| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,7000 €
0,0000 (0,00%)
- Άνοιγμα 2,7000
- Υψηλό 2,7000
- Χαμηλό 2,7000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|