| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)
2,0500 €
0,0300 (1,49%)
- Άνοιγμα 2,0000
- Υψηλό 2,0900
- Χαμηλό 1,9700
- Όγκος 9.631
- Τζίρος 19.596 €
- Πράξεις 41
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/2/2010 | 2,1000 | -3,67% | 2,0800 | 2,1700 | 2,0800 | 910 | ,00 |
| 04/2/2010 | 2,1800 | -1,80% | 2,1400 | 2,1900 | 2,1400 | 1.070 | ,00 |
| 03/2/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 02/2/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 01/2/2010 | 2,2200 | 1,37% | 2,1900 | 2,3200 | 2,1900 | 208 | ,00 |
| 29/1/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 28/1/2010 | 2,1900 | -9,88% | 2,1900 | 2,1900 | 2,1900 | 208 | ,00 |
| 27/1/2010 | 2,4300 | 9,46% | 2,4300 | 2,4300 | 2,4300 | 8 | ,00 |
| 26/1/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 25/1/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 22/1/2010 | 2,2200 | 1,37% | 2,1700 | 2,3100 | 2,1700 | 1.733 | ,00 |
| 21/1/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1600 | 2.672 | ,00 |
| 20/1/2010 | 2,1900 | 0,92% | 2,1900 | 2,1900 | 2,1900 | 56 | ,00 |
| 19/1/2010 | 2,1700 | 2,36% | 2,1000 | 2,1900 | 2,1000 | 1.408 | ,00 |
| 18/1/2010 | 2,1200 | -3,20% | 2,0700 | 2,1900 | 2,0700 | 1.645 | ,00 |
| 15/1/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 991 | ,00 |
| 14/1/2010 | 2,1900 | 1,86% | 2,1900 | 2,1900 | 2,1900 | 1.118 | ,00 |
| 13/1/2010 | 2,1500 | -8,12% | 2,1500 | 2,1500 | 2,1500 | 1 | ,00 |
| 12/1/2010 | 2,3400 | 2,18% | 2,4900 | 2,4900 | 2,2900 | 112 | ,00 |
| 11/1/2010 | 2,2900 | 3,62% | 2,2100 | 2,4100 | 2,2100 | 527 | ,00 |
| 08/1/2010 | 2,2100 | -4,74% | 2,1900 | 2,3100 | 2,1900 | 561 | ,00 |
| 07/1/2010 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 05/1/2010 | 2,3200 | 6,42% | 2,3200 | 2,3200 | 2,3200 | 400 | ,00 |
| 04/1/2010 | 2,1800 | -2,24% | 2,1700 | 2,2000 | 2,1600 | 799 | ,00 |
| 31/12/2009 | 2,2300 | -0,89% | 2,2500 | 2,2600 | 2,2000 | 751 | 1.672,00 |
| 30/12/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 335 | 755,68 |
| 29/12/2009 | 2,2500 | 5,14% | 2,2500 | 2,2500 | 2,2500 | 292 | 653,40 |
| 28/12/2009 | 2,1400 | -4,04% | 2,1400 | 2,1400 | 2,1300 | 479 | 1.023,72 |
| 23/12/2009 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 22/12/2009 | 2,2300 | 5,19% | 2,2400 | 2,2400 | 2,1400 | 177 | 391,90 |
| 21/12/2009 | 2,1200 | -0,47% | 2,1000 | 2,1300 | 2,1000 | 1.916 | 4.064,00 |
| 18/12/2009 | 2,1300 | -1,39% | 2,1300 | 2,1300 | 2,1300 | 1.150 | 2.448,00 |
| 17/12/2009 | 2,1600 | 0,00% | 2,2200 | 2,2200 | 2,1300 | 5.763 | 12.461,95 |
| 16/12/2009 | 2,1600 | -1,37% | 2,2000 | 2,2000 | 2,0800 | 1.597 | 3.449,20 |
| 15/12/2009 | 2,1900 | -6,81% | 2,1900 | 2,2200 | 2,1600 | 2.587 | 5.672,25 |
| 14/12/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 375 | 883,60 |
| 11/12/2009 | 2,3500 | -1,67% | 2,2500 | 2,5000 | 2,2500 | 2.220 | 5.220,80 |
| 10/12/2009 | 2,3900 | 1,70% | 2,3900 | 2,4000 | 2,3900 | 439 | 1.051,14 |
| 09/12/2009 | 2,3500 | -7,48% | 2,3800 | 2,4100 | 2,2900 | 1.419 | 3.346,58 |
| 08/12/2009 | 2,5400 | 2,83% | 2,3200 | 2,5700 | 2,3200 | 177 | 446,10 |
| 07/12/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 48 | 118,50 |
| 04/12/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 03/12/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 320 | 790,00 |
| 02/12/2009 | 2,4700 | 4,66% | 2,4400 | 2,5000 | 2,4400 | 1.764 | 4.364,65 |
| 01/12/2009 | 2,3600 | 6,79% | 2,3600 | 2,3600 | 2,3600 | 160 | ,00 |
| 30/11/2009 | 2,2100 | 1,84% | 2,1000 | 2,3800 | 2,1000 | 2.730 | ,00 |
| 27/11/2009 | 2,1700 | -1,36% | 2,2000 | 2,2000 | 2,1500 | 561 | ,00 |
| 26/11/2009 | 2,2000 | -4,76% | 2,2200 | 2,3000 | 2,1500 | 1.949 | ,00 |
| 25/11/2009 | 2,3100 | -5,33% | 2,3300 | 2,5000 | 2,2500 | 4.114 | ,00 |
| 24/11/2009 | 2,4400 | -3,17% | 2,4200 | 2,5000 | 2,4000 | 3.928 | ,00 |
| 23/11/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5100 | 1.270 | ,00 |
| 20/11/2009 | 2,5200 | -4,91% | 2,5200 | 2,6400 | 2,5100 | 3.917 | ,00 |
| 19/11/2009 | 2,6500 | -1,85% | 2,6900 | 2,6900 | 2,6400 | 608 | ,00 |
| 18/11/2009 | 2,7000 | -0,74% | 2,7200 | 2,7200 | 2,6600 | 916 | ,00 |
| 17/11/2009 | 2,7200 | -1,09% | 2,7500 | 2,7500 | 2,6500 | 805 | ,00 |
| 16/11/2009 | 2,7500 | -2,83% | 2,7600 | 2,7600 | 2,7400 | 445 | ,00 |
| 13/11/2009 | 2,8300 | -2,75% | 2,8300 | 2,8300 | 2,8300 | 10 | ,00 |
| 12/11/2009 | 2,9100 | 1,75% | 2,9200 | 2,9200 | 2,9100 | 1.251 | ,00 |
| 11/11/2009 | 2,8600 | -2,05% | 2,8400 | 2,9400 | 2,8400 | 1.150 | ,00 |
| 10/11/2009 | 2,9200 | 1,39% | 2,9700 | 3,0600 | 2,8600 | 998 | ,00 |
| 09/11/2009 | 2,8800 | -4,32% | 2,8800 | 2,8800 | 2,8800 | 799 | ,00 |
| 06/11/2009 | 3,0100 | 0,00% | 3,0100 | 3,0100 | 3,0100 | ,00 | |
| 05/11/2009 | 3,0100 | 3,44% | 3,0100 | 3,0100 | 3,0100 | 8 | ,00 |
| 04/11/2009 | 2,9100 | 3,19% | 2,9100 | 2,9100 | 2,9000 | 235 | ,00 |
| 03/11/2009 | 2,8200 | -2,76% | 2,8200 | 2,8300 | 2,8200 | 734 | ,00 |
| 02/11/2009 | 2,9000 | 0,00% | 2,9000 | 2,9100 | 2,8300 | 1.865 | ,00 |
| 30/10/2009 | 2,9000 | 2,11% | 2,8900 | 2,9100 | 2,8900 | 335 | ,00 |
| 29/10/2009 | 2,8400 | -1,73% | 2,8500 | 2,8500 | 2,8400 | 2.412 | ,00 |
| 27/10/2009 | 2,8900 | -3,99% | 3,0900 | 3,0900 | 2,8800 | 7.492 | ,00 |
| 26/10/2009 | 3,0100 | -2,59% | 3,0900 | 3,0900 | 2,8900 | 639 | ,00 |
| 23/10/2009 | 3,0900 | -0,96% | 3,1000 | 3,1600 | 3,0700 | 3.387 | ,00 |
| 22/10/2009 | 3,1200 | 0,32% | 3,0900 | 3,1300 | 3,0900 | 1.118 | ,00 |
| 21/10/2009 | 3,1100 | -0,64% | 3,1300 | 3,1300 | 3,1000 | 1.920 | ,00 |
| 20/10/2009 | 3,1300 | 0,32% | 3,1300 | 3,1300 | 3,1200 | 2.076 | ,00 |
| 19/10/2009 | 3,1200 | -0,64% | 3,1000 | 3,1400 | 3,1000 | 3.344 | ,00 |
| 16/10/2009 | 3,1400 | -2,79% | 3,1500 | 3,1600 | 3,1100 | 8.861 | ,00 |
| 15/10/2009 | 3,2300 | -0,31% | 3,2400 | 3,2400 | 3,2000 | 3.962 | ,00 |
| 14/10/2009 | 3,2400 | 1,89% | 3,2200 | 3,3100 | 3,2200 | 13.788 | ,00 |
| 13/10/2009 | 3,1800 | 1,27% | 3,1400 | 3,2200 | 3,1300 | 4.183 | ,00 |
| 12/10/2009 | 3,1400 | -0,95% | 3,1700 | 3,1700 | 3,1100 | 4.009 | ,00 |
| 09/10/2009 | 3,1700 | -0,63% | 3,2200 | 3,2200 | 3,1300 | 3.163 | ,00 |
| 08/10/2009 | 3,1900 | 0,95% | 3,1600 | 3,2400 | 3,1600 | 8.231 | ,00 |
| 07/10/2009 | 3,1600 | 1,94% | 3,1600 | 3,2600 | 3,1100 | 7.450 | ,00 |
| 06/10/2009 | 3,1000 | -0,64% | 3,1200 | 3,1900 | 3,0700 | 9.349 | ,00 |
| 05/10/2009 | 3,1200 | -0,95% | 3,1200 | 3,1500 | 3,0700 | 7.185 | ,00 |
| 02/10/2009 | 3,1500 | 3,28% | 3,1300 | 3,1900 | 3,1300 | 879 | ,00 |
| 01/10/2009 | 3,0500 | -2,56% | 3,0300 | 3,0700 | 3,0100 | 1.072 | ,00 |
| 30/9/2009 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | 1.597 | ,00 |
| 29/9/2009 | 3,1300 | 0,97% | 2,9500 | 3,1900 | 2,9500 | 5.986 | ,00 |
| 28/9/2009 | 3,1000 | -0,96% | 3,0700 | 3,1300 | 3,0200 | 1.681 | ,00 |
| 25/9/2009 | 3,1300 | 3,30% | 3,1300 | 3,1300 | 3,1300 | 4 | ,00 |
| 24/9/2009 | 3,0300 | 0,66% | 3,0500 | 3,0500 | 3,0100 | 2.089 | ,00 |
| 23/9/2009 | 3,0100 | -1,31% | 3,0500 | 3,0700 | 2,9400 | 6.483 | ,00 |
| 22/9/2009 | 3,0500 | -1,93% | 3,1300 | 3,1300 | 3,0400 | 2.555 | ,00 |
| 21/9/2009 | 3,1100 | -1,58% | 3,1300 | 3,1300 | 3,0200 | 2.699 | ,00 |
| 18/9/2009 | 3,1600 | 0,32% | 3,1800 | 3,3000 | 3,1200 | 5.554 | ,00 |
| 17/9/2009 | 3,1500 | 0,32% | 3,1500 | 3,2400 | 3,1400 | 7.530 | ,00 |
| 16/9/2009 | 3,1400 | -3,38% | 3,1600 | 3,2400 | 3,1000 | 2.986 | ,00 |
| 15/9/2009 | 3,2500 | 2,20% | 3,2500 | 3,2600 | 3,2500 | 163 | ,00 |
| 14/9/2009 | 3,1800 | -6,74% | 3,4400 | 3,4400 | 3,1300 | 13.977 | ,00 |
| 11/9/2009 | 3,4100 | -6,83% | 3,4400 | 3,4400 | 3,3700 | 1.300 | ,00 |
| 10/9/2009 | 3,6600 | 4,27% | 3,6600 | 3,6600 | 3,6600 | 82 | ,00 |
| 09/9/2009 | 3,5100 | 2,03% | 3,4400 | 3,5900 | 3,4400 | 437 | ,00 |
| 08/9/2009 | 3,4400 | 1,47% | 3,4400 | 3,4400 | 3,4400 | 164 | ,00 |
| 07/9/2009 | 3,3900 | 7,62% | 3,3800 | 3,4600 | 3,2600 | 6.420 | ,00 |
| 04/9/2009 | 3,1500 | -4,26% | 3,4200 | 3,4200 | 3,1300 | 3.220 | ,00 |
| 03/9/2009 | 3,2900 | -4,08% | 3,2800 | 3,2900 | 3,2800 | 304 | ,00 |
| 02/9/2009 | 3,4300 | -0,87% | 3,5300 | 3,5300 | 3,3800 | 1.629 | ,00 |
| 01/9/2009 | 3,4600 | -0,57% | 3,3600 | 3,4800 | 3,3600 | 839 | ,00 |
| 31/8/2009 | 3,4800 | -1,69% | 3,5400 | 3,6100 | 3,3700 | 14.723 | ,00 |
| 28/8/2009 | 3,5400 | 2,91% | 3,4400 | 3,6100 | 3,4400 | 1.997 | ,00 |
| 27/8/2009 | 3,4400 | -5,49% | 3,4600 | 3,5400 | 3,4100 | 11.312 | ,00 |
| 26/8/2009 | 3,6400 | -4,96% | 3,8200 | 3,8200 | 3,5700 | 15.251 | ,00 |
| 25/8/2009 | 3,8300 | -2,79% | 3,9400 | 3,9500 | 3,7100 | 6.388 | ,00 |
| 24/8/2009 | 3,9400 | -4,14% | 3,9500 | 3,9500 | 3,9300 | 240 | ,00 |
| 21/8/2009 | 4,1100 | 1,99% | 4,1600 | 4,1600 | 3,8900 | 1.760 | ,00 |
| 20/8/2009 | 4,0300 | -0,49% | 4,2100 | 4,2100 | 3,8800 | 3.712 | ,00 |
| 19/8/2009 | 4,0500 | -1,46% | 3,9000 | 4,1500 | 3,9000 | 4.933 | ,00 |
| 18/8/2009 | 4,1100 | -1,20% | 4,0200 | 4,2300 | 3,8500 | 13.656 | ,00 |
| 17/8/2009 | 4,1600 | -0,48% | 4,5800 | 4,5800 | 3,8300 | 1.952 | ,00 |
| 14/8/2009 | 4,1800 | -0,71% | 4,2000 | 4,2000 | 4,0700 | 4.043 | ,00 |
| 13/8/2009 | 4,2100 | 5,78% | 4,0700 | 4,3500 | 4,0700 | 3.571 | ,00 |
| 12/8/2009 | 3,9800 | -0,25% | 3,7600 | 4,3000 | 3,7600 | 9.741 | ,00 |
| 11/8/2009 | 3,9900 | -8,49% | 4,2600 | 4,2600 | 3,9500 | 1.618 | ,00 |
| 10/8/2009 | 4,3600 | 2,59% | 4,3300 | 4,3800 | 4,3300 | 337 | ,00 |
| 07/8/2009 | 4,2500 | 2,16% | 4,1300 | 4,3500 | 4,0000 | 2.104 | ,00 |
| 06/8/2009 | 4,1600 | -6,52% | 4,2300 | 4,3100 | 4,1000 | 6.598 | ,00 |
| 05/8/2009 | 4,4500 | 6,46% | 4,4200 | 4,5700 | 4,2300 | 910 | ,00 |
| 04/8/2009 | 4,1800 | 0,97% | 3,9500 | 4,4500 | 3,9300 | 28.654 | ,00 |
| 03/8/2009 | 4,1400 | -0,24% | 4,1400 | 4,1500 | 4,1400 | 16 | ,00 |
| 31/7/2009 | 4,1500 | 0,97% | 4,1500 | 4,1500 | 4,0600 | 485 | ,00 |
| 30/7/2009 | 4,1100 | 1,48% | 4,1000 | 4,1300 | 4,0000 | 5.127 | ,00 |
| 29/7/2009 | 4,0500 | 3,85% | 4,0100 | 4,0600 | 4,0100 | 918 | ,00 |
| 28/7/2009 | 3,9000 | 4,00% | 3,8300 | 4,0200 | 3,6900 | 5.364 | ,00 |
| 27/7/2009 | 3,7500 | 1,63% | 3,7500 | 3,7500 | 3,7500 | 33 | ,00 |
| 24/7/2009 | 3,6900 | 3,36% | 3,5700 | 3,7500 | 3,5700 | 2.938 | ,00 |
| 23/7/2009 | 3,5700 | 3,48% | 3,4600 | 3,7300 | 3,4400 | 9.285 | ,00 |
| 22/7/2009 | 3,4500 | 2,68% | 3,2600 | 3,5600 | 3,2600 | 9.088 | ,00 |
| 21/7/2009 | 3,3600 | -6,41% | 3,3600 | 3,4500 | 3,3300 | 4.239 | ,00 |
| 20/7/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 17/7/2009 | 3,5900 | 2,28% | 3,3500 | 3,6100 | 3,3500 | 200 | ,00 |
| 16/7/2009 | 3,5100 | 0,86% | 3,2800 | 3,5800 | 3,2800 | 892 | ,00 |
| 15/7/2009 | 3,4800 | -1,42% | 3,4800 | 3,4800 | 3,4800 | 96 | ,00 |
| 14/7/2009 | 3,5300 | 4,13% | 3,5300 | 3,5300 | 3,5300 | 48 | ,00 |
| 13/7/2009 | 3,3900 | -4,24% | 3,3100 | 3,4900 | 3,2400 | 927 | ,00 |
| 10/7/2009 | 3,5400 | 2,31% | 3,4900 | 3,5600 | 3,4900 | 81 | ,00 |
| 09/7/2009 | 3,4600 | 2,98% | 3,3600 | 3,5300 | 3,3600 | 732 | ,00 |
| 08/7/2009 | 3,3600 | 0,90% | 3,3100 | 3,4200 | 3,3100 | 1.247 | ,00 |
| 07/7/2009 | 3,3300 | -6,46% | 3,3300 | 3,5300 | 3,2200 | 15.174 | ,00 |
| 06/7/2009 | 3,5600 | 7,55% | 3,2600 | 3,6300 | 3,2600 | 327 | ,00 |
| 03/7/2009 | 3,3100 | -2,93% | 3,2800 | 3,4200 | 3,2800 | 582 | ,00 |
| 02/7/2009 | 3,4100 | -0,87% | 3,3900 | 3,6300 | 3,2600 | 4.296 | ,00 |
| 01/7/2009 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | 192 | ,00 |
| 30/6/2009 | 3,4400 | -5,23% | 3,4500 | 3,4600 | 3,4200 | 2.240 | ,00 |
| 29/6/2009 | 3,6300 | 0,00% | 3,4100 | 3,6300 | 3,4100 | 801 | ,00 |
| 26/6/2009 | 3,6300 | 0,83% | 3,6300 | 3,6300 | 3,3500 | 322 | ,00 |
| 25/6/2009 | 3,6000 | 1,69% | 3,7800 | 3,7800 | 3,4000 | 3.721 | ,00 |
| 24/6/2009 | 3,5400 | 8,59% | 3,3800 | 3,5800 | 3,2600 | 3.761 | ,00 |
| 23/6/2009 | 3,2600 | -2,10% | 3,2400 | 3,3800 | 3,2400 | 623 | ,00 |
| 22/6/2009 | 3,3300 | -5,93% | 3,3600 | 3,3600 | 3,3200 | 799 | ,00 |
| 19/6/2009 | 3,5400 | -0,28% | 3,5400 | 3,5500 | 3,5400 | 3.353 | ,00 |
| 18/6/2009 | 3,5500 | 0,85% | 3,3800 | 3,6600 | 3,3800 | 690 | ,00 |
| 17/6/2009 | 3,5200 | 0,00% | 3,6300 | 3,6600 | 3,3200 | 2.956 | ,00 |
| 16/6/2009 | 3,5200 | -6,13% | 3,6900 | 3,6900 | 3,3800 | 2.780 | ,00 |
| 15/6/2009 | 3,7500 | -1,32% | 3,7500 | 3,7500 | 3,5900 | 125 | ,00 |
| 12/6/2009 | 3,8000 | -1,30% | 3,7600 | 3,9300 | 3,5700 | 15.137 | ,00 |
| 11/6/2009 | 3,8500 | 7,54% | 3,8700 | 3,8800 | 3,6300 | 1.614 | ,00 |
| 10/6/2009 | 3,5800 | 4,07% | 3,6100 | 3,6800 | 3,3900 | 3.022 | ,00 |
| 09/6/2009 | 3,4400 | -8,51% | 3,4700 | 3,4700 | 3,3900 | 3.194 | ,00 |
| 05/6/2009 | 3,7600 | 4,44% | 3,6300 | 3,9600 | 3,6300 | 7.643 | ,00 |
| 04/6/2009 | 3,6000 | -2,70% | 3,7500 | 3,7500 | 3,3900 | 3.465 | ,00 |
| 03/6/2009 | 3,7000 | -7,27% | 3,9700 | 4,0400 | 3,5900 | 11.217 | ,00 |
| 02/6/2009 | 3,9900 | 1,79% | 3,9100 | 4,0500 | 3,9100 | 4.226 | ,00 |
| 01/6/2009 | 3,9200 | -3,45% | 3,8300 | 4,0600 | 3,7600 | 14.790 | ,00 |
| 29/5/2009 | 4,0600 | 2,78% | 3,9400 | 4,3100 | 3,8800 | 4.463 | ,00 |
| 28/5/2009 | 3,9500 | 3,40% | 4,0100 | 4,0100 | 3,7900 | 3.051 | ,00 |
| 27/5/2009 | 3,8200 | 3,80% | 3,6700 | 3,9800 | 3,6700 | 5.714 | ,00 |
| 26/5/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6200 | 1.703 | ,00 |
| 25/5/2009 | 3,6800 | 8,55% | 3,3900 | 3,7300 | 3,3900 | 1.436 | ,00 |
| 22/5/2009 | 3,3900 | -1,74% | 3,4400 | 3,5800 | 3,2600 | 1.481 | ,00 |
| 21/5/2009 | 3,4500 | 4,55% | 3,5600 | 3,5600 | 3,3800 | 1.757 | ,00 |
| 20/5/2009 | 3,3000 | -0,90% | 3,4800 | 3,4800 | 3,2600 | 594 | ,00 |
| 19/5/2009 | 3,3300 | 2,78% | 3,2400 | 3,5600 | 3,2400 | 3.418 | ,00 |
| 18/5/2009 | 3,2400 | -6,90% | 3,2900 | 3,4400 | 3,2100 | 3.646 | ,00 |
| 15/5/2009 | 3,4800 | -5,43% | 3,3600 | 3,6200 | 3,3600 | 3.156 | ,00 |
| 14/5/2009 | 3,6800 | -2,39% | 3,4800 | 3,7500 | 3,4800 | 2.128 | ,00 |
| 13/5/2009 | 3,7700 | 0,27% | 4,0000 | 4,0100 | 3,6200 | 6.453 | ,00 |
| 12/5/2009 | 3,7600 | -6,93% | 3,6600 | 4,0400 | 3,6400 | 30.240 | ,00 |
| 11/5/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 320 | ,00 |
| 08/5/2009 | 4,0400 | -1,94% | 3,8800 | 4,2600 | 3,8800 | 1.998 | ,00 |
| 07/5/2009 | 4,1200 | 1,73% | 3,9100 | 4,2300 | 3,9100 | 2.020 | ,00 |
| 06/5/2009 | 4,0500 | -6,25% | 4,3200 | 4,3200 | 3,9100 | 512 | ,00 |
| 05/5/2009 | 4,3200 | 3,10% | 4,2000 | 4,5600 | 3,9100 | 2.380 | ,00 |
| 04/5/2009 | 4,1900 | 5,81% | 4,0700 | 4,3500 | 3,5800 | 6.466 | ,00 |
| 30/4/2009 | 3,9600 | 3,39% | 3,8300 | 4,0700 | 3,8300 | 9.360 | ,00 |
| 29/4/2009 | 3,8300 | 6,39% | 3,7600 | 3,9300 | 3,7600 | 10.097 | ,00 |
| 28/4/2009 | 3,6000 | 7,14% | 3,4100 | 3,6900 | 3,4100 | 15.007 | ,00 |
| 27/4/2009 | 3,3600 | 17,07% | 3,0900 | 3,4400 | 3,0900 | 25.858 | ,00 |
| 24/4/2009 | 2,8700 | 5,51% | 2,6300 | 2,9900 | 2,6300 | 22.126 | ,00 |
| 23/4/2009 | 2,7200 | -2,51% | 2,7900 | 2,7900 | 2,5100 | 5.851 | ,00 |
| 22/4/2009 | 2,7900 | -0,36% | 2,7900 | 2,7900 | 2,6600 | 1.610 | ,00 |
| 21/4/2009 | 2,8000 | 0,36% | 3,0000 | 3,0000 | 2,6900 | 1.741 | ,00 |
| 16/4/2009 | 2,7900 | 1,82% | 2,7600 | 3,0000 | 2,7600 | 2.104 | ,00 |
| 15/4/2009 | 2,7400 | -2,49% | 2,8100 | 2,8200 | 2,6800 | 1.642 | ,00 |
| 14/4/2009 | 2,8100 | 3,31% | 2,7200 | 2,8300 | 2,7200 | 1.215 | ,00 |
| 09/4/2009 | 2,7200 | -1,09% | 2,7200 | 2,7200 | 2,7200 | 160 | ,00 |
| 08/4/2009 | 2,7500 | -2,48% | 2,7500 | 2,7500 | 2,7500 | 81 | ,00 |
| 07/4/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 06/4/2009 | 2,8200 | -1,40% | 2,8200 | 2,8200 | 2,8200 | 1 | ,00 |
| 03/4/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 02/4/2009 | 2,8600 | 6,32% | 2,6300 | 2,9500 | 2,6300 | 354 | ,00 |
| 01/4/2009 | 2,6900 | -0,37% | 2,6900 | 2,6900 | 2,6900 | 5 | ,00 |
| 31/3/2009 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 30/3/2009 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 27/3/2009 | 2,7000 | 0,37% | 2,6800 | 2,8800 | 2,6800 | 2.282 | ,00 |
| 26/3/2009 | 2,6900 | 1,51% | 2,6800 | 2,7500 | 2,6600 | 958 | ,00 |
| 24/3/2009 | 2,6500 | 6,00% | 2,6500 | 2,6600 | 2,6500 | 160 | ,00 |
| 23/3/2009 | 2,5000 | -2,34% | 2,5100 | 2,5700 | 2,4600 | 4.263 | ,00 |
| 20/3/2009 | 2,5600 | -1,16% | 2,4900 | 2,6700 | 2,4900 | 1.518 | ,00 |
| 19/3/2009 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 18/3/2009 | 2,5900 | -7,50% | 2,5400 | 2,7900 | 2,5400 | 839 | ,00 |
| 17/3/2009 | 2,8000 | 4,87% | 2,7600 | 2,9200 | 2,7600 | 560 | ,00 |
| 16/3/2009 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 13/3/2009 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6300 | 82 | ,00 |
| 12/3/2009 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 11/3/2009 | 2,6700 | 7,23% | 2,4400 | 2,7300 | 2,4300 | 1.055 | ,00 |
| 10/3/2009 | 2,4900 | -10,11% | 2,4900 | 2,4900 | 2,4900 | 1.597 | ,00 |
| 09/3/2009 | 2,7700 | 9,06% | 2,7600 | 2,7800 | 2,7600 | 160 | ,00 |
| 06/3/2009 | 2,5400 | -5,58% | 2,5400 | 2,5600 | 2,5100 | 966 | ,00 |
| 05/3/2009 | 2,6900 | -2,54% | 2,5100 | 2,7300 | 2,5100 | 1.293 | ,00 |
| 04/3/2009 | 2,7600 | 6,56% | 2,7400 | 2,7600 | 2,7400 | 160 | ,00 |
| 03/3/2009 | 2,5900 | -4,78% | 2,5900 | 2,5900 | 2,5900 | 25 | ,00 |
| 27/2/2009 | 2,7200 | -8,11% | 2,8100 | 2,8100 | 2,6800 | 743 | ,00 |
| 26/2/2009 | 2,9600 | 4,59% | 3,1100 | 3,1100 | 2,6400 | 684 | ,00 |
| 25/2/2009 | 2,8300 | 9,69% | 2,8300 | 2,8300 | 2,8300 | 1 | ,00 |
| 24/2/2009 | 2,5800 | -3,01% | 2,4900 | 2,6600 | 2,4800 | 479 | ,00 |
| 23/2/2009 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 48 | ,00 |
| 20/2/2009 | 2,6600 | -0,37% | 2,6600 | 2,6600 | 2,6600 | 160 | ,00 |
| 19/2/2009 | 2,6700 | -9,18% | 2,6700 | 2,6700 | 2,6700 | 479 | ,00 |
| 18/2/2009 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 17/2/2009 | 2,9400 | 3,52% | 2,9400 | 2,9400 | 2,9400 | 16 | ,00 |
| 16/2/2009 | 2,8400 | -0,70% | 2,5900 | 2,9400 | 2,5900 | 416 | ,00 |
| 13/2/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 12/2/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 320 | ,00 |
| 11/2/2009 | 2,8600 | 3,62% | 2,7800 | 3,0100 | 2,7200 | 8.008 | ,00 |
| 10/2/2009 | 2,7600 | 1,85% | 2,6300 | 2,8700 | 2,6300 | 560 | ,00 |
| 09/2/2009 | 2,7100 | 1,88% | 2,7100 | 2,7100 | 2,6900 | 1.118 | ,00 |
| 06/2/2009 | 2,6600 | -0,37% | 2,6700 | 2,6700 | 2,6300 | 799 | ,00 |
| 05/2/2009 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 04/2/2009 | 2,6700 | 1,52% | 2,6700 | 2,6700 | 2,6700 | 479 | ,00 |
| 03/2/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 02/2/2009 | 2,6300 | -4,71% | 2,6300 | 2,6300 | 2,6300 | 583 | ,00 |
| 30/1/2009 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 29/1/2009 | 2,7600 | -2,47% | 2,7600 | 2,7600 | 2,7600 | 1.118 | ,00 |
| 28/1/2009 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | 479 | ,00 |
| 27/1/2009 | 2,8300 | -2,08% | 2,8300 | 2,8300 | 2,8200 | 479 | ,00 |
| 26/1/2009 | 2,8900 | -3,99% | 2,8900 | 2,8900 | 2,8800 | 479 | ,00 |
| 23/1/2009 | 3,0100 | -0,33% | 2,8100 | 3,1400 | 2,8100 | 1.222 | ,00 |
| 22/1/2009 | 3,0200 | 3,42% | 2,7100 | 3,1300 | 2,6900 | 5.069 | ,00 |
| 21/1/2009 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 20/1/2009 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 19/1/2009 | 2,9200 | -1,68% | 2,9200 | 2,9600 | 2,8900 | 1.245 | ,00 |
| 16/1/2009 | 2,9700 | 3,48% | 2,9900 | 2,9900 | 2,9700 | 82 | ,00 |
| 15/1/2009 | 2,8700 | -1,71% | 2,9200 | 2,9200 | 2,8200 | 327 | ,00 |
| 14/1/2009 | 2,9200 | 1,74% | 2,9800 | 2,9800 | 2,8800 | 5 | ,00 |
| 13/1/2009 | 2,8700 | 2,87% | 2,6900 | 2,9100 | 2,6900 | 304 | ,00 |
| 12/1/2009 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 09/1/2009 | 2,7900 | 8,56% | 2,7900 | 2,7900 | 2,7900 | 97 | ,00 |
| 08/1/2009 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 07/1/2009 | 2,5700 | -1,53% | 2,5700 | 2,5700 | 2,5700 | 479 | ,00 |
| 05/1/2009 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | 677 | ,00 |
| 02/1/2009 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | 2.076 | ,00 |
| 31/12/2008 | 2,6100 | -2,61% | 2,6300 | 2,6300 | 2,5800 | 479 | ,00 |
| 30/12/2008 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 29/12/2008 | 2,6800 | -8,53% | 2,6700 | 2,6800 | 2,6700 | 560 | ,00 |
| 24/12/2008 | 2,9300 | 5,02% | 2,9300 | 2,9300 | 2,9300 | 16 | ,00 |
| 23/12/2008 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 22/12/2008 | 2,7900 | 1,09% | 2,6400 | 2,8200 | 2,6400 | 224 | ,00 |
| 19/12/2008 | 2,7600 | -5,80% | 2,8800 | 2,8800 | 2,6400 | 2.095 | ,00 |
| 18/12/2008 | 2,9300 | 6,93% | 2,9300 | 2,9300 | 2,9300 | 16 | ,00 |
| 17/12/2008 | 2,7400 | -4,53% | 2,8700 | 2,8700 | 2,7200 | 631 | ,00 |
| 16/12/2008 | 2,8700 | 2,14% | 2,8100 | 2,8800 | 2,8100 | 208 | ,00 |
| 15/12/2008 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | ,00 | |
| 12/12/2008 | 2,8100 | -2,77% | 2,9100 | 2,9100 | 2,7600 | 1.581 | ,00 |
| 11/12/2008 | 2,8900 | -7,37% | 2,9100 | 3,0200 | 2,8800 | 2.027 | ,00 |
| 10/12/2008 | 3,1200 | 4,35% | 3,1200 | 3,1200 | 3,1200 | 1 | ,00 |
| 09/12/2008 | 2,9900 | 2,40% | 3,0700 | 3,0700 | 2,9200 | 957 | ,00 |
| 08/12/2008 | 2,9200 | -6,11% | 2,8800 | 2,9800 | 2,8700 | 3.033 | ,00 |
| 05/12/2008 | 3,1100 | -0,32% | 3,1100 | 3,1100 | 3,1100 | 81 | ,00 |
| 04/12/2008 | 3,1200 | -0,64% | 3,1200 | 3,1300 | 3,1200 | 799 | ,00 |
| 03/12/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 02/12/2008 | 3,1400 | 1,95% | 3,1400 | 3,1400 | 3,1400 | 1 | ,00 |
| 01/12/2008 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 28/11/2008 | 3,0800 | 1,32% | 3,0800 | 3,0900 | 3,0400 | 719 | ,00 |
| 27/11/2008 | 3,0400 | -1,30% | 2,8400 | 3,1800 | 2,8400 | 1.805 | ,00 |
| 26/11/2008 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 25/11/2008 | 3,0800 | 0,65% | 3,1300 | 3,1600 | 3,0800 | 326 | ,00 |
| 24/11/2008 | 3,0600 | 0,66% | 3,0300 | 3,1300 | 2,8200 | 1.837 | ,00 |
| 21/11/2008 | 3,0400 | -0,65% | 3,1300 | 3,1300 | 2,8200 | 1.362 | ,00 |
| 20/11/2008 | 3,0600 | 0,00% | 3,0100 | 3,1900 | 3,0100 | 690 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|