| 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 |
|---|---|---|---|---|---|---|---|
| 12/7/2013 | 1,3200 | 0,76% | 1,3000 | 1,3200 | 1,3000 | 1.261 | ,00 |
| 11/7/2013 | 1,3100 | -0,76% | 1,0600 | 1,3100 | 1,0600 | 140 | ,00 |
| 10/7/2013 | 1,3200 | 0,00% | 1,0600 | 1,3200 | 1,0600 | 36 | ,00 |
| 09/7/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 08/7/2013 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 207 | ,00 |
| 05/7/2013 | 1,3000 | 0,78% | 0,9710 | 1,3000 | 0,9710 | 304 | ,00 |
| 04/7/2013 | 1,2900 | -0,77% | 1,2200 | 1,2900 | 1,2200 | 101 | ,00 |
| 03/7/2013 | 1,3000 | 1,56% | 1,1000 | 1,3000 | 1,1000 | 289 | ,00 |
| 02/7/2013 | 1,2800 | -5,19% | 1,2700 | 1,2800 | 1,2600 | 690 | ,00 |
| 01/7/2013 | 1,3500 | 0,00% | 1,3300 | 1,3600 | 1,3300 | 1.311 | ,00 |
| 28/6/2013 | 1,3500 | 5,47% | 1,3000 | 1,3700 | 1,2500 | 4.373 | ,00 |
| 27/6/2013 | 1,2800 | 0,00% | 1,3100 | 1,3100 | 0,9650 | 2.069 | ,00 |
| 26/6/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 25/6/2013 | 1,2800 | -5,19% | 1,2500 | 1,2800 | 1,2500 | 263 | ,00 |
| 21/6/2013 | 1,3500 | 0,00% | 1,2700 | 1,3500 | 1,2700 | 642 | ,00 |
| 20/6/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 19/6/2013 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1 | ,00 |
| 18/6/2013 | 1,3500 | 2,27% | 1,3200 | 1,3500 | 1,2700 | 1.589 | ,00 |
| 17/6/2013 | 1,3200 | 0,76% | 1,2200 | 1,3200 | 1,2200 | 799 | ,00 |
| 14/6/2013 | 1,3100 | 2,34% | 1,2200 | 1,3100 | 1,2200 | 671 | ,00 |
| 13/6/2013 | 1,2800 | 2,40% | 1,3200 | 1,3200 | 1,1500 | 3.771 | ,00 |
| 12/6/2013 | 1,2500 | -2,34% | 1,1800 | 1,2500 | 1,1800 | 25 | ,00 |
| 11/6/2013 | 1,2800 | -3,76% | 1,2100 | 1,2900 | 1,2100 | 264 | ,00 |
| 10/6/2013 | 1,3300 | -0,75% | 1,2300 | 1,3300 | 1,2300 | 1.614 | ,00 |
| 07/6/2013 | 1,3400 | 2,29% | 1,2700 | 1,3400 | 1,2400 | 222 | ,00 |
| 06/6/2013 | 1,3100 | -2,96% | 1,3500 | 1,3500 | 1,2400 | 130 | ,00 |
| 05/6/2013 | 1,3500 | -0,74% | 1,2500 | 1,3500 | 1,2300 | 1.503 | ,00 |
| 04/6/2013 | 1,3600 | -3,55% | 1,3000 | 1,3800 | 1,3000 | 495 | ,00 |
| 03/6/2013 | 1,4100 | 3,68% | 1,3700 | 1,4100 | 1,3700 | 814 | ,00 |
| 31/5/2013 | 1,3600 | 3,03% | 1,3700 | 1,3700 | 1,2300 | 887 | ,00 |
| 30/5/2013 | 1,3200 | -3,65% | 1,2900 | 1,4300 | 1,2900 | 2.535 | ,00 |
| 29/5/2013 | 1,3700 | -4,20% | 1,3700 | 1,3700 | 1,3700 | 256 | ,00 |
| 28/5/2013 | 1,4300 | 4,38% | 1,4300 | 1,4300 | 1,4300 | 1.381 | ,00 |
| 27/5/2013 | 1,3700 | -4,20% | 1,3800 | 1,4300 | 1,3600 | 6.608 | ,00 |
| 24/5/2013 | 1,4300 | 1,42% | 1,5000 | 1,5000 | 1,3600 | 3.082 | ,00 |
| 23/5/2013 | 1,4100 | -4,08% | 1,4200 | 1,4900 | 1,4000 | 2.108 | ,00 |
| 22/5/2013 | 1,4700 | -5,16% | 1,5300 | 1,5300 | 1,4700 | 9.125 | ,00 |
| 21/5/2013 | 1,5500 | -1,27% | 1,5500 | 1,5500 | 1,5500 | 42 | ,00 |
| 20/5/2013 | 1,5700 | -0,63% | 1,4800 | 1,5700 | 1,4500 | 612 | ,00 |
| 17/5/2013 | 1,5800 | -1,25% | 1,6200 | 1,6300 | 1,5400 | 8.784 | ,00 |
| 16/5/2013 | 1,6000 | -1,84% | 1,5200 | 1,6700 | 1,5200 | 1.849 | ,00 |
| 15/5/2013 | 1,6300 | 7,24% | 1,5500 | 1,6700 | 1,5500 | 8.394 | ,00 |
| 14/5/2013 | 1,5200 | -0,65% | 1,5300 | 1,5300 | 1,4800 | 10.142 | ,00 |
| 13/5/2013 | 1,5300 | -1,29% | 1,5900 | 1,6000 | 1,5000 | 2.135 | ,00 |
| 10/5/2013 | 1,5500 | 0,00% | 1,5200 | 1,6500 | 1,5200 | 2.680 | ,00 |
| 09/5/2013 | 1,5500 | 6,90% | 1,4600 | 1,5700 | 1,4600 | 13.190 | ,00 |
| 08/5/2013 | 1,4500 | -1,36% | 1,5000 | 1,5600 | 1,4400 | 7.387 | ,00 |
| 02/5/2013 | 1,4700 | 1,38% | 1,4100 | 1,4800 | 1,4000 | 5.752 | ,00 |
| 30/4/2013 | 1,4500 | 0,69% | 1,3400 | 1,4700 | 1,3400 | 2.065 | ,00 |
| 29/4/2013 | 1,4400 | 1,41% | 1,3500 | 1,4400 | 1,3500 | 9.477 | ,00 |
| 26/4/2013 | 1,4200 | -5,33% | 1,4700 | 1,4700 | 1,4100 | 320 | ,00 |
| 25/4/2013 | 1,5000 | 0,00% | 1,5100 | 1,5200 | 1,5000 | 5.254 | ,00 |
| 24/4/2013 | 1,5000 | 7,14% | 1,3900 | 1,5200 | 1,3800 | 16.978 | ,00 |
| 23/4/2013 | 1,4000 | -6,67% | 1,4500 | 1,5200 | 1,3800 | 4.708 | ,00 |
| 22/4/2013 | 1,5000 | 0,67% | 1,4700 | 1,5000 | 1,4700 | 400 | ,00 |
| 19/4/2013 | 1,4900 | 2,76% | 1,5000 | 1,5300 | 1,4900 | 9.668 | ,00 |
| 18/4/2013 | 1,4500 | 1,40% | 1,4300 | 1,4900 | 1,3400 | 7.187 | ,00 |
| 17/4/2013 | 1,4300 | 4,38% | 1,4200 | 1,4400 | 1,4200 | 1.178 | ,00 |
| 16/4/2013 | 1,3700 | 13,22% | 1,1800 | 1,3800 | 1,1800 | 15.547 | ,00 |
| 15/4/2013 | 1,2100 | -4,72% | 1,2800 | 1,2800 | 1,2000 | 2.380 | ,00 |
| 12/4/2013 | 1,2700 | 1,60% | 1,2800 | 1,2800 | 1,2000 | 2.795 | ,00 |
| 11/4/2013 | 1,2500 | 5,04% | 1,2200 | 1,2800 | 1,2200 | 12.823 | ,00 |
| 10/4/2013 | 1,1900 | 2,59% | 1,1700 | 1,1900 | 1,1000 | 4.819 | ,00 |
| 09/4/2013 | 1,1600 | 1,75% | 1,1200 | 1,2300 | 1,1200 | 7.621 | ,00 |
| 08/4/2013 | 1,1400 | 0,00% | 1,1200 | 1,1400 | 1,1000 | 11.914 | ,00 |
| 05/4/2013 | 1,1400 | -1,72% | 1,1800 | 1,1900 | 1,1300 | 3.305 | ,00 |
| 04/4/2013 | 1,1600 | -4,92% | 1,2300 | 1,2300 | 1,1600 | 6.608 | ,00 |
| 03/4/2013 | 1,2200 | -6,87% | 1,2500 | 1,2500 | 1,2200 | 10.778 | ,00 |
| 02/4/2013 | 1,3100 | -0,76% | 1,2500 | 1,3100 | 1,2200 | 1.198 | ,00 |
| 28/3/2013 | 1,3200 | -0,75% | 1,3300 | 1,3500 | 1,2800 | 4.259 | ,00 |
| 27/3/2013 | 1,3300 | -6,34% | 1,4000 | 1,4000 | 1,2600 | 12.035 | ,00 |
| 26/3/2013 | 1,4200 | -2,07% | 1,3900 | 1,4200 | 1,3000 | 1.006 | ,00 |
| 22/3/2013 | 1,4500 | 0,00% | 1,4400 | 1,4500 | 1,4400 | 149 | ,00 |
| 21/3/2013 | 1,4500 | -1,36% | 1,4700 | 1,4700 | 1,4500 | 8.016 | ,00 |
| 20/3/2013 | 1,4700 | 0,00% | 1,4400 | 1,5000 | 1,4200 | 3.242 | ,00 |
| 19/3/2013 | 1,4700 | -4,55% | 1,4500 | 1,5700 | 1,4400 | 527 | ,00 |
| 15/3/2013 | 1,5400 | -2,53% | 1,5300 | 1,5800 | 1,5300 | 7.489 | ,00 |
| 14/3/2013 | 1,5800 | 3,27% | 1,5300 | 1,5800 | 1,5100 | 771 | ,00 |
| 13/3/2013 | 1,5300 | -2,55% | 1,5700 | 1,6300 | 1,5300 | 6.615 | ,00 |
| 12/3/2013 | 1,5700 | 0,00% | 1,5400 | 1,5700 | 1,5400 | 192 | ,00 |
| 11/3/2013 | 1,5700 | -1,88% | 1,5700 | 1,5700 | 1,5700 | 120 | ,00 |
| 08/3/2013 | 1,6000 | 1,91% | 1,6000 | 1,6000 | 1,6000 | 96 | ,00 |
| 07/3/2013 | 1,5700 | -1,88% | 1,6200 | 1,6200 | 1,5300 | 177 | ,00 |
| 06/3/2013 | 1,6000 | -4,76% | 1,6800 | 1,7200 | 1,5300 | 5.577 | ,00 |
| 05/3/2013 | 1,6800 | -0,59% | 1,6000 | 1,6900 | 1,6000 | 240 | ,00 |
| 04/3/2013 | 1,6900 | -2,31% | 1,5900 | 1,6900 | 1,5800 | 879 | ,00 |
| 01/3/2013 | 1,7300 | 1,17% | 1,6800 | 1,7300 | 1,6800 | 977 | ,00 |
| 28/2/2013 | 1,7100 | 8,92% | 1,6300 | 1,7200 | 1,5400 | 8.220 | ,00 |
| 27/2/2013 | 1,5700 | -1,26% | 1,6200 | 1,6200 | 1,5700 | 2.559 | ,00 |
| 26/2/2013 | 1,5900 | -5,92% | 1,6400 | 1,6800 | 1,5700 | 8.139 | ,00 |
| 25/2/2013 | 1,6900 | -2,31% | 1,7000 | 1,7000 | 1,6800 | 1.636 | ,00 |
| 22/2/2013 | 1,7300 | 4,22% | 1,6600 | 1,7300 | 1,6300 | 1.471 | ,00 |
| 21/2/2013 | 1,6600 | -5,14% | 1,7000 | 1,7000 | 1,6600 | 2.746 | ,00 |
| 20/2/2013 | 1,7500 | 1,16% | 1,7400 | 1,7500 | 1,7000 | 2.195 | ,00 |
| 19/2/2013 | 1,7300 | -4,42% | 1,7200 | 1,7800 | 1,7200 | 862 | ,00 |
| 18/2/2013 | 1,8100 | 1,12% | 1,7300 | 1,8100 | 1,7300 | 1.816 | 3.261,83 |
| 15/2/2013 | 1,7900 | -1,65% | 1,7500 | 1,7900 | 1,7300 | 304 | 535,90 |
| 14/2/2013 | 1,8200 | 0,55% | 1,7800 | 1,8200 | 1,7800 | 248 | 442,25 |
| 13/2/2013 | 1,8100 | 0,00% | 1,8300 | 1,8300 | 1,7500 | 783 | 1.401,30 |
| 12/2/2013 | 1,8100 | 1,69% | 1,7500 | 1,8100 | 1,7500 | 3.209 | 5.643,40 |
| 11/2/2013 | 1,7800 | 0,00% | 1,7100 | 1,7800 | 1,7100 | 560 | 968,90 |
| 08/2/2013 | 1,7800 | 0,00% | 1,7600 | 1,7800 | 1,7600 | 1.222 | 2.156,60 |
| 07/2/2013 | 1,7800 | -2,20% | 1,7900 | 1,8400 | 1,7800 | 1.262 | 2.266,50 |
| 06/2/2013 | 1,8200 | 0,00% | 1,8200 | 1,8500 | 1,7700 | 7.425 | 13.354,03 |
| 05/2/2013 | 1,8200 | 4,00% | 1,7200 | 1,8800 | 1,7200 | 3.620 | 6.466,15 |
| 04/2/2013 | 1,7500 | -2,23% | 1,7500 | 1,7900 | 1,7200 | 4.210 | 7.411,07 |
| 01/2/2013 | 1,7900 | -3,76% | 1,8300 | 1,8600 | 1,7800 | 3.428 | 6.236,60 |
| 31/1/2013 | 1,8600 | -1,06% | 1,8500 | 1,8600 | 1,7800 | 783 | 1.443,20 |
| 30/1/2013 | 1,8800 | -6,00% | 1,9500 | 1,9900 | 1,8500 | 8.312 | 15.897,14 |
| 29/1/2013 | 2,0000 | -2,91% | 1,9800 | 2,0500 | 1,9700 | 950 | 1.878,45 |
| 28/1/2013 | 2,0600 | -2,83% | 2,0500 | 2,0700 | 2,0000 | 7.329 | 14.909,65 |
| 25/1/2013 | 2,1200 | 3,41% | 2,0500 | 2,1200 | 2,0000 | 10.236 | 21.049,50 |
| 24/1/2013 | 2,0500 | -3,30% | 2,1000 | 2,1500 | 2,0300 | 10.517 | 21.811,09 |
| 23/1/2013 | 2,1200 | -0,47% | 2,1600 | 2,1900 | 2,1000 | 6.289 | 13.422,90 |
| 22/1/2013 | 2,1300 | -1,39% | 2,0700 | 2,1300 | 2,0400 | 5.631 | 11.828,09 |
| 21/1/2013 | 2,1600 | 2,37% | 2,1100 | 2,1600 | 2,0700 | 7.125 | 15.091,44 |
| 18/1/2013 | 2,1100 | 0,96% | 2,1200 | 2,1600 | 2,0600 | 6.530 | 13.790,21 |
| 17/1/2013 | 2,0900 | 2,45% | 2,0700 | 2,1200 | 2,0200 | 5.022 | 10.471,63 |
| 16/1/2013 | 2,0400 | -6,85% | 2,1900 | 2,1900 | 2,0400 | 5.505 | 11.382,84 |
| 15/1/2013 | 2,1900 | -0,90% | 2,1900 | 2,1900 | 2,0400 | 7.904 | 17.126,32 |
| 14/1/2013 | 2,2100 | 0,00% | 2,2100 | 2,3700 | 2,1800 | 34.626 | 78.184,58 |
| 11/1/2013 | 2,2100 | 8,33% | 2,0700 | 2,2400 | 2,0700 | 25.977 | 55.974,76 |
| 10/1/2013 | 2,0400 | 6,81% | 1,9400 | 2,1100 | 1,9400 | 26.104 | 52.999,24 |
| 09/1/2013 | 1,9100 | -1,04% | 1,9200 | 1,9400 | 1,8200 | 8.209 | 15.608,28 |
| 08/1/2013 | 1,9300 | 0,52% | 1,9200 | 1,9900 | 1,8900 | 12.204 | 23.681,56 |
| 07/1/2013 | 1,9200 | 3,78% | 1,8500 | 1,9200 | 1,8500 | 10.611 | 20.092,20 |
| 04/1/2013 | 1,8500 | 3,35% | 1,8100 | 1,9400 | 1,7500 | 15.492 | 28.751,63 |
| 03/1/2013 | 1,7900 | 1,13% | 1,8000 | 1,8200 | 1,7400 | 4.039 | 7.159,48 |
| 02/1/2013 | 1,7700 | 5,99% | 1,6900 | 1,8100 | 1,6800 | 8.419 | 14.845,51 |
| 31/12/2012 | 1,6700 | 0,00% | 1,6500 | 1,6700 | 1,6500 | 312 | 514,66 |
| 28/12/2012 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6300 | 2.967 | 4.894,63 |
| 27/12/2012 | 1,6800 | 6,33% | 1,6300 | 1,6800 | 1,5900 | 6.464 | 10.556,38 |
| 21/12/2012 | 1,5800 | -0,63% | 1,7000 | 1,7000 | 1,5800 | 4.425 | 7.146,49 |
| 20/12/2012 | 1,5900 | -7,56% | 1,7200 | 1,7300 | 1,5900 | 5.083 | 8.205,17 |
| 19/12/2012 | 1,7200 | 0,00% | 1,7200 | 1,7500 | 1,6800 | 4.770 | 8.150,30 |
| 18/12/2012 | 1,7200 | -1,71% | 1,6800 | 1,7200 | 1,6700 | 168 | 282,85 |
| 17/12/2012 | 1,7500 | 1,74% | 1,7500 | 1,7500 | 1,7500 | 16 | 27,90 |
| 14/12/2012 | 1,7200 | 0,00% | 1,6800 | 1,7200 | 1,6800 | 831 | 1.407,80 |
| 13/12/2012 | 1,7200 | 0,00% | 1,7200 | 1,7500 | 1,6800 | 4.564 | 7.851,60 |
| 12/12/2012 | 1,7200 | -3,91% | 1,8000 | 1,8000 | 1,7000 | 4.720 | 8.235,87 |
| 11/12/2012 | 1,7900 | -2,19% | 1,8000 | 1,8500 | 1,7500 | 11.798 | 21.250,91 |
| 10/12/2012 | 1,8300 | 12,96% | 1,5500 | 1,8600 | 1,5500 | 13.307 | 23.700,13 |
| 07/12/2012 | 1,6200 | 4,52% | 1,5200 | 1,6200 | 1,5200 | 15.176 | 23.571,71 |
| 06/12/2012 | 1,5500 | 3,33% | 1,5500 | 1,5600 | 1,5000 | 5.850 | 8.958,28 |
| 05/12/2012 | 1,5000 | -3,23% | 1,5500 | 1,5500 | 1,4400 | 7.634 | 11.238,07 |
| 04/12/2012 | 1,5500 | -0,64% | 1,5100 | 1,5500 | 1,5100 | 302 | 459,83 |
| 03/12/2012 | 1,5600 | 1,30% | 1,5700 | 1,5700 | 1,4700 | 3.531 | 5.441,43 |
| 30/11/2012 | 1,5400 | -1,91% | 1,5300 | 1,5800 | 1,4800 | 5.937 | 8.984,12 |
| 29/11/2012 | 1,5700 | -7,10% | 1,6900 | 1,7000 | 1,5300 | 3.513 | 5.605,41 |
| 28/11/2012 | 1,6900 | 0,00% | 1,7000 | 1,7100 | 1,6500 | 517 | 876,10 |
| 27/11/2012 | 1,6900 | -0,59% | 1,6700 | 1,6900 | 1,6300 | 2.537 | 4.192,55 |
| 26/11/2012 | 1,7000 | -2,86% | 1,7700 | 1,7700 | 1,6900 | 8.956 | 15.231,06 |
| 23/11/2012 | 1,7500 | 1,16% | 1,6700 | 1,7500 | 1,6700 | 4.184 | 7.134,87 |
| 22/11/2012 | 1,7300 | -0,57% | 1,6900 | 1,7900 | 1,6700 | 10.362 | 17.701,24 |
| 21/11/2012 | 1,7400 | -4,92% | 1,7800 | 1,8000 | 1,7200 | 6.601 | 11.495,16 |
| 20/11/2012 | 1,8300 | -1,08% | 1,8200 | 1,8500 | 1,7600 | 3.449 | 6.218,50 |
| 19/11/2012 | 1,8500 | 14,20% | 1,6300 | 1,8500 | 1,6300 | 15.165 | 26.338,20 |
| 16/11/2012 | 1,6200 | 0,00% | 1,6000 | 1,6400 | 1,5800 | 4.912 | 7.911,75 |
| 15/11/2012 | 1,6200 | 1,25% | 1,5800 | 1,6200 | 1,5600 | 1.522 | 2.390,74 |
| 14/11/2012 | 1,6000 | 1,27% | 1,6600 | 1,6600 | 1,4700 | 6.972 | 10.855,39 |
| 13/11/2012 | 1,5800 | -3,07% | 1,6600 | 1,6600 | 1,4700 | 6.359 | 9.524,58 |
| 12/11/2012 | 1,6300 | -2,98% | 1,7500 | 1,7500 | 1,6300 | 3.290 | 5.476,70 |
| 09/11/2012 | 1,6800 | 1,82% | 1,6400 | 1,6900 | 1,6100 | 5.959 | 9.873,64 |
| 08/11/2012 | 1,6500 | -1,79% | 1,5800 | 1,6700 | 1,5800 | 352 | 578,30 |
| 07/11/2012 | 1,6800 | 3,07% | 1,6900 | 1,6900 | 1,6300 | 820 | 1.339,52 |
| 06/11/2012 | 1,6300 | -4,68% | 1,7300 | 1,7400 | 1,6300 | 2.851 | 4.712,60 |
| 05/11/2012 | 1,7100 | 1,18% | 1,7000 | 1,7500 | 1,6700 | 757 | 1.275,71 |
| 02/11/2012 | 1,6900 | 3,68% | 1,5700 | 1,6900 | 1,5700 | 7.258 | 12.018,83 |
| 01/11/2012 | 1,6300 | -8,43% | 1,6900 | 1,7400 | 1,5700 | 9.097 | 14.539,63 |
| 31/10/2012 | 1,7800 | 5,95% | 1,6900 | 1,7800 | 1,6800 | 2.818 | 4.908,00 |
| 30/10/2012 | 1,6800 | -1,75% | 1,8000 | 1,8000 | 1,6500 | 1.963 | 3.289,64 |
| 29/10/2012 | 1,7100 | -10,94% | 1,8700 | 1,9200 | 1,6900 | 5.190 | 8.992,32 |
| 26/10/2012 | 1,9200 | 2,67% | 1,8700 | 1,9200 | 1,8000 | 4.083 | 7.677,31 |
| 25/10/2012 | 1,8700 | 0,00% | 1,9000 | 1,9300 | 1,7600 | 7.863 | 14.388,82 |
| 24/10/2012 | 1,8700 | 0,00% | 1,8300 | 1,8700 | 1,7600 | 7.574 | 13.754,54 |
| 23/10/2012 | 1,8700 | -2,60% | 1,8900 | 1,9400 | 1,8200 | 9.731 | 18.419,34 |
| 22/10/2012 | 1,9200 | 1,05% | 1,9000 | 2,0700 | 1,8200 | 44.997 | 86.644,16 |
| 19/10/2012 | 1,9000 | 21,02% | 1,5700 | 1,9100 | 1,5700 | 42.679 | 76.898,94 |
| 18/10/2012 | 1,5700 | 0,00% | 1,5300 | 1,6400 | 1,5300 | 18.230 | 28.317,92 |
| 17/10/2012 | 1,5700 | 0,00% | 1,5300 | 1,5800 | 1,4700 | 4.625 | 7.121,81 |
| 16/10/2012 | 1,5700 | -1,26% | 1,5700 | 1,5700 | 1,5500 | 12.427 | 19.380,24 |
| 15/10/2012 | 1,5900 | -3,05% | 1,5800 | 1,6200 | 1,5300 | 717 | 1.149,69 |
| 12/10/2012 | 1,6400 | 4,46% | 1,5600 | 1,6500 | 1,5600 | 2.611 | 4.164,95 |
| 11/10/2012 | 1,5700 | -1,88% | 1,6000 | 1,6000 | 1,5000 | 25.958 | 40.673,20 |
| 10/10/2012 | 1,6000 | -1,84% | 1,6000 | 1,6000 | 1,6000 | 8 | 12,80 |
| 09/10/2012 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6100 | 6.797 | 11.024,90 |
| 08/10/2012 | 1,6300 | 0,00% | 1,6100 | 1,6300 | 1,5800 | 843 | 1.367,01 |
| 05/10/2012 | 1,6300 | 5,16% | 1,5400 | 1,6300 | 1,5200 | 10.907 | 17.279,66 |
| 04/10/2012 | 1,5500 | -4,32% | 1,5900 | 1,5900 | 1,5300 | 3.015 | 4.708,94 |
| 03/10/2012 | 1,6200 | -2,99% | 1,6400 | 1,6800 | 1,6100 | 3.000 | 4.873,73 |
| 02/10/2012 | 1,6700 | 0,00% | 1,7000 | 1,7000 | 1,6200 | 1.760 | 2.883,99 |
| 01/10/2012 | 1,6700 | -1,76% | 1,7200 | 1,7200 | 1,6300 | 892 | 1.481,97 |
| 28/9/2012 | 1,7000 | 2,41% | 1,6300 | 1,7300 | 1,5700 | 7.262 | 11.970,57 |
| 27/9/2012 | 1,6600 | -4,60% | 1,7500 | 1,7500 | 1,6600 | 799 | 1.353,51 |
| 26/9/2012 | 1,7400 | 0,58% | 1,7000 | 1,7500 | 1,7000 | 1.637 | 2.823,65 |
| 25/9/2012 | 1,7300 | 2,37% | 1,7500 | 1,7500 | 1,6400 | 1.345 | 2.279,11 |
| 24/9/2012 | 1,6900 | -1,74% | 1,6800 | 1,7500 | 1,6600 | 1.297 | 2.196,30 |
| 21/9/2012 | 1,7200 | 0,00% | 1,6700 | 1,7500 | 1,6700 | 4.480 | 7.690,10 |
| 20/9/2012 | 1,7200 | -4,44% | 1,7500 | 1,8200 | 1,6900 | 5.651 | 9.777,32 |
| 19/9/2012 | 1,8000 | 5,88% | 1,7200 | 1,8100 | 1,7100 | 7.359 | 12.916,18 |
| 18/9/2012 | 1,7000 | -1,16% | 1,6600 | 1,7200 | 1,6600 | 783 | 1.306,50 |
| 17/9/2012 | 1,7200 | 4,88% | 1,7400 | 1,7400 | 1,6200 | 2.124 | 3.521,55 |
| 14/9/2012 | 1,6400 | -8,89% | 1,7200 | 1,7200 | 1,6400 | 2.583 | 4.298,89 |
| 13/9/2012 | 1,8000 | -1,10% | 1,8600 | 1,8600 | 1,7300 | 6.304 | 11.218,53 |
| 12/9/2012 | 1,8200 | 2,25% | 1,8300 | 1,8300 | 1,7500 | 3.828 | 6.884,68 |
| 11/9/2012 | 1,7800 | 1,14% | 1,8400 | 1,8400 | 1,7500 | 322 | 566,61 |
| 10/9/2012 | 1,7600 | 2,33% | 1,7800 | 1,7800 | 1,7200 | 5.418 | 9.436,21 |
| 07/9/2012 | 1,7200 | 0,00% | 1,7000 | 1,7700 | 1,6900 | 34.676 | 60.597,79 |
| 06/9/2012 | 1,7200 | -4,44% | 1,8000 | 1,8000 | 1,7200 | 6.065 | 10.820,71 |
| 05/9/2012 | 1,8000 | 2,27% | 1,7700 | 1,8100 | 1,7200 | 2.102 | 3.733,30 |
| 04/9/2012 | 1,7600 | -4,86% | 1,8600 | 1,8600 | 1,7400 | 3.639 | 6.373,43 |
| 03/9/2012 | 1,8500 | 1,65% | 1,8500 | 1,8500 | 1,8300 | 73 | 131,88 |
| 31/8/2012 | 1,8200 | 5,81% | 1,7600 | 1,8600 | 1,7200 | 8.933 | 15.658,11 |
| 30/8/2012 | 1,7200 | -7,03% | 1,7500 | 1,7700 | 1,7200 | 4.775 | 8.276,76 |
| 29/8/2012 | 1,8500 | -0,54% | 1,8500 | 1,8500 | 1,8500 | 144 | 265,50 |
| 28/8/2012 | 1,8600 | 1,64% | 1,8600 | 1,8600 | 1,8600 | 8 | 14,85 |
| 27/8/2012 | 1,8300 | -2,14% | 1,8100 | 1,8400 | 1,7800 | 3.667 | 6.617,04 |
| 24/8/2012 | 1,8700 | 0,00% | 1,8600 | 1,8700 | 1,8600 | 162 | 300,44 |
| 23/8/2012 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 22/8/2012 | 1,8700 | -0,53% | 1,9300 | 1,9300 | 1,8200 | 1.016 | 1.897,64 |
| 21/8/2012 | 1,8800 | -1,05% | 1,7800 | 1,8800 | 1,7700 | 2.955 | 5.367,86 |
| 20/8/2012 | 1,9000 | 4,40% | 1,9000 | 1,9000 | 1,9000 | 8 | 15,20 |
| 17/8/2012 | 1,8200 | 0,00% | 1,8500 | 1,8500 | 1,8200 | 790 | 1.435,35 |
| 16/8/2012 | 1,8200 | -3,70% | 2,0000 | 2,0000 | 1,8000 | 1.980 | 3.635,10 |
| 14/8/2012 | 1,8900 | 3,85% | 1,8700 | 1,9200 | 1,8700 | 1.783 | 3.358,69 |
| 13/8/2012 | 1,8200 | -2,67% | 2,0000 | 2,0000 | 1,8200 | 3.108 | 5.739,08 |
| 10/8/2012 | 1,8700 | 0,54% | 1,8200 | 1,8800 | 1,8200 | 2.635 | 4.867,80 |
| 09/8/2012 | 1,8600 | -0,53% | 1,9200 | 1,9300 | 1,8200 | 1.228 | 2.235,05 |
| 08/8/2012 | 1,8700 | -3,11% | 1,8800 | 1,9000 | 1,7800 | 3.545 | 6.469,48 |
| 07/8/2012 | 1,9300 | -0,52% | 1,9200 | 1,9300 | 1,9200 | 583 | 1.123,10 |
| 06/8/2012 | 1,9400 | -2,02% | 1,8900 | 1,9800 | 1,8800 | 1.031 | 1.984,80 |
| 03/8/2012 | 1,9800 | -3,41% | 1,9700 | 1,9900 | 1,9200 | 5.206 | 10.238,40 |
| 02/8/2012 | 2,0500 | 0,49% | 2,0000 | 2,0600 | 2,0000 | 823 | 1.678,65 |
| 01/8/2012 | 2,0400 | 0,00% | 2,0900 | 2,1300 | 1,9700 | 5.471 | 11.369,32 |
| 31/7/2012 | 2,0400 | 0,00% | 1,9700 | 2,0400 | 1,9700 | 2.659 | 5.344,15 |
| 30/7/2012 | 2,0400 | -5,12% | 2,1300 | 2,1300 | 1,9500 | 5.865 | 11.735,48 |
| 27/7/2012 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | 16 | 34,40 |
| 26/7/2012 | 2,1500 | -0,92% | 2,1500 | 2,1600 | 2,1500 | 335 | 722,99 |
| 25/7/2012 | 2,1700 | -0,46% | 2,1400 | 2,1700 | 2,1400 | 240 | 517,68 |
| 24/7/2012 | 2,1800 | -1,80% | 2,1200 | 2,1900 | 2,0000 | 7.091 | 15.093,42 |
| 23/7/2012 | 2,2200 | 10,45% | 2,2200 | 2,2200 | 2,2200 | 8 | 17,70 |
| 20/7/2012 | 2,0100 | -1,47% | 2,0600 | 2,0600 | 1,9400 | 2.971 | 5.876,61 |
| 19/7/2012 | 2,0400 | -6,85% | 2,0600 | 2,1000 | 2,0400 | 1.837 | 3.763,53 |
| 18/7/2012 | 2,1900 | -1,35% | 2,2200 | 2,2300 | 1,9900 | 7.597 | 15.890,53 |
| 17/7/2012 | 2,2200 | -7,11% | 2,2300 | 2,2300 | 2,1600 | 3.578 | 7.845,58 |
| 16/7/2012 | 2,3900 | 4,37% | 2,3800 | 2,4000 | 2,1200 | 2.507 | 5.690,50 |
| 13/7/2012 | 2,2900 | 0,44% | 2,3100 | 2,3100 | 2,2800 | 144 | 328,24 |
| 12/7/2012 | 2,2800 | 3,17% | 2,2100 | 2,3400 | 2,2100 | 2.811 | 6.359,43 |
| 11/7/2012 | 2,2100 | 0,45% | 2,1500 | 2,2100 | 2,1300 | 1.073 | 2.354,95 |
| 10/7/2012 | 2,2000 | 4,76% | 2,1200 | 2,2200 | 1,9500 | 4.262 | 8.828,50 |
| 09/7/2012 | 2,1000 | 7,69% | 1,9700 | 2,1200 | 1,9700 | 2.141 | 4.423,40 |
| 06/7/2012 | 1,9500 | 0,52% | 1,8800 | 1,9500 | 1,8800 | 512 | 983,11 |
| 05/7/2012 | 1,9400 | 2,11% | 1,9100 | 1,9500 | 1,8500 | 2.184 | 4.187,35 |
| 04/7/2012 | 1,9000 | -2,06% | 1,9400 | 1,9400 | 1,8500 | 5.163 | 9.696,62 |
| 03/7/2012 | 1,9400 | -7,18% | 1,9500 | 1,9700 | 1,8200 | 1.594 | 3.065,80 |
| 02/7/2012 | 2,0900 | -3,24% | 2,1200 | 2,1300 | 1,9900 | 5.117 | 10.446,52 |
| 29/6/2012 | 2,1600 | -5,26% | 2,0200 | 2,1800 | 2,0000 | 4.250 | 8.813,10 |
| 28/6/2012 | 2,2800 | 14,57% | 1,8900 | 2,3100 | 1,8900 | 5.338 | 11.377,20 |
| 27/6/2012 | 1,9900 | -2,93% | 2,1300 | 2,1300 | 1,9700 | 1.318 | 2.632,15 |
| 26/6/2012 | 2,0500 | -4,21% | 1,9700 | 2,0900 | 1,9000 | 2.622 | 5.234,85 |
| 25/6/2012 | 2,1400 | -7,76% | 2,3700 | 2,4000 | 1,9400 | 7.961 | 16.921,48 |
| 22/6/2012 | 2,3200 | 2,20% | 2,2200 | 2,3400 | 2,0500 | 9.479 | 20.680,36 |
| 21/6/2012 | 2,2700 | 0,44% | 2,0400 | 2,2700 | 2,0400 | 1.278 | 2.825,95 |
| 20/6/2012 | 2,2600 | 9,71% | 2,0800 | 2,2700 | 2,0800 | 3.794 | 8.398,97 |
| 19/6/2012 | 2,0600 | 13,19% | 1,6300 | 2,0700 | 1,5900 | 4.959 | 9.134,37 |
| 18/6/2012 | 1,8200 | 8,33% | 1,8200 | 1,8200 | 1,8200 | 276 | 501,70 |
| 15/6/2012 | 1,6800 | 3,07% | 1,7200 | 1,7200 | 1,5300 | 430 | 682,53 |
| 14/6/2012 | 1,6300 | 0,62% | 1,6000 | 1,6300 | 1,6000 | 639 | 1.035,90 |
| 13/6/2012 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 12/6/2012 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 11/6/2012 | 1,6200 | 29,60% | 1,3300 | 1,6200 | 1,0700 | 2.587 | 3.769,20 |
| 08/6/2012 | 1,2500 | -2,34% | 1,2500 | 1,2500 | 1,2500 | 192 | 238,80 |
| 07/6/2012 | 1,2800 | 4,92% | 1,2400 | 1,2800 | 1,2400 | 62 | 75,95 |
| 06/6/2012 | 1,2200 | 5,17% | 1,1800 | 1,2300 | 1,1800 | 623 | 758,34 |
| 05/6/2012 | 1,1600 | -15,33% | 1,1600 | 1,1700 | 1,1600 | 3.352 | 3.904,44 |
| 01/6/2012 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 224 | 306,60 |
| 31/5/2012 | 1,3700 | -15,43% | 1,2800 | 1,3700 | 1,2800 | 535 | 723,15 |
| 30/5/2012 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 29/5/2012 | 1,6200 | 3,85% | 1,6200 | 1,6200 | 1,6200 | 1 | 2,59 |
| 28/5/2012 | 1,5600 | 9,86% | 1,5600 | 1,5600 | 1,5600 | 10 | 14,94 |
| 25/5/2012 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 36 | 49,94 |
| 24/5/2012 | 1,4200 | -1,39% | 1,0300 | 1,4300 | 1,0300 | 1.485 | 1.983,63 |
| 23/5/2012 | 1,4400 | 4,35% | 1,4400 | 1,4400 | 1,4400 | 1 | 2,30 |
| 22/5/2012 | 1,3800 | -0,72% | 1,5200 | 1,5200 | 1,2500 | 107 | 134,62 |
| 21/5/2012 | 1,3900 | -0,71% | 1,1000 | 1,3900 | 1,1000 | 535 | 697,70 |
| 18/5/2012 | 1,4000 | 15,70% | 1,5000 | 1,5000 | 1,2500 | 809 | 1.061,59 |
| 17/5/2012 | 1,2100 | -7,63% | 1,2100 | 1,2100 | 1,2100 | 240 | 289,50 |
| 16/5/2012 | 1,3100 | 8,26% | 1,5700 | 1,5700 | 1,1600 | 3.255 | 4.007,26 |
| 15/5/2012 | 1,2100 | -15,97% | 1,2500 | 1,3500 | 1,1900 | 1.163 | 1.423,52 |
| 14/5/2012 | 1,4400 | -21,31% | 1,5700 | 1,5700 | 1,3300 | 4.782 | 6.676,91 |
| 11/5/2012 | 1,8300 | 1,10% | 1,6600 | 1,8300 | 1,6600 | 755 | 1.259,00 |
| 10/5/2012 | 1,8100 | 7,74% | 1,5700 | 1,8400 | 1,5200 | 4.685 | 7.764,18 |
| 09/5/2012 | 1,6800 | -10,64% | 1,7000 | 1,9100 | 1,6100 | 2.491 | 4.189,74 |
| 08/5/2012 | 1,8800 | -12,96% | 1,9800 | 1,9900 | 1,6800 | 958 | 1.842,92 |
| 07/5/2012 | 2,1600 | -10,74% | 2,1900 | 2,1900 | 2,0700 | 1.972 | 4.176,50 |
| 04/5/2012 | 2,4200 | 5,68% | 2,2900 | 2,4200 | 2,1900 | 4.087 | 9.392,92 |
| 03/5/2012 | 2,2900 | -0,43% | 2,0800 | 2,2900 | 2,0700 | 240 | 530,50 |
| 02/5/2012 | 2,3000 | -0,43% | 2,3000 | 2,3000 | 2,3000 | 34 | 77,07 |
| 30/4/2012 | 2,3100 | 4,05% | 2,2900 | 2,3100 | 2,1300 | 1.122 | 2.513,05 |
| 27/4/2012 | 2,2200 | 0,00% | 1,9400 | 2,2200 | 1,7700 | 4.517 | 9.367,95 |
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.% |
|---|