| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,8200 €
0,0000 (0,00%)
- Άνοιγμα 2,8200
- Υψηλό 2,8200
- Χαμηλό 2,8200
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 22/1/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 21/1/2010 | 1,5700 | 0,64% | 1,5700 | 1,5700 | 1,5700 | 18 | 28,50 |
| 20/1/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 6 | 9,45 |
| 19/1/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 18/1/2010 | 1,5600 | -0,64% | 1,5600 | 1,5600 | 1,5600 | 6.039 | 9.450,00 |
| 15/1/2010 | 1,5700 | -1,26% | 1,4300 | 1,5700 | 1,4300 | 418 | 625,28 |
| 14/1/2010 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 13/1/2010 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 12/1/2010 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 11/1/2010 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 08/1/2010 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 07/1/2010 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 05/1/2010 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 04/1/2010 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 31/12/2009 | 1,5900 | 3,92% | 1,5600 | 1,6000 | 1,5600 | 4.590 | 7.274,96 |
| 30/12/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 29/12/2009 | 1,5300 | 8,51% | 1,5300 | 1,5300 | 1,5300 | 2.170 | 3.324,45 |
| 28/12/2009 | 1,4100 | -9,62% | 1,4200 | 1,4200 | 1,4100 | 1.208 | 1.710,80 |
| 23/12/2009 | 1,5600 | 9,86% | 1,3100 | 1,5600 | 1,3100 | 133 | 203,80 |
| 22/12/2009 | 1,4200 | -8,97% | 1,4200 | 1,4200 | 1,4200 | 4.831 | 6.840,00 |
| 21/12/2009 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 18/12/2009 | 1,5600 | 0,65% | 1,4100 | 1,5600 | 1,4100 | 383 | 567,40 |
| 17/12/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 16/12/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 15/12/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 14/12/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 11/12/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 10/12/2009 | 1,5500 | 2,65% | 1,5500 | 1,5500 | 1,5500 | 3.598 | 5.570,73 |
| 09/12/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 08/12/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 07/12/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 04/12/2009 | 1,5100 | 5,59% | 1,5100 | 1,5100 | 1,5100 | 2.416 | 3.640,00 |
| 03/12/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 02/12/2009 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 01/12/2009 | 1,4300 | 0,70% | 1,4400 | 1,4400 | 1,4300 | 23.523 | 33.793,48 |
| 30/11/2009 | 1,4200 | -8,97% | 1,4200 | 1,4200 | 1,4200 | 5.194 | 7.353,00 |
| 27/11/2009 | 1,5600 | 0,65% | 1,5600 | 1,5600 | 1,5600 | 60 | 94,50 |
| 26/11/2009 | 1,5500 | -1,90% | 1,5500 | 1,5500 | 1,5500 | 60 | 93,50 |
| 25/11/2009 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 24/11/2009 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 121 | 191,00 |
| 23/11/2009 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 20/11/2009 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 19/11/2009 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 18/11/2009 | 1,5800 | 1,28% | 1,5800 | 1,5800 | 1,5800 | 121 | 191,00 |
| 17/11/2009 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 16/11/2009 | 1,5600 | 2,63% | 1,5200 | 1,5600 | 1,5100 | 6.523 | 9.840,43 |
| 13/11/2009 | 1,5200 | -7,88% | 1,5200 | 1,5200 | 1,5200 | 11 | 16,47 |
| 12/11/2009 | 1,6500 | 3,12% | 1,6500 | 1,6500 | 1,6500 | 121 | 199,00 |
| 11/11/2009 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 121 | 193,00 |
| 10/11/2009 | 1,6100 | -1,83% | 1,6100 | 1,6100 | 1,6100 | 121 | 195,00 |
| 09/11/2009 | 1,6400 | 1,86% | 1,5200 | 1,6400 | 1,5100 | 9.892 | 14.940,20 |
| 06/11/2009 | 1,6100 | 0,00% | 1,5200 | 1,6600 | 1,5200 | 4.469 | 6.863,00 |
| 05/11/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 04/11/2009 | 1,6100 | -3,01% | 1,5700 | 1,6100 | 1,5700 | 1.368 | 2.157,20 |
| 03/11/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 121 | 200,00 |
| 02/11/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 30/10/2009 | 1,6600 | -2,35% | 1,6600 | 1,6600 | 1,6600 | 604 | 1.000,00 |
| 29/10/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 121 | 205,00 |
| 27/10/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/10/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 151 | 256,25 |
| 23/10/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 22/10/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/10/2009 | 1,7000 | -2,30% | 1,7000 | 1,7000 | 1,7000 | 2.573 | 4.366,50 |
| 20/10/2009 | 1,7400 | 1,75% | 1,7400 | 1,7400 | 1,7400 | 242 | 420,00 |
| 19/10/2009 | 1,7100 | -1,72% | 1,7700 | 1,7700 | 1,7100 | 598 | 1.034,10 |
| 16/10/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 15/10/2009 | 1,7400 | 2,35% | 1,7400 | 1,7400 | 1,7400 | 242 | 420,00 |
| 14/10/2009 | 1,7000 | 2,41% | 1,6600 | 1,7300 | 1,6600 | 966 | 1.621,00 |
| 13/10/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 12/10/2009 | 1,6600 | 5,06% | 1,5700 | 1,6600 | 1,5700 | 12.330 | 19.618,88 |
| 09/10/2009 | 1,5800 | 5,33% | 1,5800 | 1,5800 | 1,5800 | 12 | 19,10 |
| 08/10/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 2.304 | 3.453,48 |
| 07/10/2009 | 1,5000 | -0,66% | 1,4600 | 1,5000 | 1,4600 | 2.416 | 3.619,55 |
| 06/10/2009 | 1,5100 | -6,21% | 1,5000 | 1,5100 | 1,5000 | 483 | 724,11 |
| 05/10/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 02/10/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 30/9/2009 | 1,6100 | 0,00% | 1,5000 | 1,6100 | 1,5000 | 362 | 556,00 |
| 29/9/2009 | 1,6100 | 0,00% | 1,5000 | 1,6100 | 1,5000 | 345 | 543,66 |
| 28/9/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 25/9/2009 | 1,6100 | 5,92% | 1,6100 | 1,6100 | 1,3700 | 7.387 | 11.084,56 |
| 24/9/2009 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 85 | 128,80 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|