| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 1,66% | 3,0100 | 3,1900 | 3,0100 | 690 | ,00 |
| 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 | 0,00% | 12,7800 | 12,8100 | 12,2000 | 2.943 | 36.000,44 |
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.% |
|---|