| 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 |
|---|---|---|---|---|---|---|---|
| 19/11/2008 | 3,0100 | 1,01% | 2,9800 | 3,0100 | 2,9800 | 535 | ,00 |
| 18/11/2008 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 129 | ,00 |
| 17/11/2008 | 2,9800 | -1,00% | 2,9100 | 3,0200 | 2,9100 | 25 | ,00 |
| 14/11/2008 | 3,0100 | 5,99% | 3,0100 | 3,0100 | 3,0100 | 152 | ,00 |
| 13/11/2008 | 2,8400 | -6,27% | 2,8200 | 3,0100 | 2,7600 | 2.938 | ,00 |
| 12/11/2008 | 3,0300 | -3,19% | 3,1300 | 3,1300 | 3,0100 | 512 | ,00 |
| 11/11/2008 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 10/11/2008 | 3,1300 | 2,96% | 3,0700 | 3,2400 | 3,0700 | 1.385 | ,00 |
| 07/11/2008 | 3,0400 | -8,71% | 3,0400 | 3,0400 | 3,0400 | 33 | ,00 |
| 06/11/2008 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 05/11/2008 | 3,3300 | -2,63% | 3,2800 | 3,4200 | 3,1300 | 2.329 | ,00 |
| 04/11/2008 | 3,4200 | 1,48% | 3,5100 | 3,5100 | 3,3200 | 1.007 | ,00 |
| 03/11/2008 | 3,3700 | 4,01% | 3,2400 | 3,5100 | 3,2400 | 1.055 | ,00 |
| 31/10/2008 | 3,2400 | 1,57% | 3,1900 | 3,3300 | 3,1900 | 2.833 | ,00 |
| 30/10/2008 | 3,1900 | 8,50% | 3,1900 | 3,1900 | 3,1700 | 2.985 | ,00 |
| 29/10/2008 | 2,9400 | 10,53% | 2,9100 | 3,1300 | 2,9100 | 3.368 | ,00 |
| 27/10/2008 | 2,6600 | -6,01% | 2,6300 | 2,7600 | 2,5700 | 1.868 | ,00 |
| 24/10/2008 | 2,8300 | -10,73% | 2,8600 | 2,9900 | 2,8200 | 2.004 | ,00 |
| 23/10/2008 | 3,1700 | -7,31% | 3,1400 | 3,3800 | 3,1400 | 2.435 | ,00 |
| 22/10/2008 | 3,4200 | -5,52% | 3,5600 | 3,5600 | 3,2900 | 2.339 | ,00 |
| 21/10/2008 | 3,6200 | 0,28% | 3,6300 | 3,6300 | 3,6100 | 1.222 | ,00 |
| 20/10/2008 | 3,6100 | -3,73% | 3,7600 | 3,7600 | 3,4600 | 2.747 | ,00 |
| 17/10/2008 | 3,7500 | -3,35% | 3,7600 | 3,7600 | 3,5800 | 2.970 | ,00 |
| 16/10/2008 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 15/10/2008 | 3,8800 | -0,51% | 3,9700 | 3,9700 | 3,7600 | 639 | ,00 |
| 14/10/2008 | 3,9000 | 8,94% | 3,8800 | 3,9300 | 3,7600 | 5.030 | ,00 |
| 13/10/2008 | 3,5800 | 7,83% | 3,5100 | 3,6300 | 3,5100 | 2.377 | ,00 |
| 10/10/2008 | 3,3200 | -7,26% | 3,3200 | 3,3200 | 3,3200 | 766 | ,00 |
| 09/10/2008 | 3,5800 | 5,60% | 3,4400 | 3,6300 | 3,3200 | 1.070 | ,00 |
| 08/10/2008 | 3,3900 | -2,02% | 3,4400 | 3,4600 | 3,3200 | 479 | ,00 |
| 07/10/2008 | 3,4600 | -0,29% | 3,4400 | 3,5100 | 3,4300 | 1.829 | ,00 |
| 06/10/2008 | 3,4700 | -3,88% | 3,6100 | 3,6100 | 3,4300 | 1.757 | ,00 |
| 03/10/2008 | 3,6100 | -1,37% | 3,6300 | 3,6300 | 3,4400 | 8.535 | ,00 |
| 02/10/2008 | 3,6600 | -1,35% | 3,5200 | 3,7600 | 3,5200 | 4.692 | ,00 |
| 01/10/2008 | 3,7100 | 0,00% | 3,7700 | 3,7700 | 3,6300 | 3.034 | ,00 |
| 30/9/2008 | 3,7100 | -3,13% | 3,5700 | 3,8800 | 3,5400 | 5.317 | ,00 |
| 29/9/2008 | 3,8300 | -8,15% | 3,9100 | 3,9100 | 3,8000 | 1.997 | ,00 |
| 26/9/2008 | 4,1700 | -1,88% | 3,9100 | 4,2500 | 3,9100 | 1.347 | ,00 |
| 25/9/2008 | 4,2500 | 1,67% | 4,2000 | 4,3100 | 4,1600 | 4.072 | ,00 |
| 24/9/2008 | 4,1800 | -1,65% | 4,2000 | 4,2000 | 4,1300 | 751 | ,00 |
| 23/9/2008 | 4,2500 | -3,85% | 4,3700 | 4,3700 | 4,2000 | 758 | ,00 |
| 22/9/2008 | 4,4200 | -0,23% | 4,4200 | 4,4500 | 4,4200 | 527 | ,00 |
| 19/9/2008 | 4,4300 | 1,14% | 4,5700 | 4,7000 | 4,4000 | 3.441 | ,00 |
| 18/9/2008 | 4,3800 | -2,88% | 4,4100 | 4,4500 | 4,3600 | 780 | ,00 |
| 17/9/2008 | 4,5100 | -6,04% | 4,3800 | 4,6300 | 4,3800 | 1.614 | ,00 |
| 16/9/2008 | 4,8000 | 0,63% | 4,8200 | 4,8200 | 4,7700 | 312 | ,00 |
| 15/9/2008 | 4,7700 | -6,65% | 4,8200 | 4,8200 | 4,6500 | 679 | ,00 |
| 12/9/2008 | 5,1100 | 2,00% | 5,1100 | 5,1100 | 5,1100 | 1.278 | ,00 |
| 11/9/2008 | 5,0100 | -1,76% | 5,0100 | 5,0700 | 5,0000 | 2.268 | ,00 |
| 10/9/2008 | 5,1000 | 0,59% | 5,0900 | 5,1200 | 5,0700 | 1.044 | ,00 |
| 09/9/2008 | 5,0700 | -0,59% | 5,0400 | 5,2000 | 5,0400 | 732 | ,00 |
| 08/9/2008 | 5,1000 | -0,78% | 5,2600 | 5,2600 | 4,9200 | 320 | ,00 |
| 05/9/2008 | 5,1400 | -4,81% | 5,3200 | 5,3200 | 5,0100 | 747 | ,00 |
| 04/9/2008 | 5,4000 | -0,18% | 5,3200 | 5,4200 | 5,3200 | 296 | ,00 |
| 03/9/2008 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | ,00 | |
| 02/9/2008 | 5,4100 | -0,55% | 5,4400 | 5,4400 | 5,4000 | 104 | ,00 |
| 01/9/2008 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | ,00 | |
| 29/8/2008 | 5,4400 | 0,74% | 4,9600 | 5,5700 | 4,9600 | 304 | ,00 |
| 28/8/2008 | 5,4000 | 0,56% | 5,5000 | 5,5000 | 5,3700 | 73 | ,00 |
| 27/8/2008 | 5,3700 | 1,51% | 5,4400 | 5,4400 | 5,3600 | 19 | ,00 |
| 26/8/2008 | 5,2900 | -0,94% | 5,2900 | 5,2900 | 5,2900 | 320 | ,00 |
| 25/8/2008 | 5,3400 | 0,95% | 5,2700 | 5,4400 | 5,2700 | 479 | ,00 |
| 22/8/2008 | 5,2900 | -3,99% | 5,2400 | 5,5000 | 5,2200 | 1.757 | ,00 |
| 21/8/2008 | 5,5100 | 0,00% | 5,5100 | 5,5100 | 5,5100 | ,00 | |
| 20/8/2008 | 5,5100 | -0,18% | 5,4400 | 5,6000 | 5,4200 | 639 | ,00 |
| 19/8/2008 | 5,5200 | -0,90% | 5,1000 | 5,6100 | 5,1000 | 639 | ,00 |
| 18/8/2008 | 5,5700 | -0,71% | 5,2400 | 5,6000 | 5,2400 | 177 | ,00 |
| 14/8/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 13/8/2008 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | 639 | ,00 |
| 12/8/2008 | 5,6100 | -0,53% | 5,5700 | 5,6400 | 5,5700 | 1.039 | ,00 |
| 11/8/2008 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 08/8/2008 | 5,6400 | -2,25% | 5,6400 | 5,6400 | 5,6400 | 48 | ,00 |
| 07/8/2008 | 5,7700 | 3,04% | 5,8100 | 5,8100 | 5,7600 | 81 | ,00 |
| 06/8/2008 | 5,6000 | 0,54% | 5,6000 | 5,6000 | 5,6000 | 320 | ,00 |
| 05/8/2008 | 5,5700 | -0,54% | 5,5700 | 5,8100 | 5,3900 | 719 | ,00 |
| 04/8/2008 | 5,6000 | 0,00% | 5,5100 | 5,7500 | 5,5100 | 45.920 | ,00 |
| 01/8/2008 | 5,6000 | -1,93% | 5,6400 | 5,6400 | 5,5100 | 1.278 | ,00 |
| 31/7/2008 | 5,7100 | -0,52% | 5,7400 | 5,8700 | 5,6000 | 400 | ,00 |
| 30/7/2008 | 5,7400 | 0,70% | 5,6400 | 5,8900 | 5,6400 | 352 | ,00 |
| 29/7/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 28/7/2008 | 5,7000 | -2,06% | 5,8600 | 5,8600 | 5,6400 | 608 | ,00 |
| 25/7/2008 | 5,8200 | 1,04% | 5,9000 | 6,0600 | 5,7100 | 1.198 | ,00 |
| 24/7/2008 | 5,7600 | 4,54% | 5,6400 | 5,8700 | 5,6400 | 416 | ,00 |
| 23/7/2008 | 5,5100 | 0,36% | 5,5100 | 5,5100 | 5,5100 | 799 | ,00 |
| 22/7/2008 | 5,4900 | -0,54% | 5,4500 | 5,5100 | 5,4500 | 240 | ,00 |
| 21/7/2008 | 5,5200 | 2,41% | 5,5400 | 5,5600 | 5,3500 | 916 | ,00 |
| 18/7/2008 | 5,3900 | 1,51% | 5,6200 | 5,6200 | 5,2000 | 2.316 | ,00 |
| 17/7/2008 | 5,3100 | 0,76% | 5,3100 | 5,3200 | 5,2700 | 560 | ,00 |
| 16/7/2008 | 5,2700 | -0,75% | 5,3100 | 5,3100 | 5,2400 | 320 | ,00 |
| 15/7/2008 | 5,3100 | -0,75% | 5,3100 | 5,3200 | 5,2000 | 1.518 | ,00 |
| 14/7/2008 | 5,3500 | -0,19% | 5,3500 | 5,3500 | 5,3500 | 33 | ,00 |
| 11/7/2008 | 5,3600 | 0,37% | 5,3700 | 5,3700 | 5,0600 | 1.556 | ,00 |
| 10/7/2008 | 5,3400 | 0,00% | 5,3400 | 5,3400 | 5,3400 | 48 | ,00 |
| 09/7/2008 | 5,3400 | 1,52% | 5,2600 | 5,4500 | 5,2600 | 608 | ,00 |
| 08/7/2008 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 07/7/2008 | 5,2600 | 0,00% | 5,2600 | 5,4100 | 5,2000 | 1.837 | ,00 |
| 04/7/2008 | 5,2600 | 0,96% | 5,2100 | 5,5100 | 5,2000 | 3.026 | ,00 |
| 03/7/2008 | 5,2100 | -2,80% | 5,2600 | 5,2600 | 5,1600 | 1.422 | ,00 |
| 02/7/2008 | 5,3600 | 0,94% | 5,2600 | 5,4400 | 5,2600 | 991 | ,00 |
| 01/7/2008 | 5,3100 | -2,93% | 5,3200 | 5,3200 | 5,2100 | 631 | ,00 |
| 30/6/2008 | 5,4700 | -1,44% | 5,5100 | 5,5100 | 5,3200 | 996 | ,00 |
| 27/6/2008 | 5,5500 | -4,31% | 5,5100 | 5,6100 | 5,4500 | 1.734 | ,00 |
| 26/6/2008 | 5,8000 | -2,03% | 5,9500 | 5,9500 | 5,7600 | 344 | ,00 |
| 25/6/2008 | 5,9200 | 0,51% | 5,9200 | 5,9200 | 5,9200 | 1.597 | ,00 |
| 24/6/2008 | 5,8900 | -4,85% | 5,7400 | 5,9200 | 5,7400 | 320 | ,00 |
| 23/6/2008 | 6,1900 | 3,69% | 6,1900 | 6,1900 | 6,1900 | 104 | ,00 |
| 20/6/2008 | 5,9700 | 4,92% | 5,7700 | 6,2500 | 5,7700 | 1.575 | ,00 |
| 19/6/2008 | 5,6900 | 1,79% | 5,5700 | 5,8200 | 5,5700 | 2.106 | ,00 |
| 18/6/2008 | 5,5900 | -3,79% | 5,6400 | 5,6400 | 5,5100 | 2.459 | ,00 |
| 17/6/2008 | 5,8100 | -1,02% | 6,0000 | 6,0000 | 5,7500 | 350 | ,00 |
| 13/6/2008 | 5,8700 | -3,61% | 5,8200 | 5,9500 | 5,7600 | 2.644 | ,00 |
| 12/6/2008 | 6,0900 | -0,16% | 6,1200 | 6,1400 | 6,0100 | 438 | ,00 |
| 11/6/2008 | 6,1000 | 1,84% | 6,1600 | 6,1700 | 5,9900 | 943 | ,00 |
| 10/6/2008 | 5,9900 | -1,96% | 5,9100 | 6,1100 | 5,9100 | 450 | ,00 |
| 09/6/2008 | 6,1100 | -1,61% | 6,1400 | 6,1400 | 6,0600 | 927 | ,00 |
| 06/6/2008 | 6,2100 | -1,27% | 6,2600 | 6,2900 | 6,0700 | 3.226 | ,00 |
| 05/6/2008 | 6,2900 | 0,00% | 6,4500 | 6,4500 | 6,2500 | 1.031 | ,00 |
| 04/6/2008 | 6,2900 | 0,80% | 6,1700 | 6,3100 | 6,1400 | 3.609 | ,00 |
| 03/6/2008 | 6,2400 | 1,46% | 6,2000 | 6,5100 | 6,1500 | 4.009 | ,00 |
| 02/6/2008 | 6,1500 | -1,60% | 6,1400 | 6,1600 | 6,1400 | 4.759 | ,00 |
| 30/5/2008 | 6,2500 | 0,97% | 6,2600 | 6,2600 | 6,2000 | 1.778 | ,00 |
| 29/5/2008 | 6,1900 | -1,12% | 6,2000 | 6,2000 | 6,1400 | 1.050 | ,00 |
| 28/5/2008 | 6,2600 | 1,62% | 6,2600 | 6,2600 | 6,2600 | 160 | ,00 |
| 27/5/2008 | 6,1600 | -1,44% | 6,2100 | 6,2600 | 6,0700 | 163 | ,00 |
| 26/5/2008 | 6,2500 | -0,95% | 6,2600 | 6,2600 | 6,2100 | 212 | ,00 |
| 23/5/2008 | 6,3100 | -1,10% | 6,3000 | 6,3800 | 6,2900 | 1.070 | ,00 |
| 22/5/2008 | 6,3800 | -0,78% | 6,4500 | 6,4500 | 6,2900 | 230 | ,00 |
| 21/5/2008 | 6,4300 | -0,31% | 6,3300 | 6,5100 | 6,3300 | 360 | ,00 |
| 20/5/2008 | 6,4500 | 0,62% | 6,5500 | 6,5800 | 6,2600 | 1.184 | ,00 |
| 19/5/2008 | 6,4100 | 2,40% | 6,3900 | 6,4500 | 6,3900 | 240 | ,00 |
| 16/5/2008 | 6,2600 | 0,00% | 6,2600 | 6,3300 | 6,2000 | 1.014 | ,00 |
| 15/5/2008 | 6,2600 | 0,00% | 6,2900 | 6,3300 | 6,2100 | 1.845 | ,00 |
| 14/5/2008 | 6,2600 | -0,79% | 6,3900 | 6,3900 | 6,2000 | 4.480 | ,00 |
| 13/5/2008 | 6,3100 | -1,10% | 6,2600 | 6,3900 | 6,2600 | 1.945 | ,00 |
| 12/5/2008 | 6,3800 | 0,00% | 6,4400 | 6,4400 | 6,2900 | 1.054 | ,00 |
| 09/5/2008 | 6,3800 | -0,31% | 6,4100 | 6,4400 | 6,3300 | 1.672 | ,00 |
| 08/5/2008 | 6,4000 | 1,59% | 6,3000 | 6,4900 | 6,3000 | 823 | ,00 |
| 07/5/2008 | 6,3000 | -3,52% | 6,3300 | 6,4000 | 6,2600 | 352 | ,00 |
| 06/5/2008 | 6,5300 | 2,83% | 6,5300 | 6,5300 | 6,5300 | 48 | ,00 |
| 05/5/2008 | 6,3500 | -0,47% | 6,3900 | 6,7600 | 6,2900 | 966 | ,00 |
| 02/5/2008 | 6,3800 | 1,43% | 6,4400 | 6,4400 | 6,3300 | 1.341 | ,00 |
| 30/4/2008 | 6,2900 | 1,29% | 6,4300 | 6,4300 | 6,2100 | 2.156 | ,00 |
| 29/4/2008 | 6,2100 | -1,58% | 6,1400 | 6,3900 | 6,1200 | 272 | ,00 |
| 24/4/2008 | 6,3100 | -1,56% | 6,4100 | 6,4100 | 6,0000 | 1.278 | ,00 |
| 23/4/2008 | 6,4100 | 0,47% | 6,5000 | 6,5600 | 6,3800 | 5.822 | ,00 |
| 22/4/2008 | 6,3800 | 0,00% | 6,3500 | 6,4600 | 6,2100 | 782 | ,00 |
| 21/4/2008 | 6,3800 | 2,24% | 6,2600 | 6,6300 | 6,2600 | 1.801 | ,00 |
| 18/4/2008 | 6,2400 | -9,30% | 6,2000 | 6,4500 | 6,2000 | 5.859 | ,00 |
| 17/4/2008 | 6,8800 | -0,15% | 7,2000 | 7,2000 | 6,8800 | 2.026 | ,00 |
| 16/4/2008 | 6,8900 | -2,68% | 7,0800 | 7,0800 | 6,7500 | 1.185 | ,00 |
| 15/4/2008 | 7,0800 | -1,67% | 7,1300 | 7,1300 | 6,7600 | 416 | ,00 |
| 14/4/2008 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 11/4/2008 | 7,2000 | 0,00% | 7,1400 | 7,2400 | 7,1100 | 445 | ,00 |
| 10/4/2008 | 7,2000 | 0,84% | 7,1400 | 7,3100 | 6,8900 | 813 | ,00 |
| 09/4/2008 | 7,1400 | -2,33% | 7,3100 | 7,3500 | 7,1400 | 920 | ,00 |
| 08/4/2008 | 7,3100 | 1,67% | 6,5900 | 7,3600 | 6,5900 | 7 | ,00 |
| 07/4/2008 | 7,1900 | -2,71% | 7,1500 | 7,5200 | 7,1500 | 2.295 | ,00 |
| 04/4/2008 | 7,3900 | 6,33% | 6,7100 | 7,3900 | 6,7100 | 3.887 | ,00 |
| 03/4/2008 | 6,9500 | -2,80% | 7,1100 | 7,4500 | 6,9500 | 3.019 | ,00 |
| 02/4/2008 | 7,1500 | 4,69% | 6,9000 | 7,1800 | 6,9000 | 3.062 | ,00 |
| 01/4/2008 | 6,8300 | 8,76% | 6,5100 | 6,8600 | 6,4600 | 1.328 | ,00 |
| 31/3/2008 | 6,2800 | 0,32% | 6,4500 | 6,4500 | 6,2800 | 2.236 | ,00 |
| 28/3/2008 | 6,2600 | -1,42% | 5,8700 | 6,4500 | 5,8700 | 11.491 | ,00 |
| 27/3/2008 | 6,3500 | 2,42% | 6,3800 | 6,4100 | 6,2600 | 5.798 | ,00 |
| 26/3/2008 | 6,2000 | -0,96% | 6,2600 | 6,3900 | 6,2000 | 5.469 | ,00 |
| 20/3/2008 | 6,2600 | -1,11% | 6,3800 | 6,3900 | 6,1400 | 2.308 | ,00 |
| 19/3/2008 | 6,3300 | 1,61% | 6,2300 | 6,3300 | 6,2000 | 5.171 | ,00 |
| 18/3/2008 | 6,2300 | -0,95% | 6,3300 | 6,4000 | 6,1500 | 14.571 | ,00 |
| 17/3/2008 | 6,2900 | -9,89% | 6,4000 | 6,8000 | 6,1400 | 5.844 | ,00 |
| 14/3/2008 | 6,9800 | 2,05% | 6,8400 | 6,9800 | 6,6400 | 428 | ,00 |
| 13/3/2008 | 6,8400 | -2,15% | 7,0300 | 7,0300 | 6,8400 | 662 | ,00 |
| 12/3/2008 | 6,9900 | 2,64% | 6,8100 | 7,0100 | 6,8100 | 3.274 | ,00 |
| 11/3/2008 | 6,8100 | -3,27% | 6,9500 | 7,0400 | 6,6400 | 13.172 | ,00 |
| 07/3/2008 | 7,0400 | -9,97% | 7,4500 | 7,5200 | 7,0400 | 7.285 | ,00 |
| 06/3/2008 | 7,8200 | 1,56% | 7,5200 | 7,8300 | 7,4000 | 955 | ,00 |
| 03/3/2008 | 7,7000 | -1,53% | 7,5200 | 7,7000 | 7,3100 | 1.039 | ,00 |
| 29/2/2008 | 7,8200 | -4,63% | 8,2000 | 8,2000 | 7,8200 | 3.122 | ,00 |
| 28/2/2008 | 8,2000 | -3,42% | 8,6000 | 8,6300 | 7,9700 | 2.121 | ,00 |
| 27/2/2008 | 8,4900 | 1,68% | 8,6900 | 8,7300 | 8,2700 | 2.539 | ,00 |
| 26/2/2008 | 8,3500 | -0,24% | 8,3700 | 8,3700 | 8,0900 | 2.517 | ,00 |
| 25/2/2008 | 8,3700 | 2,83% | 8,1400 | 8,3700 | 8,0200 | 4.054 | ,00 |
| 22/2/2008 | 8,1400 | -1,57% | 8,2700 | 8,6000 | 7,9700 | 5.872 | ,00 |
| 21/2/2008 | 8,2700 | -1,43% | 7,8500 | 8,7100 | 7,8500 | 4.580 | ,00 |
| 20/2/2008 | 8,3900 | 7,56% | 7,7000 | 8,5800 | 7,6400 | 3.242 | ,00 |
| 19/2/2008 | 7,8000 | 0,00% | 7,5500 | 7,8000 | 7,5500 | 2.428 | ,00 |
| 18/2/2008 | 7,8000 | 1,30% | 7,6400 | 7,8000 | 7,6400 | 383 | ,00 |
| 15/2/2008 | 7,7000 | -0,65% | 7,5200 | 7,7000 | 7,4500 | 2.195 | ,00 |
| 14/2/2008 | 7,7500 | 1,44% | 7,6400 | 7,7700 | 7,5300 | 1.597 | ,00 |
| 13/2/2008 | 7,6400 | 0,79% | 7,5500 | 7,6400 | 7,5200 | 814 | ,00 |
| 12/2/2008 | 7,5800 | 3,13% | 7,3500 | 7,5800 | 7,3300 | 2.595 | ,00 |
| 11/2/2008 | 7,3500 | -2,00% | 7,2100 | 7,4500 | 7,2000 | 1.118 | ,00 |
| 08/2/2008 | 7,5000 | 0,67% | 7,4900 | 7,5200 | 7,3900 | 2.332 | ,00 |
| 07/2/2008 | 7,4500 | -0,53% | 7,5000 | 7,5400 | 7,3100 | 3.147 | ,00 |
| 06/2/2008 | 7,4900 | 1,49% | 7,3900 | 7,4900 | 7,2300 | 272 | ,00 |
| 05/2/2008 | 7,3800 | -0,14% | 7,3900 | 7,5200 | 7,2000 | 4.979 | ,00 |
| 04/2/2008 | 7,3900 | 2,92% | 7,4100 | 7,4300 | 7,1800 | 2.547 | ,00 |
| 01/2/2008 | 7,1800 | 0,56% | 7,3900 | 7,3900 | 7,1000 | 1.538 | ,00 |
| 31/1/2008 | 7,1400 | -1,92% | 7,4700 | 7,4700 | 7,0000 | 6.995 | ,00 |
| 30/1/2008 | 7,2800 | -1,49% | 7,2900 | 7,5300 | 7,2000 | 7.170 | ,00 |
| 29/1/2008 | 7,3900 | 4,38% | 7,2500 | 7,3900 | 7,1400 | 7.632 | ,00 |
| 28/1/2008 | 7,0800 | -7,69% | 7,5200 | 7,5200 | 7,0600 | 9.281 | ,00 |
| 25/1/2008 | 7,6700 | -0,90% | 8,0000 | 8,0400 | 7,5900 | 6.531 | ,00 |
| 24/1/2008 | 7,7400 | 8,40% | 7,2800 | 7,7400 | 7,2800 | 5.978 | ,00 |
| 23/1/2008 | 7,1400 | -2,86% | 7,3900 | 7,6400 | 7,0100 | 4.782 | ,00 |
| 22/1/2008 | 7,3500 | -5,04% | 7,0000 | 7,5200 | 6,9800 | 10.786 | ,00 |
| 21/1/2008 | 7,7400 | -4,80% | 7,5200 | 7,7400 | 6,8900 | 14.963 | ,00 |
| 18/1/2008 | 8,1300 | 1,12% | 8,1000 | 8,1400 | 8,0800 | 2.076 | ,00 |
| 17/1/2008 | 8,0400 | 0,88% | 8,1400 | 8,1400 | 7,8300 | 3.482 | ,00 |
| 16/1/2008 | 7,9700 | -5,46% | 8,0900 | 8,3800 | 7,8900 | 4.564 | ,00 |
| 15/1/2008 | 8,4300 | 2,31% | 7,9500 | 8,5300 | 7,9000 | 6.171 | ,00 |
| 14/1/2008 | 8,2400 | 1,35% | 8,2900 | 8,3000 | 7,9400 | 3.418 | ,00 |
| 11/1/2008 | 8,1300 | -1,33% | 8,2400 | 8,2400 | 7,6200 | 6.319 | ,00 |
| 10/1/2008 | 8,2400 | -3,40% | 8,7400 | 8,7700 | 8,1500 | 3.319 | ,00 |
| 09/1/2008 | 8,5300 | -5,64% | 9,0400 | 9,0400 | 8,3900 | 6.669 | ,00 |
| 08/1/2008 | 9,0400 | -1,09% | 9,1400 | 9,1400 | 8,8400 | 1.003 | ,00 |
| 07/1/2008 | 9,1400 | -2,66% | 9,1700 | 9,1700 | 9,1400 | 632 | ,00 |
| 04/1/2008 | 9,3900 | 0,00% | 9,5600 | 9,5600 | 9,1600 | 1.779 | ,00 |
| 03/1/2008 | 9,3900 | -2,29% | 9,6100 | 9,6100 | 9,1200 | 1.874 | ,00 |
| 02/1/2008 | 9,6100 | -1,03% | 9,7900 | 9,7900 | 9,3800 | 1.485 | ,00 |
| 31/12/2007 | 9,7100 | -2,51% | 9,5800 | 9,9500 | 9,1700 | 5.317 | 50.120,40 |
| 28/12/2007 | 9,9600 | -0,40% | 9,4600 | 9,9600 | 9,4600 | 1.853 | 17.983,20 |
| 27/12/2007 | 10,0000 | 1,32% | 9,6600 | 10,0000 | 9,6400 | 823 | 8.065,72 |
| 24/12/2007 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | ,00 | |
| 21/12/2007 | 9,8700 | -0,80% | 8,9700 | 10,1300 | 8,9700 | 1.054 | 10.227,50 |
| 20/12/2007 | 9,9500 | -0,80% | 10,7000 | 10,7000 | 9,9000 | 1.054 | 10.762,00 |
| 19/12/2007 | 10,0300 | -1,47% | 9,9300 | 10,4000 | 9,9300 | 2.978 | 29.818,26 |
| 18/12/2007 | 10,1800 | -0,68% | 10,1700 | 10,3700 | 9,8700 | 7.493 | 76.371,20 |
| 17/12/2007 | 10,2500 | 0,39% | 10,2100 | 10,3600 | 9,6900 | 1.429 | 14.581,90 |
| 14/12/2007 | 10,2100 | 5,04% | 9,7600 | 10,2700 | 9,7600 | 4.053 | 40.574,16 |
| 13/12/2007 | 9,7200 | 7,17% | 9,0200 | 9,8600 | 8,8400 | 9.697 | 92.017,44 |
| 12/12/2007 | 9,0700 | 1,80% | 8,7800 | 9,1100 | 8,7800 | 2.128 | 19.144,12 |
| 11/12/2007 | 8,9100 | -1,22% | 9,0200 | 9,1800 | 8,9100 | 3.130 | 28.322,40 |
| 10/12/2007 | 9,0200 | -2,38% | 8,8700 | 9,2900 | 8,8700 | 2.030 | 18.251,42 |
| 07/12/2007 | 9,2400 | 0,87% | 9,2700 | 9,3200 | 8,9700 | 6.634 | 60.740,20 |
| 06/12/2007 | 9,1600 | 3,97% | 8,8900 | 9,2700 | 8,8900 | 9.635 | 86.924,66 |
| 05/12/2007 | 8,8100 | -1,34% | 8,9600 | 9,0200 | 8,5800 | 7.027 | 61.666,00 |
| 04/12/2007 | 8,9300 | -3,15% | 9,0800 | 9,1400 | 8,7700 | 11.494 | 102.244,88 |
| 03/12/2007 | 9,2200 | -4,36% | 9,4100 | 9,4900 | 9,1700 | 4.463 | 41.532,30 |
| 30/11/2007 | 9,6400 | -1,43% | 9,8300 | 9,8300 | 9,5200 | 4.105 | 39.581,72 |
| 29/11/2007 | 9,7800 | 0,93% | 10,0100 | 10,1300 | 9,3900 | 11.213 | 109.427,70 |
| 28/11/2007 | 9,6900 | 2,11% | 9,7800 | 9,7800 | 9,4600 | 1.281 | 12.423,62 |
| 27/11/2007 | 9,4900 | -1,76% | 9,3900 | 9,6300 | 9,3300 | 2.366 | 22.242,18 |
| 26/11/2007 | 9,6600 | -3,11% | 10,3200 | 10,3200 | 9,6400 | 4.426 | 43.643,74 |
| 23/11/2007 | 9,9700 | 5,84% | 9,4200 | 10,0200 | 9,4200 | 6.438 | ,00 |
| 22/11/2007 | 9,4200 | 2,06% | 8,9800 | 9,4600 | 8,9600 | 6.582 | 124.136,98 |
| 21/11/2007 | 9,2300 | -8,16% | 10,0500 | 10,0500 | 9,0700 | 13.440 | 124.942,56 |
| 20/11/2007 | 10,0500 | 1,52% | 9,9300 | 10,0500 | 9,5800 | 20.526 | 202.438,88 |
| 19/11/2007 | 9,9000 | -8,76% | 10,8500 | 10,8800 | 9,7700 | 27.752 | 274.804,42 |
| 16/11/2007 | 10,8500 | -0,18% | 10,5200 | 10,8500 | 10,0600 | 4.778 | 43.706,06 |
| 15/11/2007 | 10,8700 | -2,16% | 10,6600 | 10,9500 | 10,6000 | 3.719 | 40.204,54 |
| 14/11/2007 | 11,1100 | 1,37% | 11,0800 | 11,2200 | 10,9000 | 5.122 | 56.540,70 |
| 13/11/2007 | 10,9600 | -1,88% | 10,9600 | 11,2600 | 10,6800 | 7.170 | 78.734,90 |
| 12/11/2007 | 11,1700 | -1,50% | 11,3400 | 11,3400 | 11,0800 | 4.064 | 45.282,48 |
| 09/11/2007 | 11,3400 | -3,65% | 11,5400 | 11,5400 | 11,2400 | 4.857 | 55.179,94 |
| 08/11/2007 | 11,7700 | -2,65% | 11,5900 | 11,8200 | 11,5200 | 5.888 | 69.234,00 |
| 07/11/2007 | 12,0900 | -0,41% | 12,1400 | 12,1400 | 11,6600 | 4.213 | 50.273,26 |
| 06/11/2007 | 12,1400 | 4,93% | 11,2500 | 12,3400 | 11,2500 | 15.793 | 138.728,20 |
| 05/11/2007 | 11,5700 | 1,40% | 11,5700 | 11,7700 | 11,2700 | 7.730 | 71.019,78 |
| 02/11/2007 | 11,4100 | -0,70% | 11,2900 | 11,8100 | 10,6700 | 5.637 | 64.450,40 |
| 01/11/2007 | 11,4900 | -5,82% | 12,1900 | 12,4900 | 11,4000 | 9.705 | 112.867,66 |
| 31/10/2007 | 12,2000 | -1,29% | 12,7800 | 12,8100 | 12,2000 | 2.943 | 36.000,44 |
| 30/10/2007 | 12,3600 | 485,78% | 12,2100 | 12,5300 | 12,0200 | 9.130 | 112.301,58 |
| 29/10/2007 | 2,1100 | -83,04% | 2,1400 | 2,2200 | 2,1100 | 22.349 | 98.667,70 |
| 26/10/2007 | 12,4400 | -0,56% | 12,6100 | 12,6400 | 12,2100 | 2.262 | 28.021,84 |
| 25/10/2007 | 12,5100 | -1,88% | 12,9100 | 12,9100 | 12,4900 | 2.450 | 30.930,40 |
| 24/10/2007 | 12,7500 | -1,62% | 12,7900 | 12,7900 | 12,4900 | 10.299 | 129.567,12 |
| 23/10/2007 | 12,9600 | -0,77% | 13,1500 | 13,1500 | 12,5600 | 2.435 | 31.076,86 |
| 22/10/2007 | 13,0600 | -1,66% | 13,0400 | 13,1400 | 12,8400 | 5.054 | 65.585,10 |
| 19/10/2007 | 13,2800 | -1,70% | 13,2100 | 13,5100 | 13,2000 | 3.513 | 46.773,76 |
| 18/10/2007 | 13,5100 | -0,66% | 13,2900 | 13,5100 | 13,2900 | 3.349 | 44.818,80 |
| 17/10/2007 | 13,6000 | -0,29% | 13,2900 | 13,6500 | 13,2900 | 4.002 | 53.660,18 |
| 16/10/2007 | 13,6400 | -1,02% | 13,4100 | 13,7700 | 13,4000 | 5.740 | 77.366,92 |
| 15/10/2007 | 13,7800 | 0,00% | 13,7800 | 14,0900 | 13,6500 | 5.835 | 80.501,50 |
| 12/10/2007 | 13,7800 | 0,00% | 13,4900 | 13,8400 | 13,4900 | 1.521 | 20.896,60 |
| 11/10/2007 | 13,7800 | 0,29% | 13,8500 | 14,1200 | 13,5500 | 3.307 | 45.749,24 |
| 10/10/2007 | 13,7400 | 0,44% | 14,0200 | 14,2000 | 13,5600 | 3.513 | 48.773,98 |
| 09/10/2007 | 13,6800 | 0,00% | 14,0000 | 14,0000 | 13,6000 | 6.721 | 92.992,44 |
| 08/10/2007 | 13,6800 | 2,40% | 13,6400 | 13,9700 | 13,4100 | 7.203 | 98.919,80 |
| 05/10/2007 | 13,3600 | -0,74% | 13,4600 | 13,5300 | 13,2800 | 4.040 | 53.982,18 |
| 04/10/2007 | 13,4600 | 0,00% | 13,4800 | 13,5300 | 13,4300 | 1.677 | 22.595,00 |
| 03/10/2007 | 13,4600 | 0,00% | 13,6900 | 13,7000 | 13,2900 | 2.444 | 32.991,34 |
| 02/10/2007 | 13,4600 | -0,88% | 13,6100 | 13,8400 | 13,4600 | 4.274 | 58.115,56 |
| 01/10/2007 | 13,5800 | 0,59% | 13,2900 | 13,6000 | 13,1400 | 5.945 | 79.823,14 |
| 28/9/2007 | 13,5000 | -1,46% | 13,4100 | 13,5400 | 13,3400 | 3.839 | 51.610,86 |
| 27/9/2007 | 13,7000 | -0,65% | 13,9700 | 14,1200 | 13,4800 | 2.544 | 34.989,04 |
| 26/9/2007 | 13,7900 | 1,17% | 13,8900 | 13,9700 | 13,4800 | 4.861 | 66.685,70 |
| 25/9/2007 | 13,6300 | -0,87% | 13,8900 | 13,9200 | 13,2800 | 3.216 | 43.651,08 |
| 24/9/2007 | 13,7500 | 2,77% | 13,1500 | 13,7700 | 13,1500 | 3.897 | 52.174,76 |
| 21/9/2007 | 13,3800 | -1,11% | 13,7800 | 13,7800 | 12,9100 | 3.363 | 44.867,70 |
| 20/9/2007 | 13,5300 | -0,51% | 13,5300 | 13,6000 | 13,3400 | 1.355 | 18.300,36 |
| 19/9/2007 | 13,6000 | 1,04% | 13,8400 | 13,8400 | 13,4600 | 2.317 | 31.635,74 |
| 18/9/2007 | 13,4600 | 0,98% | 13,4000 | 13,7000 | 12,8800 | 6.523 | 86.428,30 |
| 17/9/2007 | 13,3300 | 4,22% | 13,0900 | 13,3400 | 12,8300 | 7.608 | 100.030,20 |
| 14/9/2007 | 12,7900 | -1,54% | 13,1300 | 13,7000 | 12,7500 | 5.830 | 76.215,54 |
| 13/9/2007 | 12,9900 | 2,04% | 12,2200 | 13,0900 | 12,2200 | 12.852 | 164.932,26 |
| 12/9/2007 | 12,7300 | -1,16% | 12,9600 | 12,9600 | 12,4600 | 2.269 | 28.677,82 |
| 11/9/2007 | 12,8800 | 1,82% | 13,1100 | 13,3800 | 12,8600 | 3.316 | 43.353,82 |
| 10/9/2007 | 12,6500 | -5,10% | 12,5900 | 13,2600 | 12,0600 | 9.809 | 125.944,72 |
| 07/9/2007 | 13,3300 | 0,91% | 13,4500 | 13,9400 | 13,1800 | 2.428 | 32.849,70 |
| 06/9/2007 | 13,2100 | 0,00% | 13,2800 | 13,3500 | 12,6000 | 8.391 | 108.968,70 |
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.% |
|---|