| 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
ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)
2,2000 €
0,2600 (13,40%)
- Άνοιγμα 1,9400
- Υψηλό 2,2100
- Χαμηλό 1,9300
- Όγκος 58.520
- Τζίρος 122.254 €
- Πράξεις 220
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 0,9720 | -8,30% | 1,0200 | 1,0500 | 0,9720 | 23.585 | ,00 |
| 24/9/2014 | 1,0600 | 0,95% | 1,0100 | 1,0700 | 1,0000 | 59.104 | ,00 |
| 23/9/2014 | 1,0500 | -0,94% | 1,0700 | 1,0900 | 1,0200 | 39.120 | ,00 |
| 22/9/2014 | 1,0600 | -3,64% | 1,1000 | 1,1300 | 1,0500 | 8.113 | ,00 |
| 19/9/2014 | 1,1000 | 0,00% | 1,1500 | 1,1500 | 1,0800 | 12.427 | ,00 |
| 18/9/2014 | 1,1000 | -7,56% | 1,2200 | 1,2200 | 1,1000 | 10.751 | ,00 |
| 17/9/2014 | 1,1900 | 4,39% | 1,1700 | 1,2400 | 1,1500 | 36.282 | ,00 |
| 16/9/2014 | 1,1400 | -5,00% | 1,2200 | 1,2200 | 1,0900 | 48.445 | ,00 |
| 15/9/2014 | 1,2000 | 1,69% | 1,2200 | 1,2400 | 1,1800 | 21.757 | ,00 |
| 12/9/2014 | 1,1800 | 3,51% | 1,1300 | 1,1800 | 1,1200 | 22.991 | ,00 |
| 11/9/2014 | 1,1400 | 1,79% | 1,1200 | 1,1700 | 1,1200 | 27.127 | ,00 |
| 10/9/2014 | 1,1200 | 0,90% | 1,1500 | 1,1500 | 1,0500 | 56.345 | ,00 |
| 09/9/2014 | 1,1100 | -2,63% | 1,1700 | 1,2000 | 1,1100 | 51.203 | ,00 |
| 08/9/2014 | 1,1400 | 15,74% | 0,9920 | 1,1400 | 0,9920 | 48.071 | ,00 |
| 05/9/2014 | 0,9850 | 0,61% | 0,9500 | 0,9920 | 0,9380 | 12.106 | ,00 |
| 04/9/2014 | 0,9790 | -4,02% | 1,0200 | 1,0200 | 0,9650 | 23.371 | ,00 |
| 03/9/2014 | 1,0200 | -0,97% | 1,0500 | 1,0700 | 0,9690 | 47.030 | ,00 |
| 02/9/2014 | 1,0300 | 13,69% | 0,9430 | 1,1000 | 0,9210 | 109.568 | ,00 |
| 01/9/2014 | 0,9060 | 23,43% | 0,7340 | 0,9180 | 0,7340 | 100.723 | ,00 |
| 29/8/2014 | 0,7340 | -6,97% | 0,6880 | 0,7450 | 0,6870 | 49.946 | ,00 |
| 28/8/2014 | 0,7890 | 2,20% | 0,8300 | 0,8300 | 0,7600 | 13.287 | ,00 |
| 27/8/2014 | 0,7720 | 2,52% | 0,7510 | 0,7720 | 0,7510 | 1.813 | ,00 |
| 26/8/2014 | 0,7530 | -1,83% | 0,7530 | 0,7530 | 0,7530 | 719 | ,00 |
| 25/8/2014 | 0,7670 | 0,52% | 0,7720 | 0,7720 | 0,7630 | 719 | ,00 |
| 22/8/2014 | 0,7630 | 0,00% | 0,7310 | 0,7740 | 0,7310 | 1.464 | ,00 |
| 21/8/2014 | 0,7630 | 2,14% | 0,7980 | 0,7990 | 0,7410 | 4.113 | ,00 |
| 20/8/2014 | 0,7470 | -6,74% | 0,8750 | 0,8770 | 0,7450 | 13.032 | ,00 |
| 19/8/2014 | 0,8010 | 4,84% | 0,7880 | 0,8770 | 0,7450 | 10.243 | ,00 |
| 18/8/2014 | 0,7640 | -9,37% | 0,8430 | 0,8770 | 0,7610 | 2.958 | ,00 |
| 14/8/2014 | 0,8430 | -1,75% | 0,8450 | 0,8450 | 0,7890 | 383 | ,00 |
| 13/8/2014 | 0,8580 | 2,63% | 0,7740 | 0,8770 | 0,7740 | 1.059 | ,00 |
| 12/8/2014 | 0,8360 | 5,56% | 0,8620 | 1,0300 | 0,8330 | 16.900 | ,00 |
| 11/8/2014 | 0,7920 | -2,34% | 0,8020 | 0,8040 | 0,7860 | 2.236 | ,00 |
| 08/8/2014 | 0,8110 | 4,51% | 0,7890 | 0,8480 | 0,7890 | 7.191 | ,00 |
| 07/8/2014 | 0,7760 | -26,10% | 1,0500 | 1,0500 | 0,7760 | 428 | ,00 |
| 06/8/2014 | 1,0500 | -0,94% | 1,0900 | 1,0900 | 1,0400 | 953 | ,00 |
| 05/8/2014 | 1,0600 | 0,95% | 1,5200 | 1,5200 | 1,0300 | 1.656 | ,00 |
| 04/8/2014 | 1,0500 | 0,00% | 1,1100 | 1,1100 | 1,0300 | 43.129 | ,00 |
| 01/8/2014 | 1,0500 | -4,55% | 1,0300 | 1,1100 | 1,0000 | 2.798 | ,00 |
| 31/7/2014 | 1,1000 | -0,90% | 1,1100 | 1,1100 | 1,0800 | 432 | ,00 |
| 30/7/2014 | 1,1100 | 0,91% | 1,0600 | 1,1200 | 1,0600 | 1.150 | ,00 |
| 29/7/2014 | 1,1000 | -1,79% | 1,1300 | 1,1600 | 1,0700 | 14.754 | ,00 |
| 28/7/2014 | 1,1200 | 13,25% | 0,9770 | 1,1300 | 0,9770 | 28.943 | ,00 |
| 25/7/2014 | 0,9890 | 1,85% | 0,9400 | 1,0200 | 0,8640 | 5.878 | ,00 |
| 24/7/2014 | 0,9710 | -9,25% | 1,0000 | 1,0500 | 0,9710 | 1.083 | ,00 |
| 23/7/2014 | 1,0700 | -3,60% | 1,0200 | 1,0700 | 0,9210 | 4.214 | ,00 |
| 22/7/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 21/7/2014 | 1,1100 | -1,77% | 1,1200 | 1,1300 | 1,1100 | 1.597 | ,00 |
| 18/7/2014 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 17/7/2014 | 1,1300 | -0,88% | 1,0600 | 1,1300 | 1,0600 | 667 | ,00 |
| 16/7/2014 | 1,1400 | 0,88% | 1,1300 | 1,1400 | 1,1300 | 569 | ,00 |
| 15/7/2014 | 1,1300 | 4,63% | 1,1300 | 1,1300 | 1,1300 | 1 | ,00 |
| 14/7/2014 | 1,0800 | 3,85% | 1,0500 | 1,0800 | 1,0000 | 5.001 | ,00 |
| 11/7/2014 | 1,0400 | 0,97% | 1,1300 | 1,1300 | 0,9830 | 3.036 | ,00 |
| 10/7/2014 | 1,0300 | -1,90% | 1,0600 | 1,0600 | 1,0000 | 103 | ,00 |
| 09/7/2014 | 1,0500 | -9,48% | 1,1000 | 1,1000 | 0,9400 | 15.329 | ,00 |
| 08/7/2014 | 1,1600 | -3,33% | 1,0600 | 1,1700 | 0,9770 | 4.560 | ,00 |
| 07/7/2014 | 1,2000 | 7,14% | 1,1800 | 1,2300 | 1,0700 | 1.600 | ,00 |
| 04/7/2014 | 1,1200 | -3,45% | 1,1000 | 1,1300 | 1,0500 | 1.155 | ,00 |
| 03/7/2014 | 1,1600 | -0,85% | 1,1300 | 1,1600 | 1,1300 | 331 | ,00 |
| 02/7/2014 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/7/2014 | 1,1700 | 0,00% | 1,1600 | 1,1700 | 1,1300 | 1.055 | ,00 |
| 30/6/2014 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,1600 | 876 | ,00 |
| 27/6/2014 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1300 | 2.863 | ,00 |
| 26/6/2014 | 1,1800 | 7,27% | 1,1700 | 1,2000 | 1,1300 | 4.363 | ,00 |
| 25/6/2014 | 1,1000 | -7,56% | 1,1900 | 1,1900 | 1,0700 | 1.203 | ,00 |
| 24/6/2014 | 1,1900 | -3,25% | 1,1700 | 1,1900 | 1,0100 | 5 | ,00 |
| 23/6/2014 | 1,2300 | 2,50% | 1,2300 | 1,2300 | 1,2300 | 1 | ,00 |
| 20/6/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1900 | 26 | ,00 |
| 19/6/2014 | 1,2000 | 0,00% | 1,2400 | 1,2400 | 1,0000 | 71 | ,00 |
| 18/6/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/6/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 16/6/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/6/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/6/2014 | 1,2000 | 8,11% | 1,1400 | 1,3400 | 1,1400 | 1.031 | ,00 |
| 11/6/2014 | 1,1100 | 5,71% | 1,2200 | 1,2200 | 1,0400 | 21 | ,00 |
| 10/6/2014 | 1,0500 | -7,08% | 1,0500 | 1,1300 | 1,0500 | 334 | ,00 |
| 06/6/2014 | 1,1300 | 1,80% | 1,1500 | 1,1500 | 1,0300 | 188 | ,00 |
| 05/6/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0600 | 994 | ,00 |
| 04/6/2014 | 1,1100 | -0,89% | 1,1100 | 1,1100 | 1,0300 | 650 | ,00 |
| 03/6/2014 | 1,1200 | 0,90% | 1,0600 | 1,1300 | 1,0000 | 402 | ,00 |
| 02/6/2014 | 1,1100 | -3,48% | 1,1300 | 1,1300 | 1,1000 | 914 | ,00 |
| 30/5/2014 | 1,1500 | 4,55% | 1,1600 | 1,1600 | 0,9520 | 531 | ,00 |
| 29/5/2014 | 1,1000 | -2,65% | 1,1200 | 1,1300 | 1,0800 | 285 | ,00 |
| 28/5/2014 | 1,1300 | 0,00% | 1,1200 | 1,1400 | 1,1200 | 965 | ,00 |
| 27/5/2014 | 1,1300 | -1,74% | 1,1300 | 1,1400 | 1,1100 | 7.539 | ,00 |
| 26/5/2014 | 1,1500 | -1,71% | 1,1500 | 1,1600 | 1,1100 | 591 | ,00 |
| 23/5/2014 | 1,1700 | -0,85% | 1,1300 | 1,1800 | 0,9460 | 1.922 | ,00 |
| 22/5/2014 | 1,1800 | -4,07% | 1,1900 | 1,1900 | 1,1300 | 398 | ,00 |
| 21/5/2014 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 20/5/2014 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 19/5/2014 | 1,2300 | 17,14% | 0,9580 | 1,2300 | 0,9580 | 1.072 | ,00 |
| 16/5/2014 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0000 | 483 | ,00 |
| 15/5/2014 | 1,0500 | -0,94% | 0,9400 | 1,0600 | 0,9080 | 2.718 | ,00 |
| 14/5/2014 | 1,0600 | 2,91% | 1,0300 | 1,0700 | 0,9890 | 2.138 | ,00 |
| 13/5/2014 | 1,0300 | -4,63% | 1,0600 | 1,0700 | 1,0300 | 1.343 | ,00 |
| 12/5/2014 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0300 | 1.360 | ,00 |
| 09/5/2014 | 1,1000 | 0,00% | 1,1400 | 1,1400 | 1,0000 | 5.223 | ,00 |
| 08/5/2014 | 1,1000 | -8,33% | 1,0800 | 1,1600 | 1,0700 | 2.175 | ,00 |
| 07/5/2014 | 1,2000 | 7,14% | 1,2200 | 1,2200 | 1,0300 | 1.281 | ,00 |
| 06/5/2014 | 1,1200 | -2,61% | 1,2300 | 1,2300 | 1,0500 | 209 | ,00 |
| 05/5/2014 | 1,1500 | -2,54% | 0,9460 | 1,1500 | 0,9460 | 279 | ,00 |
| 02/5/2014 | 1,1800 | -4,07% | 1,1900 | 1,2200 | 1,1500 | 968 | ,00 |
| 30/4/2014 | 1,2300 | -0,81% | 1,0400 | 1,2300 | 1,0400 | 47 | ,00 |
| 29/4/2014 | 1,2400 | 0,00% | 1,2100 | 1,2400 | 1,2100 | 608 | ,00 |
| 28/4/2014 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 25/4/2014 | 1,2400 | 1,64% | 1,2400 | 1,2400 | 1,2400 | 18 | ,00 |
| 24/4/2014 | 1,2200 | -2,40% | 1,2200 | 1,2200 | 1,2100 | 3.876 | ,00 |
| 23/4/2014 | 1,2500 | 0,81% | 1,2200 | 1,2500 | 1,2200 | 1.597 | ,00 |
| 22/4/2014 | 1,2400 | 1,64% | 1,2400 | 1,2400 | 1,2400 | 1 | ,00 |
| 17/4/2014 | 1,2200 | 0,00% | 1,2400 | 1,2500 | 1,2100 | 720 | ,00 |
| 16/4/2014 | 1,2200 | 2,52% | 0,9520 | 1,2300 | 0,9520 | 1.885 | ,00 |
| 15/4/2014 | 1,1900 | -1,65% | 1,1900 | 1,1900 | 1,1900 | 26 | ,00 |
| 14/4/2014 | 1,2100 | -1,63% | 1,1600 | 1,2200 | 1,1600 | 326 | ,00 |
| 11/4/2014 | 1,2300 | -1,60% | 1,1900 | 1,2300 | 1,1600 | 931 | ,00 |
| 10/4/2014 | 1,2500 | -1,57% | 1,1800 | 1,2500 | 1,1800 | 1.006 | ,00 |
| 09/4/2014 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 08/4/2014 | 1,2700 | 0,79% | 1,3400 | 1,3400 | 1,1800 | 5.060 | ,00 |
| 07/4/2014 | 1,2600 | 1,61% | 1,2400 | 1,2800 | 1,1600 | 1.969 | ,00 |
| 04/4/2014 | 1,2400 | -2,36% | 1,1600 | 1,2400 | 1,1400 | 1.159 | ,00 |
| 03/4/2014 | 1,2700 | 1,60% | 1,2600 | 1,2700 | 1,2600 | 799 | ,00 |
| 02/4/2014 | 1,2500 | 1,63% | 1,1700 | 1,2500 | 1,1700 | 1.523 | ,00 |
| 01/4/2014 | 1,2300 | -7,52% | 1,2700 | 1,3000 | 1,2200 | 3.966 | ,00 |
| 31/3/2014 | 1,3300 | -1,48% | 1,2700 | 1,3400 | 1,2700 | 1.566 | ,00 |
| 28/3/2014 | 1,3500 | 6,30% | 1,2400 | 1,3700 | 1,2400 | 6.351 | ,00 |
| 27/3/2014 | 1,2700 | -14,77% | 1,5300 | 1,6000 | 1,2700 | 12.369 | ,00 |
| 26/3/2014 | 1,4900 | 20,16% | 1,3800 | 1,6100 | 1,3800 | 13.765 | ,00 |
| 24/3/2014 | 1,2400 | 29,44% | 1,0000 | 1,2400 | 1,0000 | 30.458 | ,00 |
| 21/3/2014 | 0,9580 | -1,94% | 0,9770 | 1,0300 | 0,9270 | 23.249 | ,00 |
| 20/3/2014 | 0,9770 | -8,69% | 1,1100 | 1,1100 | 0,9710 | 1.251 | ,00 |
| 19/3/2014 | 1,0700 | 5,94% | 0,9400 | 1,1000 | 0,9400 | 7.280 | ,00 |
| 18/3/2014 | 1,0100 | -8,18% | 1,0600 | 1,0600 | 1,0100 | 2.143 | ,00 |
| 17/3/2014 | 1,1000 | 1,85% | 1,0000 | 1,1000 | 1,0000 | 327 | ,00 |
| 14/3/2014 | 1,0800 | 0,00% | 1,0800 | 1,1100 | 1,0600 | 2.164 | ,00 |
| 13/3/2014 | 1,0800 | -7,69% | 1,1000 | 1,1000 | 1,0800 | 4.901 | ,00 |
| 12/3/2014 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 81 | ,00 |
| 11/3/2014 | 1,1700 | 8,33% | 1,1600 | 1,1700 | 1,1600 | 320 | ,00 |
| 10/3/2014 | 1,0800 | -5,26% | 1,1300 | 1,1500 | 1,0800 | 3.961 | ,00 |
| 07/3/2014 | 1,1400 | -1,72% | 1,2300 | 1,2300 | 1,1400 | 2.414 | ,00 |
| 06/3/2014 | 1,1600 | -0,85% | 1,1600 | 1,1600 | 1,1300 | 2.301 | ,00 |
| 05/3/2014 | 1,1700 | 0,00% | 1,1600 | 1,1700 | 1,1600 | 4.311 | ,00 |
| 04/3/2014 | 1,1700 | -1,68% | 1,2000 | 1,2000 | 1,1600 | 2.834 | ,00 |
| 28/2/2014 | 1,1900 | -4,03% | 1,1700 | 1,2500 | 1,1700 | 886 | ,00 |
| 27/2/2014 | 1,2400 | 0,00% | 1,1600 | 1,2500 | 1,1600 | 3.501 | ,00 |
| 26/2/2014 | 1,2400 | 1,64% | 1,2300 | 1,2400 | 1,2300 | 3.363 | ,00 |
| 25/2/2014 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,1600 | 2.817 | ,00 |
| 24/2/2014 | 1,2100 | -6,92% | 1,1500 | 1,2100 | 1,1300 | 9.149 | ,00 |
| 21/2/2014 | 1,3000 | 1,56% | 1,1800 | 1,3000 | 1,1800 | 1.280 | ,00 |
| 20/2/2014 | 1,2800 | 4,92% | 1,1500 | 1,2800 | 1,1500 | 208 | ,00 |
| 19/2/2014 | 1,2200 | 3,39% | 1,2500 | 1,2500 | 1,2200 | 25 | ,00 |
| 18/2/2014 | 1,1800 | 1,72% | 1,2500 | 1,2500 | 1,1800 | 2.232 | ,00 |
| 17/2/2014 | 1,1600 | -7,20% | 1,1900 | 1,1900 | 1,1500 | 483 | ,00 |
| 14/2/2014 | 1,2500 | -4,58% | 1,1900 | 1,2500 | 1,1800 | 957 | ,00 |
| 13/2/2014 | 1,3100 | 2,34% | 1,1900 | 1,3100 | 1,1900 | 75 | ,00 |
| 12/2/2014 | 1,2800 | -3,03% | 1,1900 | 1,2800 | 1,1800 | 2.796 | ,00 |
| 11/2/2014 | 1,3200 | 0,00% | 1,2300 | 1,3200 | 1,2000 | 4.752 | ,00 |
| 10/2/2014 | 1,3200 | 8,20% | 1,2000 | 1,3200 | 1,1900 | 1.281 | ,00 |
| 07/2/2014 | 1,2200 | -2,40% | 1,2500 | 1,2500 | 1,2000 | 6.266 | ,00 |
| 06/2/2014 | 1,2500 | -3,10% | 1,3100 | 1,3200 | 1,2500 | 3.916 | ,00 |
| 05/2/2014 | 1,2900 | 1,57% | 1,2900 | 1,2900 | 1,2900 | 2.904 | ,00 |
| 04/2/2014 | 1,2700 | -2,31% | 1,3800 | 1,3800 | 1,2100 | 5.332 | ,00 |
| 03/2/2014 | 1,3000 | -5,11% | 1,4200 | 1,4400 | 1,3000 | 5.549 | ,00 |
| 31/1/2014 | 1,3700 | 0,00% | 1,4100 | 1,4100 | 1,3400 | 183 | ,00 |
| 30/1/2014 | 1,3700 | 2,24% | 1,2800 | 1,3700 | 1,2800 | 3.820 | ,00 |
| 29/1/2014 | 1,3400 | 1,52% | 1,3700 | 1,3700 | 1,3200 | 3.679 | ,00 |
| 28/1/2014 | 1,3200 | -12,00% | 1,5300 | 1,5300 | 1,3200 | 7.232 | ,00 |
| 27/1/2014 | 1,5000 | 2,74% | 1,5000 | 1,5000 | 1,5000 | 1 | ,00 |
| 24/1/2014 | 1,4600 | -3,31% | 1,5400 | 1,5400 | 1,4300 | 4.637 | ,00 |
| 23/1/2014 | 1,5100 | 3,42% | 1,3000 | 1,5100 | 1,3000 | 9.816 | ,00 |
| 22/1/2014 | 1,4600 | 2,10% | 1,4100 | 1,4600 | 1,3300 | 3.649 | ,00 |
| 21/1/2014 | 1,4300 | -2,72% | 1,4700 | 1,5000 | 1,4000 | 3.803 | ,00 |
| 20/1/2014 | 1,4700 | -0,68% | 1,6300 | 1,6300 | 1,3500 | 6.745 | ,00 |
| 17/1/2014 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 3.705 | ,00 |
| 16/1/2014 | 1,4600 | 0,69% | 1,4600 | 1,4600 | 1,4600 | 81 | ,00 |
| 15/1/2014 | 1,4500 | 8,21% | 1,3600 | 1,4700 | 1,3600 | 17.665 | ,00 |
| 14/1/2014 | 1,3400 | -0,74% | 1,2100 | 1,3400 | 1,2100 | 26 | ,00 |
| 13/1/2014 | 1,3500 | 1,50% | 1,3500 | 1,3500 | 1,3500 | 5 | ,00 |
| 10/1/2014 | 1,3300 | 1,53% | 1,3300 | 1,3700 | 1,2800 | 3.526 | ,00 |
| 09/1/2014 | 1,3100 | 3,15% | 1,3200 | 1,3200 | 1,2800 | 167 | ,00 |
| 08/1/2014 | 1,2700 | -7,30% | 1,3200 | 1,3200 | 1,2300 | 6.092 | ,00 |
| 07/1/2014 | 1,3700 | 9,60% | 1,2800 | 1,3700 | 1,2800 | 569 | ,00 |
| 03/1/2014 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 1 | ,00 |
| 02/1/2014 | 1,2400 | 5,08% | 1,1900 | 1,2500 | 1,1900 | 2.817 | ,00 |
| 31/12/2013 | 1,1800 | 5,36% | 1,1600 | 1,1800 | 1,1200 | 1.068 | ,00 |
| 30/12/2013 | 1,1200 | -4,27% | 1,1800 | 1,1800 | 1,1000 | 6.903 | ,00 |
| 27/12/2013 | 1,1700 | 6,36% | 1,0500 | 1,1800 | 1,0400 | 2.406 | ,00 |
| 23/12/2013 | 1,1000 | -2,65% | 1,1800 | 1,1800 | 0,9650 | 5.120 | ,00 |
| 20/12/2013 | 1,1300 | -3,42% | 1,1900 | 1,1900 | 1,0400 | 682 | ,00 |
| 19/12/2013 | 1,1700 | 3,54% | 1,1800 | 1,1800 | 1,1100 | 3.006 | ,00 |
| 18/12/2013 | 1,1300 | -0,88% | 1,1800 | 1,1800 | 1,1100 | 877 | ,00 |
| 17/12/2013 | 1,1400 | -3,39% | 1,1800 | 1,1800 | 1,0400 | 610 | ,00 |
| 16/12/2013 | 1,1800 | 0,00% | 0,8460 | 1,1800 | 0,8460 | 912 | ,00 |
| 13/12/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1100 | 910 | ,00 |
| 12/12/2013 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 428 | ,00 |
| 11/12/2013 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1800 | 90 | ,00 |
| 10/12/2013 | 1,2000 | 1,69% | 1,2000 | 1,2000 | 1,2000 | 48 | ,00 |
| 09/12/2013 | 1,1800 | 0,00% | 1,1300 | 1,1800 | 1,1100 | 962 | ,00 |
| 06/12/2013 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1800 | 1.597 | ,00 |
| 05/12/2013 | 1,1900 | 0,00% | 0,9580 | 1,1900 | 0,9580 | 5.115 | ,00 |
| 04/12/2013 | 1,1900 | 1,71% | 1,2000 | 1,2000 | 1,1800 | 3.779 | ,00 |
| 03/12/2013 | 1,1700 | 2,63% | 1,1900 | 1,1900 | 1,1700 | 801 | ,00 |
| 02/12/2013 | 1,1400 | -5,00% | 1,1900 | 1,1900 | 1,1400 | 2.429 | ,00 |
| 29/11/2013 | 1,2000 | 5,26% | 1,1000 | 1,2000 | 1,1000 | 21 | ,00 |
| 28/11/2013 | 1,1400 | -3,39% | 1,1000 | 1,1800 | 1,1000 | 196 | ,00 |
| 27/11/2013 | 1,1800 | 0,85% | 1,2100 | 1,2100 | 1,0500 | 6.698 | ,00 |
| 26/11/2013 | 1,1700 | -3,31% | 1,1800 | 1,2200 | 1,1700 | 1.184 | ,00 |
| 25/11/2013 | 1,2100 | 0,00% | 1,2300 | 1,3500 | 1,1800 | 400 | ,00 |
| 22/11/2013 | 1,2100 | 1,68% | 1,2100 | 1,2200 | 1,2100 | 910 | ,00 |
| 21/11/2013 | 1,1900 | 0,00% | 1,1400 | 1,2000 | 1,1400 | 417 | ,00 |
| 20/11/2013 | 1,1900 | 1,71% | 1,1400 | 1,1900 | 1,1300 | 2.470 | ,00 |
| 19/11/2013 | 1,1700 | -3,31% | 1,1800 | 1,2800 | 1,1700 | 5.379 | ,00 |
| 18/11/2013 | 1,2100 | -6,92% | 1,1800 | 1,2800 | 1,1800 | 171 | ,00 |
| 15/11/2013 | 1,3000 | 0,00% | 1,2000 | 1,3000 | 1,2000 | 307 | ,00 |
| 14/11/2013 | 1,3000 | 4,00% | 1,2000 | 1,3100 | 1,2000 | 1.960 | ,00 |
| 13/11/2013 | 1,2500 | -0,79% | 1,2600 | 1,3400 | 1,2300 | 23.633 | ,00 |
| 12/11/2013 | 1,2600 | -4,55% | 1,4000 | 1,4000 | 1,2600 | 2.249 | ,00 |
| 11/11/2013 | 1,3200 | -2,94% | 1,3600 | 1,3800 | 1,3200 | 2.318 | ,00 |
| 08/11/2013 | 1,3600 | -5,56% | 1,4300 | 1,4300 | 1,3000 | 2.889 | ,00 |
| 07/11/2013 | 1,4400 | -2,04% | 1,4100 | 1,4400 | 1,4100 | 449 | ,00 |
| 06/11/2013 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 05/11/2013 | 1,4700 | 4,26% | 1,4700 | 1,4700 | 1,4700 | 1 | ,00 |
| 04/11/2013 | 1,4100 | 1,44% | 1,4100 | 1,4100 | 1,4100 | 1 | ,00 |
| 01/11/2013 | 1,3900 | 2,96% | 1,3500 | 1,4200 | 1,3500 | 569 | ,00 |
| 31/10/2013 | 1,3500 | -4,26% | 1,5200 | 1,5200 | 1,3200 | 2.413 | ,00 |
| 30/10/2013 | 1,4100 | 6,02% | 1,4500 | 1,4500 | 1,4100 | 802 | ,00 |
| 29/10/2013 | 1,3300 | -7,64% | 1,3000 | 1,4300 | 1,2500 | 2.416 | ,00 |
| 25/10/2013 | 1,4400 | 0,00% | 1,4700 | 1,4700 | 1,4200 | 1.151 | ,00 |
| 24/10/2013 | 1,4400 | 4,35% | 1,4900 | 1,4900 | 1,4200 | 413 | ,00 |
| 23/10/2013 | 1,3800 | -1,43% | 1,4500 | 1,4500 | 1,3600 | 6.842 | ,00 |
| 22/10/2013 | 1,4000 | 2,94% | 1,3200 | 1,4200 | 1,3200 | 9.051 | ,00 |
| 21/10/2013 | 1,3600 | 7,09% | 1,3100 | 1,3700 | 1,3000 | 12.326 | ,00 |
| 18/10/2013 | 1,2700 | 12,39% | 1,1800 | 1,2900 | 1,1600 | 7.291 | ,00 |
| 17/10/2013 | 1,1300 | -1,74% | 1,1700 | 1,1800 | 1,1300 | 3.530 | ,00 |
| 16/10/2013 | 1,1500 | 0,00% | 1,1600 | 1,1700 | 1,1300 | 1.462 | ,00 |
| 15/10/2013 | 1,1500 | 0,00% | 1,1600 | 1,1600 | 1,1300 | 1.893 | ,00 |
| 14/10/2013 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1400 | 448 | ,00 |
| 11/10/2013 | 1,1500 | 0,88% | 1,1000 | 1,1500 | 1,1000 | 691 | ,00 |
| 10/10/2013 | 1,1400 | 2,70% | 1,1000 | 1,1500 | 1,0600 | 3.756 | ,00 |
| 09/10/2013 | 1,1100 | 0,00% | 1,1500 | 1,1600 | 1,1100 | 4.855 | ,00 |
| 08/10/2013 | 1,1100 | -3,48% | 1,1500 | 1,1600 | 1,1000 | 10.166 | ,00 |
| 07/10/2013 | 1,1500 | 3,60% | 1,1800 | 1,1800 | 1,1300 | 2.013 | ,00 |
| 04/10/2013 | 1,1100 | -5,13% | 1,1300 | 1,1500 | 1,1100 | 2.796 | ,00 |
| 03/10/2013 | 1,1700 | 8,33% | 1,1700 | 1,1700 | 1,1700 | 4 | ,00 |
| 02/10/2013 | 1,0800 | -4,42% | 1,1000 | 1,1600 | 1,0400 | 7.607 | ,00 |
| 01/10/2013 | 1,1300 | 0,00% | 1,1400 | 1,1400 | 1,0800 | 2.622 | ,00 |
| 30/9/2013 | 1,1300 | -4,24% | 1,1000 | 1,1300 | 1,1000 | 3.635 | ,00 |
| 27/9/2013 | 1,1800 | 2,61% | 1,1500 | 1,1800 | 1,1500 | 646 | ,00 |
| 26/9/2013 | 1,1500 | -0,86% | 1,1300 | 1,1500 | 1,1100 | 2.361 | ,00 |
| 25/9/2013 | 1,1600 | -1,69% | 1,1000 | 1,1800 | 1,1000 | 4.053 | ,00 |
| 24/9/2013 | 1,1800 | 1,72% | 1,1700 | 1,1800 | 1,1700 | 241 | ,00 |
| 23/9/2013 | 1,1600 | -2,52% | 1,1000 | 1,1700 | 1,1000 | 936 | ,00 |
| 20/9/2013 | 1,1900 | 0,00% | 1,1800 | 1,1900 | 1,1800 | 307 | ,00 |
| 19/9/2013 | 1,1900 | 0,85% | 1,1800 | 1,1900 | 1,1700 | 1.036 | ,00 |
| 18/9/2013 | 1,1800 | -1,67% | 1,1100 | 1,1900 | 1,1100 | 3.783 | ,00 |
| 17/9/2013 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 16/9/2013 | 1,2000 | 1,69% | 1,2000 | 1,2000 | 1,2000 | 68 | ,00 |
| 13/9/2013 | 1,1800 | 2,61% | 1,1300 | 1,1800 | 1,1300 | 1.931 | ,00 |
| 12/9/2013 | 1,1500 | -6,50% | 1,2700 | 1,2700 | 1,1500 | 1.859 | ,00 |
| 11/9/2013 | 1,2300 | 1,65% | 1,1300 | 1,2300 | 1,1300 | 480 | ,00 |
| 10/9/2013 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,1600 | 417 | ,00 |
| 09/9/2013 | 1,2200 | 7,02% | 1,2000 | 1,2200 | 1,2000 | 1.614 | ,00 |
| 06/9/2013 | 1,1400 | -7,32% | 1,1400 | 1,1400 | 1,1400 | 320 | ,00 |
| 05/9/2013 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 04/9/2013 | 1,2300 | 4,24% | 1,2200 | 1,2300 | 1,2200 | 2.299 | ,00 |
| 03/9/2013 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 81 | ,00 |
| 02/9/2013 | 1,1600 | 8,41% | 1,1600 | 1,1600 | 1,1600 | 7 | ,00 |
| 30/8/2013 | 1,0700 | 0,94% | 1,1700 | 1,2100 | 1,0600 | 8.837 | ,00 |
| 29/8/2013 | 1,0600 | -6,19% | 1,1400 | 1,1500 | 1,0600 | 799 | ,00 |
| 28/8/2013 | 1,1300 | -2,59% | 1,1800 | 1,1800 | 1,1100 | 4.162 | ,00 |
| 27/8/2013 | 1,1600 | -8,66% | 1,1200 | 1,1700 | 1,1100 | 3.418 | ,00 |
| 26/8/2013 | 1,2700 | 7,63% | 1,2700 | 1,2700 | 1,2700 | 81 | ,00 |
| 23/8/2013 | 1,1800 | 11,32% | 1,1300 | 1,1800 | 1,1300 | 647 | ,00 |
| 22/8/2013 | 1,0600 | -9,40% | 1,1000 | 1,1700 | 1,0600 | 2.974 | ,00 |
| 21/8/2013 | 1,1700 | 3,54% | 1,2200 | 1,2200 | 1,1100 | 10.002 | ,00 |
| 20/8/2013 | 1,1300 | -5,83% | 1,1600 | 1,1600 | 1,1000 | 1.412 | ,00 |
| 19/8/2013 | 1,2000 | -9,09% | 1,2100 | 1,2100 | 1,2000 | 8.238 | ,00 |
| 16/8/2013 | 1,3200 | -2,22% | 1,3300 | 1,3300 | 1,2400 | 316 | ,00 |
| 14/8/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 13/8/2013 | 1,3500 | 1,50% | 1,3500 | 1,3500 | 1,3500 | 16 | ,00 |
| 12/8/2013 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 09/8/2013 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 08/8/2013 | 1,3300 | 2,31% | 1,3300 | 1,3300 | 1,3300 | 33 | ,00 |
| 07/8/2013 | 1,3000 | 4,84% | 1,2800 | 1,3000 | 1,2800 | 160 | ,00 |
| 06/8/2013 | 1,2400 | -8,82% | 1,2300 | 1,3100 | 1,2300 | 2.031 | ,00 |
| 05/8/2013 | 1,3600 | 3,82% | 1,1600 | 1,3600 | 1,1600 | 2.134 | ,00 |
| 02/8/2013 | 1,3100 | -4,38% | 1,2500 | 1,3200 | 1,2500 | 1.039 | ,00 |
| 01/8/2013 | 1,3700 | 9,60% | 1,2500 | 1,3700 | 1,2500 | 2.607 | ,00 |
| 31/7/2013 | 1,2500 | 0,81% | 1,0800 | 1,2500 | 1,0800 | 246 | ,00 |
| 30/7/2013 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,2400 | 48 | ,00 |
| 29/7/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 26/7/2013 | 1,2800 | 0,79% | 1,2500 | 1,2800 | 1,2500 | 144 | ,00 |
| 25/7/2013 | 1,2700 | 4,96% | 1,2200 | 1,2700 | 1,2200 | 495 | ,00 |
| 24/7/2013 | 1,2100 | -3,20% | 1,2400 | 1,2400 | 1,0700 | 1.365 | ,00 |
| 23/7/2013 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 114 | ,00 |
| 22/7/2013 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 1 | ,00 |
| 19/7/2013 | 1,2400 | -4,62% | 1,2300 | 1,2400 | 1,1900 | 1.144 | ,00 |
| 18/7/2013 | 1,3000 | -0,76% | 1,2300 | 1,3100 | 1,2300 | 2.386 | ,00 |
| 17/7/2013 | 1,3100 | -0,76% | 1,3000 | 1,3100 | 1,2200 | 2.613 | ,00 |
| 16/7/2013 | 1,3200 | 0,00% | 1,3100 | 1,3200 | 1,3100 | 641 | ,00 |
| 15/7/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,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.% |
|---|