| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)
2,1900 €
-0,0100 (-0,45%)
- Άνοιγμα 2,2000
- Υψηλό 2,3700
- Χαμηλό 2,1900
- Όγκος 95.314
- Τζίρος 217.584 €
- Πράξεις 238
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 05/9/2007 | 13,2100 | -1,27% | 13,4600 | 13,4600 | 13,1500 | 6.416 | 85.230,20 |
| 04/9/2007 | 13,3800 | -4,09% | 13,5400 | 13,7800 | 13,2800 | 3.906 | 51.768,16 |
| 03/9/2007 | 13,9500 | -2,04% | 14,4400 | 14,4500 | 13,7800 | 5.143 | 71.583,80 |
| 31/8/2007 | 14,2400 | 0,71% | 14,1400 | 14,3300 | 13,8300 | 10.006 | 140.081,78 |
| 30/8/2007 | 14,1400 | -1,33% | 14,6300 | 14,7200 | 14,0900 | 3.418 | 48.953,44 |
| 29/8/2007 | 14,3300 | 2,80% | 13,5900 | 14,5700 | 13,5900 | 10.545 | 148.569,62 |
| 28/8/2007 | 13,9400 | -1,76% | 14,1200 | 14,6800 | 13,8400 | 5.575 | 78.596,56 |
| 27/8/2007 | 14,1900 | -3,80% | 14,7800 | 14,7800 | 14,1200 | 6.084 | 86.992,70 |
| 24/8/2007 | 14,7500 | -0,81% | 15,0300 | 15,0300 | 14,7200 | 5.258 | 77.824,60 |
| 23/8/2007 | 14,8700 | -3,06% | 15,3700 | 15,8700 | 14,8200 | 6.598 | 101.263,32 |
| 22/8/2007 | 15,3400 | 2,82% | 15,3400 | 15,7700 | 15,3400 | 12.240 | 189.290,12 |
| 21/8/2007 | 14,9200 | 5,22% | 14,1000 | 15,5300 | 13,7800 | 26.315 | 388.657,76 |
| 20/8/2007 | 14,1800 | 1,65% | 14,2900 | 14,7900 | 14,0000 | 12.029 | 172.732,98 |
| 17/8/2007 | 13,9500 | 5,44% | 13,2800 | 14,2700 | 13,2100 | 14.241 | 194.149,44 |
| 16/8/2007 | 13,2300 | -7,74% | 13,8900 | 14,1700 | 13,1900 | 15.891 | 214.809,22 |
| 14/8/2007 | 14,3400 | 3,39% | 13,8700 | 14,5300 | 13,8000 | 9.540 | 135.343,92 |
| 13/8/2007 | 13,8700 | 0,87% | 13,7800 | 14,3900 | 13,7800 | 11.315 | 158.984,40 |
| 10/8/2007 | 13,7500 | -7,97% | 14,9400 | 14,9400 | 13,4800 | 41.711 | 578.759,90 |
| 09/8/2007 | 14,9400 | -6,39% | 16,1000 | 16,2500 | 14,8400 | 25.844 | 398.457,58 |
| 08/8/2007 | 15,9600 | -2,09% | 16,4600 | 16,4600 | 15,6600 | 12.837 | 203.276,40 |
| 07/8/2007 | 16,3000 | -1,21% | 16,8800 | 16,9100 | 15,6700 | 32.157 | 523.598,10 |
| 06/8/2007 | 16,5000 | -2,14% | 16,5100 | 16,8500 | 16,2200 | 14.682 | 242.091,42 |
| 03/8/2007 | 16,8600 | 2,06% | 16,5200 | 17,7900 | 16,4300 | 27.324 | 460.732,24 |
| 02/8/2007 | 16,5200 | -5,06% | 18,0900 | 18,0900 | 16,2800 | 26.872 | 467.853,54 |
| 01/8/2007 | 17,4000 | 3,20% | 16,0300 | 17,5400 | 16,0300 | 24.733 | 415.005,72 |
| 31/7/2007 | 16,8600 | 7,80% | 16,0300 | 17,7700 | 16,0300 | 57.990 | 982.203,44 |
| 30/7/2007 | 15,6400 | 2,29% | 15,4100 | 16,2700 | 15,3400 | 27.859 | 435.659,90 |
| 27/7/2007 | 15,2900 | -0,78% | 15,0300 | 15,5200 | 14,3900 | 34.824 | 521.457,30 |
| 26/7/2007 | 15,4100 | -6,21% | 17,0300 | 17,0300 | 15,0300 | 31.994 | 514.960,20 |
| 25/7/2007 | 16,4300 | 1,55% | 15,5300 | 16,6300 | 15,4700 | 34.055 | 549.551,36 |
| 24/7/2007 | 16,1800 | -6,80% | 17,5400 | 18,6600 | 15,9100 | 75.017 | 1.271.615,64 |
| 23/7/2007 | 17,3600 | 19,89% | 14,4800 | 17,3700 | 14,4800 | 51.359 | 823.934,86 |
| 20/7/2007 | 14,4800 | 2,19% | 14,9900 | 15,0200 | 14,3200 | 13.411 | 194.831,22 |
| 19/7/2007 | 14,1700 | 8,75% | 13,0300 | 14,2700 | 13,0300 | 32.623 | 450.313,82 |
| 18/7/2007 | 13,0300 | 1,16% | 12,8300 | 13,1400 | 12,5300 | 27.128 | 349.437,12 |
| 17/7/2007 | 12,8800 | 2,63% | 12,9900 | 12,9900 | 12,5100 | 18.681 | 237.274,92 |
| 16/7/2007 | 12,5500 | 7,17% | 12,2000 | 12,6300 | 12,0200 | 78.379 | 974.586,70 |
| 13/7/2007 | 11,7100 | 3,63% | 11,4600 | 11,7600 | 11,2500 | 21.671 | 250.410,50 |
| 12/7/2007 | 11,3000 | 8,34% | 10,6500 | 11,4500 | 10,3300 | 83.625 | 925.156,78 |
| 11/7/2007 | 10,4300 | 1,16% | 10,0200 | 10,4600 | 9,9000 | 5.198 | 53.251,58 |
| 10/7/2007 | 10,3100 | -0,19% | 10,3500 | 10,3600 | 10,0500 | 5.231 | 53.952,44 |
| 09/7/2007 | 10,3300 | 0,00% | 10,4000 | 10,7600 | 10,1500 | 8.209 | 86.036,62 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|