| 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
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,6400 €
-0,0600 (-2,22%)
- Άνοιγμα 2,6200
- Υψηλό 2,6400
- Χαμηλό 2,6200
- Όγκος 1.136
- Τζίρος 2.989 €
- Πράξεις 14
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/4/2011 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | ,00 | |
| 06/4/2011 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | ,00 | |
| 05/4/2011 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | ,00 | |
| 04/4/2011 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | ,00 | |
| 31/3/2011 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | ,00 | |
| 30/3/2011 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | ,00 | |
| 29/3/2011 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | ,00 | |
| 28/3/2011 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | ,00 | |
| 24/3/2011 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | 184 | 161,12 |
| 23/3/2011 | 0,8780 | 1,04% | 0,8780 | 0,8780 | 0,8780 | 604 | 530,00 |
| 22/3/2011 | 0,8690 | 0,00% | 0,8690 | 0,8690 | 0,8690 | ,00 | |
| 21/3/2011 | 0,8690 | -7,16% | 0,9110 | 0,9110 | 0,8690 | 265 | 230,00 |
| 18/3/2011 | 0,9360 | 0,00% | 0,9360 | 0,9360 | 0,9360 | ,00 | |
| 17/3/2011 | 0,9360 | 0,00% | 0,9360 | 0,9360 | 0,9360 | ,00 | |
| 16/3/2011 | 0,9360 | 2,74% | 0,8860 | 0,9360 | 0,8860 | 1.954 | 1.749,26 |
| 15/3/2011 | 0,9110 | 0,00% | 0,9110 | 0,9110 | 0,9110 | ,00 | |
| 14/3/2011 | 0,9110 | 0,00% | 0,9110 | 0,9110 | 0,9110 | ,00 | |
| 11/3/2011 | 0,9110 | 0,00% | 0,9110 | 0,9110 | 0,9110 | ,00 | |
| 10/3/2011 | 0,9110 | 0,00% | 0,9110 | 0,9110 | 0,9110 | ,00 | |
| 09/3/2011 | 0,9110 | 0,00% | 0,9110 | 0,9110 | 0,9110 | ,00 | |
| 08/3/2011 | 0,9110 | 0,00% | 0,9110 | 0,9110 | 0,9110 | ,00 | |
| 04/3/2011 | 0,9110 | 0,00% | 0,9110 | 0,9110 | 0,9110 | ,00 | |
| 03/3/2011 | 0,9110 | 4,83% | 0,9110 | 0,9110 | 0,8280 | 755 | 650,00 |
| 02/3/2011 | 0,8690 | 4,95% | 0,9110 | 0,9110 | 0,8690 | 661 | 589,35 |
| 01/3/2011 | 0,8280 | -9,11% | 0,9020 | 0,9020 | 0,8280 | 54 | 46,80 |
| 28/2/2011 | 0,9110 | -0,87% | 0,9110 | 0,9110 | 0,9110 | 302 | 275,00 |
| 25/2/2011 | 0,9190 | 0,00% | 0,9190 | 0,9190 | 0,9190 | ,00 | |
| 24/2/2011 | 0,9190 | 0,00% | 0,9190 | 0,9190 | 0,9190 | ,00 | |
| 23/2/2011 | 0,9190 | 0,00% | 0,9190 | 0,9190 | 0,9190 | ,00 | |
| 22/2/2011 | 0,9190 | 0,00% | 0,9190 | 0,9190 | 0,9190 | ,00 | |
| 21/2/2011 | 0,9190 | -2,65% | 0,9190 | 0,9190 | 0,9190 | 3.019 | 2.775,00 |
| 18/2/2011 | 0,9440 | 0,00% | 0,9440 | 0,9440 | 0,9440 | ,00 | |
| 17/2/2011 | 0,9440 | -0,84% | 0,9440 | 0,9440 | 0,9440 | 34 | 31,92 |
| 16/2/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 15/2/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 14/2/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 11/2/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 10/2/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 09/2/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 08/2/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 07/2/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 04/2/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 03/2/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 02/2/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 01/2/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 31/1/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 28/1/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 27/1/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 26/1/2011 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 25/1/2011 | 0,9520 | -4,80% | 0,9520 | 0,9520 | 0,9520 | 121 | 115,00 |
| 24/1/2011 | 1,0000 | -1,96% | 0,9520 | 1,0000 | 0,9520 | 242 | 231,08 |
| 21/1/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 20/1/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 19/1/2011 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 18/1/2011 | 1,0200 | 2,62% | 1,0200 | 1,0200 | 1,0200 | 121 | 123,00 |
| 17/1/2011 | 0,9940 | 0,00% | 0,9940 | 0,9940 | 0,9940 | ,00 | |
| 14/1/2011 | 0,9940 | 0,00% | 0,9940 | 0,9940 | 0,9940 | ,00 | |
| 13/1/2011 | 0,9940 | 0,00% | 0,9940 | 1,0100 | 0,9940 | 483 | 483,00 |
| 12/1/2011 | 0,9940 | 9,11% | 0,9270 | 0,9940 | 0,9270 | 423 | 394,96 |
| 11/1/2011 | 0,9110 | 2,82% | 0,9110 | 0,9110 | 0,9110 | 121 | 110,00 |
| 10/1/2011 | 0,8860 | 0,00% | 0,8860 | 0,8860 | 0,8860 | ,00 | |
| 07/1/2011 | 0,8860 | -9,31% | 0,8860 | 0,8860 | 0,8860 | 785 | 695,50 |
| 05/1/2011 | 0,9770 | 0,00% | 0,9770 | 0,9770 | 0,9770 | ,00 | |
| 04/1/2011 | 0,9770 | 0,00% | 0,9770 | 0,9770 | 0,9770 | ,00 | |
| 03/1/2011 | 0,9770 | 1,77% | 0,9270 | 0,9770 | 0,9270 | 382 | 368,92 |
| 31/12/2010 | 0,9600 | 6,43% | 0,8280 | 0,9850 | 0,8280 | 19.221 | 16.771,20 |
| 30/12/2010 | 0,9020 | -4,45% | 0,8690 | 0,9440 | 0,8530 | 3.829 | 3.399,50 |
| 29/12/2010 | 0,9440 | -0,84% | 0,9110 | 0,9440 | 0,9110 | 556 | 506,40 |
| 28/12/2010 | 0,9520 | -3,35% | 0,9520 | 0,9520 | 0,9520 | 6.039 | 5.750,00 |
| 27/12/2010 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 23/12/2010 | 0,9850 | -7,94% | 1,0300 | 1,1000 | 0,9690 | 4.648 | 4.586,76 |
| 22/12/2010 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 21/12/2010 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 20/12/2010 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 17/12/2010 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 16/12/2010 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 15/12/2010 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 14/12/2010 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 13/12/2010 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 10/12/2010 | 1,0700 | -2,73% | 1,0800 | 1,1000 | 1,0300 | 3.064 | 3.241,06 |
| 09/12/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1 | 1,33 |
| 08/12/2010 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 1 | 1,33 |
| 07/12/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 06/12/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 2.844 | 3.014,40 |
| 03/12/2010 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0600 | 12.374 | 13.215,60 |
| 02/12/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 01/12/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 12 | 13,00 |
| 30/11/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 243 | 261,30 |
| 29/11/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 26/11/2010 | 1,0800 | -1,82% | 1,0800 | 1,0800 | 1,0800 | 336 | 361,40 |
| 25/11/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 11 | 11,97 |
| 24/11/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.035 | 1.139,81 |
| 23/11/2010 | 1,1000 | -3,51% | 1,1000 | 1,1000 | 1,1000 | 12.380 | 13.632,50 |
| 22/11/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 19/11/2010 | 1,1400 | -1,72% | 1,1400 | 1,1400 | 1,1200 | 7.573 | 8.637,60 |
| 18/11/2010 | 1,1600 | -3,33% | 1,1600 | 1,1600 | 1,1600 | 302 | 350,00 |
| 17/11/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 16/11/2010 | 1,2000 | -6,25% | 1,2000 | 1,2000 | 1,2000 | 1.268 | 1.522,50 |
| 15/11/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 12/11/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 11/11/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 10/11/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 09/11/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 08/11/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 05/11/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 04/11/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 03/11/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 02/11/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 01/11/2010 | 1,2800 | 6,67% | 1,2800 | 1,2800 | 1,2800 | 242 | 310,00 |
| 29/10/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.174 | 1.409,40 |
| 27/10/2010 | 1,2000 | -6,25% | 1,2100 | 1,2100 | 1,2000 | 784 | 945,55 |
| 26/10/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 25/10/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 22/10/2010 | 1,2800 | 4,92% | 1,2800 | 1,2800 | 1,2800 | 242 | 310,00 |
| 21/10/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 20/10/2010 | 1,2200 | -1,61% | 1,2200 | 1,2200 | 1,2200 | 604 | 735,00 |
| 19/10/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 18/10/2010 | 1,2400 | -6,06% | 1,2400 | 1,2400 | 1,2200 | 3.555 | 4.377,12 |
| 15/10/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 14/10/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 13/10/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 121 | 159,00 |
| 12/10/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 11/10/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 12 | 16,00 |
| 08/10/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 07/10/2010 | 1,3200 | 10,00% | 1,3200 | 1,3200 | 1,3200 | 604 | 795,00 |
| 06/10/2010 | 1,2000 | 0,00% | 1,2100 | 1,2100 | 1,2000 | 604 | 728,50 |
| 05/10/2010 | 1,2000 | -3,23% | 1,2200 | 1,2200 | 1,2000 | 888 | 1.078,31 |
| 04/10/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 30/9/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 29/9/2010 | 1,2400 | -9,49% | 1,2400 | 1,2400 | 1,2400 | 2.416 | 3.000,00 |
| 28/9/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 27/9/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 24/9/2010 | 1,3700 | 8,73% | 1,2600 | 1,3700 | 1,2600 | 1.172 | 1.481,26 |
| 23/9/2010 | 1,2600 | -8,03% | 1,2600 | 1,2600 | 1,2600 | 821 | 1.033,60 |
| 22/9/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 21/9/2010 | 1,3700 | 6,20% | 1,2700 | 1,3700 | 1,2700 | 1.208 | 1.590,00 |
| 20/9/2010 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 17/9/2010 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 16/9/2010 | 1,2900 | -5,84% | 1,2900 | 1,2900 | 1,2900 | 842 | 1.087,32 |
| 15/9/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 14/9/2010 | 1,3700 | -0,72% | 1,3700 | 1,3700 | 1,3700 | 216 | 295,35 |
| 13/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 10/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 09/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 08/9/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 07/9/2010 | 1,3800 | 7,81% | 1,3800 | 1,3800 | 1,3800 | 1.643 | 2.271,20 |
| 06/9/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 03/9/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 1.643 | 2.108,00 |
| 02/9/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 242 | 310,00 |
| 01/9/2010 | 1,2800 | -7,25% | 1,2800 | 1,2800 | 1,2800 | 6 | 7,75 |
| 31/8/2010 | 1,3800 | 0,73% | 1,3500 | 1,3800 | 1,2700 | 551 | 745,76 |
| 30/8/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 121 | 165,00 |
| 27/8/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 26/8/2010 | 1,3700 | -5,52% | 1,4500 | 1,4500 | 1,3700 | 169 | 236,00 |
| 25/8/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 24/8/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 23/8/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 20/8/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/8/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 18/8/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 17/8/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 16/8/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 13/8/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 12/8/2010 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 11/8/2010 | 1,4500 | 5,07% | 1,3600 | 1,4500 | 1,3600 | 78.748 | 106.950,00 |
| 10/8/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 09/8/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 06/8/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 05/8/2010 | 1,3800 | 9,52% | 1,3800 | 1,3800 | 1,3800 | 604 | 835,00 |
| 04/8/2010 | 1,2600 | -9,35% | 1,2600 | 1,2600 | 1,2600 | 531 | 668,80 |
| 03/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 02/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 30/7/2010 | 1,3900 | 0,00% | 1,3200 | 1,3900 | 1,3200 | 2.173 | 2.954,24 |
| 29/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 28/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 27/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 26/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 23/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 22/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 2 | 3,36 |
| 21/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 20/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 19/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 242 | 336,00 |
| 16/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 15/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 242 | 336,00 |
| 14/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 13/7/2010 | 1,3900 | 8,59% | 1,3900 | 1,3900 | 1,3900 | 362 | 504,00 |
| 12/7/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 09/7/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 08/7/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/7/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 06/7/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 05/7/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 02/7/2010 | 1,2800 | -8,57% | 1,2800 | 1,2800 | 1,2800 | 1.086 | 1.386,96 |
| 01/7/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 30/6/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 29/6/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/6/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 25/6/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/6/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/6/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/6/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/6/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/6/2010 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,4000 | 27 | 37,18 |
| 17/6/2010 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 16/6/2010 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 15/6/2010 | 1,4100 | 10,16% | 1,2800 | 1,4100 | 1,2800 | 24.101 | 33.902,35 |
| 14/6/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 11/6/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 10/6/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 09/6/2010 | 1,2800 | 3,23% | 1,2800 | 1,2800 | 1,2800 | 121 | 155,00 |
| 08/6/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 07/6/2010 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,2400 | 598 | 742,50 |
| 04/6/2010 | 1,2800 | -8,57% | 1,2800 | 1,2800 | 1,2800 | 36 | 46,20 |
| 03/6/2010 | 1,4000 | 0,72% | 1,3200 | 1,4000 | 1,3200 | 1.226 | 1.670,35 |
| 02/6/2010 | 1,3900 | -0,71% | 1,3900 | 1,3900 | 1,3900 | 121 | 168,00 |
| 01/6/2010 | 1,4000 | 0,00% | 1,3200 | 1,4000 | 1,2700 | 804 | 1.086,68 |
| 31/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/5/2010 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/5/2010 | 1,4000 | 6,06% | 1,4000 | 1,4000 | 1,4000 | 604 | 845,00 |
| 26/5/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 25/5/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 21/5/2010 | 1,3200 | -7,69% | 1,3200 | 1,3200 | 1,3200 | 45 | 59,20 |
| 20/5/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 19/5/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 18/5/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 17/5/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 14/5/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 13/5/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 12/5/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 11/5/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 10/5/2010 | 1,4300 | 2,88% | 1,3200 | 1,4300 | 1,3200 | 2.666 | 3.557,20 |
| 07/5/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 12 | 16,80 |
| 06/5/2010 | 1,3900 | -3,47% | 1,3900 | 1,3900 | 1,3900 | 1 | 1,68 |
| 05/5/2010 | 1,4400 | 9,09% | 1,4400 | 1,4400 | 1,4400 | 48 | 69,60 |
| 04/5/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 03/5/2010 | 1,3200 | -3,65% | 1,3200 | 1,3200 | 1,3200 | 1.556 | 2.060,80 |
| 30/4/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 29/4/2010 | 1,3700 | 7,03% | 1,3700 | 1,3700 | 1,3700 | 121 | 165,00 |
| 28/4/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 27/4/2010 | 1,2800 | 0,00% | 1,4000 | 1,4100 | 1,2800 | 362 | 489,00 |
| 26/4/2010 | 1,2800 | -6,57% | 1,2800 | 1,2800 | 1,2800 | 604 | 775,00 |
| 23/4/2010 | 1,3700 | -4,20% | 1,4400 | 1,4400 | 1,2900 | 6.499 | 8.995,60 |
| 22/4/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 21/4/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 20/4/2010 | 1,4300 | 8,33% | 1,2700 | 1,4400 | 1,2700 | 6.788 | 9.521,80 |
| 19/4/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 16/4/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 15/4/2010 | 1,3200 | -3,65% | 1,3300 | 1,4500 | 1,2700 | 4.966 | 6.568,78 |
| 14/4/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 13/4/2010 | 1,3700 | -2,84% | 1,3700 | 1,3700 | 1,3700 | 761 | 1.039,50 |
| 12/4/2010 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 09/4/2010 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 47 | 66,30 |
| 08/4/2010 | 1,4100 | 5,22% | 1,4100 | 1,4100 | 1,4100 | 60 | 85,00 |
| 07/4/2010 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 31/3/2010 | 1,3400 | -7,59% | 1,4200 | 1,4200 | 1,3400 | 1.775 | 2.521,40 |
| 30/3/2010 | 1,4500 | -2,68% | 1,4500 | 1,4500 | 1,4500 | 121 | 175,00 |
| 29/3/2010 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 26/3/2010 | 1,4900 | 5,67% | 1,4700 | 1,4900 | 1,4700 | 362 | 535,60 |
| 24/3/2010 | 1,4100 | 6,82% | 1,4100 | 1,4100 | 1,4100 | 1.438 | 2.024,70 |
| 23/3/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 22/3/2010 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 19/3/2010 | 1,3200 | -6,38% | 1,3700 | 1,4900 | 1,3100 | 1.932 | 2.552,00 |
| 18/3/2010 | 1,4100 | -8,44% | 1,4100 | 1,4100 | 1,4100 | 4.815 | 6.777,90 |
| 17/3/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 16/3/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 15/3/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 12/3/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 11/3/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 10/3/2010 | 1,5400 | 3,36% | 1,5300 | 1,5400 | 1,5300 | 815 | 1.251,55 |
| 09/3/2010 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 08/3/2010 | 1,4900 | 1,36% | 1,4900 | 1,4900 | 1,4900 | 720 | 1.072,80 |
| 05/3/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 04/3/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 03/3/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 02/3/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 01/3/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 110 | 161,98 |
| 26/2/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 25/2/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 24/2/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 23/2/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 22/2/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 11.707 | 17.253,54 |
| 19/2/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 106 | 156,64 |
| 18/2/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 9.514 | 14.021,06 |
| 17/2/2010 | 1,4700 | 3,52% | 1,4700 | 1,4700 | 1,4700 | 121 | 178,00 |
| 16/2/2010 | 1,4200 | -4,05% | 1,4800 | 1,4800 | 1,4100 | 7.299 | 10.743,42 |
| 12/2/2010 | 1,4800 | -2,63% | 1,5200 | 1,5200 | 1,4800 | 544 | 806,00 |
| 11/2/2010 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 1 | 1,84 |
| 10/2/2010 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 09/2/2010 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 1 | 1,84 |
| 08/2/2010 | 1,5200 | -1,94% | 1,5400 | 1,5400 | 1,4900 | 3.749 | 5.767,36 |
| 05/2/2010 | 1,5500 | -0,64% | 1,5600 | 1,5600 | 1,5500 | 18 | 28,15 |
| 04/2/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 03/2/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 02/2/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 01/2/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 29/1/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 28/1/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 27/1/2010 | 1,5600 | -0,64% | 1,5600 | 1,5600 | 1,5600 | 6.039 | 9.450,00 |
| 26/1/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 25/1/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|