| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0,42% | 240,0000 | 240,0000 | 240,0000 | 33 | 7.920,00 |
| 29/3/2016 | 239,0000 | -4,42% | 240,1000 | 240,1000 | 237,2000 | 16 | 3.824,20 |
| 24/3/2016 | 250,0500 | 0,00% | 250,0500 | 250,0500 | 250,0500 | 1 | 250,05 |
| 23/3/2016 | 250,0500 | 0,00% | 250,0500 | 250,0500 | 250,0500 | ,00 | |
| 22/3/2016 | 250,0500 | 3,76% | 250,0000 | 252,0000 | 250,0000 | 129 | 32.258,00 |
| 21/3/2016 | 241,0000 | -3,56% | 241,0000 | 241,0000 | 241,0000 | 6 | 1.446,00 |
| 18/3/2016 | 249,9000 | 0,00% | 249,9000 | 249,9000 | 249,9000 | ,00 | |
| 17/3/2016 | 249,9000 | 5,42% | 249,9000 | 249,9000 | 249,9000 | 20 | 4.998,00 |
| 16/3/2016 | 237,0500 | -0,40% | 237,0500 | 237,0500 | 237,0500 | 5 | 1.185,25 |
| 15/3/2016 | 238,0000 | 0,23% | 238,0000 | 238,0000 | 238,0000 | 100 | 23.800,00 |
| 11/3/2016 | 237,4500 | 0,00% | 237,4500 | 237,4500 | 237,4500 | ,00 | |
| 10/3/2016 | 237,4500 | -3,08% | 237,7000 | 237,7000 | 237,0000 | 17 | 4.036,90 |
| 09/3/2016 | 245,0000 | -2,00% | 245,0000 | 245,0000 | 245,0000 | 5 | 1.225,00 |
| 08/3/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 07/3/2016 | 250,0000 | 2,35% | 250,0000 | 250,0000 | 250,0000 | 52 | 13.000,00 |
| 04/3/2016 | 244,2500 | 0,00% | 244,2500 | 244,2500 | 244,2500 | ,00 | |
| 03/3/2016 | 244,2500 | -2,28% | 241,0500 | 249,9000 | 235,5000 | 92 | 22.469,25 |
| 02/3/2016 | 249,9500 | 0,00% | 249,9500 | 249,9500 | 249,9500 | ,00 | |
| 01/3/2016 | 249,9500 | 0,02% | 249,9500 | 249,9500 | 249,9500 | 3 | 749,85 |
| 29/2/2016 | 249,9000 | 0,00% | 249,9000 | 249,9000 | 249,9000 | 3 | 749,70 |
| 26/2/2016 | 249,9000 | 0,00% | 249,9000 | 249,9000 | 249,9000 | ,00 | |
| 25/2/2016 | 249,9000 | 4,98% | 249,9000 | 249,9000 | 249,9000 | 1 | 249,90 |
| 24/2/2016 | 238,0500 | -1,24% | 238,1500 | 238,1500 | 238,0500 | 132 | 31.422,80 |
| 23/2/2016 | 241,0500 | -3,58% | 241,0500 | 241,0500 | 241,0500 | 2 | 482,10 |
| 22/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 19/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 18/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 17/2/2016 | 250,0000 | 0,40% | 250,0000 | 250,0000 | 250,0000 | 144 | 36.000,00 |
| 16/2/2016 | 249,0000 | 0,00% | 249,0000 | 249,0000 | 249,0000 | ,00 | |
| 15/2/2016 | 249,0000 | 0,00% | 249,0000 | 249,0000 | 249,0000 | ,00 | |
| 12/2/2016 | 249,0000 | 0,00% | 249,0000 | 249,0000 | 249,0000 | ,00 | |
| 11/2/2016 | 249,0000 | -0,20% | 249,0000 | 249,0000 | 249,0000 | 476 | 118.524,00 |
| 10/2/2016 | 249,5000 | 0,00% | 249,5000 | 249,5000 | 249,5000 | ,00 | |
| 09/2/2016 | 249,5000 | 5,43% | 249,5000 | 249,5000 | 249,5000 | 204 | 50.898,00 |
| 08/2/2016 | 236,6500 | -5,09% | 235,5000 | 240,0000 | 235,5000 | 39 | 9.229,50 |
| 05/2/2016 | 249,3500 | -0,26% | 249,5000 | 249,5000 | 249,2000 | 437 | 108.971,50 |
| 04/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 03/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 1 | 250,00 |
| 02/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 01/2/2016 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 29/1/2016 | 250,0000 | -5,66% | 250,0000 | 250,0000 | 250,0000 | 9 | 2.250,00 |
| 28/1/2016 | 265,0000 | 0,00% | 265,0000 | 265,0000 | 265,0000 | ,00 | |
| 27/1/2016 | 265,0000 | 4,72% | 265,0000 | 265,0000 | 265,0000 | 1 | 265,00 |
| 26/1/2016 | 253,0500 | 3,29% | 249,7500 | 259,9000 | 249,7500 | 60 | 15.182,50 |
| 25/1/2016 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 22/1/2016 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | 63 | 15.435,00 |
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.% |
|---|