| 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 |
|---|---|---|---|---|---|---|---|
| 14/6/2011 | 1,0800 | -6,09% | 1,0700 | 1,1500 | 1,0700 | 479 | ,00 |
| 10/6/2011 | 1,1500 | -1,71% | 1,1600 | 1,1600 | 1,1100 | 1.422 | ,00 |
| 09/6/2011 | 1,1700 | 1,74% | 1,1000 | 1,1900 | 1,0700 | 1.039 | ,00 |
| 08/6/2011 | 1,1500 | -4,17% | 1,1300 | 1,2500 | 1,1300 | 4.302 | ,00 |
| 07/6/2011 | 1,2000 | -4,00% | 1,1900 | 1,2400 | 1,1800 | 2.477 | ,00 |
| 06/6/2011 | 1,2500 | 6,84% | 1,1300 | 1,2500 | 1,1300 | 4.919 | ,00 |
| 03/6/2011 | 1,1700 | 5,41% | 1,1300 | 1,1800 | 1,1000 | 6.196 | ,00 |
| 02/6/2011 | 1,1100 | 0,00% | 1,0600 | 1,1200 | 1,0600 | 1.016 | ,00 |
| 01/6/2011 | 1,1100 | 0,91% | 1,1000 | 1,1300 | 1,0100 | 560 | ,00 |
| 31/5/2011 | 1,1000 | 0,92% | 1,1000 | 1,1400 | 1,1000 | 3.034 | ,00 |
| 30/5/2011 | 1,0900 | 2,83% | 1,0600 | 1,1000 | 1,0000 | 1.757 | ,00 |
| 27/5/2011 | 1,0600 | -6,19% | 1,0600 | 1,0600 | 1,0600 | 479 | ,00 |
| 26/5/2011 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 479 | ,00 |
| 25/5/2011 | 1,1300 | 0,00% | 1,1100 | 1,1400 | 1,1100 | 1.597 | ,00 |
| 24/5/2011 | 1,1300 | 0,00% | 1,1300 | 1,1500 | 1,1000 | 2.555 | ,00 |
| 23/5/2011 | 1,1300 | 0,89% | 1,0800 | 1,2100 | 1,0700 | 2.795 | ,00 |
| 20/5/2011 | 1,1200 | 3,70% | 1,1200 | 1,1300 | 1,0800 | 1.837 | ,00 |
| 19/5/2011 | 1,0800 | -0,92% | 1,0500 | 1,1800 | 1,0500 | 11.501 | ,00 |
| 18/5/2011 | 1,0900 | -1,80% | 1,1100 | 1,1100 | 1,0600 | 7.804 | ,00 |
| 17/5/2011 | 1,1100 | -1,77% | 1,0800 | 1,1300 | 1,0600 | 2.696 | ,00 |
| 16/5/2011 | 1,1300 | -5,83% | 1,1700 | 1,1800 | 1,1000 | 560 | ,00 |
| 13/5/2011 | 1,2000 | 0,00% | 1,2300 | 1,2300 | 1,1800 | 1.662 | ,00 |
| 12/5/2011 | 1,2000 | 0,00% | 1,1300 | 1,2100 | 1,1300 | 6.548 | ,00 |
| 11/5/2011 | 1,2000 | 0,00% | 1,1800 | 1,2300 | 1,1500 | 9.208 | ,00 |
| 10/5/2011 | 1,2000 | 0,00% | 1,2500 | 1,2500 | 1,1700 | 1.121 | ,00 |
| 09/5/2011 | 1,2000 | -6,98% | 1,2100 | 1,2100 | 1,2000 | 2.236 | ,00 |
| 06/5/2011 | 1,2900 | -2,27% | 1,3200 | 1,3200 | 1,2100 | 1.551 | ,00 |
| 05/5/2011 | 1,3200 | -3,65% | 1,2800 | 1,3500 | 1,2800 | 639 | ,00 |
| 04/5/2011 | 1,3700 | 6,20% | 1,2900 | 1,4200 | 1,2900 | 2.938 | ,00 |
| 03/5/2011 | 1,2900 | -0,77% | 1,2800 | 1,3300 | 1,2400 | 1.916 | ,00 |
| 02/5/2011 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,2800 | 1.198 | ,00 |
| 29/4/2011 | 1,3200 | -0,75% | 1,3200 | 1,3300 | 1,3200 | 1.757 | ,00 |
| 28/4/2011 | 1,3300 | 0,76% | 1,3000 | 1,3700 | 1,3000 | 1.198 | ,00 |
| 27/4/2011 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,3200 | 958 | ,00 |
| 26/4/2011 | 1,3300 | 3,10% | 1,2900 | 1,4000 | 1,1800 | 1.006 | ,00 |
| 21/4/2011 | 1,2900 | 1,57% | 1,1800 | 1,3200 | 1,1800 | 479 | ,00 |
| 20/4/2011 | 1,2700 | 2,42% | 1,2400 | 1,2900 | 1,2400 | 6.467 | ,00 |
| 19/4/2011 | 1,2400 | -2,36% | 1,1600 | 1,2700 | 1,1500 | 1.518 | ,00 |
| 18/4/2011 | 1,2700 | 0,00% | 1,2700 | 1,2800 | 1,2600 | 2.620 | ,00 |
| 15/4/2011 | 1,2700 | -4,51% | 1,2500 | 1,3200 | 1,2500 | 1.039 | ,00 |
| 14/4/2011 | 1,3300 | -5,00% | 1,3500 | 1,3600 | 1,3000 | 2.395 | ,00 |
| 13/4/2011 | 1,4000 | -6,67% | 1,4300 | 1,4300 | 1,3800 | 1.022 | ,00 |
| 12/4/2011 | 1,5000 | -3,85% | 1,5700 | 1,5700 | 1,4700 | 2.236 | ,00 |
| 11/4/2011 | 1,5600 | 7,59% | 1,4500 | 1,5900 | 1,4500 | 6.691 | ,00 |
| 08/4/2011 | 1,4500 | 15,08% | 1,3800 | 1,5100 | 1,3800 | 10.347 | ,00 |
| 07/4/2011 | 1,2600 | 2,44% | 1,2300 | 1,3000 | 1,2300 | 1.278 | ,00 |
| 06/4/2011 | 1,2300 | -1,60% | 1,1500 | 1,2500 | 1,1500 | 579 | ,00 |
| 05/4/2011 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 494 | ,00 |
| 04/4/2011 | 1,2500 | -9,42% | 1,2600 | 1,2600 | 1,2500 | 958 | ,00 |
| 01/4/2011 | 1,3800 | -2,82% | 1,3800 | 1,4100 | 1,3100 | 2.317 | ,00 |
| 31/3/2011 | 1,4200 | -2,07% | 1,4200 | 1,4400 | 1,4100 | 1.917 | ,00 |
| 30/3/2011 | 1,4500 | 1,40% | 1,4200 | 1,4700 | 1,4200 | 862 | ,00 |
| 29/3/2011 | 1,4300 | 3,62% | 1,4300 | 1,4400 | 1,4200 | 4.488 | ,00 |
| 28/3/2011 | 1,3800 | 0,73% | 1,4100 | 1,4100 | 1,3500 | 3.723 | ,00 |
| 24/3/2011 | 1,3700 | 8,73% | 1,2700 | 1,3800 | 1,2700 | 7.347 | ,00 |
| 23/3/2011 | 1,2600 | 0,00% | 1,2700 | 1,2800 | 1,2500 | 1.835 | ,00 |
| 22/3/2011 | 1,2600 | -0,79% | 1,2800 | 1,2800 | 1,2500 | 1.998 | ,00 |
| 21/3/2011 | 1,2700 | 1,60% | 1,2500 | 1,2800 | 1,2500 | 1.206 | ,00 |
| 18/3/2011 | 1,2500 | 1,63% | 1,2200 | 1,2800 | 1,2100 | 7.816 | ,00 |
| 17/3/2011 | 1,2300 | 1,65% | 1,2100 | 1,2500 | 1,2100 | 10.755 | ,00 |
| 16/3/2011 | 1,2100 | -4,72% | 1,2200 | 1,2500 | 1,1700 | 11.042 | ,00 |
| 15/3/2011 | 1,2700 | -4,51% | 1,3700 | 1,3700 | 1,2300 | 7.109 | ,00 |
| 14/3/2011 | 1,3300 | -4,32% | 1,4200 | 1,4200 | 1,2900 | 19.160 | ,00 |
| 11/3/2011 | 1,3900 | 0,72% | 1,4000 | 1,4200 | 1,3300 | 1.980 | ,00 |
| 10/3/2011 | 1,3800 | -6,76% | 1,3800 | 1,3900 | 1,3800 | 3.401 | ,00 |
| 09/3/2011 | 1,4800 | 2,07% | 1,3800 | 1,5300 | 1,3800 | 2.922 | ,00 |
| 08/3/2011 | 1,4500 | -10,49% | 1,4700 | 1,4800 | 1,3900 | 7.511 | ,00 |
| 04/3/2011 | 1,6200 | -7,43% | 1,7500 | 1,7500 | 1,5800 | 10.496 | ,00 |
| 03/3/2011 | 1,7500 | 2,94% | 1,7300 | 1,8000 | 1,7000 | 9.237 | ,00 |
| 02/3/2011 | 1,7000 | -2,30% | 1,6700 | 1,7200 | 1,6600 | 879 | ,00 |
| 01/3/2011 | 1,7400 | -1,14% | 1,7800 | 1,7800 | 1,6900 | 5.269 | ,00 |
| 28/2/2011 | 1,7600 | -8,33% | 1,8200 | 1,8200 | 1,7200 | 2.587 | ,00 |
| 25/2/2011 | 1,9200 | -3,03% | 1,9800 | 1,9800 | 1,8200 | 1.767 | ,00 |
| 24/2/2011 | 1,9800 | 0,00% | 1,9800 | 2,0500 | 1,8200 | 9.260 | ,00 |
| 23/2/2011 | 1,9800 | 3,66% | 1,9900 | 1,9900 | 1,8200 | 1.845 | ,00 |
| 22/2/2011 | 1,9100 | -4,02% | 2,0000 | 2,0000 | 1,8600 | 3.793 | ,00 |
| 21/2/2011 | 1,9900 | 5,85% | 2,0000 | 2,0400 | 1,9200 | 3.297 | ,00 |
| 18/2/2011 | 1,8800 | 2,73% | 1,8300 | 1,9400 | 1,8300 | 20.439 | ,00 |
| 17/2/2011 | 1,8300 | -1,08% | 1,8300 | 1,8300 | 1,8200 | 2.108 | ,00 |
| 16/2/2011 | 1,8500 | 2,78% | 1,8200 | 1,8800 | 1,7800 | 8.543 | ,00 |
| 15/2/2011 | 1,8000 | 1,12% | 1,7800 | 1,8500 | 1,6900 | 8.761 | ,00 |
| 14/2/2011 | 1,7800 | 6,59% | 1,7900 | 1,7900 | 1,6700 | 3.887 | ,00 |
| 11/2/2011 | 1,6700 | 7,74% | 1,5300 | 1,7000 | 1,5300 | 9.091 | ,00 |
| 10/2/2011 | 1,5500 | 9,15% | 1,5500 | 1,5600 | 1,5500 | 9.374 | ,00 |
| 09/2/2011 | 1,4200 | 6,77% | 1,3800 | 1,4600 | 1,3800 | 4.827 | ,00 |
| 08/2/2011 | 1,3300 | 3,10% | 1,3200 | 1,3900 | 1,3000 | 12.459 | ,00 |
| 07/2/2011 | 1,2900 | 1,57% | 1,3000 | 1,3600 | 1,2700 | 16.938 | ,00 |
| 04/2/2011 | 1,2700 | 3,25% | 1,2500 | 1,2800 | 1,2500 | 1.741 | ,00 |
| 03/2/2011 | 1,2300 | -1,60% | 1,2300 | 1,2400 | 1,2100 | 2.156 | ,00 |
| 02/2/2011 | 1,2500 | 1,63% | 1,2700 | 1,2700 | 1,2300 | 1.262 | ,00 |
| 01/2/2011 | 1,2300 | 1,65% | 1,2500 | 1,3000 | 1,1900 | 6.979 | ,00 |
| 31/1/2011 | 1,2100 | 0,00% | 1,1900 | 1,2500 | 1,1800 | 8.852 | ,00 |
| 28/1/2011 | 1,2100 | 0,83% | 1,1900 | 1,2900 | 1,1600 | 6.260 | ,00 |
| 27/1/2011 | 1,2000 | -4,00% | 1,2000 | 1,2200 | 1,1600 | 766 | ,00 |
| 26/1/2011 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2200 | 6.969 | ,00 |
| 25/1/2011 | 1,3000 | 7,44% | 1,3000 | 1,3200 | 1,2700 | 2.955 | ,00 |
| 24/1/2011 | 1,2100 | 4,31% | 1,1900 | 1,2500 | 1,1900 | 3.689 | ,00 |
| 21/1/2011 | 1,1600 | 7,41% | 1,1800 | 1,1800 | 1,1300 | 2.874 | ,00 |
| 20/1/2011 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 2.395 | ,00 |
| 19/1/2011 | 1,0700 | 0,00% | 1,0800 | 1,0800 | 1,0600 | 3.315 | ,00 |
| 18/1/2011 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0700 | 895 | ,00 |
| 17/1/2011 | 1,0800 | 1,89% | 1,0300 | 1,1000 | 1,0300 | 1.597 | ,00 |
| 14/1/2011 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0300 | 1.772 | ,00 |
| 13/1/2011 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0600 | 2.004 | ,00 |
| 12/1/2011 | 1,0800 | 2,86% | 1,0600 | 1,1000 | 1,0600 | 7.194 | ,00 |
| 11/1/2011 | 1,0500 | -0,94% | 1,0100 | 1,0600 | 1,0100 | 1.199 | ,00 |
| 10/1/2011 | 1,0600 | -4,50% | 1,0600 | 1,0700 | 1,0600 | 2.459 | ,00 |
| 07/1/2011 | 1,1100 | -2,63% | 1,1400 | 1,1400 | 1,0800 | 4.024 | ,00 |
| 05/1/2011 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1000 | 2.457 | ,00 |
| 04/1/2011 | 1,1500 | -2,54% | 1,1500 | 1,1600 | 1,1500 | 799 | ,00 |
| 03/1/2011 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1500 | 1.437 | ,00 |
| 31/12/2010 | 1,1900 | 0,00% | 1,1500 | 1,2100 | 1,1500 | 10.396 | ,00 |
| 30/12/2010 | 1,1900 | -5,56% | 1,1600 | 1,2400 | 1,1500 | 1.931 | ,00 |
| 29/12/2010 | 1,2600 | -1,56% | 1,2500 | 1,2800 | 1,1600 | 2.459 | ,00 |
| 28/12/2010 | 1,2800 | 0,79% | 1,2900 | 1,3000 | 1,2100 | 6.162 | ,00 |
| 27/12/2010 | 1,2700 | -6,62% | 1,2700 | 1,2700 | 1,2300 | 1.150 | ,00 |
| 23/12/2010 | 1,3600 | -1,45% | 1,3500 | 1,3700 | 1,3500 | 320 | ,00 |
| 22/12/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 479 | ,00 |
| 21/12/2010 | 1,3800 | 2,22% | 1,4100 | 1,4100 | 1,2800 | 814 | ,00 |
| 20/12/2010 | 1,3500 | -4,93% | 1,2900 | 1,4900 | 1,2800 | 1.055 | ,00 |
| 17/12/2010 | 1,4200 | 7,58% | 1,4300 | 1,4300 | 1,3300 | 513 | ,00 |
| 16/12/2010 | 1,3200 | -4,35% | 1,3800 | 1,3800 | 1,2900 | 639 | ,00 |
| 15/12/2010 | 1,3800 | -4,17% | 1,4400 | 1,4400 | 1,3500 | 560 | ,00 |
| 14/12/2010 | 1,4400 | 1,41% | 1,4400 | 1,4400 | 1,4400 | 159 | ,00 |
| 13/12/2010 | 1,4200 | -2,07% | 1,4500 | 1,4500 | 1,3100 | 896 | ,00 |
| 10/12/2010 | 1,4500 | -5,23% | 1,5800 | 1,5800 | 1,3800 | 4.328 | ,00 |
| 09/12/2010 | 1,5300 | 3,38% | 1,5300 | 1,6200 | 1,4400 | 8.248 | ,00 |
| 08/12/2010 | 1,4800 | 2,07% | 1,5000 | 1,5000 | 1,4000 | 1.997 | ,00 |
| 07/12/2010 | 1,4500 | 5,84% | 1,4100 | 1,5000 | 1,4100 | 1.666 | ,00 |
| 06/12/2010 | 1,3700 | -0,72% | 1,3800 | 1,3800 | 1,3300 | 3.675 | ,00 |
| 03/12/2010 | 1,3800 | 2,22% | 1,3800 | 1,4400 | 1,3200 | 1.642 | ,00 |
| 02/12/2010 | 1,3500 | 8,00% | 1,2500 | 1,3800 | 1,2300 | 1.998 | ,00 |
| 01/12/2010 | 1,2500 | 5,04% | 1,1900 | 1,3000 | 1,1300 | 708 | ,00 |
| 30/11/2010 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1600 | 1.274 | ,00 |
| 29/11/2010 | 1,1900 | 0,00% | 1,1300 | 1,1900 | 1,1300 | 163 | ,00 |
| 26/11/2010 | 1,1900 | 2,59% | 1,1000 | 1,2700 | 1,1000 | 1.677 | ,00 |
| 25/11/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 687 | ,00 |
| 24/11/2010 | 1,1600 | 2,65% | 1,1600 | 1,1600 | 1,1600 | 479 | ,00 |
| 23/11/2010 | 1,1300 | 2,73% | 1,1100 | 1,3200 | 1,1100 | 4.392 | ,00 |
| 22/11/2010 | 1,1000 | 0,00% | 1,0600 | 1,1100 | 1,0600 | 4.998 | ,00 |
| 19/11/2010 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0600 | 7.611 | ,00 |
| 18/11/2010 | 1,1000 | -4,35% | 1,0600 | 1,1300 | 1,0600 | 6.686 | ,00 |
| 17/11/2010 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1000 | 2.815 | ,00 |
| 16/11/2010 | 1,1600 | -7,20% | 1,1300 | 1,2500 | 1,1300 | 5.487 | ,00 |
| 15/11/2010 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 240 | ,00 |
| 12/11/2010 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.039 | ,00 |
| 11/11/2010 | 1,2500 | 5,93% | 1,2500 | 1,2500 | 1,2500 | 16 | ,00 |
| 10/11/2010 | 1,1800 | -3,28% | 1,1900 | 1,1900 | 1,1700 | 2.076 | ,00 |
| 09/11/2010 | 1,2200 | -3,94% | 1,1600 | 1,2800 | 1,1600 | 1.597 | ,00 |
| 08/11/2010 | 1,2700 | -1,55% | 1,2900 | 1,2900 | 1,2100 | 335 | ,00 |
| 05/11/2010 | 1,2900 | -4,44% | 1,3000 | 1,3000 | 1,2800 | 1.599 | ,00 |
| 04/11/2010 | 1,3500 | 2,27% | 1,2700 | 1,4300 | 1,2700 | 1.054 | ,00 |
| 03/11/2010 | 1,3200 | 3,94% | 1,2800 | 1,3800 | 1,2700 | 1.452 | ,00 |
| 02/11/2010 | 1,2700 | -7,97% | 1,3700 | 1,3700 | 1,2400 | 3.972 | ,00 |
| 01/11/2010 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 400 | ,00 |
| 29/10/2010 | 1,3900 | -0,71% | 1,3500 | 1,4300 | 1,2900 | 5.068 | ,00 |
| 27/10/2010 | 1,4000 | -2,10% | 1,4200 | 1,4300 | 1,3800 | 799 | ,00 |
| 26/10/2010 | 1,4300 | -8,92% | 1,4400 | 1,4400 | 1,4100 | 3.673 | ,00 |
| 25/10/2010 | 1,5700 | -0,63% | 1,5700 | 1,5700 | 1,5700 | 320 | ,00 |
| 22/10/2010 | 1,5800 | 7,48% | 1,5800 | 1,5800 | 1,5800 | 799 | ,00 |
| 21/10/2010 | 1,4700 | 1,38% | 1,4500 | 1,4700 | 1,4400 | 4.949 | ,00 |
| 20/10/2010 | 1,4500 | 2,11% | 1,3900 | 1,4700 | 1,3800 | 1.916 | ,00 |
| 19/10/2010 | 1,4200 | -2,07% | 1,4300 | 1,4300 | 1,4200 | 6.227 | ,00 |
| 18/10/2010 | 1,4500 | -1,36% | 1,4500 | 1,4600 | 1,4400 | 4.471 | ,00 |
| 15/10/2010 | 1,4700 | -4,55% | 1,5000 | 1,5000 | 1,4600 | 4.632 | ,00 |
| 14/10/2010 | 1,5400 | -1,91% | 1,4800 | 1,5600 | 1,4800 | 719 | ,00 |
| 13/10/2010 | 1,5700 | 4,67% | 1,5700 | 1,5700 | 1,5700 | 799 | ,00 |
| 12/10/2010 | 1,5000 | -7,41% | 1,5700 | 1,5700 | 1,4600 | 3.407 | ,00 |
| 11/10/2010 | 1,6200 | -2,99% | 1,6200 | 1,6200 | 1,6200 | 639 | ,00 |
| 08/10/2010 | 1,6700 | -0,60% | 1,6900 | 1,6900 | 1,6600 | 2.124 | ,00 |
| 07/10/2010 | 1,6800 | -0,59% | 1,6900 | 1,6900 | 1,6000 | 1.406 | ,00 |
| 06/10/2010 | 1,6900 | 1,20% | 1,6900 | 1,6900 | 1,6900 | 560 | ,00 |
| 05/10/2010 | 1,6700 | 1,21% | 1,6700 | 1,7400 | 1,6200 | 3.025 | ,00 |
| 04/10/2010 | 1,6500 | -8,33% | 1,6700 | 1,7200 | 1,6300 | 1.952 | ,00 |
| 01/10/2010 | 1,8000 | -3,23% | 1,7600 | 1,8800 | 1,7600 | 1.437 | ,00 |
| 30/9/2010 | 1,8600 | -5,10% | 2,1100 | 2,1100 | 1,8200 | 1.659 | ,00 |
| 29/9/2010 | 1,9600 | -7,11% | 1,9400 | 2,0800 | 1,9200 | 1.031 | ,00 |
| 28/9/2010 | 2,1100 | -8,26% | 2,2500 | 2,2500 | 2,0800 | 383 | ,00 |
| 27/9/2010 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 24/9/2010 | 2,3000 | 0,44% | 2,3000 | 2,3000 | 2,3000 | 160 | ,00 |
| 23/9/2010 | 2,2900 | -4,58% | 2,2600 | 2,3800 | 2,1900 | 695 | ,00 |
| 22/9/2010 | 2,4000 | -0,41% | 2,5100 | 2,5100 | 2,2600 | 512 | ,00 |
| 21/9/2010 | 2,4100 | -5,12% | 2,4100 | 2,4100 | 2,4000 | 320 | ,00 |
| 20/9/2010 | 2,5400 | -1,93% | 2,3900 | 2,5600 | 2,3900 | 196 | ,00 |
| 17/9/2010 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 16/9/2010 | 2,5900 | -0,38% | 2,6000 | 2,6600 | 2,5000 | 3.673 | ,00 |
| 15/9/2010 | 2,6000 | -0,76% | 2,5600 | 2,6100 | 2,5600 | 2.156 | ,00 |
| 14/9/2010 | 2,6200 | -4,38% | 2,5300 | 2,6300 | 2,5200 | 12.426 | ,00 |
| 13/9/2010 | 2,7400 | 5,79% | 2,7400 | 2,7400 | 2,7400 | 639 | ,00 |
| 10/9/2010 | 2,5900 | -3,00% | 2,6200 | 2,6500 | 2,5100 | 2.707 | ,00 |
| 09/9/2010 | 2,6700 | -1,84% | 2,6700 | 2,6700 | 2,6700 | 4 | ,00 |
| 08/9/2010 | 2,7200 | 2,26% | 2,7400 | 2,7400 | 2,6000 | 1.462 | ,00 |
| 07/9/2010 | 2,6600 | -1,48% | 2,6600 | 2,6700 | 2,6300 | 3.673 | ,00 |
| 06/9/2010 | 2,7000 | 1,50% | 2,5800 | 2,7100 | 2,5800 | 5.940 | ,00 |
| 03/9/2010 | 2,6600 | 0,38% | 2,6600 | 2,6600 | 2,6600 | 4 | ,00 |
| 02/9/2010 | 2,6500 | -2,57% | 2,6900 | 2,6900 | 2,6300 | 2.065 | ,00 |
| 01/9/2010 | 2,7200 | 1,49% | 2,7200 | 2,7200 | 2,7200 | 4 | ,00 |
| 31/8/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 30/8/2010 | 2,6800 | 2,29% | 2,6800 | 2,6800 | 2,6800 | 2.874 | ,00 |
| 27/8/2010 | 2,6200 | 0,38% | 2,6200 | 2,6300 | 2,6200 | 226 | ,00 |
| 26/8/2010 | 2,6100 | 1,16% | 2,6100 | 2,6100 | 2,6000 | 3.913 | ,00 |
| 25/8/2010 | 2,5800 | -4,09% | 2,6700 | 2,6800 | 2,5500 | 1.688 | ,00 |
| 24/8/2010 | 2,6900 | 0,00% | 2,6300 | 2,7200 | 2,5600 | 4.699 | ,00 |
| 23/8/2010 | 2,6900 | -1,10% | 2,6400 | 2,7100 | 2,6400 | 3.353 | ,00 |
| 20/8/2010 | 2,7200 | -0,73% | 2,6400 | 2,7300 | 2,6400 | 3.834 | ,00 |
| 19/8/2010 | 2,7400 | -1,79% | 2,8200 | 2,8400 | 2,6700 | 10.060 | ,00 |
| 18/8/2010 | 2,7900 | 2,20% | 2,8100 | 2,8700 | 2,7200 | 7.920 | ,00 |
| 17/8/2010 | 2,7300 | 3,41% | 2,6600 | 2,7900 | 2,6400 | 13.494 | ,00 |
| 16/8/2010 | 2,6400 | 0,00% | 2,6200 | 2,6600 | 2,6200 | 323 | ,00 |
| 13/8/2010 | 2,6400 | 0,38% | 2,6200 | 2,7400 | 2,5600 | 8.512 | ,00 |
| 12/8/2010 | 2,6300 | -0,38% | 2,5900 | 2,6900 | 2,5100 | 17.624 | ,00 |
| 11/8/2010 | 2,6400 | -0,75% | 2,6000 | 2,6600 | 2,6000 | 274 | ,00 |
| 10/8/2010 | 2,6600 | -0,37% | 2,6500 | 2,6800 | 2,4900 | 7.760 | ,00 |
| 09/8/2010 | 2,6700 | 0,00% | 2,6600 | 2,6700 | 2,6600 | 112 | ,00 |
| 06/8/2010 | 2,6700 | -2,20% | 2,6400 | 2,7300 | 2,5100 | 25.710 | ,00 |
| 05/8/2010 | 2,7300 | -1,09% | 2,7500 | 2,7500 | 2,6500 | 958 | ,00 |
| 04/8/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 03/8/2010 | 2,7600 | 0,00% | 2,7600 | 2,7900 | 2,7600 | 2.955 | ,00 |
| 02/8/2010 | 2,7600 | 6,98% | 2,8100 | 2,8100 | 2,6700 | 5.561 | ,00 |
| 30/7/2010 | 2,5800 | 3,61% | 2,5100 | 2,7000 | 2,5100 | 7.846 | ,00 |
| 29/7/2010 | 2,4900 | 2,05% | 2,4400 | 2,5100 | 2,4400 | 1.916 | ,00 |
| 28/7/2010 | 2,4400 | -1,61% | 2,4800 | 2,4800 | 2,4200 | 2.147 | ,00 |
| 27/7/2010 | 2,4800 | 1,64% | 2,4500 | 2,4900 | 2,4500 | 4.003 | ,00 |
| 26/7/2010 | 2,4400 | 4,27% | 2,3800 | 2,4900 | 2,3400 | 10.587 | ,00 |
| 23/7/2010 | 2,3400 | 4,00% | 2,0400 | 2,4700 | 2,0400 | 14.193 | ,00 |
| 22/7/2010 | 2,2500 | 3,69% | 2,2200 | 2,3200 | 2,1700 | 2.548 | ,00 |
| 21/7/2010 | 2,1700 | -2,69% | 2,1700 | 2,1700 | 2,1700 | 27 | ,00 |
| 20/7/2010 | 2,2300 | 5,19% | 2,2300 | 2,2300 | 2,2200 | 1.358 | ,00 |
| 19/7/2010 | 2,1200 | -4,50% | 2,1600 | 2,1600 | 2,0700 | 1.073 | ,00 |
| 16/7/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 527 | ,00 |
| 15/7/2010 | 2,2200 | 4,72% | 2,1200 | 2,2900 | 2,1200 | 2.729 | ,00 |
| 14/7/2010 | 2,1200 | 1,92% | 2,1200 | 2,1200 | 2,1200 | 831 | ,00 |
| 13/7/2010 | 2,0800 | -0,48% | 2,0800 | 2,0800 | 2,0800 | 160 | ,00 |
| 12/7/2010 | 2,0900 | -2,34% | 2,0900 | 2,0900 | 1,9400 | 83 | ,00 |
| 09/7/2010 | 2,1400 | 4,39% | 2,0800 | 2,2200 | 2,0800 | 1.437 | ,00 |
| 08/7/2010 | 2,0500 | -2,38% | 2,0500 | 2,0500 | 2,0500 | 799 | ,00 |
| 07/7/2010 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 06/7/2010 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 05/7/2010 | 2,1000 | 3,45% | 1,8900 | 2,2200 | 1,8800 | 7.218 | ,00 |
| 02/7/2010 | 2,0300 | 3,05% | 2,0200 | 2,0300 | 2,0200 | 400 | ,00 |
| 01/7/2010 | 1,9700 | 1,03% | 1,8700 | 1,9900 | 1,8700 | 641 | ,00 |
| 30/6/2010 | 1,9500 | 1,56% | 1,7700 | 1,9900 | 1,7700 | 346 | ,00 |
| 29/6/2010 | 1,9200 | -6,80% | 1,8600 | 2,0400 | 1,8600 | 2.191 | ,00 |
| 28/6/2010 | 2,0600 | 1,98% | 1,9400 | 2,1200 | 1,9400 | 1.599 | ,00 |
| 25/6/2010 | 2,0200 | -1,94% | 2,0000 | 2,0700 | 1,9400 | 1.178 | ,00 |
| 24/6/2010 | 2,0600 | 5,64% | 2,1000 | 2,1000 | 2,0500 | 322 | ,00 |
| 23/6/2010 | 1,9500 | -2,01% | 1,9000 | 2,0400 | 1,8600 | 1.857 | ,00 |
| 22/6/2010 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 21/6/2010 | 1,9900 | 2,58% | 1,9900 | 1,9900 | 1,9900 | 11 | ,00 |
| 18/6/2010 | 1,9400 | 3,19% | 1,8800 | 2,0000 | 1,8800 | 1.812 | ,00 |
| 17/6/2010 | 1,8800 | -3,59% | 1,8800 | 1,8800 | 1,8800 | 48 | ,00 |
| 16/6/2010 | 1,9500 | 4,28% | 1,8800 | 2,0000 | 1,8800 | 4.503 | ,00 |
| 15/6/2010 | 1,8700 | 10,00% | 1,8700 | 1,8700 | 1,8700 | 96 | ,00 |
| 14/6/2010 | 1,7000 | 4,94% | 1,5700 | 1,7700 | 1,5700 | 320 | ,00 |
| 11/6/2010 | 1,6200 | 3,18% | 1,6300 | 1,6300 | 1,5500 | 500 | ,00 |
| 10/6/2010 | 1,5700 | -2,48% | 1,5500 | 1,5700 | 1,5500 | 157 | ,00 |
| 09/6/2010 | 1,6100 | -4,17% | 1,6300 | 1,6300 | 1,6000 | 508 | ,00 |
| 08/6/2010 | 1,6800 | -2,89% | 1,7000 | 1,7000 | 1,6700 | 1.956 | ,00 |
| 07/6/2010 | 1,7300 | -2,81% | 1,6100 | 1,8400 | 1,6100 | 2.940 | ,00 |
| 04/6/2010 | 1,7800 | -0,56% | 1,7800 | 1,7800 | 1,7800 | 703 | ,00 |
| 03/6/2010 | 1,7900 | -3,76% | 1,7900 | 1,7900 | 1,7900 | 33 | ,00 |
| 02/6/2010 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 01/6/2010 | 1,8600 | -1,06% | 1,6900 | 1,8800 | 1,6900 | 746 | ,00 |
| 31/5/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 28/5/2010 | 1,8800 | 1,62% | 1,8800 | 1,8800 | 1,8800 | 799 | ,00 |
| 27/5/2010 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 26/5/2010 | 1,8500 | 1,09% | 1,8500 | 1,9000 | 1,7300 | 2.766 | ,00 |
| 25/5/2010 | 1,8300 | -3,68% | 1,8300 | 1,8400 | 1,8100 | 751 | ,00 |
| 21/5/2010 | 1,9000 | 3,83% | 1,7200 | 1,9700 | 1,6900 | 2.684 | ,00 |
| 20/5/2010 | 1,8300 | -3,68% | 1,7200 | 1,8500 | 1,7200 | 671 | ,00 |
| 19/5/2010 | 1,9000 | 4,40% | 1,7800 | 1,9400 | 1,7800 | 1.534 | ,00 |
| 18/5/2010 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 17/5/2010 | 1,8200 | 1,68% | 1,7900 | 1,8900 | 1,7500 | 4.232 | ,00 |
| 14/5/2010 | 1,7900 | 1,13% | 1,6300 | 1,8700 | 1,6300 | 2.464 | ,00 |
| 13/5/2010 | 1,7700 | 9,26% | 1,7700 | 1,7700 | 1,7700 | 639 | ,00 |
| 12/5/2010 | 1,6200 | 5,88% | 1,5700 | 1,6700 | 1,5700 | 812 | ,00 |
| 11/5/2010 | 1,5300 | 3,38% | 1,4800 | 1,6200 | 1,4300 | 1.901 | ,00 |
| 10/5/2010 | 1,4800 | 4,96% | 1,4100 | 1,5500 | 1,4100 | 2.279 | ,00 |
| 07/5/2010 | 1,4100 | -6,00% | 1,4400 | 1,4600 | 1,3600 | 639 | ,00 |
| 06/5/2010 | 1,5000 | -4,46% | 1,5300 | 1,5300 | 1,4800 | 1.285 | ,00 |
| 05/5/2010 | 1,5700 | 1,29% | 1,5500 | 1,6500 | 1,5500 | 431 | ,00 |
| 04/5/2010 | 1,5500 | -3,13% | 1,6300 | 1,6300 | 1,4500 | 2.476 | ,00 |
| 03/5/2010 | 1,6000 | -1,84% | 1,6600 | 1,6600 | 1,5700 | 1.304 | ,00 |
| 30/4/2010 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6200 | 1.128 | ,00 |
| 29/4/2010 | 1,6300 | 5,16% | 1,6100 | 1,6900 | 1,5700 | 2.075 | ,00 |
| 28/4/2010 | 1,5500 | -8,28% | 1,6900 | 1,6900 | 1,5200 | 3.719 | ,00 |
| 27/4/2010 | 1,6900 | -3,98% | 1,6900 | 1,6900 | 1,6400 | 181 | ,00 |
| 26/4/2010 | 1,7600 | -1,12% | 1,6200 | 1,8000 | 1,6200 | 389 | ,00 |
| 23/4/2010 | 1,7800 | 0,56% | 1,7900 | 1,7900 | 1,7800 | 1.310 | ,00 |
| 22/4/2010 | 1,7700 | 2,31% | 1,6800 | 1,8800 | 1,5700 | 334 | ,00 |
| 21/4/2010 | 1,7300 | -2,26% | 1,6900 | 1,7800 | 1,6900 | 728 | ,00 |
| 20/4/2010 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 502 | ,00 |
| 19/4/2010 | 1,7700 | -6,84% | 1,8500 | 1,8500 | 1,7300 | 719 | ,00 |
| 16/4/2010 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 15/4/2010 | 1,9000 | 1,60% | 1,9000 | 1,9000 | 1,9000 | 160 | ,00 |
| 14/4/2010 | 1,8700 | -7,88% | 1,8700 | 1,8700 | 1,8700 | 240 | ,00 |
| 13/4/2010 | 2,0300 | 8,56% | 2,0200 | 2,0300 | 2,0200 | 81 | ,00 |
| 12/4/2010 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 09/4/2010 | 1,8700 | -1,06% | 1,8700 | 2,0400 | 1,8700 | 480 | ,00 |
| 08/4/2010 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,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.% |
|---|