| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,8400 €
0,0200 (0,71%)
- Άνοιγμα 2,8400
- Υψηλό 2,8400
- Χαμηλό 2,8400
- Όγκος 88
- Τζίρος 249 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|