| 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 |
|---|---|---|---|---|---|---|---|
| 23/8/2012 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 22/8/2012 | 1,8700 | -0,53% | 1,9300 | 1,9300 | 1,8200 | 1.016 | 1.897,64 |
| 21/8/2012 | 1,8800 | -1,05% | 1,7800 | 1,8800 | 1,7700 | 2.955 | 5.367,86 |
| 20/8/2012 | 1,9000 | 4,40% | 1,9000 | 1,9000 | 1,9000 | 8 | 15,20 |
| 17/8/2012 | 1,8200 | 0,00% | 1,8500 | 1,8500 | 1,8200 | 790 | 1.435,35 |
| 16/8/2012 | 1,8200 | -3,70% | 2,0000 | 2,0000 | 1,8000 | 1.980 | 3.635,10 |
| 14/8/2012 | 1,8900 | 3,85% | 1,8700 | 1,9200 | 1,8700 | 1.783 | 3.358,69 |
| 13/8/2012 | 1,8200 | -2,67% | 2,0000 | 2,0000 | 1,8200 | 3.108 | 5.739,08 |
| 10/8/2012 | 1,8700 | 0,54% | 1,8200 | 1,8800 | 1,8200 | 2.635 | 4.867,80 |
| 09/8/2012 | 1,8600 | -0,53% | 1,9200 | 1,9300 | 1,8200 | 1.228 | 2.235,05 |
| 08/8/2012 | 1,8700 | -3,11% | 1,8800 | 1,9000 | 1,7800 | 3.545 | 6.469,48 |
| 07/8/2012 | 1,9300 | -0,52% | 1,9200 | 1,9300 | 1,9200 | 583 | 1.123,10 |
| 06/8/2012 | 1,9400 | -2,02% | 1,8900 | 1,9800 | 1,8800 | 1.031 | 1.984,80 |
| 03/8/2012 | 1,9800 | -3,41% | 1,9700 | 1,9900 | 1,9200 | 5.206 | 10.238,40 |
| 02/8/2012 | 2,0500 | 0,49% | 2,0000 | 2,0600 | 2,0000 | 823 | 1.678,65 |
| 01/8/2012 | 2,0400 | 0,00% | 2,0900 | 2,1300 | 1,9700 | 5.471 | 11.369,32 |
| 31/7/2012 | 2,0400 | 0,00% | 1,9700 | 2,0400 | 1,9700 | 2.659 | 5.344,15 |
| 30/7/2012 | 2,0400 | -5,12% | 2,1300 | 2,1300 | 1,9500 | 5.865 | 11.735,48 |
| 27/7/2012 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | 16 | 34,40 |
| 26/7/2012 | 2,1500 | -0,92% | 2,1500 | 2,1600 | 2,1500 | 335 | 722,99 |
| 25/7/2012 | 2,1700 | -0,46% | 2,1400 | 2,1700 | 2,1400 | 240 | 517,68 |
| 24/7/2012 | 2,1800 | -1,80% | 2,1200 | 2,1900 | 2,0000 | 7.091 | 15.093,42 |
| 23/7/2012 | 2,2200 | 10,45% | 2,2200 | 2,2200 | 2,2200 | 8 | 17,70 |
| 20/7/2012 | 2,0100 | -1,47% | 2,0600 | 2,0600 | 1,9400 | 2.971 | 5.876,61 |
| 19/7/2012 | 2,0400 | -6,85% | 2,0600 | 2,1000 | 2,0400 | 1.837 | 3.763,53 |
| 18/7/2012 | 2,1900 | -1,35% | 2,2200 | 2,2300 | 1,9900 | 7.597 | 15.890,53 |
| 17/7/2012 | 2,2200 | -7,11% | 2,2300 | 2,2300 | 2,1600 | 3.578 | 7.845,58 |
| 16/7/2012 | 2,3900 | 4,37% | 2,3800 | 2,4000 | 2,1200 | 2.507 | 5.690,50 |
| 13/7/2012 | 2,2900 | 0,44% | 2,3100 | 2,3100 | 2,2800 | 144 | 328,24 |
| 12/7/2012 | 2,2800 | 3,17% | 2,2100 | 2,3400 | 2,2100 | 2.811 | 6.359,43 |
| 11/7/2012 | 2,2100 | 0,45% | 2,1500 | 2,2100 | 2,1300 | 1.073 | 2.354,95 |
| 10/7/2012 | 2,2000 | 4,76% | 2,1200 | 2,2200 | 1,9500 | 4.262 | 8.828,50 |
| 09/7/2012 | 2,1000 | 7,69% | 1,9700 | 2,1200 | 1,9700 | 2.141 | 4.423,40 |
| 06/7/2012 | 1,9500 | 0,52% | 1,8800 | 1,9500 | 1,8800 | 512 | 983,11 |
| 05/7/2012 | 1,9400 | 2,11% | 1,9100 | 1,9500 | 1,8500 | 2.184 | 4.187,35 |
| 04/7/2012 | 1,9000 | -2,06% | 1,9400 | 1,9400 | 1,8500 | 5.163 | 9.696,62 |
| 03/7/2012 | 1,9400 | -7,18% | 1,9500 | 1,9700 | 1,8200 | 1.594 | 3.065,80 |
| 02/7/2012 | 2,0900 | -3,24% | 2,1200 | 2,1300 | 1,9900 | 5.117 | 10.446,52 |
| 29/6/2012 | 2,1600 | -5,26% | 2,0200 | 2,1800 | 2,0000 | 4.250 | 8.813,10 |
| 28/6/2012 | 2,2800 | 14,57% | 1,8900 | 2,3100 | 1,8900 | 5.338 | 11.377,20 |
| 27/6/2012 | 1,9900 | -2,93% | 2,1300 | 2,1300 | 1,9700 | 1.318 | 2.632,15 |
| 26/6/2012 | 2,0500 | -4,21% | 1,9700 | 2,0900 | 1,9000 | 2.622 | 5.234,85 |
| 25/6/2012 | 2,1400 | -7,76% | 2,3700 | 2,4000 | 1,9400 | 7.961 | 16.921,48 |
| 22/6/2012 | 2,3200 | 2,20% | 2,2200 | 2,3400 | 2,0500 | 9.479 | 20.680,36 |
| 21/6/2012 | 2,2700 | 0,44% | 2,0400 | 2,2700 | 2,0400 | 1.278 | 2.825,95 |
| 20/6/2012 | 2,2600 | 9,71% | 2,0800 | 2,2700 | 2,0800 | 3.794 | 8.398,97 |
| 19/6/2012 | 2,0600 | 13,19% | 1,6300 | 2,0700 | 1,5900 | 4.959 | 9.134,37 |
| 18/6/2012 | 1,8200 | 8,33% | 1,8200 | 1,8200 | 1,8200 | 276 | 501,70 |
| 15/6/2012 | 1,6800 | 3,07% | 1,7200 | 1,7200 | 1,5300 | 430 | 682,53 |
| 14/6/2012 | 1,6300 | 0,62% | 1,6000 | 1,6300 | 1,6000 | 639 | 1.035,90 |
| 13/6/2012 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 12/6/2012 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 11/6/2012 | 1,6200 | 29,60% | 1,3300 | 1,6200 | 1,0700 | 2.587 | 3.769,20 |
| 08/6/2012 | 1,2500 | -2,34% | 1,2500 | 1,2500 | 1,2500 | 192 | 238,80 |
| 07/6/2012 | 1,2800 | 4,92% | 1,2400 | 1,2800 | 1,2400 | 62 | 75,95 |
| 06/6/2012 | 1,2200 | 5,17% | 1,1800 | 1,2300 | 1,1800 | 623 | 758,34 |
| 05/6/2012 | 1,1600 | -15,33% | 1,1600 | 1,1700 | 1,1600 | 3.352 | 3.904,44 |
| 01/6/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 224 | 306,60 |
| 31/5/2012 | 1,3700 | -15,43% | 1,2800 | 1,3700 | 1,2800 | 535 | 723,15 |
| 30/5/2012 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 29/5/2012 | 1,6200 | 3,85% | 1,6200 | 1,6200 | 1,6200 | 1 | 2,59 |
| 28/5/2012 | 1,5600 | 9,86% | 1,5600 | 1,5600 | 1,5600 | 10 | 14,94 |
| 25/5/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 36 | 49,94 |
| 24/5/2012 | 1,4200 | -1,39% | 1,0300 | 1,4300 | 1,0300 | 1.485 | 1.983,63 |
| 23/5/2012 | 1,4400 | 4,35% | 1,4400 | 1,4400 | 1,4400 | 1 | 2,30 |
| 22/5/2012 | 1,3800 | -0,72% | 1,5200 | 1,5200 | 1,2500 | 107 | 134,62 |
| 21/5/2012 | 1,3900 | -0,71% | 1,1000 | 1,3900 | 1,1000 | 535 | 697,70 |
| 18/5/2012 | 1,4000 | 15,70% | 1,5000 | 1,5000 | 1,2500 | 809 | 1.061,59 |
| 17/5/2012 | 1,2100 | -7,63% | 1,2100 | 1,2100 | 1,2100 | 240 | 289,50 |
| 16/5/2012 | 1,3100 | 8,26% | 1,5700 | 1,5700 | 1,1600 | 3.255 | 4.007,26 |
| 15/5/2012 | 1,2100 | -15,97% | 1,2500 | 1,3500 | 1,1900 | 1.163 | 1.423,52 |
| 14/5/2012 | 1,4400 | -21,31% | 1,5700 | 1,5700 | 1,3300 | 4.782 | 6.676,91 |
| 11/5/2012 | 1,8300 | 1,10% | 1,6600 | 1,8300 | 1,6600 | 755 | 1.259,00 |
| 10/5/2012 | 1,8100 | 7,74% | 1,5700 | 1,8400 | 1,5200 | 4.685 | 7.764,18 |
| 09/5/2012 | 1,6800 | -10,64% | 1,7000 | 1,9100 | 1,6100 | 2.491 | 4.189,74 |
| 08/5/2012 | 1,8800 | -12,96% | 1,9800 | 1,9900 | 1,6800 | 958 | 1.842,92 |
| 07/5/2012 | 2,1600 | -10,74% | 2,1900 | 2,1900 | 2,0700 | 1.972 | 4.176,50 |
| 04/5/2012 | 2,4200 | 5,68% | 2,2900 | 2,4200 | 2,1900 | 4.087 | 9.392,92 |
| 03/5/2012 | 2,2900 | -0,43% | 2,0800 | 2,2900 | 2,0700 | 240 | 530,50 |
| 02/5/2012 | 2,3000 | -0,43% | 2,3000 | 2,3000 | 2,3000 | 34 | 77,07 |
| 30/4/2012 | 2,3100 | 4,05% | 2,2900 | 2,3100 | 2,1300 | 1.122 | 2.513,05 |
| 27/4/2012 | 2,2200 | 13,85% | 1,9400 | 2,2200 | 1,7700 | 4.517 | 9.367,95 |
| 26/4/2012 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 25/4/2012 | 1,9500 | -1,52% | 2,0200 | 2,0500 | 1,8800 | 1.273 | 2.522,43 |
| 24/4/2012 | 1,9800 | 3,66% | 2,1000 | 2,1000 | 1,9100 | 1.100 | 2.145,40 |
| 23/4/2012 | 1,9100 | -12,79% | 2,1900 | 2,1900 | 1,9100 | 3.446 | 6.806,81 |
| 20/4/2012 | 2,1900 | -1,79% | 1,9400 | 2,1900 | 1,9400 | 935 | 1.985,04 |
| 19/4/2012 | 2,2300 | -2,19% | 2,2900 | 2,2900 | 1,8800 | 1.380 | 2.933,40 |
| 18/4/2012 | 2,2800 | -0,87% | 2,3100 | 2,3200 | 2,0200 | 4.117 | 8.958,51 |
| 17/4/2012 | 2,3000 | -2,95% | 2,4000 | 2,4000 | 1,9500 | 1.755 | 3.947,58 |
| 12/4/2012 | 2,3700 | 4,41% | 2,4700 | 2,4700 | 2,3400 | 439 | 1.039,85 |
| 11/4/2012 | 2,2700 | 9,66% | 2,1200 | 2,2800 | 2,1000 | 1.436 | 3.139,87 |
| 10/4/2012 | 2,0700 | 0,98% | 2,0000 | 2,1000 | 2,0000 | 3.342 | 6.855,97 |
| 05/4/2012 | 2,0500 | 4,06% | 1,9400 | 2,0900 | 1,8800 | 3.201 | 6.286,70 |
| 04/4/2012 | 1,9700 | -8,80% | 2,3000 | 2,3100 | 1,9500 | 579 | 1.158,57 |
| 03/4/2012 | 2,1600 | 3,85% | 2,0000 | 2,1900 | 1,8800 | 8.754 | 17.482,20 |
| 02/4/2012 | 2,0800 | -9,57% | 2,4400 | 2,4400 | 2,0800 | 1.889 | 4.295,35 |
| 30/3/2012 | 2,3000 | -2,95% | 2,1900 | 2,3000 | 2,1900 | 2.546 | 5.662,40 |
| 29/3/2012 | 2,3700 | -0,84% | 2,3700 | 2,4800 | 2,0700 | 11.464 | 28.033,88 |
| 28/3/2012 | 2,3900 | -2,45% | 2,4200 | 2,4200 | 2,3900 | 735 | 1.774,90 |
| 27/3/2012 | 2,4500 | -2,00% | 2,4400 | 2,4800 | 2,4400 | 8.048 | 19.808,60 |
| 26/3/2012 | 2,5000 | -6,37% | 2,5400 | 2,5900 | 2,4400 | 6.694 | 16.604,56 |
| 23/3/2012 | 2,6700 | -1,11% | 2,5400 | 2,6700 | 2,5400 | 1.351 | 3.519,76 |
| 22/3/2012 | 2,7000 | 3,05% | 2,5400 | 2,7200 | 2,5400 | 4.778 | 12.613,88 |
| 21/3/2012 | 2,6200 | -2,60% | 2,5400 | 2,6200 | 2,5400 | 719 | 1.844,00 |
| 20/3/2012 | 2,6900 | 0,00% | 2,5400 | 2,6900 | 2,5400 | 2.395 | 6.254,00 |
| 19/3/2012 | 2,6900 | 1,13% | 2,8200 | 2,8200 | 2,5200 | 4.574 | 12.348,52 |
| 16/3/2012 | 2,6600 | -3,97% | 2,5200 | 2,7500 | 2,0200 | 22.360 | 54.500,59 |
| 15/3/2012 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 14/3/2012 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 4 | 8,86 |
| 13/3/2012 | 2,7700 | 0,73% | 2,7700 | 2,8200 | 2,5800 | 6.052 | 16.383,11 |
| 12/3/2012 | 2,7500 | -4,18% | 2,8300 | 2,8300 | 2,7200 | 4.072 | 11.255,00 |
| 09/3/2012 | 2,8700 | 3,61% | 2,7200 | 2,8800 | 2,6800 | 9.653 | 27.102,97 |
| 08/3/2012 | 2,7700 | 9,06% | 2,5700 | 2,7800 | 2,5100 | 14.823 | 39.666,76 |
| 07/3/2012 | 2,5400 | 2,01% | 2,4900 | 2,5700 | 2,4900 | 560 | 1.417,80 |
| 06/3/2012 | 2,4900 | 5,06% | 2,3500 | 2,4900 | 2,3500 | 38.083 | 93.310,09 |
| 05/3/2012 | 2,3700 | 0,85% | 2,3800 | 2,3800 | 2,2500 | 2.763 | ,00 |
| 02/3/2012 | 2,3500 | 0,43% | 2,2000 | 2,3700 | 2,2000 | 8.735 | ,00 |
| 01/3/2012 | 2,3400 | 1,74% | 2,3900 | 2,3900 | 2,1700 | 16.614 | ,00 |
| 29/2/2012 | 2,3000 | -1,29% | 2,1100 | 2,3000 | 2,1100 | 8.784 | ,00 |
| 28/2/2012 | 2,3300 | -2,51% | 2,2200 | 2,3600 | 2,1000 | 2.395 | ,00 |
| 24/2/2012 | 2,3900 | -0,42% | 2,3000 | 2,4100 | 2,1700 | 11.612 | ,00 |
| 23/2/2012 | 2,4000 | 0,42% | 2,3500 | 2,4000 | 2,2500 | 5.524 | ,00 |
| 22/2/2012 | 2,3900 | -0,42% | 2,3800 | 2,3900 | 2,3800 | 2.395 | ,00 |
| 21/2/2012 | 2,4000 | -2,83% | 2,4100 | 2,4100 | 2,3300 | 3.587 | ,00 |
| 20/2/2012 | 2,4700 | 0,82% | 2,4000 | 2,4700 | 2,3500 | 12.503 | ,00 |
| 17/2/2012 | 2,4500 | 13,43% | 2,1800 | 2,4700 | 2,1800 | 15.037 | ,00 |
| 16/2/2012 | 2,1600 | -0,46% | 2,0700 | 2,1700 | 2,0700 | 3.616 | ,00 |
| 15/2/2012 | 2,1700 | -0,46% | 2,1900 | 2,2300 | 2,1100 | 4.759 | ,00 |
| 14/2/2012 | 2,1800 | 1,87% | 1,9400 | 2,2300 | 1,9400 | 15.871 | ,00 |
| 13/2/2012 | 2,1400 | 0,47% | 2,1300 | 2,1900 | 2,0900 | 3.793 | ,00 |
| 10/2/2012 | 2,1300 | 0,47% | 2,0900 | 2,1400 | 2,0700 | 4.632 | ,00 |
| 09/2/2012 | 2,1200 | 9,28% | 1,9400 | 2,1600 | 1,9400 | 18.778 | ,00 |
| 08/2/2012 | 1,9400 | -2,02% | 1,8300 | 1,9400 | 1,8300 | 879 | ,00 |
| 07/2/2012 | 1,9800 | 5,32% | 1,8300 | 1,9900 | 1,8300 | 8.320 | ,00 |
| 06/2/2012 | 1,8800 | -1,05% | 1,9300 | 1,9700 | 1,8500 | 4.235 | ,00 |
| 03/2/2012 | 1,9000 | -3,06% | 2,0000 | 2,0000 | 1,8500 | 7.122 | ,00 |
| 02/2/2012 | 1,9600 | 1,55% | 1,9500 | 1,9700 | 1,7200 | 40.698 | ,00 |
| 01/2/2012 | 1,9300 | 0,52% | 1,9200 | 2,0000 | 1,7800 | 7.904 | ,00 |
| 31/1/2012 | 1,9200 | 2,67% | 1,7600 | 1,9400 | 1,7600 | 6.363 | ,00 |
| 30/1/2012 | 1,8700 | -1,58% | 1,9200 | 1,9400 | 1,7900 | 762 | ,00 |
| 27/1/2012 | 1,9000 | -5,00% | 1,8200 | 2,0000 | 1,8200 | 11.498 | ,00 |
| 26/1/2012 | 2,0000 | 3,09% | 1,9700 | 2,0400 | 1,9200 | 16.503 | ,00 |
| 25/1/2012 | 1,9400 | -1,52% | 1,9700 | 1,9700 | 1,9400 | 1.668 | ,00 |
| 24/1/2012 | 1,9700 | 4,79% | 1,9200 | 2,0000 | 1,8500 | 10.201 | ,00 |
| 23/1/2012 | 1,8800 | 12,57% | 1,8500 | 1,9400 | 1,7800 | 15.633 | ,00 |
| 20/1/2012 | 1,6700 | 17,61% | 1,4500 | 1,6800 | 1,4500 | 9.793 | ,00 |
| 19/1/2012 | 1,4200 | 8,40% | 1,3600 | 1,4300 | 1,3600 | 7.762 | ,00 |
| 18/1/2012 | 1,3100 | 0,00% | 1,3300 | 1,3400 | 1,3000 | 479 | ,00 |
| 17/1/2012 | 1,3100 | 5,65% | 1,1800 | 1,3200 | 1,1800 | 23.077 | ,00 |
| 16/1/2012 | 1,2400 | 5,08% | 1,1800 | 1,2500 | 1,1600 | 8.862 | ,00 |
| 13/1/2012 | 1,1800 | 0,00% | 1,1900 | 1,2300 | 1,1400 | 2.236 | ,00 |
| 12/1/2012 | 1,1800 | 4,42% | 1,1400 | 1,2000 | 1,1300 | 5.317 | ,00 |
| 11/1/2012 | 1,1300 | 6,60% | 1,0600 | 1,1400 | 0,8890 | 14.472 | ,00 |
| 10/1/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 160 | ,00 |
| 09/1/2012 | 1,0600 | -4,50% | 1,0800 | 1,0800 | 1,0600 | 799 | ,00 |
| 05/1/2012 | 1,1100 | 5,71% | 0,9580 | 1,1100 | 0,9580 | 4.552 | ,00 |
| 04/1/2012 | 1,0500 | -5,41% | 1,0000 | 1,0500 | 0,9580 | 1.146 | ,00 |
| 03/1/2012 | 1,1100 | -3,48% | 1,1100 | 1,1100 | 1,1000 | 3.114 | ,00 |
| 02/1/2012 | 1,1500 | 8,49% | 1,0800 | 1,1500 | 1,0800 | 1.448 | ,00 |
| 30/12/2011 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0500 | 3.194 | ,00 |
| 29/12/2011 | 1,0800 | 4,85% | 1,0500 | 1,1000 | 1,0000 | 5.621 | ,00 |
| 28/12/2011 | 1,0300 | 11,11% | 0,9330 | 1,1500 | 0,9330 | 6.705 | ,00 |
| 27/12/2011 | 0,9270 | 4,27% | 0,8890 | 0,9330 | 0,8890 | 7.685 | ,00 |
| 23/12/2011 | 0,8890 | 1,37% | 0,8770 | 0,8890 | 0,8770 | 4.567 | ,00 |
| 22/12/2011 | 0,8770 | 7,74% | 0,8770 | 0,8770 | 0,8770 | 1.118 | ,00 |
| 21/12/2011 | 0,8140 | 3,96% | 0,8140 | 0,8140 | 0,8140 | 81 | ,00 |
| 20/12/2011 | 0,7830 | -16,08% | 0,7950 | 0,8770 | 0,7830 | 6.467 | ,00 |
| 19/12/2011 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 16/12/2011 | 0,9330 | 2,08% | 0,9140 | 0,9330 | 0,9140 | 160 | ,00 |
| 15/12/2011 | 0,9140 | 1,33% | 0,9140 | 0,9140 | 0,9140 | 560 | ,00 |
| 14/12/2011 | 0,9020 | 1,46% | 0,8770 | 0,9020 | 0,8770 | 3.353 | ,00 |
| 13/12/2011 | 0,8890 | -5,43% | 0,8770 | 0,9270 | 0,8770 | 2.572 | ,00 |
| 12/12/2011 | 0,9400 | 3,52% | 0,9580 | 0,9580 | 0,8020 | 3.434 | ,00 |
| 09/12/2011 | 0,9080 | 7,33% | 0,8520 | 0,9080 | 0,8520 | 1.757 | ,00 |
| 08/12/2011 | 0,8460 | 13,56% | 0,7140 | 0,8580 | 0,7140 | 11.389 | ,00 |
| 07/12/2011 | 0,7450 | 0,81% | 0,7450 | 0,7640 | 0,7450 | 719 | ,00 |
| 06/12/2011 | 0,7390 | 0,00% | 0,7010 | 0,7450 | 0,6890 | 2.989 | ,00 |
| 05/12/2011 | 0,7390 | -2,51% | 0,7010 | 0,7390 | 0,7010 | 4.789 | ,00 |
| 02/12/2011 | 0,7580 | -1,56% | 0,7510 | 0,7580 | 0,7510 | 1.897 | ,00 |
| 01/12/2011 | 0,7700 | -3,99% | 0,7510 | 0,7700 | 0,7510 | 623 | ,00 |
| 30/11/2011 | 0,8020 | 0,00% | 0,8020 | 0,8020 | 0,8020 | ,00 | |
| 29/11/2011 | 0,8020 | 0,00% | 0,8020 | 0,8020 | 0,8020 | ,00 | |
| 28/11/2011 | 0,8020 | -0,74% | 0,8200 | 0,8200 | 0,7830 | 2.587 | ,00 |
| 25/11/2011 | 0,8080 | -0,74% | 0,7890 | 0,8080 | 0,7890 | 3.434 | ,00 |
| 24/11/2011 | 0,8140 | 1,50% | 0,7510 | 0,8140 | 0,7510 | 6.513 | ,00 |
| 23/11/2011 | 0,8020 | 2,43% | 0,7830 | 0,8020 | 0,7830 | 1.525 | ,00 |
| 22/11/2011 | 0,7830 | 0,00% | 0,7830 | 0,7830 | 0,7830 | ,00 | |
| 21/11/2011 | 0,7830 | 0,00% | 0,7830 | 0,7830 | 0,7830 | ,00 | |
| 18/11/2011 | 0,7830 | 0,90% | 0,7760 | 0,8460 | 0,7390 | 12.232 | ,00 |
| 17/11/2011 | 0,7760 | 20,31% | 0,6330 | 0,7890 | 0,6330 | 22.918 | ,00 |
| 16/11/2011 | 0,6450 | -1,98% | 0,6450 | 0,6450 | 0,6450 | 208 | ,00 |
| 15/11/2011 | 0,6580 | 0,00% | 0,6580 | 0,6580 | 0,6580 | 48 | ,00 |
| 14/11/2011 | 0,6580 | 2,97% | 0,6390 | 0,6580 | 0,6330 | 192 | ,00 |
| 11/11/2011 | 0,6390 | -8,84% | 0,6390 | 0,6830 | 0,6390 | 1.077 | ,00 |
| 10/11/2011 | 0,7010 | 6,53% | 0,6830 | 0,7010 | 0,6830 | 656 | ,00 |
| 09/11/2011 | 0,6580 | 0,00% | 0,6580 | 0,6580 | 0,6580 | ,00 | |
| 08/11/2011 | 0,6580 | -10,23% | 0,6830 | 0,6830 | 0,6450 | 5.094 | ,00 |
| 07/11/2011 | 0,7330 | 12,60% | 0,7330 | 0,7330 | 0,7330 | 1 | ,00 |
| 04/11/2011 | 0,6510 | -7,13% | 0,7260 | 0,7260 | 0,6260 | 2.729 | ,00 |
| 03/11/2011 | 0,7010 | -4,37% | 0,7140 | 0,7140 | 0,7010 | 479 | ,00 |
| 02/11/2011 | 0,7330 | 0,00% | 0,7330 | 0,7330 | 0,7330 | ,00 | |
| 01/11/2011 | 0,7330 | 11,40% | 0,7330 | 0,7330 | 0,7330 | 1 | ,00 |
| 31/10/2011 | 0,6580 | -9,37% | 0,6260 | 0,6580 | 0,6260 | 3.996 | ,00 |
| 27/10/2011 | 0,7260 | 11,52% | 0,6830 | 0,7260 | 0,6510 | 3.632 | ,00 |
| 26/10/2011 | 0,6510 | -4,69% | 0,6140 | 0,6640 | 0,6080 | 2.699 | ,00 |
| 25/10/2011 | 0,6830 | 12,52% | 0,6010 | 0,6890 | 0,6010 | 7.810 | ,00 |
| 24/10/2011 | 0,6070 | -10,21% | 0,6510 | 0,6510 | 0,5650 | 1.645 | ,00 |
| 21/10/2011 | 0,6760 | 7,99% | 0,6260 | 0,6760 | 0,6260 | 1.198 | ,00 |
| 20/10/2011 | 0,6260 | 5,21% | 0,6200 | 0,6260 | 0,6200 | 1.039 | ,00 |
| 19/10/2011 | 0,5950 | -6,00% | 0,5950 | 0,5950 | 0,5950 | 799 | ,00 |
| 18/10/2011 | 0,6330 | 0,00% | 0,6330 | 0,6330 | 0,6330 | 33 | ,00 |
| 17/10/2011 | 0,6330 | 0,00% | 0,6330 | 0,6330 | 0,6330 | ,00 | |
| 14/10/2011 | 0,6330 | 6,39% | 0,6330 | 0,6330 | 0,6330 | 320 | ,00 |
| 13/10/2011 | 0,5950 | 0,00% | 0,5950 | 0,5950 | 0,5950 | 799 | ,00 |
| 12/10/2011 | 0,5950 | 6,44% | 0,5570 | 0,5950 | 0,5570 | 1.729 | ,00 |
| 11/10/2011 | 0,5590 | -8,96% | 0,6140 | 0,6140 | 0,5590 | 5.558 | ,00 |
| 10/10/2011 | 0,6140 | -8,36% | 0,6260 | 0,6260 | 0,5640 | 2.395 | ,00 |
| 07/10/2011 | 0,6700 | 0,90% | 0,6700 | 0,6700 | 0,6700 | 1 | ,00 |
| 06/10/2011 | 0,6640 | -0,90% | 0,6580 | 0,6830 | 0,6510 | 3.992 | ,00 |
| 05/10/2011 | 0,6700 | 0,00% | 0,6140 | 0,7080 | 0,6140 | 2.316 | 1.567,80 |
| 04/10/2011 | 0,6700 | -3,60% | 0,6760 | 0,6830 | 0,6330 | 3.115 | ,00 |
| 03/10/2011 | 0,6950 | -4,27% | 0,7510 | 0,7510 | 0,6760 | 1.365 | ,00 |
| 30/9/2011 | 0,7260 | 6,30% | 0,6890 | 0,7450 | 0,6760 | 5.429 | ,00 |
| 29/9/2011 | 0,6830 | 2,86% | 0,6760 | 0,6830 | 0,6760 | 1.069 | ,00 |
| 28/9/2011 | 0,6640 | 0,00% | 0,6830 | 0,6830 | 0,6510 | 6.835 | ,00 |
| 27/9/2011 | 0,6640 | -1,78% | 0,6950 | 0,6950 | 0,6510 | 3.877 | ,00 |
| 26/9/2011 | 0,6760 | -6,11% | 0,7140 | 0,7390 | 0,6640 | 5.992 | ,00 |
| 23/9/2011 | 0,7200 | -5,76% | 0,7450 | 0,7580 | 0,7140 | 7.075 | ,00 |
| 22/9/2011 | 0,7640 | -3,90% | 0,7890 | 0,8020 | 0,7260 | 9.846 | ,00 |
| 21/9/2011 | 0,7950 | -8,73% | 0,8520 | 0,8520 | 0,7890 | 26.820 | ,00 |
| 20/9/2011 | 0,8710 | -9,08% | 0,9210 | 0,9270 | 0,8640 | 16.235 | ,00 |
| 19/9/2011 | 0,9580 | -4,20% | 1,0100 | 1,0100 | 0,9400 | 5.158 | ,00 |
| 16/9/2011 | 1,0000 | -2,91% | 0,9770 | 1,0000 | 0,9710 | 958 | ,00 |
| 15/9/2011 | 1,0300 | -2,83% | 0,9830 | 1,0300 | 0,9710 | 2.565 | ,00 |
| 14/9/2011 | 1,0600 | 8,50% | 0,9890 | 1,0600 | 0,9890 | 1.757 | ,00 |
| 13/9/2011 | 0,9770 | -5,15% | 0,9580 | 1,0100 | 0,9520 | 7.060 | ,00 |
| 12/9/2011 | 1,0300 | -3,74% | 1,0300 | 1,0300 | 0,9960 | 1.934 | ,00 |
| 09/9/2011 | 1,0700 | 0,00% | 1,0300 | 1,0800 | 1,0300 | 6.467 | ,00 |
| 08/9/2011 | 1,0700 | -0,93% | 1,0500 | 1,0700 | 1,0400 | 2.825 | ,00 |
| 07/9/2011 | 1,0800 | 0,00% | 1,0300 | 1,0900 | 1,0100 | 10.054 | ,00 |
| 06/9/2011 | 1,0800 | -0,92% | 1,0500 | 1,0800 | 1,0500 | 1.566 | ,00 |
| 05/9/2011 | 1,0900 | -0,91% | 1,0800 | 1,0900 | 1,0700 | 761 | ,00 |
| 02/9/2011 | 1,1000 | -2,65% | 1,0500 | 1,1000 | 1,0500 | 6.127 | ,00 |
| 01/9/2011 | 1,1300 | 1,80% | 1,0200 | 1,1500 | 1,0100 | 11.673 | ,00 |
| 31/8/2011 | 1,1100 | -3,48% | 1,0600 | 1,1100 | 1,0300 | 2.472 | ,00 |
| 30/8/2011 | 1,1500 | 1,77% | 1,1300 | 1,1600 | 1,0400 | 23.075 | ,00 |
| 29/8/2011 | 1,1300 | 18,70% | 0,9890 | 1,1300 | 0,9890 | 5.596 | ,00 |
| 26/8/2011 | 0,9520 | 1,28% | 0,9400 | 0,9650 | 0,8960 | 7.793 | ,00 |
| 25/8/2011 | 0,9400 | 3,52% | 0,8520 | 0,9400 | 0,8200 | 8.438 | ,00 |
| 24/8/2011 | 0,9080 | -4,62% | 0,8710 | 0,9210 | 0,8580 | 3.995 | ,00 |
| 23/8/2011 | 0,9520 | 0,63% | 0,8520 | 0,9520 | 0,8520 | 3.038 | ,00 |
| 22/8/2011 | 0,9460 | 4,19% | 0,9210 | 0,9460 | 0,9210 | 3.034 | ,00 |
| 19/8/2011 | 0,9080 | 0,00% | 0,8640 | 0,9140 | 0,8460 | 4.871 | ,00 |
| 18/8/2011 | 0,9080 | 5,83% | 0,8580 | 0,9140 | 0,8580 | 7.065 | ,00 |
| 17/8/2011 | 0,8580 | 0,70% | 0,8520 | 0,9020 | 0,8390 | 2.236 | ,00 |
| 16/8/2011 | 0,8520 | 0,00% | 0,8520 | 0,8710 | 0,8520 | 4.309 | ,00 |
| 12/8/2011 | 0,8520 | 1,55% | 0,8390 | 0,9080 | 0,8390 | 2.668 | ,00 |
| 11/8/2011 | 0,8390 | -8,90% | 0,9400 | 0,9400 | 0,8330 | 12.226 | ,00 |
| 10/8/2011 | 0,9210 | -2,64% | 0,9650 | 0,9650 | 0,8890 | 4.590 | ,00 |
| 09/8/2011 | 0,9460 | 3,50% | 0,9140 | 0,9830 | 0,9020 | 4.215 | ,00 |
| 08/8/2011 | 0,9140 | -9,50% | 0,9830 | 0,9830 | 0,9080 | 4.663 | ,00 |
| 05/8/2011 | 1,0100 | -6,48% | 1,0000 | 1,0300 | 1,0000 | 2.986 | ,00 |
| 04/8/2011 | 1,0800 | 1,89% | 1,1400 | 1,1400 | 1,0100 | 1.058 | ,00 |
| 03/8/2011 | 1,0600 | 0,95% | 1,0100 | 1,0600 | 1,0100 | 1.437 | ,00 |
| 02/8/2011 | 1,0500 | -2,78% | 1,0600 | 1,1100 | 1,0500 | 2.239 | ,00 |
| 01/8/2011 | 1,0800 | 0,00% | 1,1100 | 1,1100 | 1,0400 | 1.150 | ,00 |
| 29/7/2011 | 1,0800 | -3,57% | 1,0600 | 1,1000 | 1,0500 | 2.435 | ,00 |
| 28/7/2011 | 1,1200 | 1,82% | 1,1000 | 1,1900 | 1,0700 | 4.632 | ,00 |
| 27/7/2011 | 1,1000 | -0,90% | 1,1100 | 1,1100 | 1,1000 | 2.316 | ,00 |
| 26/7/2011 | 1,1100 | -0,89% | 1,0600 | 1,1200 | 1,0600 | 3.201 | ,00 |
| 25/7/2011 | 1,1200 | -8,20% | 1,1200 | 1,1700 | 1,1200 | 512 | ,00 |
| 22/7/2011 | 1,2200 | 6,09% | 1,0600 | 1,2200 | 1,0600 | 5.685 | ,00 |
| 21/7/2011 | 1,1500 | 4,55% | 1,1000 | 1,1600 | 0,9960 | 3.051 | ,00 |
| 20/7/2011 | 1,1000 | 0,00% | 1,0800 | 1,1500 | 1,0700 | 1.198 | ,00 |
| 19/7/2011 | 1,1000 | 1,85% | 1,0100 | 1,1200 | 1,0100 | 2.661 | ,00 |
| 18/7/2011 | 1,0800 | -2,70% | 1,0400 | 1,1100 | 1,0400 | 1.741 | ,00 |
| 15/7/2011 | 1,1100 | 0,00% | 1,0600 | 1,1100 | 1,0600 | 1.454 | ,00 |
| 14/7/2011 | 1,1100 | -5,13% | 1,0700 | 1,1300 | 1,0600 | 2.299 | ,00 |
| 13/7/2011 | 1,1700 | -3,31% | 1,1300 | 1,1700 | 1,1300 | 1.010 | ,00 |
| 12/7/2011 | 1,2100 | -6,92% | 1,1800 | 1,2100 | 1,1800 | 895 | ,00 |
| 11/7/2011 | 1,3000 | -2,26% | 1,2300 | 1,3300 | 1,2100 | 2.689 | ,00 |
| 08/7/2011 | 1,3300 | 0,00% | 1,2100 | 1,3600 | 1,2100 | 3.849 | ,00 |
| 07/7/2011 | 1,3300 | 6,40% | 1,2100 | 1,3400 | 1,2100 | 1.757 | ,00 |
| 06/7/2011 | 1,2500 | 0,00% | 1,1800 | 1,2500 | 1,1800 | 1.281 | ,00 |
| 05/7/2011 | 1,2500 | 4,17% | 1,1900 | 1,2500 | 1,1900 | 1.893 | ,00 |
| 04/7/2011 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.501 | ,00 |
| 01/7/2011 | 1,2000 | 1,69% | 1,1900 | 1,2100 | 1,1900 | 3.817 | ,00 |
| 30/6/2011 | 1,1800 | 6,31% | 1,1300 | 1,2100 | 1,1100 | 5.955 | ,00 |
| 29/6/2011 | 1,1100 | 3,74% | 1,0500 | 1,1800 | 1,0500 | 28.368 | ,00 |
| 28/6/2011 | 1,0700 | 5,94% | 1,0100 | 1,0800 | 1,0100 | 5.164 | ,00 |
| 27/6/2011 | 1,0100 | -7,34% | 1,0100 | 1,0600 | 1,0100 | 1.278 | ,00 |
| 24/6/2011 | 1,0900 | -6,84% | 1,1900 | 1,1900 | 1,0800 | 2.959 | ,00 |
| 23/6/2011 | 1,1700 | -2,50% | 1,1500 | 1,1800 | 1,1100 | 7.585 | ,00 |
| 22/6/2011 | 1,2000 | 5,26% | 1,1600 | 1,2300 | 1,1400 | 6.179 | ,00 |
| 21/6/2011 | 1,1400 | 5,56% | 1,0600 | 1,1400 | 1,0500 | 2.124 | ,00 |
| 20/6/2011 | 1,0800 | -6,09% | 1,1500 | 1,1500 | 1,0800 | 1.022 | ,00 |
| 17/6/2011 | 1,1500 | 20,04% | 0,9890 | 1,1500 | 0,9710 | 2.659 | ,00 |
| 16/6/2011 | 0,9580 | -7,88% | 0,9830 | 1,0000 | 0,9400 | 11.178 | ,00 |
| 15/6/2011 | 1,0400 | 0,00% | 1,0000 | 1,1300 | 1,0000 | 4.814 | ,00 |
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.% |
|---|