| 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 |
|---|---|---|---|---|---|---|---|
| 16/4/2007 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 13/4/2007 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 544 | 900,00 |
| 12/4/2007 | 1,6600 | 6,41% | 1,7100 | 1,7100 | 1,6600 | 1.888 | 3.144,00 |
| 11/4/2007 | 1,5600 | 18,18% | 1,3500 | 1,5600 | 1,3500 | 6.803 | 10.048,12 |
| 10/4/2007 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 05/4/2007 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 4.076 | 5.400,00 |
| 04/4/2007 | 1,3200 | 6,45% | 1,3200 | 1,3200 | 1,3200 | 6.596 | 8.685,99 |
| 03/4/2007 | 1,2400 | -3,88% | 1,2400 | 1,2400 | 1,2400 | 604 | 750,00 |
| 02/4/2007 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 30/3/2007 | 1,2900 | 4,03% | 1,2400 | 1,2900 | 1,2000 | 1.996 | 2.459,70 |
| 29/3/2007 | 1,2400 | 0,00% | 1,2200 | 1,2400 | 1,2200 | 2.736 | 3.350,20 |
| 28/3/2007 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 27/3/2007 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,2400 | 320 | 397,50 |
| 26/3/2007 | 1,2800 | 0,00% | 1,3000 | 1,3000 | 1,2800 | 3.038 | 3.887,18 |
| 23/3/2007 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 22/3/2007 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 13.640 | 17.504,15 |
| 21/3/2007 | 1,2800 | -3,03% | 1,2800 | 1,2800 | 1,2800 | 1.517 | 1.946,80 |
| 20/3/2007 | 1,3200 | 3,13% | 1,3200 | 1,3200 | 1,3200 | 1.220 | 1.605,90 |
| 19/3/2007 | 1,2800 | 4,92% | 1,2500 | 1,2800 | 1,2500 | 2.657 | 3.338,00 |
| 16/3/2007 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 15/3/2007 | 1,2200 | 4,27% | 1,1900 | 1,2200 | 1,1900 | 1.913 | 2.305,20 |
| 14/3/2007 | 1,1700 | 3,54% | 1,1400 | 1,1700 | 1,1300 | 11.124 | 12.881,69 |
| 13/3/2007 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 1.419 | 1.609,75 |
| 12/3/2007 | 1,1400 | -0,87% | 1,1700 | 1,1800 | 1,1400 | 5.995 | 7.005,85 |
| 09/3/2007 | 1,1500 | 0,00% | 1,1300 | 1,1500 | 1,1300 | 7.619 | 8.660,86 |
| 08/3/2007 | 1,1500 | 0,88% | 1,1400 | 1,1500 | 1,1400 | 1.631 | 1.876,05 |
| 07/3/2007 | 1,1400 | 0,88% | 1,1200 | 1,1400 | 1,1200 | 6.322 | 7.164,56 |
| 06/3/2007 | 1,1300 | 3,67% | 1,1100 | 1,1300 | 1,1100 | 52.604 | 58.509,72 |
| 05/3/2007 | 1,0900 | -1,80% | 1,0800 | 1,1200 | 1,0800 | 52.057 | 57.427,22 |
| 02/3/2007 | 1,1100 | 0,00% | 1,1100 | 1,1200 | 1,1100 | 14.102 | 15.705,08 |
| 01/3/2007 | 1,1100 | -0,89% | 1,0800 | 1,1200 | 1,0800 | 7.730 | 8.543,50 |
| 28/2/2007 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 182.377 | 203.850,00 |
| 27/2/2007 | 1,1200 | 0,00% | 1,0800 | 1,1200 | 1,0400 | 26.692 | 29.269,88 |
| 26/2/2007 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 23/2/2007 | 1,1200 | -0,88% | 1,1100 | 1,1200 | 1,0800 | 5.406 | 6.035,65 |
| 22/2/2007 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 2.416 | 2.731,00 |
| 21/2/2007 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 12 | 13,80 |
| 20/2/2007 | 1,1500 | 5,50% | 1,0900 | 1,1500 | 1,0900 | 2.431 | 2.658,07 |
| 16/2/2007 | 1,0900 | 4,81% | 1,0600 | 1,1400 | 1,0600 | 244.714 | 275.484,15 |
| 15/2/2007 | 1,0400 | -1,89% | 1,0800 | 1,0800 | 1,0400 | 6.673 | 7.161,50 |
| 14/2/2007 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 7.820 | 8.288,00 |
| 13/2/2007 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 12/2/2007 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 09/2/2007 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0600 | 242 | 256,00 |
| 08/2/2007 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 07/2/2007 | 1,0400 | -1,89% | 1,0400 | 1,0400 | 1,0400 | 658 | 686,70 |
| 06/2/2007 | 1,0600 | 0,00% | 1,0400 | 1,0600 | 1,0400 | 1.442 | 1.514,44 |
| 05/2/2007 | 1,0600 | -5,36% | 1,0600 | 1,0600 | 1,0600 | 797 | 844,80 |
| 02/2/2007 | 1,1200 | 3,70% | 1,0800 | 1,1200 | 1,0800 | 966 | 1.053,10 |
| 01/2/2007 | 1,0800 | -4,42% | 1,0300 | 1,1200 | 1,0300 | 2.554 | 2.793,75 |
| 31/1/2007 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 30/1/2007 | 1,1300 | 4,63% | 1,1300 | 1,1300 | 1,1300 | 6.039 | 6.850,00 |
| 29/1/2007 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 26/1/2007 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 25/1/2007 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 24/1/2007 | 1,0800 | 0,93% | 1,0400 | 1,0800 | 1,0400 | 5.723 | 5.973,88 |
| 23/1/2007 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 658 | 703,05 |
| 22/1/2007 | 1,0700 | -5,31% | 1,0700 | 1,0700 | 1,0700 | 2.295 | 2.451,00 |
| 19/1/2007 | 1,1300 | 4,63% | 1,1300 | 1,1300 | 1,1300 | 604 | 685,00 |
| 18/1/2007 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 411 | 442,00 |
| 17/1/2007 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 16/1/2007 | 1,0800 | 0,00% | 1,0800 | 1,0900 | 1,0800 | 1.116 | 1.205,00 |
| 15/1/2007 | 1,0800 | -3,57% | 1,0800 | 1,0800 | 1,0800 | 6.039 | 6.500,00 |
| 12/1/2007 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1200 | 3.948 | 4.425,84 |
| 11/1/2007 | 1,1200 | 0,00% | 1,0800 | 1,1200 | 1,0800 | 94 | 103,90 |
| 10/1/2007 | 1,1200 | 1,82% | 1,0800 | 1,1200 | 1,0800 | 242 | 265,00 |
| 09/1/2007 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 1.396 | 1.537,48 |
| 08/1/2007 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 994 | 1.102,82 |
| 05/1/2007 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0800 | 519 | 575,36 |
| 04/1/2007 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 785 | 871,00 |
| 03/1/2007 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 12.078 | 13.400,00 |
| 02/1/2007 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 29/12/2006 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 28/12/2006 | 1,1100 | -1,77% | 1,0800 | 1,1100 | 1,0800 | 952 | 1.054,03 |
| 27/12/2006 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 22/12/2006 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 21/12/2006 | 1,1300 | 0,00% | 1,0800 | 1,1300 | 1,0800 | 6.837 | 7.394,83 |
| 20/12/2006 | 1,1300 | 0,00% | 1,1100 | 1,1300 | 1,0900 | 8.156 | 9.032,46 |
| 19/12/2006 | 1,1300 | 0,00% | 1,0800 | 1,1300 | 1,0800 | 3.623 | 3.976,00 |
| 18/12/2006 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 15/12/2006 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 14/12/2006 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 13/12/2006 | 1,1300 | 0,00% | 1,0800 | 1,1500 | 1,0800 | 11.998 | 13.506,86 |
| 12/12/2006 | 1,1300 | 4,63% | 1,1300 | 1,1300 | 1,1300 | 1.674 | 1.884,96 |
| 11/12/2006 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 08/12/2006 | 1,0800 | -4,42% | 1,0900 | 1,1200 | 1,0800 | 5.692 | 6.280,20 |
| 07/12/2006 | 1,1300 | 4,63% | 1,1300 | 1,1300 | 1,1300 | 1.704 | 1.933,07 |
| 06/12/2006 | 1,0800 | -5,26% | 1,0800 | 1,0800 | 1,0800 | 1.932 | 2.096,00 |
| 05/12/2006 | 1,1400 | 4,59% | 1,1400 | 1,1400 | 1,1300 | 3.019 | 3.430,89 |
| 04/12/2006 | 1,0900 | -4,39% | 1,0900 | 1,0900 | 1,0900 | 634 | 693,00 |
| 01/12/2006 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2.416 | 2.760,00 |
| 30/11/2006 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1100 | 4.086 | 4.610,01 |
| 29/11/2006 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 28/11/2006 | 1,1500 | 2,68% | 1,1300 | 1,1500 | 1,1300 | 1.208 | 1.387,48 |
| 27/11/2006 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 121 | 135,00 |
| 24/11/2006 | 1,1200 | -2,61% | 1,1300 | 1,1600 | 1,1200 | 3.303 | 3.791,90 |
| 23/11/2006 | 1,1500 | 0,00% | 1,1200 | 1,1500 | 1,1100 | 17.139 | 19.044,00 |
| 22/11/2006 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 21/11/2006 | 1,1500 | 1,77% | 1,1200 | 1,1500 | 1,0800 | 4.213 | 4.738,28 |
| 20/11/2006 | 1,1300 | -5,83% | 1,1500 | 1,1500 | 1,1300 | 2.400 | 2.739,71 |
| 17/11/2006 | 1,2000 | 1,69% | 1,1400 | 1,2000 | 1,1400 | 4.396 | 5.271,63 |
| 16/11/2006 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1300 | 8.300 | 9.739,46 |
| 15/11/2006 | 1,2000 | 8,11% | 1,2000 | 1,2000 | 1,2000 | 6.039 | 7.250,00 |
| 14/11/2006 | 1,1100 | -7,50% | 1,2100 | 1,2100 | 1,1100 | 3.261 | 3.858,00 |
| 13/11/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 3.401 | 4.083,20 |
| 10/11/2006 | 1,2000 | 0,00% | 1,1100 | 1,2000 | 1,1100 | 5.904 | 6.678,40 |
| 09/11/2006 | 1,2000 | 0,00% | 1,0800 | 1,2000 | 1,0800 | 2.627 | 3.129,25 |
| 08/11/2006 | 1,2000 | 6,19% | 1,2000 | 1,2000 | 1,2000 | 1.812 | 2.175,00 |
| 07/11/2006 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 06/11/2006 | 1,1300 | 4,63% | 1,1300 | 1,1300 | 1,1300 | 5.324 | 6.038,96 |
| 03/11/2006 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 7.665 | 8.249,80 |
| 02/11/2006 | 1,0800 | 4,85% | 1,0300 | 1,0800 | 1,0300 | 771 | 807,10 |
| 01/11/2006 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 1.186 | 1.225,53 |
| 31/10/2006 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 3.563 | 3.687,50 |
| 30/10/2006 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 2.416 | 2.520,00 |
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.% |
|---|