| 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 |
|---|---|---|---|---|---|---|---|
| 23/9/2009 | 1,5700 | 1,95% | 1,5700 | 1,5700 | 1,5700 | 12.078 | 19.000,00 |
| 22/9/2009 | 1,5400 | 2,67% | 1,5400 | 1,5400 | 1,5400 | 66 | 102,30 |
| 21/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 18/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 17/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 16/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 15/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 14/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 11/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 10.003 | 14.990,42 |
| 10/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 09/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 604 | 905,00 |
| 08/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 07/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 263 | 394,58 |
| 04/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 604 | 905,00 |
| 03/9/2009 | 1,5000 | -4,46% | 1,5700 | 1,5700 | 1,5000 | 24.156 | 37.100,00 |
| 02/9/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 01/9/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 31/8/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 28/8/2009 | 1,5700 | 5,37% | 1,5700 | 1,5700 | 1,5700 | 19.071 | 30.001,00 |
| 27/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 26/8/2009 | 1,4900 | -5,10% | 1,4900 | 1,4900 | 1,4900 | 1.012 | 1.508,40 |
| 25/8/2009 | 1,5700 | 5,37% | 1,4900 | 1,5700 | 1,4900 | 1.027 | 1.531,00 |
| 24/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 21/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 20/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 19/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 7.247 | 10.800,00 |
| 18/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 4.812 | 7.171,20 |
| 17/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1.208 | 1.800,00 |
| 14/8/2009 | 1,4900 | -5,10% | 1,5600 | 1,5600 | 1,4900 | 2.435 | 3.712,48 |
| 13/8/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 121 | 190,00 |
| 12/8/2009 | 1,5700 | 2,61% | 1,5700 | 1,5700 | 1,5700 | 121 | 190,00 |
| 11/8/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 10/8/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 07/8/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 06/8/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 05/8/2009 | 1,5300 | -1,92% | 1,5300 | 1,5300 | 1,5300 | 1 | 1,85 |
| 04/8/2009 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 03/8/2009 | 1,5600 | -6,02% | 1,5700 | 1,5700 | 1,5600 | 19.929 | 31.330,00 |
| 31/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 30/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 29/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 28/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 27/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 24/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 604 | 1.000,00 |
| 23/7/2009 | 1,6600 | 0,00% | 1,6400 | 1,6600 | 1,6400 | 121 | 199,48 |
| 22/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 21/7/2009 | 1,6600 | 0,00% | 1,5400 | 1,6600 | 1,5100 | 2.873 | 4.446,48 |
| 20/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 242 | 400,00 |
| 17/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 16/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 15/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 121 | 200,00 |
| 14/7/2009 | 1,6600 | 7,79% | 1,5600 | 1,6600 | 1,5600 | 1.483 | 2.342,92 |
| 13/7/2009 | 1,5400 | -0,65% | 1,5400 | 1,5400 | 1,5400 | 1.187 | 1.828,38 |
| 10/7/2009 | 1,5500 | 0,65% | 1,5500 | 1,5500 | 1,5500 | 477 | 738,65 |
| 09/7/2009 | 1,5400 | -1,91% | 1,5600 | 1,5600 | 1,5400 | 1.280 | 1.982,80 |
| 08/7/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 07/7/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 15.889 | 24.994,50 |
| 06/7/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 03/7/2009 | 1,5700 | -5,42% | 1,5700 | 1,5700 | 1,5700 | 121 | 190,00 |
| 02/7/2009 | 1,6600 | 5,73% | 1,6600 | 1,6600 | 1,6600 | 60 | 100,00 |
| 01/7/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 30/6/2009 | 1,5700 | -5,42% | 1,5700 | 1,5700 | 1,5700 | 1.570 | 2.470,00 |
| 29/6/2009 | 1,6600 | 5,73% | 1,6600 | 1,6600 | 1,6600 | 3.623 | 6.000,00 |
| 26/6/2009 | 1,5700 | -4,85% | 1,5700 | 1,6500 | 1,5600 | 21.378 | 34.040,00 |
| 25/6/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 24/6/2009 | 1,6500 | 2,48% | 1,7000 | 1,7000 | 1,6100 | 19.281 | 31.367,36 |
| 23/6/2009 | 1,6100 | -2,42% | 1,6100 | 1,6100 | 1,6100 | 72 | 117,00 |
| 22/6/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 19/6/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 18/6/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 17/6/2009 | 1,6500 | -0,60% | 1,6600 | 1,6600 | 1,6500 | 6.434 | 10.700,85 |
| 16/6/2009 | 1,6600 | -8,79% | 1,6600 | 1,6600 | 1,6600 | 4.456 | 7.412,49 |
| 15/6/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 12/6/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 11/6/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 10/6/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 09/6/2009 | 1,8200 | -8,54% | 1,8200 | 1,8200 | 1,8200 | 471 | 858,00 |
| 05/6/2009 | 1,9900 | 0,00% | 1,8200 | 1,9900 | 1,8200 | 845 | 1.598,50 |
| 04/6/2009 | 1,9900 | 7,57% | 1,9900 | 1,9900 | 1,9900 | 604 | 1.200,00 |
| 03/6/2009 | 1,8500 | 1,65% | 1,8200 | 1,8500 | 1,8200 | 725 | 1.336,00 |
| 02/6/2009 | 1,8200 | 4,60% | 1,8200 | 1,8200 | 1,8200 | 121 | 220,00 |
| 01/6/2009 | 1,7400 | 4,82% | 1,5700 | 1,7400 | 1,5700 | 370 | 601,40 |
| 29/5/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,5100 | 2.053 | 3.246,00 |
| 28/5/2009 | 1,6600 | 0,00% | 1,6100 | 1,6600 | 1,6100 | 1.208 | 1.975,00 |
| 27/5/2009 | 1,6600 | 3,75% | 1,6000 | 1,6600 | 1,6000 | 1.812 | 2.909,00 |
| 26/5/2009 | 1,6000 | 0,00% | 1,5800 | 1,6000 | 1,5800 | 12.396 | 19.712,34 |
| 25/5/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/5/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3.623 | 5.790,00 |
| 21/5/2009 | 1,6000 | 7,38% | 1,6000 | 1,6000 | 1,6000 | 1.208 | 1.930,00 |
| 20/5/2009 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4500 | 1.470 | 2.180,35 |
| 19/5/2009 | 1,5000 | -5,66% | 1,5000 | 1,5000 | 1,5000 | 310 | 465,17 |
| 18/5/2009 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 15/5/2009 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 14/5/2009 | 1,5900 | 6,71% | 1,5000 | 1,5900 | 1,5000 | 12.255 | 18.386,53 |
| 13/5/2009 | 1,4900 | -5,10% | 1,5900 | 1,5900 | 1,4900 | 664 | 996,00 |
| 12/5/2009 | 1,5700 | -1,26% | 1,5800 | 1,5800 | 1,5700 | 570 | 898,52 |
| 11/5/2009 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 08/5/2009 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 07/5/2009 | 1,5900 | 1,27% | 1,5700 | 1,5900 | 1,4600 | 873 | 1.367,82 |
| 06/5/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 05/5/2009 | 1,5700 | -1,88% | 1,6000 | 1,6000 | 1,5700 | 1.016 | 1.599,13 |
| 04/5/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/4/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 29/4/2009 | 1,6000 | 1,91% | 1,6000 | 1,6000 | 1,6000 | 1.208 | 1.930,00 |
| 28/4/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 27/4/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 24/4/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 23/4/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 22/4/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 16/4/2009 | 1,5700 | -1,88% | 1,5700 | 1,6000 | 1,5700 | 10.889 | 17.142,40 |
| 15/4/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/4/2009 | 1,6000 | 3,90% | 1,6000 | 1,6000 | 1,6000 | 242 | 386,00 |
| 09/4/2009 | 1,5400 | 9,22% | 1,5400 | 1,5400 | 1,5400 | 1.087 | 1.674,00 |
| 08/4/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 07/4/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 06/4/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 03/4/2009 | 1,4100 | -4,08% | 1,4100 | 1,4100 | 1,4100 | 50 | 69,70 |
| 02/4/2009 | 1,4700 | -2,65% | 1,4700 | 1,4700 | 1,4700 | 258 | 378,78 |
| 31/3/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 30/3/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 27/3/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 26/3/2009 | 1,5100 | -1,31% | 1,5100 | 1,5100 | 1,5100 | 30 | 45,50 |
| 24/3/2009 | 1,5300 | 2,68% | 1,5300 | 1,5300 | 1,5300 | 121 | 185,00 |
| 23/3/2009 | 1,4900 | 4,93% | 1,4900 | 1,4900 | 1,4900 | 121 | 180,00 |
| 20/3/2009 | 1,4200 | -8,97% | 1,4300 | 1,4300 | 1,4200 | 1.510 | 2.156,98 |
| 19/3/2009 | 1,5600 | -0,64% | 1,5700 | 1,5700 | 1,5600 | 161 | 251,70 |
| 18/3/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 17/3/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 16/3/2009 | 1,5700 | 6,80% | 1,5700 | 1,5700 | 1,5700 | 145 | 228,00 |
| 13/3/2009 | 1,4700 | 0,00% | 1,4500 | 1,4700 | 1,4500 | 662 | 959,60 |
| 12/3/2009 | 1,4700 | 0,00% | 1,3700 | 1,4700 | 1,3700 | 6.942 | 9.608,82 |
| 11/3/2009 | 1,4700 | 0,00% | 1,3700 | 1,4700 | 1,3700 | 362 | 522,00 |
| 10/3/2009 | 1,4700 | 4,26% | 1,4000 | 1,4700 | 1,3800 | 1.329 | 1.866,80 |
| 09/3/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 242 | 340,00 |
| 06/3/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 05/3/2009 | 1,4100 | -2,76% | 1,4200 | 1,4200 | 1,4100 | 362 | 512,00 |
| 04/3/2009 | 1,4500 | -3,97% | 1,4900 | 1,5700 | 1,4200 | 2.765 | 4.118,73 |
| 03/3/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 417 | 627,90 |
| 27/2/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 26/2/2009 | 1,5100 | -7,93% | 1,5100 | 1,5100 | 1,5100 | 604 | 910,00 |
| 25/2/2009 | 1,6400 | 0,61% | 1,6300 | 1,6400 | 1,6300 | 8.756 | 14.345,87 |
| 24/2/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 23/2/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 20/2/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 19/2/2009 | 1,6300 | -0,61% | 1,5700 | 1,6300 | 1,5700 | 149 | 240,70 |
| 18/2/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 17/2/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 16/2/2009 | 1,6400 | -0,61% | 1,6400 | 1,6400 | 1,6400 | 169 | 277,20 |
| 13/2/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 12/2/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 11/2/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 10/2/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 09/2/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 06/2/2009 | 1,6500 | -0,60% | 1,6500 | 1,6500 | 1,6500 | 604 | 995,00 |
| 05/2/2009 | 1,6600 | 0,00% | 1,6200 | 1,6600 | 1,6200 | 1.829 | 3.022,68 |
| 04/2/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 03/2/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 02/2/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 5 | 8,00 |
| 30/1/2009 | 1,6600 | 4,40% | 1,6600 | 1,6600 | 1,6600 | 281 | 466,00 |
| 29/1/2009 | 1,5900 | 11,97% | 1,5200 | 1,5900 | 1,5200 | 1.389 | 2.137,35 |
| 28/1/2009 | 1,4200 | -14,46% | 1,4200 | 1,4200 | 1,4200 | 25 | 35,91 |
| 27/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 26/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 23/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 22/1/2009 | 1,6600 | 0,00% | 1,5700 | 1,6600 | 1,5700 | 133 | 210,00 |
| 21/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 20/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 121 | 200,00 |
| 19/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6100 | 6.172 | 10.214,00 |
| 16/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 15/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 14/1/2009 | 1,6600 | 1,22% | 1,6400 | 1,6600 | 1,6400 | 181 | 298,00 |
| 13/1/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 12/1/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 09/1/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 08/1/2009 | 1,6400 | -1,20% | 1,5900 | 1,6400 | 1,5900 | 483 | 776,96 |
| 07/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 05/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 02/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 31/12/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 30/12/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 29/12/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 23/12/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 22/12/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 19/12/2008 | 1,6600 | 0,61% | 1,6100 | 1,6600 | 1,5900 | 1.812 | 2.920,52 |
| 18/12/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 17/12/2008 | 1,6500 | 5,10% | 1,5200 | 1,6500 | 1,5200 | 1.812 | 2.861,50 |
| 16/12/2008 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 12/12/2008 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 11/12/2008 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 10/12/2008 | 1,5700 | -4,85% | 1,5700 | 1,5700 | 1,5700 | 60 | 95,00 |
| 09/12/2008 | 1,6500 | 1,85% | 1,6500 | 1,6500 | 1,6500 | 60 | 99,50 |
| 08/12/2008 | 1,6200 | -1,82% | 1,5700 | 1,6400 | 1,5700 | 8.330 | 13.607,80 |
| 05/12/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 04/12/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6100 | 386 | 634,80 |
| 03/12/2008 | 1,6500 | 2,48% | 1,5600 | 1,6500 | 1,5600 | 483 | 769,56 |
| 02/12/2008 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 01/12/2008 | 1,6100 | -2,42% | 1,6100 | 1,6100 | 1,6100 | 121 | 195,00 |
| 28/11/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 27/11/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 26/11/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 25/11/2008 | 1,6500 | 5,10% | 1,5700 | 1,6600 | 1,5700 | 483 | 779,00 |
| 24/11/2008 | 1,5700 | -2,48% | 1,5700 | 1,5700 | 1,5700 | 1.066 | 1.677,70 |
| 21/11/2008 | 1,6100 | -3,01% | 1,6100 | 1,6100 | 1,6100 | 121 | 195,00 |
| 20/11/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 19/11/2008 | 1,6600 | 3,11% | 1,6100 | 1,6600 | 1,6100 | 61.624 | 102.030,94 |
| 18/11/2008 | 1,6100 | -7,47% | 1,6500 | 1,6500 | 1,6100 | 338 | 550,00 |
| 17/11/2008 | 1,7400 | -0,57% | 1,7400 | 1,7400 | 1,7400 | 242 | 420,00 |
| 14/11/2008 | 1,7500 | -0,57% | 1,7600 | 1,7600 | 1,7500 | 222 | 388,94 |
| 13/11/2008 | 1,7600 | -9,74% | 1,7600 | 1,7600 | 1,7100 | 2.416 | 4.201,98 |
| 12/11/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 121 | 235,00 |
| 11/11/2008 | 1,9500 | 4,84% | 1,9900 | 2,0200 | 1,9500 | 1.087 | 2.166,80 |
| 10/11/2008 | 1,8600 | -7,92% | 1,9400 | 1,9400 | 1,8600 | 2.417 | 4.502,34 |
| 07/11/2008 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 06/11/2008 | 2,0200 | -2,42% | 2,0200 | 2,0200 | 2,0200 | 806 | 1.627,48 |
| 05/11/2008 | 2,0700 | -3,72% | 2,0700 | 2,0700 | 2,0500 | 138.450 | 286.560,97 |
| 04/11/2008 | 2,1500 | -2,27% | 2,0300 | 2,1600 | 2,0300 | 1.523 | 3.169,15 |
| 03/11/2008 | 2,2000 | -1,79% | 2,2300 | 2,2300 | 2,0300 | 1.280 | 2.731,10 |
| 31/10/2008 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 30/10/2008 | 2,2400 | 9,27% | 2,2400 | 2,2400 | 2,2400 | 41 | 91,80 |
| 29/10/2008 | 2,0500 | -6,82% | 2,2800 | 2,2800 | 2,0500 | 3.080 | 6.516,68 |
| 27/10/2008 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 24/10/2008 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,2000 | 12 | 26,60 |
| 23/10/2008 | 2,2200 | 6,22% | 2,2200 | 2,2200 | 2,2200 | 1 | 2,68 |
| 22/10/2008 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | 1 | 2,52 |
| 21/10/2008 | 2,0900 | -9,91% | 2,0900 | 2,0900 | 2,0900 | 1.208 | 2.520,00 |
| 20/10/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 17/10/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 16/10/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 15/10/2008 | 2,3200 | 1,31% | 2,2400 | 2,3200 | 2,0700 | 1.331 | 2.965,40 |
| 14/10/2008 | 2,2900 | -1,29% | 2,2900 | 2,2900 | 2,2900 | 906 | 2.070,00 |
| 13/10/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 10/10/2008 | 2,3200 | 3,57% | 2,3200 | 2,3200 | 2,3200 | 121 | 280,00 |
| 09/10/2008 | 2,2400 | -5,88% | 2,2400 | 2,2400 | 2,2400 | 302 | 675,00 |
| 08/10/2008 | 2,3800 | -0,83% | 2,4000 | 2,4000 | 2,3800 | 966 | 2.311,00 |
| 07/10/2008 | 2,4000 | -1,64% | 2,4000 | 2,4000 | 2,4000 | 60 | 145,00 |
| 06/10/2008 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 03/10/2008 | 2,4400 | 0,41% | 2,2000 | 2,4400 | 2,2000 | 3.563 | 7.847,58 |
| 02/10/2008 | 2,4300 | 1,25% | 2,4200 | 2,4300 | 2,4200 | 3.623 | 8.800,00 |
| 30/9/2008 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 29/9/2008 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 1.208 | 2.900,00 |
| 26/9/2008 | 2,4000 | -2,04% | 2,4500 | 2,4800 | 2,4000 | 13.249 | 32.021,00 |
| 25/9/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 24/9/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 23/9/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 22/9/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 19/9/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 18/9/2008 | 2,4500 | -1,21% | 2,3300 | 2,4500 | 2,2500 | 4.819 | 11.506,40 |
| 17/9/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 16/9/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 15/9/2008 | 2,4800 | 0,00% | 2,5700 | 2,5700 | 2,4800 | 2.110 | 5.405,70 |
| 12/9/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 121 | 300,00 |
| 11/9/2008 | 2,4800 | -2,75% | 2,4800 | 2,4800 | 2,4800 | 725 | 1.800,00 |
| 10/9/2008 | 2,5500 | -0,78% | 2,5500 | 2,5500 | 2,5500 | 1 | 3,08 |
| 09/9/2008 | 2,5700 | 0,00% | 2,4800 | 2,5700 | 2,4800 | 10.847 | 27.323,80 |
| 08/9/2008 | 2,5700 | 0,00% | 2,5500 | 2,5700 | 2,5500 | 12.077 | 30.966,90 |
| 05/9/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 04/9/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 03/9/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 02/9/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 01/9/2008 | 2,5700 | 0,00% | 2,5200 | 2,5700 | 2,5200 | 7.266 | 18.289,60 |
| 29/8/2008 | 2,5700 | 3,63% | 2,4700 | 2,5700 | 2,4700 | 845 | 2.087,92 |
| 28/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 27/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 26/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 25/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 5.619 | 13.956,00 |
| 22/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 6.039 | 15.000,00 |
| 21/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 121 | 300,00 |
| 20/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 19/8/2008 | 2,4800 | -3,50% | 2,5700 | 2,5700 | 2,4800 | 13.406 | 34.400,00 |
| 18/8/2008 | 2,5700 | 3,63% | 2,5700 | 2,5700 | 2,5700 | 3.623 | 9.300,00 |
| 14/8/2008 | 2,4800 | -3,88% | 2,4800 | 2,4800 | 2,4800 | 242 | 600,00 |
| 13/8/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 12/8/2008 | 2,5800 | 6,61% | 2,4000 | 2,5800 | 2,4000 | 7.406 | 17.937,86 |
| 11/8/2008 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 08/8/2008 | 2,4200 | -1,22% | 2,4200 | 2,4200 | 2,4200 | 3.623 | 8.760,00 |
| 07/8/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 06/8/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 05/8/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 04/8/2008 | 2,4500 | -1,21% | 2,3200 | 2,4500 | 2,2900 | 11.783 | 28.504,56 |
| 01/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 31/7/2008 | 2,4800 | 0,00% | 2,4700 | 2,4800 | 2,4700 | 266 | 656,14 |
| 30/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 29/7/2008 | 2,4800 | 0,40% | 2,4500 | 2,4800 | 2,4500 | 4.896 | 12.022,30 |
| 28/7/2008 | 2,4700 | -0,40% | 2,4700 | 2,4700 | 2,4700 | 423 | 1.043,00 |
| 25/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 24/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 23/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 22/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 21/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 18/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 17/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 16/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 15/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 14/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 11/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 10/7/2008 | 2,4800 | -3,88% | 2,4800 | 2,4800 | 2,4800 | 242 | 600,00 |
| 09/7/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 08/7/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 07/7/2008 | 2,5800 | -0,77% | 2,5800 | 2,5800 | 2,5800 | 512 | 1.322,88 |
| 04/7/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 |
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.% |
|---|