| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)
2,2900 €
0,0800 (3,62%)
- Άνοιγμα 2,1900
- Υψηλό 2,3500
- Χαμηλό 2,1900
- Όγκος 99.519
- Τζίρος 227.277 €
- Πράξεις 215
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/11/2013 | 1,4400 | -2,04% | 1,4100 | 1,4400 | 1,4100 | 449 | ,00 |
| 06/11/2013 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 05/11/2013 | 1,4700 | 4,26% | 1,4700 | 1,4700 | 1,4700 | 1 | ,00 |
| 04/11/2013 | 1,4100 | 1,44% | 1,4100 | 1,4100 | 1,4100 | 1 | ,00 |
| 01/11/2013 | 1,3900 | 2,96% | 1,3500 | 1,4200 | 1,3500 | 569 | ,00 |
| 31/10/2013 | 1,3500 | -4,26% | 1,5200 | 1,5200 | 1,3200 | 2.413 | ,00 |
| 30/10/2013 | 1,4100 | 6,02% | 1,4500 | 1,4500 | 1,4100 | 802 | ,00 |
| 29/10/2013 | 1,3300 | -7,64% | 1,3000 | 1,4300 | 1,2500 | 2.416 | ,00 |
| 25/10/2013 | 1,4400 | 0,00% | 1,4700 | 1,4700 | 1,4200 | 1.151 | ,00 |
| 24/10/2013 | 1,4400 | 4,35% | 1,4900 | 1,4900 | 1,4200 | 413 | ,00 |
| 23/10/2013 | 1,3800 | -1,43% | 1,4500 | 1,4500 | 1,3600 | 6.842 | ,00 |
| 22/10/2013 | 1,4000 | 2,94% | 1,3200 | 1,4200 | 1,3200 | 9.051 | ,00 |
| 21/10/2013 | 1,3600 | 7,09% | 1,3100 | 1,3700 | 1,3000 | 12.326 | ,00 |
| 18/10/2013 | 1,2700 | 12,39% | 1,1800 | 1,2900 | 1,1600 | 7.291 | ,00 |
| 17/10/2013 | 1,1300 | -1,74% | 1,1700 | 1,1800 | 1,1300 | 3.530 | ,00 |
| 16/10/2013 | 1,1500 | 0,00% | 1,1600 | 1,1700 | 1,1300 | 1.462 | ,00 |
| 15/10/2013 | 1,1500 | 0,00% | 1,1600 | 1,1600 | 1,1300 | 1.893 | ,00 |
| 14/10/2013 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1400 | 448 | ,00 |
| 11/10/2013 | 1,1500 | 0,88% | 1,1000 | 1,1500 | 1,1000 | 691 | ,00 |
| 10/10/2013 | 1,1400 | 2,70% | 1,1000 | 1,1500 | 1,0600 | 3.756 | ,00 |
| 09/10/2013 | 1,1100 | 0,00% | 1,1500 | 1,1600 | 1,1100 | 4.855 | ,00 |
| 08/10/2013 | 1,1100 | -3,48% | 1,1500 | 1,1600 | 1,1000 | 10.166 | ,00 |
| 07/10/2013 | 1,1500 | 3,60% | 1,1800 | 1,1800 | 1,1300 | 2.013 | ,00 |
| 04/10/2013 | 1,1100 | -5,13% | 1,1300 | 1,1500 | 1,1100 | 2.796 | ,00 |
| 03/10/2013 | 1,1700 | 8,33% | 1,1700 | 1,1700 | 1,1700 | 4 | ,00 |
| 02/10/2013 | 1,0800 | -4,42% | 1,1000 | 1,1600 | 1,0400 | 7.607 | ,00 |
| 01/10/2013 | 1,1300 | 0,00% | 1,1400 | 1,1400 | 1,0800 | 2.622 | ,00 |
| 30/9/2013 | 1,1300 | -4,24% | 1,1000 | 1,1300 | 1,1000 | 3.635 | ,00 |
| 27/9/2013 | 1,1800 | 2,61% | 1,1500 | 1,1800 | 1,1500 | 646 | ,00 |
| 26/9/2013 | 1,1500 | -0,86% | 1,1300 | 1,1500 | 1,1100 | 2.361 | ,00 |
| 25/9/2013 | 1,1600 | -1,69% | 1,1000 | 1,1800 | 1,1000 | 4.053 | ,00 |
| 24/9/2013 | 1,1800 | 1,72% | 1,1700 | 1,1800 | 1,1700 | 241 | ,00 |
| 23/9/2013 | 1,1600 | -2,52% | 1,1000 | 1,1700 | 1,1000 | 936 | ,00 |
| 20/9/2013 | 1,1900 | 0,00% | 1,1800 | 1,1900 | 1,1800 | 307 | ,00 |
| 19/9/2013 | 1,1900 | 0,85% | 1,1800 | 1,1900 | 1,1700 | 1.036 | ,00 |
| 18/9/2013 | 1,1800 | -1,67% | 1,1100 | 1,1900 | 1,1100 | 3.783 | ,00 |
| 17/9/2013 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 16/9/2013 | 1,2000 | 1,69% | 1,2000 | 1,2000 | 1,2000 | 68 | ,00 |
| 13/9/2013 | 1,1800 | 2,61% | 1,1300 | 1,1800 | 1,1300 | 1.931 | ,00 |
| 12/9/2013 | 1,1500 | -6,50% | 1,2700 | 1,2700 | 1,1500 | 1.859 | ,00 |
| 11/9/2013 | 1,2300 | 1,65% | 1,1300 | 1,2300 | 1,1300 | 480 | ,00 |
| 10/9/2013 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,1600 | 417 | ,00 |
| 09/9/2013 | 1,2200 | 7,02% | 1,2000 | 1,2200 | 1,2000 | 1.614 | ,00 |
| 06/9/2013 | 1,1400 | -7,32% | 1,1400 | 1,1400 | 1,1400 | 320 | ,00 |
| 05/9/2013 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 04/9/2013 | 1,2300 | 4,24% | 1,2200 | 1,2300 | 1,2200 | 2.299 | ,00 |
| 03/9/2013 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 81 | ,00 |
| 02/9/2013 | 1,1600 | 8,41% | 1,1600 | 1,1600 | 1,1600 | 7 | ,00 |
| 30/8/2013 | 1,0700 | 0,94% | 1,1700 | 1,2100 | 1,0600 | 8.837 | ,00 |
| 29/8/2013 | 1,0600 | -6,19% | 1,1400 | 1,1500 | 1,0600 | 799 | ,00 |
| 28/8/2013 | 1,1300 | -2,59% | 1,1800 | 1,1800 | 1,1100 | 4.162 | ,00 |
| 27/8/2013 | 1,1600 | -8,66% | 1,1200 | 1,1700 | 1,1100 | 3.418 | ,00 |
| 26/8/2013 | 1,2700 | 7,63% | 1,2700 | 1,2700 | 1,2700 | 81 | ,00 |
| 23/8/2013 | 1,1800 | 11,32% | 1,1300 | 1,1800 | 1,1300 | 647 | ,00 |
| 22/8/2013 | 1,0600 | -9,40% | 1,1000 | 1,1700 | 1,0600 | 2.974 | ,00 |
| 21/8/2013 | 1,1700 | 3,54% | 1,2200 | 1,2200 | 1,1100 | 10.002 | ,00 |
| 20/8/2013 | 1,1300 | -5,83% | 1,1600 | 1,1600 | 1,1000 | 1.412 | ,00 |
| 19/8/2013 | 1,2000 | -9,09% | 1,2100 | 1,2100 | 1,2000 | 8.238 | ,00 |
| 16/8/2013 | 1,3200 | -2,22% | 1,3300 | 1,3300 | 1,2400 | 316 | ,00 |
| 14/8/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 13/8/2013 | 1,3500 | 1,50% | 1,3500 | 1,3500 | 1,3500 | 16 | ,00 |
| 12/8/2013 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 09/8/2013 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 08/8/2013 | 1,3300 | 2,31% | 1,3300 | 1,3300 | 1,3300 | 33 | ,00 |
| 07/8/2013 | 1,3000 | 4,84% | 1,2800 | 1,3000 | 1,2800 | 160 | ,00 |
| 06/8/2013 | 1,2400 | -8,82% | 1,2300 | 1,3100 | 1,2300 | 2.031 | ,00 |
| 05/8/2013 | 1,3600 | 3,82% | 1,1600 | 1,3600 | 1,1600 | 2.134 | ,00 |
| 02/8/2013 | 1,3100 | -4,38% | 1,2500 | 1,3200 | 1,2500 | 1.039 | ,00 |
| 01/8/2013 | 1,3700 | 9,60% | 1,2500 | 1,3700 | 1,2500 | 2.607 | ,00 |
| 31/7/2013 | 1,2500 | 0,81% | 1,0800 | 1,2500 | 1,0800 | 246 | ,00 |
| 30/7/2013 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,2400 | 48 | ,00 |
| 29/7/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 26/7/2013 | 1,2800 | 0,79% | 1,2500 | 1,2800 | 1,2500 | 144 | ,00 |
| 25/7/2013 | 1,2700 | 4,96% | 1,2200 | 1,2700 | 1,2200 | 495 | ,00 |
| 24/7/2013 | 1,2100 | -3,20% | 1,2400 | 1,2400 | 1,0700 | 1.365 | ,00 |
| 23/7/2013 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 114 | ,00 |
| 22/7/2013 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 1 | ,00 |
| 19/7/2013 | 1,2400 | -4,62% | 1,2300 | 1,2400 | 1,1900 | 1.144 | ,00 |
| 18/7/2013 | 1,3000 | -0,76% | 1,2300 | 1,3100 | 1,2300 | 2.386 | ,00 |
| 17/7/2013 | 1,3100 | -0,76% | 1,3000 | 1,3100 | 1,2200 | 2.613 | ,00 |
| 16/7/2013 | 1,3200 | 0,00% | 1,3100 | 1,3200 | 1,3100 | 641 | ,00 |
| 15/7/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 12/7/2013 | 1,3200 | 0,76% | 1,3000 | 1,3200 | 1,3000 | 1.261 | ,00 |
| 11/7/2013 | 1,3100 | -0,76% | 1,0600 | 1,3100 | 1,0600 | 140 | ,00 |
| 10/7/2013 | 1,3200 | 0,00% | 1,0600 | 1,3200 | 1,0600 | 36 | ,00 |
| 09/7/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 08/7/2013 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 207 | ,00 |
| 05/7/2013 | 1,3000 | 0,78% | 0,9710 | 1,3000 | 0,9710 | 304 | ,00 |
| 04/7/2013 | 1,2900 | -0,77% | 1,2200 | 1,2900 | 1,2200 | 101 | ,00 |
| 03/7/2013 | 1,3000 | 1,56% | 1,1000 | 1,3000 | 1,1000 | 289 | ,00 |
| 02/7/2013 | 1,2800 | -5,19% | 1,2700 | 1,2800 | 1,2600 | 690 | ,00 |
| 01/7/2013 | 1,3500 | 0,00% | 1,3300 | 1,3600 | 1,3300 | 1.311 | ,00 |
| 28/6/2013 | 1,3500 | 5,47% | 1,3000 | 1,3700 | 1,2500 | 4.373 | ,00 |
| 27/6/2013 | 1,2800 | 0,00% | 1,3100 | 1,3100 | 0,9650 | 2.069 | ,00 |
| 26/6/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 25/6/2013 | 1,2800 | -5,19% | 1,2500 | 1,2800 | 1,2500 | 263 | ,00 |
| 21/6/2013 | 1,3500 | 0,00% | 1,2700 | 1,3500 | 1,2700 | 642 | ,00 |
| 20/6/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 19/6/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1 | ,00 |
| 18/6/2013 | 1,3500 | 2,27% | 1,3200 | 1,3500 | 1,2700 | 1.589 | ,00 |
| 17/6/2013 | 1,3200 | 0,76% | 1,2200 | 1,3200 | 1,2200 | 799 | ,00 |
| 14/6/2013 | 1,3100 | 2,34% | 1,2200 | 1,3100 | 1,2200 | 671 | ,00 |
| 13/6/2013 | 1,2800 | 2,40% | 1,3200 | 1,3200 | 1,1500 | 3.771 | ,00 |
| 12/6/2013 | 1,2500 | -2,34% | 1,1800 | 1,2500 | 1,1800 | 25 | ,00 |
| 11/6/2013 | 1,2800 | -3,76% | 1,2100 | 1,2900 | 1,2100 | 264 | ,00 |
| 10/6/2013 | 1,3300 | -0,75% | 1,2300 | 1,3300 | 1,2300 | 1.614 | ,00 |
| 07/6/2013 | 1,3400 | 2,29% | 1,2700 | 1,3400 | 1,2400 | 222 | ,00 |
| 06/6/2013 | 1,3100 | -2,96% | 1,3500 | 1,3500 | 1,2400 | 130 | ,00 |
| 05/6/2013 | 1,3500 | -0,74% | 1,2500 | 1,3500 | 1,2300 | 1.503 | ,00 |
| 04/6/2013 | 1,3600 | -3,55% | 1,3000 | 1,3800 | 1,3000 | 495 | ,00 |
| 03/6/2013 | 1,4100 | 3,68% | 1,3700 | 1,4100 | 1,3700 | 814 | ,00 |
| 31/5/2013 | 1,3600 | 3,03% | 1,3700 | 1,3700 | 1,2300 | 887 | ,00 |
| 30/5/2013 | 1,3200 | -3,65% | 1,2900 | 1,4300 | 1,2900 | 2.535 | ,00 |
| 29/5/2013 | 1,3700 | -4,20% | 1,3700 | 1,3700 | 1,3700 | 256 | ,00 |
| 28/5/2013 | 1,4300 | 4,38% | 1,4300 | 1,4300 | 1,4300 | 1.381 | ,00 |
| 27/5/2013 | 1,3700 | -4,20% | 1,3800 | 1,4300 | 1,3600 | 6.608 | ,00 |
| 24/5/2013 | 1,4300 | 1,42% | 1,5000 | 1,5000 | 1,3600 | 3.082 | ,00 |
| 23/5/2013 | 1,4100 | -4,08% | 1,4200 | 1,4900 | 1,4000 | 2.108 | ,00 |
| 22/5/2013 | 1,4700 | -5,16% | 1,5300 | 1,5300 | 1,4700 | 9.125 | ,00 |
| 21/5/2013 | 1,5500 | -1,27% | 1,5500 | 1,5500 | 1,5500 | 42 | ,00 |
| 20/5/2013 | 1,5700 | -0,63% | 1,4800 | 1,5700 | 1,4500 | 612 | ,00 |
| 17/5/2013 | 1,5800 | -1,25% | 1,6200 | 1,6300 | 1,5400 | 8.784 | ,00 |
| 16/5/2013 | 1,6000 | -1,84% | 1,5200 | 1,6700 | 1,5200 | 1.849 | ,00 |
| 15/5/2013 | 1,6300 | 7,24% | 1,5500 | 1,6700 | 1,5500 | 8.394 | ,00 |
| 14/5/2013 | 1,5200 | -0,65% | 1,5300 | 1,5300 | 1,4800 | 10.142 | ,00 |
| 13/5/2013 | 1,5300 | -1,29% | 1,5900 | 1,6000 | 1,5000 | 2.135 | ,00 |
| 10/5/2013 | 1,5500 | 0,00% | 1,5200 | 1,6500 | 1,5200 | 2.680 | ,00 |
| 09/5/2013 | 1,5500 | 6,90% | 1,4600 | 1,5700 | 1,4600 | 13.190 | ,00 |
| 08/5/2013 | 1,4500 | -1,36% | 1,5000 | 1,5600 | 1,4400 | 7.387 | ,00 |
| 02/5/2013 | 1,4700 | 1,38% | 1,4100 | 1,4800 | 1,4000 | 5.752 | ,00 |
| 30/4/2013 | 1,4500 | 0,69% | 1,3400 | 1,4700 | 1,3400 | 2.065 | ,00 |
| 29/4/2013 | 1,4400 | 1,41% | 1,3500 | 1,4400 | 1,3500 | 9.477 | ,00 |
| 26/4/2013 | 1,4200 | -5,33% | 1,4700 | 1,4700 | 1,4100 | 320 | ,00 |
| 25/4/2013 | 1,5000 | 0,00% | 1,5100 | 1,5200 | 1,5000 | 5.254 | ,00 |
| 24/4/2013 | 1,5000 | 7,14% | 1,3900 | 1,5200 | 1,3800 | 16.978 | ,00 |
| 23/4/2013 | 1,4000 | -6,67% | 1,4500 | 1,5200 | 1,3800 | 4.708 | ,00 |
| 22/4/2013 | 1,5000 | 0,67% | 1,4700 | 1,5000 | 1,4700 | 400 | ,00 |
| 19/4/2013 | 1,4900 | 2,76% | 1,5000 | 1,5300 | 1,4900 | 9.668 | ,00 |
| 18/4/2013 | 1,4500 | 1,40% | 1,4300 | 1,4900 | 1,3400 | 7.187 | ,00 |
| 17/4/2013 | 1,4300 | 4,38% | 1,4200 | 1,4400 | 1,4200 | 1.178 | ,00 |
| 16/4/2013 | 1,3700 | 13,22% | 1,1800 | 1,3800 | 1,1800 | 15.547 | ,00 |
| 15/4/2013 | 1,2100 | -4,72% | 1,2800 | 1,2800 | 1,2000 | 2.380 | ,00 |
| 12/4/2013 | 1,2700 | 1,60% | 1,2800 | 1,2800 | 1,2000 | 2.795 | ,00 |
| 11/4/2013 | 1,2500 | 5,04% | 1,2200 | 1,2800 | 1,2200 | 12.823 | ,00 |
| 10/4/2013 | 1,1900 | 2,59% | 1,1700 | 1,1900 | 1,1000 | 4.819 | ,00 |
| 09/4/2013 | 1,1600 | 1,75% | 1,1200 | 1,2300 | 1,1200 | 7.621 | ,00 |
| 08/4/2013 | 1,1400 | 0,00% | 1,1200 | 1,1400 | 1,1000 | 11.914 | ,00 |
| 05/4/2013 | 1,1400 | -1,72% | 1,1800 | 1,1900 | 1,1300 | 3.305 | ,00 |
| 04/4/2013 | 1,1600 | -4,92% | 1,2300 | 1,2300 | 1,1600 | 6.608 | ,00 |
| 03/4/2013 | 1,2200 | -6,87% | 1,2500 | 1,2500 | 1,2200 | 10.778 | ,00 |
| 02/4/2013 | 1,3100 | -0,76% | 1,2500 | 1,3100 | 1,2200 | 1.198 | ,00 |
| 28/3/2013 | 1,3200 | -0,75% | 1,3300 | 1,3500 | 1,2800 | 4.259 | ,00 |
| 27/3/2013 | 1,3300 | -6,34% | 1,4000 | 1,4000 | 1,2600 | 12.035 | ,00 |
| 26/3/2013 | 1,4200 | -2,07% | 1,3900 | 1,4200 | 1,3000 | 1.006 | ,00 |
| 22/3/2013 | 1,4500 | 0,00% | 1,4400 | 1,4500 | 1,4400 | 149 | ,00 |
| 21/3/2013 | 1,4500 | -1,36% | 1,4700 | 1,4700 | 1,4500 | 8.016 | ,00 |
| 20/3/2013 | 1,4700 | 0,00% | 1,4400 | 1,5000 | 1,4200 | 3.242 | ,00 |
| 19/3/2013 | 1,4700 | -4,55% | 1,4500 | 1,5700 | 1,4400 | 527 | ,00 |
| 15/3/2013 | 1,5400 | -2,53% | 1,5300 | 1,5800 | 1,5300 | 7.489 | ,00 |
| 14/3/2013 | 1,5800 | 3,27% | 1,5300 | 1,5800 | 1,5100 | 771 | ,00 |
| 13/3/2013 | 1,5300 | -2,55% | 1,5700 | 1,6300 | 1,5300 | 6.615 | ,00 |
| 12/3/2013 | 1,5700 | 0,00% | 1,5400 | 1,5700 | 1,5400 | 192 | ,00 |
| 11/3/2013 | 1,5700 | -1,88% | 1,5700 | 1,5700 | 1,5700 | 120 | ,00 |
| 08/3/2013 | 1,6000 | 1,91% | 1,6000 | 1,6000 | 1,6000 | 96 | ,00 |
| 07/3/2013 | 1,5700 | -1,88% | 1,6200 | 1,6200 | 1,5300 | 177 | ,00 |
| 06/3/2013 | 1,6000 | -4,76% | 1,6800 | 1,7200 | 1,5300 | 5.577 | ,00 |
| 05/3/2013 | 1,6800 | -0,59% | 1,6000 | 1,6900 | 1,6000 | 240 | ,00 |
| 04/3/2013 | 1,6900 | -2,31% | 1,5900 | 1,6900 | 1,5800 | 879 | ,00 |
| 01/3/2013 | 1,7300 | 1,17% | 1,6800 | 1,7300 | 1,6800 | 977 | ,00 |
| 28/2/2013 | 1,7100 | 8,92% | 1,6300 | 1,7200 | 1,5400 | 8.220 | ,00 |
| 27/2/2013 | 1,5700 | -1,26% | 1,6200 | 1,6200 | 1,5700 | 2.559 | ,00 |
| 26/2/2013 | 1,5900 | -5,92% | 1,6400 | 1,6800 | 1,5700 | 8.139 | ,00 |
| 25/2/2013 | 1,6900 | -2,31% | 1,7000 | 1,7000 | 1,6800 | 1.636 | ,00 |
| 22/2/2013 | 1,7300 | 4,22% | 1,6600 | 1,7300 | 1,6300 | 1.471 | ,00 |
| 21/2/2013 | 1,6600 | -5,14% | 1,7000 | 1,7000 | 1,6600 | 2.746 | ,00 |
| 20/2/2013 | 1,7500 | 1,16% | 1,7400 | 1,7500 | 1,7000 | 2.195 | ,00 |
| 19/2/2013 | 1,7300 | -4,42% | 1,7200 | 1,7800 | 1,7200 | 862 | ,00 |
| 18/2/2013 | 1,8100 | 1,12% | 1,7300 | 1,8100 | 1,7300 | 1.816 | 3.261,83 |
| 15/2/2013 | 1,7900 | -1,65% | 1,7500 | 1,7900 | 1,7300 | 304 | 535,90 |
| 14/2/2013 | 1,8200 | 0,55% | 1,7800 | 1,8200 | 1,7800 | 248 | 442,25 |
| 13/2/2013 | 1,8100 | 0,00% | 1,8300 | 1,8300 | 1,7500 | 783 | 1.401,30 |
| 12/2/2013 | 1,8100 | 1,69% | 1,7500 | 1,8100 | 1,7500 | 3.209 | 5.643,40 |
| 11/2/2013 | 1,7800 | 0,00% | 1,7100 | 1,7800 | 1,7100 | 560 | 968,90 |
| 08/2/2013 | 1,7800 | 0,00% | 1,7600 | 1,7800 | 1,7600 | 1.222 | 2.156,60 |
| 07/2/2013 | 1,7800 | -2,20% | 1,7900 | 1,8400 | 1,7800 | 1.262 | 2.266,50 |
| 06/2/2013 | 1,8200 | 0,00% | 1,8200 | 1,8500 | 1,7700 | 7.425 | 13.354,03 |
| 05/2/2013 | 1,8200 | 4,00% | 1,7200 | 1,8800 | 1,7200 | 3.620 | 6.466,15 |
| 04/2/2013 | 1,7500 | -2,23% | 1,7500 | 1,7900 | 1,7200 | 4.210 | 7.411,07 |
| 01/2/2013 | 1,7900 | -3,76% | 1,8300 | 1,8600 | 1,7800 | 3.428 | 6.236,60 |
| 31/1/2013 | 1,8600 | -1,06% | 1,8500 | 1,8600 | 1,7800 | 783 | 1.443,20 |
| 30/1/2013 | 1,8800 | -6,00% | 1,9500 | 1,9900 | 1,8500 | 8.312 | 15.897,14 |
| 29/1/2013 | 2,0000 | -2,91% | 1,9800 | 2,0500 | 1,9700 | 950 | 1.878,45 |
| 28/1/2013 | 2,0600 | -2,83% | 2,0500 | 2,0700 | 2,0000 | 7.329 | 14.909,65 |
| 25/1/2013 | 2,1200 | 3,41% | 2,0500 | 2,1200 | 2,0000 | 10.236 | 21.049,50 |
| 24/1/2013 | 2,0500 | -3,30% | 2,1000 | 2,1500 | 2,0300 | 10.517 | 21.811,09 |
| 23/1/2013 | 2,1200 | -0,47% | 2,1600 | 2,1900 | 2,1000 | 6.289 | 13.422,90 |
| 22/1/2013 | 2,1300 | -1,39% | 2,0700 | 2,1300 | 2,0400 | 5.631 | 11.828,09 |
| 21/1/2013 | 2,1600 | 2,37% | 2,1100 | 2,1600 | 2,0700 | 7.125 | 15.091,44 |
| 18/1/2013 | 2,1100 | 0,96% | 2,1200 | 2,1600 | 2,0600 | 6.530 | 13.790,21 |
| 17/1/2013 | 2,0900 | 2,45% | 2,0700 | 2,1200 | 2,0200 | 5.022 | 10.471,63 |
| 16/1/2013 | 2,0400 | -6,85% | 2,1900 | 2,1900 | 2,0400 | 5.505 | 11.382,84 |
| 15/1/2013 | 2,1900 | -0,90% | 2,1900 | 2,1900 | 2,0400 | 7.904 | 17.126,32 |
| 14/1/2013 | 2,2100 | 0,00% | 2,2100 | 2,3700 | 2,1800 | 34.626 | 78.184,58 |
| 11/1/2013 | 2,2100 | 8,33% | 2,0700 | 2,2400 | 2,0700 | 25.977 | 55.974,76 |
| 10/1/2013 | 2,0400 | 6,81% | 1,9400 | 2,1100 | 1,9400 | 26.104 | 52.999,24 |
| 09/1/2013 | 1,9100 | -1,04% | 1,9200 | 1,9400 | 1,8200 | 8.209 | 15.608,28 |
| 08/1/2013 | 1,9300 | 0,52% | 1,9200 | 1,9900 | 1,8900 | 12.204 | 23.681,56 |
| 07/1/2013 | 1,9200 | 3,78% | 1,8500 | 1,9200 | 1,8500 | 10.611 | 20.092,20 |
| 04/1/2013 | 1,8500 | 3,35% | 1,8100 | 1,9400 | 1,7500 | 15.492 | 28.751,63 |
| 03/1/2013 | 1,7900 | 1,13% | 1,8000 | 1,8200 | 1,7400 | 4.039 | 7.159,48 |
| 02/1/2013 | 1,7700 | 5,99% | 1,6900 | 1,8100 | 1,6800 | 8.419 | 14.845,51 |
| 31/12/2012 | 1,6700 | 0,00% | 1,6500 | 1,6700 | 1,6500 | 312 | 514,66 |
| 28/12/2012 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6300 | 2.967 | 4.894,63 |
| 27/12/2012 | 1,6800 | 6,33% | 1,6300 | 1,6800 | 1,5900 | 6.464 | 10.556,38 |
| 21/12/2012 | 1,5800 | -0,63% | 1,7000 | 1,7000 | 1,5800 | 4.425 | 7.146,49 |
| 20/12/2012 | 1,5900 | -7,56% | 1,7200 | 1,7300 | 1,5900 | 5.083 | 8.205,17 |
| 19/12/2012 | 1,7200 | 0,00% | 1,7200 | 1,7500 | 1,6800 | 4.770 | 8.150,30 |
| 18/12/2012 | 1,7200 | -1,71% | 1,6800 | 1,7200 | 1,6700 | 168 | 282,85 |
| 17/12/2012 | 1,7500 | 1,74% | 1,7500 | 1,7500 | 1,7500 | 16 | 27,90 |
| 14/12/2012 | 1,7200 | 0,00% | 1,6800 | 1,7200 | 1,6800 | 831 | 1.407,80 |
| 13/12/2012 | 1,7200 | 0,00% | 1,7200 | 1,7500 | 1,6800 | 4.564 | 7.851,60 |
| 12/12/2012 | 1,7200 | -3,91% | 1,8000 | 1,8000 | 1,7000 | 4.720 | 8.235,87 |
| 11/12/2012 | 1,7900 | -2,19% | 1,8000 | 1,8500 | 1,7500 | 11.798 | 21.250,91 |
| 10/12/2012 | 1,8300 | 12,96% | 1,5500 | 1,8600 | 1,5500 | 13.307 | 23.700,13 |
| 07/12/2012 | 1,6200 | 4,52% | 1,5200 | 1,6200 | 1,5200 | 15.176 | 23.571,71 |
| 06/12/2012 | 1,5500 | 3,33% | 1,5500 | 1,5600 | 1,5000 | 5.850 | 8.958,28 |
| 05/12/2012 | 1,5000 | -3,23% | 1,5500 | 1,5500 | 1,4400 | 7.634 | 11.238,07 |
| 04/12/2012 | 1,5500 | -0,64% | 1,5100 | 1,5500 | 1,5100 | 302 | 459,83 |
| 03/12/2012 | 1,5600 | 1,30% | 1,5700 | 1,5700 | 1,4700 | 3.531 | 5.441,43 |
| 30/11/2012 | 1,5400 | -1,91% | 1,5300 | 1,5800 | 1,4800 | 5.937 | 8.984,12 |
| 29/11/2012 | 1,5700 | -7,10% | 1,6900 | 1,7000 | 1,5300 | 3.513 | 5.605,41 |
| 28/11/2012 | 1,6900 | 0,00% | 1,7000 | 1,7100 | 1,6500 | 517 | 876,10 |
| 27/11/2012 | 1,6900 | -0,59% | 1,6700 | 1,6900 | 1,6300 | 2.537 | 4.192,55 |
| 26/11/2012 | 1,7000 | -2,86% | 1,7700 | 1,7700 | 1,6900 | 8.956 | 15.231,06 |
| 23/11/2012 | 1,7500 | 1,16% | 1,6700 | 1,7500 | 1,6700 | 4.184 | 7.134,87 |
| 22/11/2012 | 1,7300 | -0,57% | 1,6900 | 1,7900 | 1,6700 | 10.362 | 17.701,24 |
| 21/11/2012 | 1,7400 | -4,92% | 1,7800 | 1,8000 | 1,7200 | 6.601 | 11.495,16 |
| 20/11/2012 | 1,8300 | -1,08% | 1,8200 | 1,8500 | 1,7600 | 3.449 | 6.218,50 |
| 19/11/2012 | 1,8500 | 14,20% | 1,6300 | 1,8500 | 1,6300 | 15.165 | 26.338,20 |
| 16/11/2012 | 1,6200 | 0,00% | 1,6000 | 1,6400 | 1,5800 | 4.912 | 7.911,75 |
| 15/11/2012 | 1,6200 | 1,25% | 1,5800 | 1,6200 | 1,5600 | 1.522 | 2.390,74 |
| 14/11/2012 | 1,6000 | 1,27% | 1,6600 | 1,6600 | 1,4700 | 6.972 | 10.855,39 |
| 13/11/2012 | 1,5800 | -3,07% | 1,6600 | 1,6600 | 1,4700 | 6.359 | 9.524,58 |
| 12/11/2012 | 1,6300 | -2,98% | 1,7500 | 1,7500 | 1,6300 | 3.290 | 5.476,70 |
| 09/11/2012 | 1,6800 | 1,82% | 1,6400 | 1,6900 | 1,6100 | 5.959 | 9.873,64 |
| 08/11/2012 | 1,6500 | -1,79% | 1,5800 | 1,6700 | 1,5800 | 352 | 578,30 |
| 07/11/2012 | 1,6800 | 3,07% | 1,6900 | 1,6900 | 1,6300 | 820 | 1.339,52 |
| 06/11/2012 | 1,6300 | -4,68% | 1,7300 | 1,7400 | 1,6300 | 2.851 | 4.712,60 |
| 05/11/2012 | 1,7100 | 1,18% | 1,7000 | 1,7500 | 1,6700 | 757 | 1.275,71 |
| 02/11/2012 | 1,6900 | 3,68% | 1,5700 | 1,6900 | 1,5700 | 7.258 | 12.018,83 |
| 01/11/2012 | 1,6300 | -8,43% | 1,6900 | 1,7400 | 1,5700 | 9.097 | 14.539,63 |
| 31/10/2012 | 1,7800 | 5,95% | 1,6900 | 1,7800 | 1,6800 | 2.818 | 4.908,00 |
| 30/10/2012 | 1,6800 | -1,75% | 1,8000 | 1,8000 | 1,6500 | 1.963 | 3.289,64 |
| 29/10/2012 | 1,7100 | -10,94% | 1,8700 | 1,9200 | 1,6900 | 5.190 | 8.992,32 |
| 26/10/2012 | 1,9200 | 2,67% | 1,8700 | 1,9200 | 1,8000 | 4.083 | 7.677,31 |
| 25/10/2012 | 1,8700 | 0,00% | 1,9000 | 1,9300 | 1,7600 | 7.863 | 14.388,82 |
| 24/10/2012 | 1,8700 | 0,00% | 1,8300 | 1,8700 | 1,7600 | 7.574 | 13.754,54 |
| 23/10/2012 | 1,8700 | -2,60% | 1,8900 | 1,9400 | 1,8200 | 9.731 | 18.419,34 |
| 22/10/2012 | 1,9200 | 1,05% | 1,9000 | 2,0700 | 1,8200 | 44.997 | 86.644,16 |
| 19/10/2012 | 1,9000 | 21,02% | 1,5700 | 1,9100 | 1,5700 | 42.679 | 76.898,94 |
| 18/10/2012 | 1,5700 | 0,00% | 1,5300 | 1,6400 | 1,5300 | 18.230 | 28.317,92 |
| 17/10/2012 | 1,5700 | 0,00% | 1,5300 | 1,5800 | 1,4700 | 4.625 | 7.121,81 |
| 16/10/2012 | 1,5700 | -1,26% | 1,5700 | 1,5700 | 1,5500 | 12.427 | 19.380,24 |
| 15/10/2012 | 1,5900 | -3,05% | 1,5800 | 1,6200 | 1,5300 | 717 | 1.149,69 |
| 12/10/2012 | 1,6400 | 4,46% | 1,5600 | 1,6500 | 1,5600 | 2.611 | 4.164,95 |
| 11/10/2012 | 1,5700 | -1,88% | 1,6000 | 1,6000 | 1,5000 | 25.958 | 40.673,20 |
| 10/10/2012 | 1,6000 | -1,84% | 1,6000 | 1,6000 | 1,6000 | 8 | 12,80 |
| 09/10/2012 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6100 | 6.797 | 11.024,90 |
| 08/10/2012 | 1,6300 | 0,00% | 1,6100 | 1,6300 | 1,5800 | 843 | 1.367,01 |
| 05/10/2012 | 1,6300 | 5,16% | 1,5400 | 1,6300 | 1,5200 | 10.907 | 17.279,66 |
| 04/10/2012 | 1,5500 | -4,32% | 1,5900 | 1,5900 | 1,5300 | 3.015 | 4.708,94 |
| 03/10/2012 | 1,6200 | -2,99% | 1,6400 | 1,6800 | 1,6100 | 3.000 | 4.873,73 |
| 02/10/2012 | 1,6700 | 0,00% | 1,7000 | 1,7000 | 1,6200 | 1.760 | 2.883,99 |
| 01/10/2012 | 1,6700 | -1,76% | 1,7200 | 1,7200 | 1,6300 | 892 | 1.481,97 |
| 28/9/2012 | 1,7000 | 2,41% | 1,6300 | 1,7300 | 1,5700 | 7.262 | 11.970,57 |
| 27/9/2012 | 1,6600 | -4,60% | 1,7500 | 1,7500 | 1,6600 | 799 | 1.353,51 |
| 26/9/2012 | 1,7400 | 0,58% | 1,7000 | 1,7500 | 1,7000 | 1.637 | 2.823,65 |
| 25/9/2012 | 1,7300 | 2,37% | 1,7500 | 1,7500 | 1,6400 | 1.345 | 2.279,11 |
| 24/9/2012 | 1,6900 | -1,74% | 1,6800 | 1,7500 | 1,6600 | 1.297 | 2.196,30 |
| 21/9/2012 | 1,7200 | 0,00% | 1,6700 | 1,7500 | 1,6700 | 4.480 | 7.690,10 |
| 20/9/2012 | 1,7200 | -4,44% | 1,7500 | 1,8200 | 1,6900 | 5.651 | 9.777,32 |
| 19/9/2012 | 1,8000 | 5,88% | 1,7200 | 1,8100 | 1,7100 | 7.359 | 12.916,18 |
| 18/9/2012 | 1,7000 | -1,16% | 1,6600 | 1,7200 | 1,6600 | 783 | 1.306,50 |
| 17/9/2012 | 1,7200 | 4,88% | 1,7400 | 1,7400 | 1,6200 | 2.124 | 3.521,55 |
| 14/9/2012 | 1,6400 | -8,89% | 1,7200 | 1,7200 | 1,6400 | 2.583 | 4.298,89 |
| 13/9/2012 | 1,8000 | -1,10% | 1,8600 | 1,8600 | 1,7300 | 6.304 | 11.218,53 |
| 12/9/2012 | 1,8200 | 2,25% | 1,8300 | 1,8300 | 1,7500 | 3.828 | 6.884,68 |
| 11/9/2012 | 1,7800 | 1,14% | 1,8400 | 1,8400 | 1,7500 | 322 | 566,61 |
| 10/9/2012 | 1,7600 | 2,33% | 1,7800 | 1,7800 | 1,7200 | 5.418 | 9.436,21 |
| 07/9/2012 | 1,7200 | 0,00% | 1,7000 | 1,7700 | 1,6900 | 34.676 | 60.597,79 |
| 06/9/2012 | 1,7200 | -4,44% | 1,8000 | 1,8000 | 1,7200 | 6.065 | 10.820,71 |
| 05/9/2012 | 1,8000 | 2,27% | 1,7700 | 1,8100 | 1,7200 | 2.102 | 3.733,30 |
| 04/9/2012 | 1,7600 | -4,86% | 1,8600 | 1,8600 | 1,7400 | 3.639 | 6.373,43 |
| 03/9/2012 | 1,8500 | 1,65% | 1,8500 | 1,8500 | 1,8300 | 73 | 131,88 |
| 31/8/2012 | 1,8200 | 5,81% | 1,7600 | 1,8600 | 1,7200 | 8.933 | 15.658,11 |
| 30/8/2012 | 1,7200 | -7,03% | 1,7500 | 1,7700 | 1,7200 | 4.775 | 8.276,76 |
| 29/8/2012 | 1,8500 | -0,54% | 1,8500 | 1,8500 | 1,8500 | 144 | 265,50 |
| 28/8/2012 | 1,8600 | 1,64% | 1,8600 | 1,8600 | 1,8600 | 8 | 14,85 |
| 27/8/2012 | 1,8300 | -2,14% | 1,8100 | 1,8400 | 1,7800 | 3.667 | 6.617,04 |
| 24/8/2012 | 1,8700 | 0,00% | 1,8600 | 1,8700 | 1,8600 | 162 | 300,44 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|