| 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 |
|---|---|---|---|---|---|---|---|
| 03/7/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 02/7/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 01/7/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 30/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 27/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 26/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 25/6/2008 | 2,6000 | 4,84% | 2,6000 | 2,6000 | 2,6000 | 242 | 628,00 |
| 24/6/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 23/6/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 20/6/2008 | 2,4800 | -3,50% | 2,4800 | 2,4800 | 2,4800 | 2.416 | 6.000,00 |
| 19/6/2008 | 2,5700 | 1,98% | 2,4800 | 2,5700 | 2,4800 | 2.897 | 7.401,80 |
| 18/6/2008 | 2,5200 | -1,95% | 2,3100 | 2,5200 | 2,3100 | 48 | 116,60 |
| 17/6/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 13/6/2008 | 2,5700 | -1,91% | 2,4800 | 2,5700 | 2,4800 | 1.647 | 4.093,40 |
| 12/6/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 11/6/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 10/6/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 09/6/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 06/6/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 05/6/2008 | 2,6200 | -0,38% | 2,4800 | 2,6200 | 2,4800 | 1.667 | 4.140,64 |
| 04/6/2008 | 2,6300 | 2,33% | 2,5700 | 2,6300 | 2,5700 | 306 | 785,10 |
| 03/6/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 02/6/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 30/5/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 29/5/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 28/5/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 27/5/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 26/5/2008 | 2,5700 | -4,81% | 2,5700 | 2,5700 | 2,5700 | 5.097 | 13.082,00 |
| 23/5/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 22/5/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 21/5/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 20/5/2008 | 2,7000 | 1,89% | 2,6000 | 2,7000 | 2,6000 | 42 | 111,10 |
| 19/5/2008 | 2,6500 | -6,03% | 2,6500 | 2,6500 | 2,6500 | 1.208 | 3.200,00 |
| 16/5/2008 | 2,8200 | 6,42% | 2,6500 | 2,8200 | 2,5500 | 1.423 | 3.698,24 |
| 15/5/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 14/5/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 13/5/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 12/5/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 09/5/2008 | 2,6500 | -2,93% | 2,5800 | 2,8200 | 2,5800 | 9.724 | 25.607,80 |
| 08/5/2008 | 2,7300 | -3,19% | 2,7200 | 2,7300 | 2,7200 | 966 | 2.628,00 |
| 07/5/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 06/5/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 05/5/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 02/5/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 30/4/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 24/4/2008 | 2,8200 | 3,30% | 2,8200 | 2,8200 | 2,8200 | 362 | 1.020,00 |
| 23/4/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | 4.590 | 12.540,00 |
| 22/4/2008 | 2,7300 | 1,87% | 2,6500 | 2,7300 | 2,6500 | 12.078 | 32.676,98 |
| 21/4/2008 | 2,6800 | -0,74% | 2,5700 | 2,7500 | 2,5700 | 3.185 | 8.456,68 |
| 18/4/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 17/4/2008 | 2,7000 | 2,66% | 2,6500 | 2,7000 | 2,6500 | 2.416 | 6.510,34 |
| 16/4/2008 | 2,6300 | 6,05% | 2,6300 | 2,6300 | 2,6300 | 24 | 63,60 |
| 15/4/2008 | 2,4800 | -5,70% | 2,6000 | 2,6200 | 2,4800 | 9.842 | 24.675,74 |
| 14/4/2008 | 2,6300 | 0,00% | 2,5700 | 2,6300 | 2,4000 | 731 | 1.903,60 |
| 11/4/2008 | 2,6300 | -3,31% | 2,4800 | 2,6300 | 2,4800 | 7.477 | 18.658,82 |
| 10/4/2008 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 09/4/2008 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 08/4/2008 | 2,7200 | 2,64% | 2,7200 | 2,7200 | 2,7200 | 11 | 29,52 |
| 07/4/2008 | 2,6500 | -2,93% | 2,6500 | 2,6500 | 2,6500 | 483 | 1.280,00 |
| 04/4/2008 | 2,7300 | 0,00% | 2,4800 | 2,7300 | 2,4800 | 761 | 1.891,80 |
| 03/4/2008 | 2,7300 | 1,11% | 2,7300 | 2,7300 | 2,6300 | 8.817 | 23.838,00 |
| 02/4/2008 | 2,7000 | 5,06% | 2,6500 | 2,7000 | 2,5700 | 19.580 | 51.282,78 |
| 31/3/2008 | 2,5700 | -5,51% | 2,5700 | 2,5700 | 2,5700 | 12.078 | 31.000,00 |
| 28/3/2008 | 2,7200 | 5,84% | 2,5700 | 2,7200 | 2,5700 | 374 | 982,80 |
| 27/3/2008 | 2,5700 | -9,19% | 2,5700 | 2,5700 | 2,5700 | 130 | 334,80 |
| 26/3/2008 | 2,8300 | 6,79% | 2,6500 | 2,8800 | 2,6500 | 2.428 | 6.437,00 |
| 20/3/2008 | 2,6500 | 3,11% | 2,6500 | 2,6500 | 2,6500 | 58 | 153,60 |
| 19/3/2008 | 2,5700 | 0,78% | 2,4000 | 2,5700 | 2,4000 | 3.616 | 9.098,28 |
| 18/3/2008 | 2,5500 | 0,00% | 2,5300 | 2,5500 | 2,5300 | 2.440 | 6.181,60 |
| 17/3/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 14/3/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 13/3/2008 | 2,5500 | 0,00% | 2,4800 | 2,5500 | 2,4800 | 1.360 | 3.458,00 |
| 12/3/2008 | 2,5500 | -3,77% | 2,5500 | 2,5500 | 2,5500 | 1.184 | 3.018,40 |
| 11/3/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 07/3/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 06/3/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | 72 | 192,00 |
| 05/3/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 04/3/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 03/3/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 29/2/2008 | 2,6500 | 3,11% | 2,8000 | 2,8000 | 2,6500 | 2.536 | 6.756,00 |
| 28/2/2008 | 2,5700 | -2,28% | 2,5700 | 2,5700 | 2,5700 | 11.327 | 29.071,80 |
| 27/2/2008 | 2,6300 | -6,07% | 2,6500 | 2,6500 | 2,5800 | 13.031 | 33.970,78 |
| 26/2/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 25/2/2008 | 2,8000 | 2,56% | 2,6800 | 2,8000 | 2,6800 | 833 | 2.236,44 |
| 22/2/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 21/2/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 20/2/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 19/2/2008 | 2,7300 | 1,11% | 2,7300 | 2,7300 | 2,7300 | 1.208 | 3.300,00 |
| 18/2/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 15/2/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 14/2/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 13/2/2008 | 2,7000 | -2,53% | 2,6800 | 2,7000 | 2,6800 | 8.213 | 22.128,00 |
| 12/2/2008 | 2,7700 | 1,47% | 2,6500 | 2,7700 | 2,6500 | 1.670 | 4.565,60 |
| 11/2/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 08/2/2008 | 2,7300 | 3,02% | 2,8000 | 2,8000 | 2,6500 | 3.261 | 8.868,00 |
| 07/2/2008 | 2,6500 | -6,03% | 2,6500 | 2,6500 | 2,6500 | 121 | 320,00 |
| 06/2/2008 | 2,8200 | 0,00% | 2,6800 | 2,8200 | 2,6800 | 1.459 | 3.992,68 |
| 05/2/2008 | 2,8200 | 3,30% | 2,6500 | 2,8200 | 2,6500 | 6.911 | 19.406,40 |
| 04/2/2008 | 2,7300 | 6,23% | 2,5700 | 2,8200 | 2,5700 | 12.269 | 33.163,40 |
| 01/2/2008 | 2,5700 | 1,58% | 2,5700 | 2,6800 | 2,3300 | 40.338 | 103.727,96 |
| 31/1/2008 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 30/1/2008 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 29/1/2008 | 2,5300 | 0,00% | 2,4200 | 2,5300 | 2,4200 | 463 | 1.146,36 |
| 28/1/2008 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 25/1/2008 | 2,5300 | -1,56% | 2,4800 | 2,5300 | 2,4500 | 11.474 | 28.388,92 |
| 24/1/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,4200 | 1.274 | 3.224,40 |
| 23/1/2008 | 2,5700 | -0,39% | 2,4500 | 2,5700 | 2,4500 | 2.959 | 7.253,40 |
| 22/1/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 21/1/2008 | 2,5800 | -2,64% | 2,7800 | 2,7800 | 2,4500 | 3.175 | 7.885,44 |
| 18/1/2008 | 2,6500 | 6,85% | 2,4500 | 2,6500 | 2,4500 | 906 | 2.240,00 |
| 17/1/2008 | 2,4800 | 2,06% | 2,6500 | 2,6500 | 2,4800 | 254 | 670,00 |
| 16/1/2008 | 2,4300 | -0,82% | 2,4300 | 2,4800 | 2,3200 | 4.004 | 9.644,00 |
| 15/1/2008 | 2,4500 | -1,21% | 2,4800 | 2,4800 | 2,4500 | 423 | 1.042,56 |
| 14/1/2008 | 2,4800 | 0,00% | 2,5700 | 2,6000 | 2,4800 | 5.544 | 13.833,20 |
| 11/1/2008 | 2,4800 | -6,42% | 2,4800 | 2,4800 | 2,4700 | 1.983 | 4.916,00 |
| 10/1/2008 | 2,6500 | 0,00% | 2,4800 | 2,6500 | 2,4800 | 1.316 | 3.444,60 |
| 09/1/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 08/1/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 07/1/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 04/1/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 03/1/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 02/1/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 28/12/2007 | 2,6500 | 3,11% | 2,4700 | 2,6500 | 2,4700 | 13.402 | 34.001,44 |
| 27/12/2007 | 2,5700 | 4,05% | 2,4800 | 2,5700 | 2,4800 | 935 | 2.344,40 |
| 24/12/2007 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 21/12/2007 | 2,4700 | -3,14% | 2,3700 | 2,5500 | 2,3700 | 447 | 1.093,76 |
| 20/12/2007 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 19/12/2007 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 18/12/2007 | 2,5500 | 3,24% | 2,4000 | 2,5500 | 2,4000 | 1.290 | 3.133,20 |
| 17/12/2007 | 2,4700 | -3,89% | 2,3200 | 2,4700 | 2,3200 | 62 | 151,80 |
| 14/12/2007 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 13/12/2007 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 12/12/2007 | 2,5700 | 4,05% | 2,5700 | 2,5700 | 2,5700 | 1 | 3,10 |
| 11/12/2007 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 10/12/2007 | 2,4700 | -1,20% | 2,5800 | 2,5800 | 2,4000 | 52 | 128,34 |
| 07/12/2007 | 2,5000 | -3,85% | 2,5500 | 2,5800 | 2,4800 | 3.398 | 8.600,36 |
| 06/12/2007 | 2,6000 | 4,00% | 2,5000 | 2,6000 | 2,5000 | 4.227 | 10.630,00 |
| 05/12/2007 | 2,5000 | -4,94% | 2,5200 | 2,6200 | 2,5000 | 5.328 | 13.521,22 |
| 04/12/2007 | 2,6300 | -1,87% | 2,5000 | 2,6300 | 2,4800 | 4.692 | 11.932,70 |
| 03/12/2007 | 2,6800 | 1,90% | 2,6500 | 2,6800 | 2,6500 | 121 | 322,60 |
| 30/11/2007 | 2,6300 | -0,75% | 2,6300 | 2,6300 | 2,6300 | 2.722 | 7.167,72 |
| 29/11/2007 | 2,6500 | 1,15% | 2,5000 | 2,6500 | 2,5000 | 14.537 | 38.136,38 |
| 28/11/2007 | 2,6200 | 1,95% | 2,6200 | 2,6200 | 2,6200 | 604 | 1.580,00 |
| 27/11/2007 | 2,5700 | 0,00% | 2,5300 | 2,5700 | 2,5300 | 2.582 | 6.603,80 |
| 26/11/2007 | 2,5700 | 0,00% | 2,6500 | 2,6500 | 2,5700 | 423 | 1.110,00 |
| 23/11/2007 | 2,5700 | 3,63% | 2,4800 | 2,6300 | 2,4800 | 11.876 | ,00 |
| 22/11/2007 | 2,4800 | 0,00% | 2,3600 | 2,4800 | 2,3600 | 8.002 | 49.458,27 |
| 21/11/2007 | 2,4800 | -2,75% | 2,5000 | 2,5000 | 2,3600 | 7.329 | 17.819,40 |
| 20/11/2007 | 2,5500 | 4,08% | 2,6000 | 2,6000 | 2,4000 | 8.914 | 22.036,00 |
| 19/11/2007 | 2,4500 | -1,21% | 2,4800 | 2,5800 | 2,4500 | 1.522 | 3.775,20 |
| 16/11/2007 | 2,4800 | -6,42% | 2,4800 | 2,6500 | 2,4800 | 2.983 | 7.450,00 |
| 15/11/2007 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 14/11/2007 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 13/11/2007 | 2,6500 | -0,75% | 2,5700 | 2,6500 | 2,5700 | 701 | 1.816,00 |
| 12/11/2007 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 09/11/2007 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 08/11/2007 | 2,6700 | 0,75% | 2,6700 | 2,6700 | 2,6700 | 478 | 1.275,12 |
| 07/11/2007 | 2,6500 | -1,85% | 2,6500 | 2,6500 | 2,6500 | 6.039 | 16.000,00 |
| 06/11/2007 | 2,7000 | -1,10% | 2,6500 | 2,7000 | 2,6500 | 13.672 | 36.229,80 |
| 05/11/2007 | 2,7300 | 0,00% | 2,7000 | 2,7300 | 2,6500 | 3.140 | 8.389,76 |
| 02/11/2007 | 2,7300 | 2,25% | 2,6700 | 2,7800 | 2,6700 | 6.311 | 17.234,20 |
| 01/11/2007 | 2,6700 | -3,96% | 2,8500 | 2,8500 | 2,6700 | 10.025 | 27.400,00 |
| 31/10/2007 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 30/10/2007 | 2,7800 | -2,80% | 2,6700 | 2,7800 | 2,6500 | 14.494 | 38.722,00 |
| 29/10/2007 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 26/10/2007 | 2,8600 | 2,14% | 2,7300 | 2,8600 | 2,7300 | 13.177 | 36.148,60 |
| 25/10/2007 | 2,8000 | 2,56% | 2,7300 | 2,8000 | 2,7300 | 3.744 | 10.238,00 |
| 24/10/2007 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | 2.416 | 6.600,00 |
| 23/10/2007 | 2,7300 | -7,77% | 2,7300 | 2,7300 | 2,7300 | 6 | 16,50 |
| 22/10/2007 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 19/10/2007 | 2,9600 | 1,02% | 2,7700 | 2,9600 | 2,7700 | 3.744 | 10.377,52 |
| 18/10/2007 | 2,9300 | -0,68% | 2,9300 | 2,9300 | 2,9300 | 24 | 70,80 |
| 17/10/2007 | 2,9500 | 0,00% | 2,7700 | 2,9500 | 2,7700 | 1.847 | 5.328,86 |
| 16/10/2007 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 15/10/2007 | 2,9500 | 1,72% | 2,8600 | 2,9500 | 2,8600 | 3.019 | 8.753,38 |
| 12/10/2007 | 2,9000 | 0,00% | 2,6500 | 2,9000 | 2,6500 | 7.392 | 21.148,40 |
| 11/10/2007 | 2,9000 | 1,40% | 2,8600 | 2,9000 | 2,7800 | 14.035 | 39.560,18 |
| 10/10/2007 | 2,8600 | 1,06% | 2,8000 | 2,9600 | 2,7300 | 10.354 | 29.167,50 |
| 09/10/2007 | 2,8300 | 0,35% | 2,8000 | 2,8300 | 2,8000 | 10.870 | 30.673,70 |
| 08/10/2007 | 2,8200 | 0,00% | 2,6200 | 2,8200 | 2,6200 | 6.663 | 18.627,72 |
| 05/10/2007 | 2,8200 | 3,30% | 2,7300 | 2,8200 | 2,7300 | 544 | 1.500,04 |
| 04/10/2007 | 2,7300 | 3,02% | 2,5700 | 2,7300 | 2,5700 | 6.627 | 17.409,70 |
| 03/10/2007 | 2,6500 | -2,93% | 2,6500 | 2,6500 | 2,6500 | 6.039 | 16.000,00 |
| 02/10/2007 | 2,7300 | -1,80% | 2,7000 | 2,7300 | 2,7000 | 254 | 685,00 |
| 28/9/2007 | 2,7800 | 1,83% | 2,7300 | 2,7800 | 2,7300 | 124 | 340,08 |
| 27/9/2007 | 2,7300 | -1,80% | 2,6500 | 2,7300 | 2,6500 | 4.569 | 12.106,30 |
| 26/9/2007 | 2,7800 | -0,71% | 2,6500 | 2,7800 | 2,6500 | 5.424 | 14.391,68 |
| 25/9/2007 | 2,8000 | -1,06% | 2,6700 | 2,8200 | 2,6300 | 1.640 | 4.362,64 |
| 24/9/2007 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 21/9/2007 | 2,8300 | 0,00% | 2,8200 | 2,9000 | 2,8200 | 739 | 2.082,24 |
| 20/9/2007 | 2,8300 | 6,79% | 2,6500 | 2,8300 | 2,6500 | 5.435 | 14.855,84 |
| 19/9/2007 | 2,6500 | 0,00% | 2,6000 | 2,6500 | 2,6000 | 755 | 1.974,50 |
| 18/9/2007 | 2,6500 | -1,85% | 2,6500 | 2,6500 | 2,6500 | 2 | 6,40 |
| 17/9/2007 | 2,7000 | 1,89% | 2,7000 | 2,7000 | 2,7000 | 33 | 88,02 |
| 14/9/2007 | 2,6500 | -2,93% | 2,6500 | 2,6500 | 2,6500 | 483 | 1.280,00 |
| 13/9/2007 | 2,7300 | -5,86% | 2,8000 | 2,8600 | 2,7300 | 4.964 | 13.711,00 |
| 12/9/2007 | 2,9000 | 6,23% | 2,8000 | 2,9000 | 2,7700 | 12.893 | 36.141,80 |
| 11/9/2007 | 2,7300 | 10,08% | 2,5300 | 2,7300 | 2,5300 | 31.423 | 81.242,76 |
| 10/9/2007 | 2,4800 | -2,75% | 2,4800 | 2,4800 | 2,4800 | 2.955 | 7.341,00 |
| 07/9/2007 | 2,5500 | 2,82% | 2,5200 | 2,5500 | 2,5000 | 1.290 | 3.227,72 |
| 06/9/2007 | 2,4800 | -2,75% | 2,5200 | 2,5200 | 2,4800 | 1.208 | 3.023,20 |
| 05/9/2007 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 966 | 2.464,00 |
| 04/9/2007 | 2,5500 | 0,79% | 2,5300 | 2,5500 | 2,5300 | 2.393 | 6.086,08 |
| 03/9/2007 | 2,5300 | -0,78% | 2,5300 | 2,5300 | 2,5300 | 1.388 | 3.515,94 |
| 31/8/2007 | 2,5500 | 0,79% | 2,5300 | 2,5500 | 2,5300 | 3.623 | 9.190,00 |
| 30/8/2007 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | 1.208 | 3.060,00 |
| 29/8/2007 | 2,5300 | 0,00% | 2,5200 | 2,5300 | 2,5200 | 2.029 | 5.127,80 |
| 28/8/2007 | 2,5300 | 1,20% | 2,5200 | 2,5300 | 2,5200 | 7.770 | 19.562,70 |
| 27/8/2007 | 2,5000 | -1,96% | 2,6300 | 2,6300 | 2,5000 | 2.099 | 5.262,06 |
| 24/8/2007 | 2,5500 | 2,82% | 2,4800 | 2,5500 | 2,4800 | 10.856 | 27.454,00 |
| 23/8/2007 | 2,4800 | 0,81% | 2,4800 | 2,4800 | 2,4800 | 3.140 | 7.793,00 |
| 22/8/2007 | 2,4600 | 1,23% | 2,4600 | 2,4600 | 2,4600 | 1.208 | 2.970,00 |
| 21/8/2007 | 2,4300 | -0,82% | 2,4300 | 2,4300 | 2,4300 | 250 | 608,58 |
| 20/8/2007 | 2,4500 | -1,21% | 2,4800 | 2,5000 | 2,4400 | 2.275 | 5.626,04 |
| 17/8/2007 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 16/8/2007 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 14/8/2007 | 2,4800 | 2,90% | 2,4800 | 2,4800 | 2,4800 | 1.631 | 4.050,00 |
| 13/8/2007 | 2,4100 | -2,82% | 2,4000 | 2,4100 | 2,4000 | 499 | 1.198,92 |
| 10/8/2007 | 2,4800 | 1,64% | 2,5300 | 2,5300 | 2,4800 | 423 | 1.065,00 |
| 09/8/2007 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 08/8/2007 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 743 | 1.814,25 |
| 07/8/2007 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 06/8/2007 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 1.314 | 3.209,60 |
| 03/8/2007 | 2,4400 | 1,67% | 2,4400 | 2,4400 | 2,4400 | 1.208 | 2.950,00 |
| 02/8/2007 | 2,4000 | -2,44% | 2,4300 | 2,4300 | 2,4000 | 1.721 | 4.138,80 |
| 01/8/2007 | 2,4600 | 0,41% | 2,4700 | 2,4800 | 2,4600 | 6.130 | 15.161,30 |
| 31/7/2007 | 2,4500 | 0,00% | 2,4500 | 2,6300 | 2,4400 | 6.204 | 15.496,46 |
| 30/7/2007 | 2,4500 | -3,16% | 2,4500 | 2,4800 | 2,4500 | 2.071 | 5.106,40 |
| 27/7/2007 | 2,5300 | 0,40% | 2,4800 | 2,5300 | 2,4800 | 664 | 1.674,00 |
| 26/7/2007 | 2,5200 | 1,61% | 2,5300 | 2,5300 | 2,5200 | 2.198 | 5.565,00 |
| 25/7/2007 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 24/7/2007 | 2,4800 | 0,00% | 2,4700 | 2,4800 | 2,4700 | 17.967 | 44.617,73 |
| 23/7/2007 | 2,4800 | 0,00% | 2,4000 | 2,4800 | 2,4000 | 65.681 | 162.893,48 |
| 20/7/2007 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 19/7/2007 | 2,4800 | 0,00% | 2,4300 | 2,4800 | 2,3200 | 3.986 | 9.634,08 |
| 18/7/2007 | 2,4800 | 0,00% | 2,4500 | 2,4800 | 2,4400 | 6.039 | 14.815,00 |
| 17/7/2007 | 2,4800 | -0,80% | 2,4500 | 2,4800 | 2,4400 | 3.503 | 8.588,80 |
| 16/7/2007 | 2,5000 | 2,04% | 2,5000 | 2,5000 | 2,4800 | 877 | 2.186,52 |
| 13/7/2007 | 2,4500 | -2,78% | 2,4500 | 2,5200 | 2,4500 | 3.654 | 9.015,00 |
| 12/7/2007 | 2,5200 | 2,02% | 2,3600 | 2,5200 | 2,3600 | 2.783 | 6.857,71 |
| 11/7/2007 | 2,4700 | 5,11% | 2,3600 | 2,4700 | 2,3600 | 4.020 | 9.599,83 |
| 10/7/2007 | 2,3500 | -5,24% | 2,3500 | 2,3500 | 2,3500 | 1.208 | 2.840,00 |
| 09/7/2007 | 2,4800 | 0,00% | 2,4300 | 2,4800 | 2,3300 | 4.296 | 10.409,58 |
| 06/7/2007 | 2,4800 | -2,75% | 2,5500 | 2,5500 | 2,4500 | 2.948 | 7.412,76 |
| 05/7/2007 | 2,5500 | 0,79% | 2,5500 | 2,5500 | 2,5500 | 2 | 6,16 |
| 04/7/2007 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 03/7/2007 | 2,5300 | 2,02% | 2,4000 | 2,5700 | 2,4000 | 2.611 | 6.503,66 |
| 02/7/2007 | 2,4800 | 0,40% | 2,4700 | 2,4800 | 2,4700 | 2.476 | 6.149,00 |
| 29/6/2007 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,3200 | 2.501 | 6.048,78 |
| 28/6/2007 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 604 | 1.490,00 |
| 27/6/2007 | 2,4700 | 1,23% | 2,4400 | 2,4700 | 2,4400 | 1.045 | 2.562,70 |
| 26/6/2007 | 2,4400 | -1,61% | 2,4400 | 2,4400 | 2,4400 | 3.555 | 8.681,85 |
| 25/6/2007 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 20.653 | 51.300,00 |
| 22/6/2007 | 2,4800 | -2,75% | 2,4800 | 2,4800 | 2,4800 | 3.623 | 9.000,00 |
| 21/6/2007 | 2,5500 | 9,91% | 2,3200 | 2,5500 | 2,3200 | 7.005 | 16.559,00 |
| 20/6/2007 | 2,3200 | 5,94% | 2,1900 | 2,3200 | 2,1900 | 21.406 | 49.386,20 |
| 19/6/2007 | 2,1900 | 3,79% | 2,1900 | 2,1900 | 2,1900 | 1.208 | 2.650,00 |
| 18/6/2007 | 2,1100 | 3,94% | 2,0800 | 2,1100 | 2,0800 | 2.459 | 5.140,30 |
| 15/6/2007 | 2,0300 | -0,98% | 2,0500 | 2,0500 | 2,0300 | 6.486 | 13.206,50 |
| 14/6/2007 | 2,0500 | 1,49% | 2,0000 | 2,0700 | 2,0000 | 46.324 | 94.536,64 |
| 13/6/2007 | 2,0200 | 0,50% | 2,0300 | 2,0300 | 2,0200 | 21.764 | 44.121,50 |
| 12/6/2007 | 2,0100 | 0,00% | 2,0100 | 2,0300 | 2,0100 | 10.870 | 21.910,00 |
| 11/6/2007 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 604 | 1.215,00 |
| 08/6/2007 | 2,0100 | 0,50% | 1,9500 | 2,0300 | 1,9000 | 25.645 | 51.193,40 |
| 07/6/2007 | 2,0000 | 2,56% | 1,9500 | 2,0000 | 1,9500 | 2.989 | 5.872,83 |
| 06/6/2007 | 1,9500 | 2,63% | 1,9500 | 1,9500 | 1,9500 | 1.208 | 2.350,00 |
| 05/6/2007 | 1,9000 | 0,00% | 1,8600 | 1,9000 | 1,8600 | 5.843 | 11.088,63 |
| 04/6/2007 | 1,9000 | 4,40% | 1,8600 | 1,9000 | 1,8600 | 1.797 | 3.412,50 |
| 01/6/2007 | 1,8200 | -4,71% | 1,8200 | 1,8200 | 1,8200 | 6.039 | 11.000,00 |
| 31/5/2007 | 1,9100 | 7,30% | 1,7800 | 1,9100 | 1,7800 | 4.952 | 8.891,00 |
| 30/5/2007 | 1,7800 | 2,30% | 1,7400 | 1,7800 | 1,7400 | 42.086 | 73.677,65 |
| 29/5/2007 | 1,7400 | -4,40% | 1,8200 | 1,8200 | 1,7400 | 11.245 | 20.091,00 |
| 25/5/2007 | 1,8200 | 1,11% | 1,8200 | 1,8200 | 1,7800 | 19.929 | 36.250,00 |
| 24/5/2007 | 1,8000 | 1,69% | 1,7700 | 1,8000 | 1,7700 | 4.046 | 7.228,58 |
| 23/5/2007 | 1,7700 | 1,72% | 1,7100 | 1,7700 | 1,7100 | 3.269 | 5.767,98 |
| 22/5/2007 | 1,7400 | 0,00% | 1,7100 | 1,7600 | 1,7100 | 4.354 | 7.569,44 |
| 21/5/2007 | 1,7400 | 8,07% | 1,6600 | 1,7400 | 1,6600 | 10.357 | 17.335,35 |
| 18/5/2007 | 1,6100 | 0,00% | 1,5100 | 1,6600 | 1,5100 | 2.160 | 3.525,55 |
| 17/5/2007 | 1,6100 | -1,23% | 1,6600 | 1,6600 | 1,6100 | 6.824 | 11.277,50 |
| 16/5/2007 | 1,6300 | 9,40% | 1,5200 | 1,6300 | 1,5200 | 6.266 | 9.997,36 |
| 15/5/2007 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 14/5/2007 | 1,4900 | -2,61% | 1,4900 | 1,4900 | 1,4900 | 5.689 | 8.478,00 |
| 11/5/2007 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 10/5/2007 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 09/5/2007 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 08/5/2007 | 1,5300 | 1,32% | 1,4700 | 1,5300 | 1,4700 | 6.907 | 10.476,23 |
| 07/5/2007 | 1,5100 | 1,34% | 1,4700 | 1,5100 | 1,4700 | 1.612 | 2.416,30 |
| 04/5/2007 | 1,4900 | 1,36% | 1,4900 | 1,4900 | 1,4900 | 710 | 1.058,40 |
| 03/5/2007 | 1,4700 | -3,29% | 1,4900 | 1,4900 | 1,4700 | 3.823 | 5.657,40 |
| 02/5/2007 | 1,5200 | 0,00% | 1,4700 | 1,5200 | 1,4700 | 470 | 700,55 |
| 30/4/2007 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 27/4/2007 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 26/4/2007 | 1,5200 | -1,30% | 1,5200 | 1,5200 | 1,5200 | 1.666 | 2.523,57 |
| 25/4/2007 | 1,5400 | -1,91% | 1,5400 | 1,5400 | 1,5100 | 4.122 | 6.291,66 |
| 24/4/2007 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 23/4/2007 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 20/4/2007 | 1,5700 | 2,61% | 1,6400 | 1,6500 | 1,5700 | 5.194 | 8.277,00 |
| 19/4/2007 | 1,5300 | 0,00% | 1,4900 | 1,5300 | 1,4900 | 545 | 817,55 |
| 18/4/2007 | 1,5300 | -1,92% | 1,5100 | 1,5600 | 1,5100 | 3.314 | 5.014,42 |
| 17/4/2007 | 1,5600 | 0,00% | 1,5100 | 1,6200 | 1,5100 | 3.069 | 4.698,05 |
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.% |
|---|