| 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 |
|---|---|---|---|---|---|---|---|
| 21/1/2016 | 233,0500 | 0,84% | 231,0000 | 233,5000 | 231,0000 | 436 | 101.606,00 |
| 20/1/2016 | 231,1000 | -1,03% | 233,0000 | 233,0000 | 230,0000 | 403 | 93.140,00 |
| 19/1/2016 | 233,5000 | 0,00% | 233,5000 | 233,5000 | 233,5000 | 317 | 74.019,50 |
| 18/1/2016 | 233,5000 | -0,60% | 233,5000 | 233,5000 | 233,5000 | 1.275 | 297.712,50 |
| 15/1/2016 | 234,9000 | 0,60% | 234,9000 | 234,9000 | 234,9000 | 39 | 9.161,10 |
| 14/1/2016 | 233,5000 | 0,21% | 233,5000 | 233,5000 | 233,5000 | 100 | 23.350,00 |
| 13/1/2016 | 233,0000 | 0,78% | 232,5000 | 233,0000 | 232,5000 | 106 | 24.697,00 |
| 12/1/2016 | 231,2000 | 0,09% | 231,0000 | 233,5000 | 231,0000 | 24 | 5.549,00 |
| 11/1/2016 | 231,0000 | 0,00% | 231,0000 | 231,0000 | 231,0000 | 50 | 11.550,00 |
| 08/1/2016 | 231,0000 | 0,65% | 231,0000 | 231,0000 | 231,0000 | 100 | 23.100,00 |
| 07/1/2016 | 229,5000 | -8,05% | 228,0000 | 230,0000 | 228,0000 | 146 | 33.508,00 |
| 05/1/2016 | 249,6000 | 0,00% | 249,6000 | 249,6000 | 249,6000 | 1 | 249,60 |
| 04/1/2016 | 249,6000 | 0,00% | 249,6000 | 249,6000 | 249,6000 | ,00 | |
| 31/12/2015 | 249,6000 | 0,00% | 249,6000 | 249,6000 | 249,6000 | ,00 | |
| 30/12/2015 | 249,6000 | 9,81% | 231,0000 | 250,0000 | 231,0000 | 95 | 23.712,00 |
| 29/12/2015 | 227,3000 | -10,86% | 215,0000 | 235,9500 | 215,0000 | 104 | 23.638,50 |
| 28/12/2015 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 23/12/2015 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 22/12/2015 | 255,0000 | 4,08% | 255,0000 | 255,0000 | 255,0000 | 1 | 255,00 |
| 21/12/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 18/12/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 17/12/2015 | 245,0000 | -2,00% | 245,0000 | 245,0000 | 245,0000 | 7 | 1.715,00 |
| 16/12/2015 | 250,0000 | 2,02% | 250,0000 | 250,0000 | 250,0000 | 2 | 500,00 |
| 15/12/2015 | 245,0500 | 3,97% | 245,0000 | 246,0000 | 245,0000 | 23 | 5.636,00 |
| 14/12/2015 | 235,7000 | -3,80% | 245,0000 | 245,0000 | 233,8500 | 6 | 1.414,25 |
| 11/12/2015 | 245,0000 | -5,73% | 245,0000 | 245,0000 | 245,0000 | 3 | 735,00 |
| 10/12/2015 | 259,9000 | 0,00% | 259,9000 | 259,9000 | 259,9000 | ,00 | |
| 09/12/2015 | 259,9000 | 3,96% | 259,9000 | 259,9000 | 259,9000 | 36 | 9.356,40 |
| 08/12/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 33 | 8.250,00 |
| 07/12/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 164 | 41.000,00 |
| 04/12/2015 | 250,0000 | 4,17% | 250,0000 | 250,0000 | 250,0000 | 1 | 250,00 |
| 03/12/2015 | 240,0000 | 0,00% | 240,0000 | 240,0000 | 240,0000 | ,00 | |
| 02/12/2015 | 240,0000 | 0,00% | 240,0000 | 240,0000 | 240,0000 | 1.100 | 264.000,00 |
| 01/12/2015 | 240,0000 | 0,00% | 240,0000 | 240,0000 | 240,0000 | 10 | 2.400,00 |
| 30/11/2015 | 240,0000 | -2,04% | 240,0000 | 240,0000 | 240,0000 | 1 | 240,00 |
| 27/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 26/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 25/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | 2 | 490,00 |
| 24/11/2015 | 245,0000 | 4,21% | 245,0000 | 245,0000 | 245,0000 | 2 | 490,00 |
| 23/11/2015 | 235,1000 | 0,17% | 235,1000 | 235,1000 | 235,1000 | 4 | 940,40 |
| 20/11/2015 | 234,7000 | 0,00% | 234,7000 | 234,7000 | 234,7000 | ,00 | |
| 19/11/2015 | 234,7000 | -0,06% | 220,0000 | 235,0000 | 220,0000 | 104 | 24.410,00 |
| 18/11/2015 | 234,8500 | 2,09% | 230,0000 | 235,0000 | 230,0000 | 1.029 | 241.670,00 |
| 17/11/2015 | 230,0500 | -6,10% | 230,0500 | 230,0500 | 230,0500 | 10 | 2.300,50 |
| 16/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 13/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 12/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 11/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 10/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 09/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 06/11/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 05/11/2015 | 245,0000 | 3,81% | 245,0000 | 245,0000 | 245,0000 | 110 | 26.950,00 |
| 04/11/2015 | 236,0000 | -5,60% | 236,0000 | 236,0000 | 236,0000 | 35 | 8.260,00 |
| 03/11/2015 | 250,0000 | 6,38% | 250,0000 | 250,0000 | 250,0000 | 61 | 15.250,00 |
| 02/11/2015 | 235,0000 | 0,28% | 235,0000 | 235,0000 | 235,0000 | 875 | 205.625,00 |
| 30/10/2015 | 234,3500 | -6,26% | 230,1000 | 235,0000 | 230,1000 | 111 | 26.011,50 |
| 29/10/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 87 | 21.750,00 |
| 27/10/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 650 | 162.500,00 |
| 26/10/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 300 | 75.000,00 |
| 23/10/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 22/10/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 21/10/2015 | 250,0000 | 3,46% | 250,0000 | 250,0000 | 250,0000 | 13 | 3.250,00 |
| 20/10/2015 | 241,6500 | 5,07% | 230,0000 | 245,0000 | 230,0000 | 178 | 43.010,00 |
| 19/10/2015 | 230,0000 | -2,13% | 230,0000 | 230,0000 | 230,0000 | 19 | 4.370,00 |
| 16/10/2015 | 235,0000 | 2,11% | 235,0000 | 235,0000 | 235,0000 | 8 | 1.880,00 |
| 15/10/2015 | 230,1500 | 0,94% | 230,0000 | 235,0000 | 230,0000 | 91 | 20.945,00 |
| 14/10/2015 | 228,0000 | 0,00% | 228,0000 | 228,0000 | 228,0000 | ,00 | |
| 13/10/2015 | 228,0000 | -6,94% | 228,0000 | 228,0000 | 228,0000 | 4 | 912,00 |
| 12/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 09/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 08/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 07/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 06/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 05/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | 18 | 4.410,00 |
| 02/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 01/10/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 30/9/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 29/9/2015 | 245,0000 | 0,00% | 245,0000 | 245,0000 | 245,0000 | ,00 | |
| 28/9/2015 | 245,0000 | 6,52% | 245,0000 | 245,0000 | 245,0000 | 5 | 1.225,00 |
| 25/9/2015 | 230,0000 | 0,00% | 230,0000 | 230,0000 | 230,0000 | 2 | 460,00 |
| 24/9/2015 | 230,0000 | 2,68% | 230,0000 | 230,0000 | 230,0000 | 4 | 920,00 |
| 23/9/2015 | 224,0000 | -4,68% | 224,0000 | 224,0000 | 224,0000 | 1 | 224,00 |
| 22/9/2015 | 235,0000 | -6,00% | 235,0000 | 235,0000 | 235,0000 | 5 | 1.175,00 |
| 21/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 18/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 17/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 16/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 15/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 14/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 11/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 10/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 09/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 73 | 18.250,00 |
| 08/9/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 07/9/2015 | 250,0000 | 3,03% | 250,0000 | 250,0000 | 250,0000 | 24 | 6.000,00 |
| 04/9/2015 | 242,6500 | 5,85% | 250,0000 | 250,0000 | 239,0000 | 6 | 1.456,00 |
| 03/9/2015 | 229,2500 | 1,66% | 227,0000 | 232,0000 | 227,0000 | 27 | 6.190,00 |
| 02/9/2015 | 225,5000 | 0,22% | 225,0000 | 226,0000 | 225,0000 | 70 | 15.785,00 |
| 01/9/2015 | 225,0000 | 7,14% | 225,0000 | 225,0000 | 225,0000 | 16 | 3.600,00 |
| 31/8/2015 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 28/8/2015 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 27/8/2015 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 26/8/2015 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 25/8/2015 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 24/8/2015 | 210,0000 | -9,21% | 210,0000 | 210,0000 | 210,0000 | 100 | 21.000,00 |
| 21/8/2015 | 231,3000 | 0,00% | 231,3000 | 231,3000 | 231,3000 | ,00 | |
| 20/8/2015 | 231,3000 | 0,00% | 231,3000 | 231,3000 | 231,3000 | ,00 | |
| 19/8/2015 | 231,3000 | 7,03% | 230,0000 | 235,0000 | 230,0000 | 43 | 9.945,00 |
| 18/8/2015 | 216,1000 | -13,56% | 220,0000 | 220,0000 | 206,3000 | 168 | 36.302,40 |
| 17/8/2015 | 250,0000 | 8,11% | 250,0000 | 250,0000 | 250,0000 | 1 | 250,00 |
| 14/8/2015 | 231,2500 | 0,00% | 231,2500 | 231,2500 | 231,2500 | ,00 | |
| 13/8/2015 | 231,2500 | 5,11% | 230,0000 | 235,0000 | 230,0000 | 20 | 4.625,00 |
| 12/8/2015 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | ,00 | |
| 11/8/2015 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | ,00 | |
| 10/8/2015 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | ,00 | |
| 07/8/2015 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | 1 | 220,00 |
| 06/8/2015 | 220,0000 | 4,76% | 220,0000 | 220,0000 | 220,0000 | 4 | 880,00 |
| 05/8/2015 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | 100 | 21.000,00 |
| 04/8/2015 | 210,0000 | 2,19% | 210,0000 | 210,0000 | 210,0000 | 3.014 | 620.079,00 |
| 03/8/2015 | 205,5000 | -9,85% | 205,0000 | 215,0000 | 205,0000 | 185 | 38.015,00 |
| 26/6/2015 | 227,9500 | -0,89% | 230,0000 | 230,0000 | 227,0000 | 124 | 28.268,00 |
| 25/6/2015 | 230,0000 | 0,00% | 230,0000 | 230,0000 | 230,0000 | ,00 | |
| 24/6/2015 | 230,0000 | 0,00% | 230,0000 | 230,0000 | 230,0000 | ,00 | |
| 23/6/2015 | 230,0000 | 0,00% | 230,0000 | 230,0000 | 230,0000 | ,00 | |
| 22/6/2015 | 230,0000 | 2,22% | 230,0000 | 230,0000 | 230,0000 | 5 | 1.150,00 |
| 19/6/2015 | 225,0000 | -0,04% | 225,1000 | 225,1000 | 225,0000 | 110 | 24.751,00 |
| 18/6/2015 | 225,1000 | 0,04% | 225,0000 | 225,1000 | 225,0000 | 35 | 7.878,20 |
| 17/6/2015 | 225,0000 | 0,00% | 225,0000 | 225,0000 | 225,0000 | ,00 | |
| 16/6/2015 | 225,0000 | 0,00% | 225,0000 | 225,0000 | 225,0000 | ,00 | |
| 15/6/2015 | 225,0000 | 0,00% | 225,0000 | 225,0000 | 225,0000 | 403 | 90.675,00 |
| 12/6/2015 | 225,0000 | -8,16% | 225,0000 | 225,0000 | 225,0000 | 151 | 33.975,00 |
| 11/6/2015 | 245,0000 | -1,19% | 245,0000 | 245,0000 | 245,0000 | 1 | 245,00 |
| 10/6/2015 | 247,9500 | 7,80% | 247,9500 | 247,9500 | 247,9500 | 1 | 247,95 |
| 09/6/2015 | 230,0000 | 1,91% | 230,0000 | 230,0000 | 230,0000 | 3 | 690,00 |
| 08/6/2015 | 225,7000 | 0,31% | 225,0000 | 230,0000 | 225,0000 | 7 | 1.580,00 |
| 05/6/2015 | 225,0000 | -1,75% | 225,0000 | 225,0000 | 225,0000 | 97 | 21.825,00 |
| 04/6/2015 | 229,0000 | 0,00% | 229,0000 | 229,0000 | 229,0000 | 47 | 10.763,00 |
| 03/6/2015 | 229,0000 | 1,78% | 229,0000 | 229,0000 | 229,0000 | 1 | 229,00 |
| 02/6/2015 | 225,0000 | 0,00% | 225,0000 | 225,0000 | 225,0000 | ,00 | |
| 29/5/2015 | 225,0000 | 0,00% | 225,0000 | 225,0000 | 225,0000 | 150 | 33.750,00 |
| 28/5/2015 | 225,0000 | 0,00% | 225,0000 | 225,0000 | 225,0000 | ,00 | |
| 27/5/2015 | 225,0000 | 2,27% | 225,0000 | 225,0000 | 225,0000 | 44 | 10.032,00 |
| 26/5/2015 | 220,0000 | 5,49% | 220,0000 | 220,0000 | 220,0000 | 1 | 220,00 |
| 25/5/2015 | 208,5500 | -5,20% | 210,0000 | 210,0000 | 206,0000 | 362 | 75.500,00 |
| 22/5/2015 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | ,00 | |
| 21/5/2015 | 220,0000 | 2,85% | 220,0000 | 220,0000 | 220,0000 | 26 | ,00 |
| 20/5/2015 | 213,9000 | 0,00% | 213,9000 | 213,9000 | 213,9000 | 100 | ,00 |
| 19/5/2015 | 213,9000 | 0,00% | 213,9000 | 213,9000 | 213,9000 | ,00 | |
| 18/5/2015 | 213,9000 | -3,21% | 214,1000 | 216,0000 | 210,0500 | 244 | ,00 |
| 15/5/2015 | 221,0000 | 0,11% | 221,0000 | 221,0000 | 221,0000 | 100 | ,00 |
| 14/5/2015 | 220,7500 | -8,15% | 221,0000 | 221,2000 | 220,0000 | 216 | ,00 |
| 13/5/2015 | 240,3500 | -3,45% | 248,9500 | 248,9500 | 232,1500 | 45 | ,00 |
| 12/5/2015 | 248,9500 | 0,00% | 248,9500 | 248,9500 | 248,9500 | ,00 | |
| 11/5/2015 | 248,9500 | 10,64% | 248,9500 | 248,9500 | 248,9500 | 84 | ,00 |
| 08/5/2015 | 225,0000 | 7,14% | 225,0000 | 225,0000 | 225,0000 | 5 | ,00 |
| 07/5/2015 | 210,0000 | 2,39% | 210,0000 | 210,0000 | 210,0000 | 38 | ,00 |
| 06/5/2015 | 205,1000 | -2,57% | 205,2000 | 206,0000 | 205,0000 | 215 | ,00 |
| 05/5/2015 | 210,5000 | -6,44% | 225,0000 | 225,0000 | 210,0000 | 307 | ,00 |
| 04/5/2015 | 225,0000 | -0,86% | 225,0000 | 225,0000 | 225,0000 | 6 | ,00 |
| 30/4/2015 | 226,9500 | -0,02% | 227,0000 | 227,0000 | 226,5000 | 440 | ,00 |
| 29/4/2015 | 227,0000 | 0,00% | 227,0000 | 227,0000 | 227,0000 | 70 | ,00 |
| 28/4/2015 | 227,0000 | 0,00% | 227,0000 | 227,0000 | 227,0000 | ,00 | |
| 27/4/2015 | 227,0000 | -0,22% | 227,0000 | 227,0000 | 227,0000 | 25 | ,00 |
| 24/4/2015 | 227,5000 | 0,00% | 227,5000 | 227,5000 | 227,5000 | ,00 | |
| 23/4/2015 | 227,5000 | -0,50% | 227,5000 | 227,5000 | 227,5000 | 100 | ,00 |
| 22/4/2015 | 228,6500 | 0,00% | 228,6500 | 228,6500 | 228,6500 | 2 | ,00 |
| 21/4/2015 | 228,6500 | -3,93% | 229,0000 | 229,0000 | 225,5000 | 197 | ,00 |
| 20/4/2015 | 238,0000 | -0,42% | 238,0000 | 238,0000 | 238,0000 | 61 | ,00 |
| 17/4/2015 | 239,0000 | -0,21% | 239,0000 | 239,0000 | 238,5000 | 123 | ,00 |
| 16/4/2015 | 239,5000 | -0,21% | 239,5000 | 239,5000 | 239,5000 | 11 | ,00 |
| 15/4/2015 | 240,0000 | -5,88% | 240,0000 | 240,0000 | 240,0000 | 12 | ,00 |
| 14/4/2015 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 09/4/2015 | 255,0000 | 0,00% | 255,0000 | 255,0000 | 255,0000 | ,00 | |
| 08/4/2015 | 255,0000 | 2,00% | 255,0000 | 255,0000 | 255,0000 | 2 | ,00 |
| 07/4/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 02/4/2015 | 250,0000 | 0,40% | 250,0000 | 250,0000 | 250,0000 | 10 | ,00 |
| 01/4/2015 | 249,0000 | -0,40% | 249,0000 | 249,0000 | 249,0000 | 5 | ,00 |
| 31/3/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 30/3/2015 | 250,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | ,00 | |
| 27/3/2015 | 250,0000 | -3,85% | 250,0000 | 250,0000 | 250,0000 | 325 | ,00 |
| 26/3/2015 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 24/3/2015 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 23/3/2015 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 20/3/2015 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 19/3/2015 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 18/3/2015 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 17/3/2015 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 16/3/2015 | 260,0000 | 0,00% | 260,0000 | 260,0000 | 260,0000 | ,00 | |
| 13/3/2015 | 260,0000 | -2,97% | 260,0000 | 260,0000 | 260,0000 | 25 | ,00 |
| 12/3/2015 | 267,9500 | -0,76% | 268,0000 | 268,0000 | 267,5000 | 70 | ,00 |
| 11/3/2015 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | ,00 | |
| 10/3/2015 | 270,0000 | 0,00% | 270,0000 | 270,0000 | 270,0000 | 184 | ,00 |
| 09/3/2015 | 270,0000 | -3,07% | 270,0000 | 270,0000 | 270,0000 | 25 | ,00 |
| 06/3/2015 | 278,5500 | -1,92% | 279,0000 | 279,0000 | 278,0000 | 99 | ,00 |
| 05/3/2015 | 284,0000 | -0,66% | 285,0000 | 285,0000 | 280,0000 | 272 | ,00 |
| 04/3/2015 | 285,9000 | -0,95% | 285,9000 | 285,9000 | 285,9000 | 5 | ,00 |
| 03/3/2015 | 288,6500 | 0,00% | 288,6500 | 288,6500 | 288,6500 | ,00 | |
| 02/3/2015 | 288,6500 | -0,53% | 285,9000 | 289,0000 | 285,9000 | 94 | ,00 |
| 27/2/2015 | 290,2000 | -0,97% | 293,0000 | 293,0000 | 286,0000 | 250 | ,00 |
| 26/2/2015 | 293,0500 | 13,61% | 279,0000 | 298,0000 | 279,0000 | 322 | ,00 |
| 25/2/2015 | 257,9500 | 8,43% | 259,0000 | 259,0000 | 236,0000 | 44 | ,00 |
| 24/2/2015 | 237,9000 | 9,13% | 235,0000 | 238,5000 | 235,0000 | 57 | ,00 |
| 20/2/2015 | 218,0000 | 5,85% | 218,0000 | 218,0000 | 218,0000 | 70 | ,00 |
| 19/2/2015 | 205,9500 | -5,94% | 198,0500 | 217,8000 | 198,0500 | 8 | ,00 |
| 18/2/2015 | 218,9500 | 0,00% | 218,9500 | 218,9500 | 218,9500 | ,00 | |
| 17/2/2015 | 218,9500 | 0,00% | 218,9500 | 218,9500 | 218,9500 | 42 | ,00 |
| 16/2/2015 | 218,9500 | 0,00% | 218,9500 | 218,9500 | 218,9500 | ,00 | |
| 13/2/2015 | 218,9500 | 0,00% | 218,9500 | 218,9500 | 218,9500 | ,00 | |
| 12/2/2015 | 218,9500 | 6,29% | 218,9500 | 218,9500 | 218,9500 | 1 | ,00 |
| 11/2/2015 | 206,0000 | 0,34% | 206,0000 | 206,0000 | 206,0000 | 81 | ,00 |
| 10/2/2015 | 205,3000 | 0,00% | 205,3000 | 205,3000 | 205,3000 | ,00 | |
| 09/2/2015 | 205,3000 | -5,96% | 205,0000 | 206,0000 | 205,0000 | 59 | ,00 |
| 06/2/2015 | 218,3000 | 0,55% | 217,1000 | 219,0000 | 217,1000 | 42 | ,00 |
| 05/2/2015 | 217,1000 | 0,00% | 217,1000 | 217,1000 | 217,1000 | ,00 | |
| 04/2/2015 | 217,1000 | 0,00% | 217,1000 | 217,1000 | 217,1000 | ,00 | |
| 03/2/2015 | 217,1000 | 0,00% | 217,1000 | 217,1000 | 217,1000 | ,00 | |
| 02/2/2015 | 217,1000 | 3,38% | 211,0000 | 219,0000 | 211,0000 | 42 | ,00 |
| 30/1/2015 | 210,0000 | 3,99% | 210,0000 | 210,0000 | 210,0000 | 4 | ,00 |
| 29/1/2015 | 201,9500 | 0,00% | 201,9500 | 201,9500 | 201,9500 | ,00 | |
| 28/1/2015 | 201,9500 | 0,00% | 201,9500 | 201,9500 | 201,9500 | ,00 | |
| 27/1/2015 | 201,9500 | 0,95% | 204,9500 | 205,0000 | 201,0000 | 33 | ,00 |
| 26/1/2015 | 200,0500 | -8,65% | 200,0500 | 200,0500 | 200,0500 | 19 | ,00 |
| 23/1/2015 | 219,0000 | 0,00% | 219,0000 | 219,0000 | 219,0000 | 13 | ,00 |
| 22/1/2015 | 219,0000 | 0,00% | 219,0000 | 219,0000 | 219,0000 | 10 | ,00 |
| 21/1/2015 | 219,0000 | -0,27% | 219,0000 | 219,0000 | 219,0000 | 16 | ,00 |
| 20/1/2015 | 219,6000 | -0,18% | 220,0000 | 220,0000 | 218,0000 | 19 | ,00 |
| 19/1/2015 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | ,00 | |
| 16/1/2015 | 220,0000 | -2,22% | 220,0000 | 220,0000 | 220,0000 | 82 | ,00 |
| 15/1/2015 | 225,0000 | 0,00% | 225,0000 | 225,0000 | 225,0000 | 15 | ,00 |
| 14/1/2015 | 225,0000 | 0,00% | 225,0000 | 225,0000 | 225,0000 | ,00 | |
| 13/1/2015 | 225,0000 | 2,27% | 225,0000 | 225,0000 | 225,0000 | 4 | ,00 |
| 12/1/2015 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | ,00 | |
| 09/1/2015 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | 10 | ,00 |
| 08/1/2015 | 220,0000 | 0,00% | 220,0000 | 220,0000 | 220,0000 | 30 | ,00 |
| 07/1/2015 | 220,0000 | 0,92% | 220,0000 | 220,0000 | 220,0000 | 36 | ,00 |
| 05/1/2015 | 218,0000 | 0,00% | 218,0000 | 218,0000 | 218,0000 | ,00 | |
| 02/1/2015 | 218,0000 | 6,34% | 218,0000 | 218,0000 | 218,0000 | 1 | ,00 |
| 31/12/2014 | 205,0000 | 1,79% | 209,9500 | 209,9500 | 205,0000 | 852 | ,00 |
| 30/12/2014 | 201,4000 | 0,15% | 200,0000 | 209,9500 | 200,0000 | 7 | ,00 |
| 29/12/2014 | 201,1000 | -1,90% | 206,0000 | 206,0000 | 197,0000 | 33 | ,00 |
| 23/12/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 424 | ,00 |
| 22/12/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 7 | ,00 |
| 19/12/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 12 | ,00 |
| 18/12/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 10 | ,00 |
| 17/12/2014 | 205,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | ,00 | |
| 16/12/2014 | 205,0000 | -0,49% | 205,0000 | 205,0000 | 205,0000 | 13 | ,00 |
| 15/12/2014 | 206,0000 | 2,49% | 206,0000 | 206,0000 | 206,0000 | 10 | ,00 |
| 12/12/2014 | 201,0000 | 0,00% | 201,0000 | 201,0000 | 201,0000 | ,00 | |
| 11/12/2014 | 201,0000 | -1,47% | 201,0000 | 201,0000 | 201,0000 | 3 | ,00 |
| 10/12/2014 | 204,0000 | 0,02% | 204,0000 | 204,0000 | 204,0000 | 1 | ,00 |
| 09/12/2014 | 203,9500 | 1,97% | 204,9500 | 205,0000 | 200,0000 | 53 | ,00 |
| 08/12/2014 | 200,0000 | 0,93% | 200,0000 | 200,0000 | 200,0000 | 40 | ,00 |
| 05/12/2014 | 198,1500 | 0,00% | 198,1500 | 198,1500 | 198,1500 | ,00 | |
| 04/12/2014 | 198,1500 | 0,00% | 198,1500 | 198,1500 | 198,1500 | ,00 | |
| 03/12/2014 | 198,1500 | 0,00% | 198,1500 | 198,1500 | 198,1500 | ,00 | |
| 02/12/2014 | 198,1500 | -0,92% | 195,1000 | 200,0000 | 195,1000 | 134 | ,00 |
| 01/12/2014 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | ,00 | |
| 28/11/2014 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | ,00 | |
| 27/11/2014 | 200,0000 | -4,76% | 200,0000 | 200,0000 | 200,0000 | 10 | ,00 |
| 26/11/2014 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 25/11/2014 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 24/11/2014 | 210,0000 | 0,00% | 210,0000 | 210,0000 | 210,0000 | ,00 | |
| 21/11/2014 | 210,0000 | 7,69% | 210,0000 | 210,0000 | 210,0000 | 30 | ,00 |
| 20/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 19/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 18/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 17/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 14/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 13/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | 218 | ,00 |
| 12/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 11/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 10/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 07/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 06/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 05/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 04/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 03/11/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 31/10/2014 | 195,0000 | 0,00% | 195,0000 | 195,0000 | 195,0000 | ,00 | |
| 30/10/2014 | 195,0000 | -0,13% | 195,0000 | 195,0000 | 195,0000 | 330 | ,00 |
| 29/10/2014 | 195,2500 | -2,38% | 197,0000 | 197,0000 | 195,1000 | 280 | ,00 |
| 27/10/2014 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 2 | ,00 |
| 24/10/2014 | 200,0000 | -1,96% | 200,0000 | 200,0000 | 200,0000 | 6 | ,00 |
| 23/10/2014 | 204,0000 | 0,00% | 204,0000 | 204,0000 | 204,0000 | ,00 | |
| 22/10/2014 | 204,0000 | 0,00% | 204,0000 | 204,0000 | 204,0000 | ,00 | |
| 21/10/2014 | 204,0000 | 2,00% | 204,0000 | 204,0000 | 204,0000 | 52 | ,00 |
| 20/10/2014 | 200,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 10 | ,00 |
| 17/10/2014 | 200,0000 | -2,44% | 200,0000 | 200,0000 | 200,0000 | 28 | ,00 |
| 16/10/2014 | 205,0000 | -5,96% | 205,0000 | 205,0000 | 205,0000 | 243 | ,00 |
| 15/10/2014 | 218,0000 | 0,00% | 218,0000 | 218,0000 | 218,0000 | ,00 | |
| 14/10/2014 | 218,0000 | 0,00% | 218,0000 | 218,0000 | 218,0000 | 17 | ,00 |
| 13/10/2014 | 218,0000 | -1,80% | 218,0000 | 218,0000 | 218,0000 | 118 | ,00 |
| 10/10/2014 | 222,0000 | 0,00% | 222,0000 | 222,0000 | 222,0000 | ,00 | |
| 09/10/2014 | 222,0000 | 0,00% | 222,0000 | 222,0000 | 222,0000 | ,00 | |
| 08/10/2014 | 222,0000 | 0,00% | 222,0000 | 222,0000 | 222,0000 | 1 | ,00 |
| 07/10/2014 | 222,0000 | 0,00% | 222,0000 | 222,0000 | 222,0000 | ,00 | |
| 06/10/2014 | 222,0000 | 0,00% | 222,0000 | 222,0000 | 222,0000 | ,00 | |
| 03/10/2014 | 222,0000 | -4,93% | 222,0000 | 222,0000 | 222,0000 | 207 | ,00 |
| 02/10/2014 | 233,5000 | 1,52% | 233,9500 | 233,9500 | 222,1000 | 264 | ,00 |
| 01/10/2014 | 230,0000 | 0,00% | 230,0000 | 230,0000 | 230,0000 | ,00 | |
| 30/9/2014 | 230,0000 | 0,00% | 230,0000 | 230,0000 | 230,0000 | ,00 | |
| 29/9/2014 | 230,0000 | 0,00% | 230,0000 | 230,0000 | 230,0000 | 5 | ,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.% |
|---|