500 | 0,00% | 275,9500 | 275,9500 | 275,9500 | ,00 | |
| 06/3/2017 | 275,9500 | 3,33% | 275,9500 | 275,9500 | 275,9500 | 1 | 275,00 |
| 03/3/2017 | 267,0500 | -2,89% | 275,0000 | 275,0000 | 265,0000 | 34 | 9.080,00 |
| 02/3/2017 | 275,0000 | -1,08% | 275,0000 | 275,0000 | 275,0000 | 1 | 275,00 |
| 01/3/2017 | 278,0000 | 6,74% | 278,0000 | 278,0000 | 278,0000 | 2 | 556,00 |
| 28/2/2017 | 260,4500 | 0,13% | 260,1000 | 268,0000 | 260,1000 | 428 | 111.480,00 |
| 24/2/2017 | 260,1000 | -3,38% | 260,1000 | 260,1000 | 260,1000 | 10 | 2.601,00 |
| 23/2/2017 | 269,2000 | 5,38% | 269,0000 | 270,0000 | 269,0000 | 59 | 15.881,00 |
| 22/2/2017 | 255,4500 | -8,77% | 255,0000 | 270,0000 | 255,0000 | 69 | 17.625,00 |
| 21/2/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | 2 | 560,00 |
| 20/2/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 17/2/2017 | 280,0000 | 0,00% | 279,0000 | 285,0000 | 279,0000 | 84 | 23.521,00 |
| 16/2/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 15/2/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 14/2/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 13/2/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 10/2/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 09/2/2017 | 280,0000 | 0,00% | 280,0000 | 280,0000 | 280,0000 | ,00 | |
| 08/2/2017 | 280,0000 | 1,82% | 280,0000 | 280,0000 | 280,0000 | 42 | 11.760,00 |
| 07/2/2017 | 275,0000 | -1,61% | 275,0000 | 275,0000 | 275,0000 | 174 | 47.850,00 |
| 06/2/2017 | 279,5000 | 0,00% | 279,5000 | 279,5000 | 279,5000 | ,00 | |
| 03/2/2017 | 279,5000 | 0,00% | 279,5000 | 279,5000 | 279,5000 | ,00 | |
| 02/2/2017 | 279,5000 | 0,00% | 279,5000 | 279,5000 | 279,5000 | ,00 | |
| 01/2/2017 | 279,5000 | 0,18% | 279,0000 | 289,0000 | 279,0000 | 84 | 23.476,00 |
| 31/1/2017 | 279,0000 | 0,00% | 279,0000 | 279,0000 | 279,0000 | ,00 | |
| 30/1/2017 | 279,0000 | 0,00% | 279,0000 | 279,0000 | 279,0000 | ,00 | |
| 27/1/2017 | 279,0000 | 0,00% | 279,0000 | 279,0000 | 279,0000 | ,00 | |
| 26/1/2017 | 279,0000 | 0,00% | 279,0000 | 279,0000 | 279,0000 | ,00 | |
| 25/1/2017 | 279,0000 | 0,00% | 279,0000 | 279,0000 | 279,0000 | 190 | 53.010,00 |
| 24/1/2017 | 279,0000 | 0,00% | 279,0000 | 279,0000 | 279,0000 | ,00 | |
| 23/1/2017 | 279,0000 | 0,00% | 279,0000 | 279,0000 | 279,0000 | 641 | 178.839,00 |
| 20/1/2017 | 279,0000 | 0,92% | 279,0000 | 279,0000 | 279,0000 | 649 | 181.071,00 |
| 19/1/2017 | 276,4500 | 0,00% | 276,4500 | 276,4500 | 276,4500 | ,00 | |
| 18/1/2017 | 276,4500 | 0,00% | 276,4500 | 276,4500 | 276,4500 | ,00 | |
| 17/1/2017 | 276,4500 | 0,00% | 276,4500 | 276,4500 | 276,4500 | ,00 | |
| 16/1/2017 | 276,4500 | 0,00% | 276,4500 | 276,4500 | 276,4500 | ,00 | |
| 13/1/2017 | 276,4500 | 0,00% | 276,4500 | 276,4500 | 276,4500 | ,00 | |
| 12/1/2017 | 276,4500 | 8,41% | 275,0000 | 279,0000 | 275,0000 | 84 | 23.220,00 |
| 11/1/2017 | 255,0000 | -1,54% | 255,0000 | 255,0000 | 255,0000 | 18 | 4.590,00 |
| 10/1/2017 | 259,0000 | 0,00% | 259,0000 | 259,0000 | 259,0000 | 1 | 259,00 |
| 09/1/2017 | 259,0000 | 0,00% | 259,0000 | 259,0000 | 259,0000 | 3 | 777,00 |
| 05/1/2017 | 259,0000 | 0,00% | 259,0000 | 259,0000 | 259,0000 | 3 | 777,00 |
| 04/1/2017 | 259,0000 | 0,00% | 259,0000 | 259,0000 | 259,0000 | 3 | 777,00 |
| 03/1/2017 | 259,0000 | -0,23% | 259,0000 | 259,0000 | 259,0000 | 2 | 518,00 |
| 02/1/2017 | 259,6000 | 0,00% | 259,6000 | 259,6000 | 259,6000 | ,00 | |
| 30/12/2016 | 259,6000 | 1,80% | 259,5500 | 260,0000 | 259,5500 | 64 | 16.615,70 |
| 29/12/2016 | 255,0000 | -1,75% | 255,0000 | 255,0000 | 255,0000 | 37 | 9.435,00 |
| 28/12/2016 | 259,5500 | 0,00% | 259,5500 | 259,5500 | 259,5500 | ,00 | |
| 27/12/2016 | 259,5500 | 0,41% | 259,5500 | 259,5500 | 259,5500 | 20 | 5.191,00 |
| 23/12/2016 | 258,5000 | 0,00% | 258,5000 | 258,5000 | 258,5000 | ,00 | |
| 22/12/2016 | 258,5000 | 0,00% | 258,5000 | 258,5000 | 258,5000 | ,00 | |
| 21/12/2016 | 258,5000 | 0,00% | 258,5000 | 258,5000 | 258,5000 | ,00 | |
| 20/12/2016 | 258,5000 | 0,00% | 258,5000 | 258,5000 | 258,5000 | ,00 | |
| 19/12/2016 | 258,5000 | 0,00% | 258,5000 | 258,5000 | 258,5000 | ,00 | |
| 16/12/2016 | 258,5000 | 0,00% | 258,5000 | 258,5000 | 258,5000 | ,00 | |
| 15/12/2016 | 258,5000 | 0,00% | 258,5000 | 258,5000 | 258,5000 | ,00 | |
| 14/12/2016 | 258,5000 | -0,79% | 258,5000 | 258,5000 | 258,5000 | 25 | 6.462,50 |
| 13/12/2016 | 260,5500 | 0,79% | 258,5000 | 265,0000 | 258,5000 | 63 | 16.415,50 |
| 12/12/2016 | 258,5000 | 0,00% | 258,5000 | 258,5000 | 258,5000 | 11 | 2.843,50 |
| 09/12/2016 | 258,5000 | 0,00% | 258,5000 | 258,5000 | 258,5000 | ,00 | |
| 08/12/2016 | 258,5000 | 0,80% | 258,5000 | 258,5000 | 258,5000 | 46 | 11.891,00 |
| 07/12/2016 | 256,4500 | 0,00% | 256,4500 | 256,4500 | 256,4500 | ,00 | |
| 06/12/2016 | 256,4500 | 0,00% | 256,4500 | 256,4500 | 256,4500 | ,00 | |
| 05/12/2016 | 256,4500 | 0,57% | 256,4500 | 256,4500 | 256,4500 | 2 | 512,90 |
| 02/12/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 01/12/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 30/11/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 29/11/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 28/11/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 25/11/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 71 | 18.105,00 |
| 24/11/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 23/11/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 22/11/2016 | 255,0000 | 1,45% | 255,0000 | 255,0000 | 255,0000 | 4 | 1.020,00 |
| 21/11/2016 | 251,3500 | 0,00% | 251,3500 | 251,3500 | 251,3500 | ,00 | |
| 18/11/2016 | 251,3500 | -2,88% | 248,5500 | 256,9000 | 248,5500 | 30 | 7.540,00 |
| 17/11/2016 | 258,8000 | 0,00% | 258,8000 | 258,8000 | 258,8000 | ,00 | |
| 16/11/2016 | 258,8000 | 5,18% | 250,0000 | 259,9000 | 250,0000 | 124 | 32.089,00 |
| 15/11/2016 | 246,0500 | -4,00% | 250,0000 | 250,0000 | 243,2000 | 86 | 21.160,00 |
| 14/11/2016 | 256,3000 | 1,30% | 256,3000 | 256,3000 | 256,3000 | 85 | 21.785,50 |
| 11/11/2016 | 253,0000 | -9,32% | 253,0000 | 253,0000 | 253,0000 | 1 | 253,00 |
| 10/11/2016 | 279,0000 | 0,00% | 279,0000 | 279,0000 | 279,0000 | ,00 | |
| 09/11/2016 | 279,0000 | 0,00% | 279,0000 | 279,0000 | 279,0000 | ,00 | |
| 08/11/2016 | 279,0000 | 7,31% | 279,0000 | 279,0000 | 279,0000 | 54 | 15.066,00 |
| 07/11/2016 | 260,0000 | 4,00% | 260,0000 | 260,0000 | 260,0000 | 30 | 7.800,00 |
| 04/11/2016 | 250,0000 | 1,98% | 250,0000 | 250,0000 | 250,0000 | 250 | 62.500,00 |
| 03/11/2016 | 245,1500 | 0,00% | 245,1500 | 245,1500 | 245,1500 | ,00 | |
| 02/11/2016 | 245,1500 | 0,00% | 245,1500 | 245,1500 | 245,1500 | ,00 | |
| 01/11/2016 | 245,1500 | 2,77% | 245,0000 | 259,8500 | 245,0000 | 111 | 27.209,85 |
| 31/10/2016 | 238,5500 | -6,45% | 238,5500 | 238,5500 | 238,5500 | 6 | 1.431,30 |
| 27/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 26/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 25/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 24/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 2.831 | 721.905,00 |
| 21/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 1.002 | 255.510,00 |
| 20/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 19/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 18/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 17/10/2016 | 255,0000 | 0,02% | 254,9500 | 255,0000 | 254,9500 | 588 | 149.938,20 |
| 14/10/2016 | 254,9500 | -0,02% | 255,0000 | 255,0000 | 254,0000 | 157 | 40.031,00 |
| 13/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 10 | 2.550,00 |
| 12/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 542 | 138.210,00 |
| 11/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 608 | 155.040,00 |
| 10/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 1.737 | 442.935,00 |
| 07/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,1000 | 255,0000 | 337 | 85.939,20 |
| 06/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 56 | 14.280,00 |
| 05/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 100 | 25.500,00 |
| 04/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 95 | 24.225,00 |
| 03/10/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 92 | 23.460,00 |
| 30/9/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 49 | 12.495,00 |
| 29/9/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 170 | 43.350,00 |
| 28/9/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 190 | 48.450,00 |
| 27/9/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 140 | 35.700,00 |
| 26/9/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 23/9/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 90 | 22.950,00 |
| 22/9/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 100 | 25.500,00 |
| 21/9/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 20/9/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 90 | 22.950,00 |
| 19/9/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 16/9/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 424 | 108.120,00 |
| 15/9/2016 | 255,0000 | 1,98% | 255,0000 | 255,0000 | 255,0000 | 612 | 156.060,00 |
| 14/9/2016 | 250,0500 | -2,32% | 250,1000 | 250,1000 | 250,0000 | 8 | 2.000,30 |
| 13/9/2016 | 256,0000 | -1,54% | 258,0000 | 258,0000 | 255,0000 | 6 | 1.536,00 |
| 12/9/2016 | 260,0000 | 3,26% | 260,0000 | 260,0000 | 260,0000 | 1 | 260,00 |
| 09/9/2016 | 251,8000 | 0,00% | 251,8000 | 251,8000 | 251,8000 | ,00 | |
| 08/9/2016 | 251,8000 | 0,00% | 251,8000 | 251,8000 | 251,8000 | ,00 | |
| 07/9/2016 | 251,8000 | 0,00% | 251,8000 | 251,8000 | 251,8000 | ,00 | |
| 06/9/2016 | 251,8000 | -2,40% | 250,0000 | 258,0000 | 250,0000 | 90 | 22.660,00 |
| 05/9/2016 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 110 | 28.380,00 |
| 02/9/2016 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 01/9/2016 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 31/8/2016 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 30/8/2016 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 29/8/2016 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 200 | 51.600,00 |
| 26/8/2016 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 25/8/2016 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 24/8/2016 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 23/8/2016 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 60 | 15.480,00 |
| 22/8/2016 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | 1 | 258,00 |
| 19/8/2016 | 258,0000 | 0,00% | 258,0000 | 258,0000 | 258,0000 | ,00 | |
| 18/8/2016 | 258,0000 | -0,77% | 258,0000 | 258,0000 | 258,0000 | 4 | 1.032,00 |
| 17/8/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 16/8/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 12/8/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 11/8/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 10/8/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 09/8/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 08/8/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 05/8/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 04/8/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 03/8/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 02/8/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 01/8/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 29/7/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 28/7/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 27/7/2016 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 26/7/2016 | 260,0000 | -1,38% | 260,0000 | 260,0000 | 260,0000 | 225 | 58.500,00 |
| 25/7/2016 | 263,6500 | 0,00% | 263,6500 | 263,6500 | 263,6500 | ,00 | |
| 22/7/2016 | 263,6500 | 0,00% | 263,6500 | 263,6500 | 263,6500 | ,00 | |
| 21/7/2016 | 263,6500 | 0,00% | 263,6500 | 263,6500 | 263,6500 | ,00 | |
| 20/7/2016 | 263,6500 | 3,39% | 255,0000 | 269,0000 | 255,0000 | 42 | 11.074,00 |
| 19/7/2016 | 255,0000 | 2,00% | 255,0000 | 255,0000 | 255,0000 | 15 | 3.825,00 |
| 18/7/2016 | 250,0000 | -1,96% | 250,0000 | 250,0000 | 250,0000 | 100 | 25.000,00 |
| 15/7/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 14/7/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 13/7/2016 | 255,0000 | -1,16% | 255,0000 | 255,0000 | 255,0000 | 1 | 255,00 |
| 12/7/2016 | 258,0000 | -3,19% | 258,0000 | 258,0000 | 258,0000 | 1 | 258,00 |
| 11/7/2016 | 266,5000 | 0,00% | 266,5000 | 266,5000 | 266,5000 | ,00 | |
| 08/7/2016 | 266,5000 | 0,00% | 266,5000 | 266,5000 | 266,5000 | 42 | 11.193,00 |
| 07/7/2016 | 266,5000 | 0,00% | 266,5000 | 266,5000 | 266,5000 | ,00 | |
| 06/7/2016 | 266,5000 | 0,00% | 266,5000 | 266,5000 | 266,5000 | ,00 | |
| 05/7/2016 | 266,5000 | 4,51% | 265,0000 | 267,0000 | 265,0000 | 44 | 11.726,00 |
| 04/7/2016 | 255,0000 | -3,24% | 255,0000 | 255,0000 | 255,0000 | 1 | 255,00 |
| 01/7/2016 | 263,5500 | 0,00% | 263,5500 | 263,5500 | 263,5500 | ,00 | |
| 30/6/2016 | 263,5500 | 0,00% | 263,5500 | 263,5500 | 263,5500 | ,00 | |
| 29/6/2016 | 263,5500 | 0,00% | 263,5500 | 263,5500 | 263,5500 | ,00 | |
| 28/6/2016 | 263,5500 | 3,35% | 260,0000 | 265,0000 | 260,0000 | 42 | 11.070,00 |
| 27/6/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 24/6/2016 | 255,0000 | 2,00% | 255,0000 | 255,0000 | 255,0000 | 60 | 15.300,00 |
| 23/6/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 22/6/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 21/6/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 17/6/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 121 | 30.250,00 |
| 16/6/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 44 | 11.000,00 |
| 15/6/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 56 | 14.000,00 |
| 14/6/2016 | 250,0000 | 0,56% | 250,0000 | 250,0000 | 250,0000 | 40 | 10.000,00 |
| 13/6/2016 | 248,6000 | -2,51% | 240,0000 | 253,9500 | 240,0000 | 160 | 39.779,00 |
| 10/6/2016 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | 50 | 12.750,00 |
| 09/6/2016 | 255,0000 | 0,04% | 255,0000 | 255,0000 | 255,0000 | 42 | 10.710,00 |
| 08/6/2016 | 254,9000 | 0,59% | 253,0000 | 259,5000 | 253,0000 | 45 | 11.471,00 |
| 07/6/2016 | 253,4000 | -1,32% | 253,0000 | 255,0000 | 253,0000 | 25 | 6.335,00 |
| 06/6/2016 | 256,8000 | 0,00% | 256,8000 | 256,8000 | 256,8000 | ,00 | |
| 03/6/2016 | 256,8000 | 2,72% | 259,5000 | 259,5000 | 250,0000 | 24 | 6.162,90 |
| 02/6/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 01/6/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 31/5/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 5 | 1.250,00 |
| 30/5/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 27/5/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 26/5/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 2 | 500,00 |
| 25/5/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 24/5/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 23/5/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 20/5/2016 | 250,0000 | -2,87% | 250,0000 | 250,0000 | 250,0000 | 1 | 250,00 |
| 19/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 18/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 17/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 16/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 13/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 12/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 11/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 10/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 09/5/2016 | 257,4000 | 0,00% | 257,4000 | 257,4000 | 257,4000 | ,00 | |
| 06/5/2016 | 257,4000 | 5,06% | 242,0000 | 260,0000 | 242,0000 | 84 | 21.621,00 |
| 05/5/2016 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 04/5/2016 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 28/4/2016 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | 7 | 1.715,00 |
| 27/4/2016 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | 15 | 3.675,00 |
| 26/4/2016 | 245,0000 | 1,34% | 245,0000 | 245,0000 | 245,0000 | 80 | 19.600,00 |
| 25/4/2016 | 241,7500 | 0,00% | 241,7500 | 241,7500 | 241,7500 | ,00 | |
| 22/4/2016 | 241,7500 | 0,00% | 241,7500 | 241,7500 | 241,7500 | ,00 | |
| 21/4/2016 | 241,7500 | -3,26% | 227,2000 | 249,0000 | 227,2000 | 15 | 3.626,00 |
| 20/4/2016 | 249,9000 | 0,00% | 249,9000 | 249,9000 | 249,9000 | ,00 | |
| 19/4/2016 | 249,9000 | 0,00% | 249,9000 | 249,9000 | 249,9000 | ,00 | |
| 18/4/2016 | 249,9000 | -1,59% | 249,9000 | 249,9000 | 249,9000 | 6 | 1.499,40 |
| 15/4/2016 | 253,9500 | 0,00% | 253,9500 | 253,9500 | 253,9500 | ,00 | |
| 14/4/2016 | 253,9500 | 1,40% | 253,9500 | 253,9500 | 253,9500 | 5 | 1.269,75 |
| 13/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 12/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 11/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 08/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 07/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 06/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 05/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 04/4/2016 | 250,4500 | 0,00% | 250,4500 | 250,4500 | 250,4500 | ,00 | |
| 01/4/2016 | 250,4500 | 4,35% | 250,4500 | 250,4500 | 250,4500 | 4 | 1.001,80 |
| 31/3/2016 | 240,0000 | 0,00% | 240,0000 | 240,0000 | 240,0000 | ,00 | |
| 30/3/2016 | 240,0000 | 0,00% | 240,0000 | 240,0000 | 240,0000 | 33 | 7.920,00 |
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.% |
|---|