| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4000 | -5,07 % | -0,2350 | 194.859 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΜΕΒΑ | 6,1000 | -3,17 % | -0,2000 | 360 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | -0,0600 | 41.583 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 2.220 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 455.227 |
| ΒΙΟΣΚ | 2,6600 | -2,21 % | -0,0600 | 6.347 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
Συνεχης ενημερωση
ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)
2,2400 €
0,0400 (1,82%)
- Άνοιγμα 2,2000
- Υψηλό 2,3700
- Χαμηλό 2,2000
- Όγκος 82.255
- Τζίρος 188.572 €
- Πράξεις 184
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 1,6700 | 7,74% | 1,5300 | 1,7000 | 1,5300 | 9.091 | ,00 |
| 10/2/2011 | 1,5500 | 9,15% | 1,5500 | 1,5600 | 1,5500 | 9.374 | ,00 |
| 09/2/2011 | 1,4200 | 6,77% | 1,3800 | 1,4600 | 1,3800 | 4.827 | ,00 |
| 08/2/2011 | 1,3300 | 3,10% | 1,3200 | 1,3900 | 1,3000 | 12.459 | ,00 |
| 07/2/2011 | 1,2900 | 1,57% | 1,3000 | 1,3600 | 1,2700 | 16.938 | ,00 |
| 04/2/2011 | 1,2700 | 3,25% | 1,2500 | 1,2800 | 1,2500 | 1.741 | ,00 |
| 03/2/2011 | 1,2300 | -1,60% | 1,2300 | 1,2400 | 1,2100 | 2.156 | ,00 |
| 02/2/2011 | 1,2500 | 1,63% | 1,2700 | 1,2700 | 1,2300 | 1.262 | ,00 |
| 01/2/2011 | 1,2300 | 1,65% | 1,2500 | 1,3000 | 1,1900 | 6.979 | ,00 |
| 31/1/2011 | 1,2100 | 0,00% | 1,1900 | 1,2500 | 1,1800 | 8.852 | ,00 |
| 28/1/2011 | 1,2100 | 0,83% | 1,1900 | 1,2900 | 1,1600 | 6.260 | ,00 |
| 27/1/2011 | 1,2000 | -4,00% | 1,2000 | 1,2200 | 1,1600 | 766 | ,00 |
| 26/1/2011 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2200 | 6.969 | ,00 |
| 25/1/2011 | 1,3000 | 7,44% | 1,3000 | 1,3200 | 1,2700 | 2.955 | ,00 |
| 24/1/2011 | 1,2100 | 4,31% | 1,1900 | 1,2500 | 1,1900 | 3.689 | ,00 |
| 21/1/2011 | 1,1600 | 7,41% | 1,1800 | 1,1800 | 1,1300 | 2.874 | ,00 |
| 20/1/2011 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 2.395 | ,00 |
| 19/1/2011 | 1,0700 | 0,00% | 1,0800 | 1,0800 | 1,0600 | 3.315 | ,00 |
| 18/1/2011 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0700 | 895 | ,00 |
| 17/1/2011 | 1,0800 | 1,89% | 1,0300 | 1,1000 | 1,0300 | 1.597 | ,00 |
| 14/1/2011 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0300 | 1.772 | ,00 |
| 13/1/2011 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0600 | 2.004 | ,00 |
| 12/1/2011 | 1,0800 | 2,86% | 1,0600 | 1,1000 | 1,0600 | 7.194 | ,00 |
| 11/1/2011 | 1,0500 | -0,94% | 1,0100 | 1,0600 | 1,0100 | 1.199 | ,00 |
| 10/1/2011 | 1,0600 | -4,50% | 1,0600 | 1,0700 | 1,0600 | 2.459 | ,00 |
| 07/1/2011 | 1,1100 | -2,63% | 1,1400 | 1,1400 | 1,0800 | 4.024 | ,00 |
| 05/1/2011 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1000 | 2.457 | ,00 |
| 04/1/2011 | 1,1500 | -2,54% | 1,1500 | 1,1600 | 1,1500 | 799 | ,00 |
| 03/1/2011 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1500 | 1.437 | ,00 |
| 31/12/2010 | 1,1900 | 0,00% | 1,1500 | 1,2100 | 1,1500 | 10.396 | ,00 |
| 30/12/2010 | 1,1900 | -5,56% | 1,1600 | 1,2400 | 1,1500 | 1.931 | ,00 |
| 29/12/2010 | 1,2600 | -1,56% | 1,2500 | 1,2800 | 1,1600 | 2.459 | ,00 |
| 28/12/2010 | 1,2800 | 0,79% | 1,2900 | 1,3000 | 1,2100 | 6.162 | ,00 |
| 27/12/2010 | 1,2700 | -6,62% | 1,2700 | 1,2700 | 1,2300 | 1.150 | ,00 |
| 23/12/2010 | 1,3600 | -1,45% | 1,3500 | 1,3700 | 1,3500 | 320 | ,00 |
| 22/12/2010 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 479 | ,00 |
| 21/12/2010 | 1,3800 | 2,22% | 1,4100 | 1,4100 | 1,2800 | 814 | ,00 |
| 20/12/2010 | 1,3500 | -4,93% | 1,2900 | 1,4900 | 1,2800 | 1.055 | ,00 |
| 17/12/2010 | 1,4200 | 7,58% | 1,4300 | 1,4300 | 1,3300 | 513 | ,00 |
| 16/12/2010 | 1,3200 | -4,35% | 1,3800 | 1,3800 | 1,2900 | 639 | ,00 |
| 15/12/2010 | 1,3800 | -4,17% | 1,4400 | 1,4400 | 1,3500 | 560 | ,00 |
| 14/12/2010 | 1,4400 | 1,41% | 1,4400 | 1,4400 | 1,4400 | 159 | ,00 |
| 13/12/2010 | 1,4200 | -2,07% | 1,4500 | 1,4500 | 1,3100 | 896 | ,00 |
| 10/12/2010 | 1,4500 | -5,23% | 1,5800 | 1,5800 | 1,3800 | 4.328 | ,00 |
| 09/12/2010 | 1,5300 | 3,38% | 1,5300 | 1,6200 | 1,4400 | 8.248 | ,00 |
| 08/12/2010 | 1,4800 | 2,07% | 1,5000 | 1,5000 | 1,4000 | 1.997 | ,00 |
| 07/12/2010 | 1,4500 | 5,84% | 1,4100 | 1,5000 | 1,4100 | 1.666 | ,00 |
| 06/12/2010 | 1,3700 | -0,72% | 1,3800 | 1,3800 | 1,3300 | 3.675 | ,00 |
| 03/12/2010 | 1,3800 | 2,22% | 1,3800 | 1,4400 | 1,3200 | 1.642 | ,00 |
| 02/12/2010 | 1,3500 | 8,00% | 1,2500 | 1,3800 | 1,2300 | 1.998 | ,00 |
| 01/12/2010 | 1,2500 | 5,04% | 1,1900 | 1,3000 | 1,1300 | 708 | ,00 |
| 30/11/2010 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1600 | 1.274 | ,00 |
| 29/11/2010 | 1,1900 | 0,00% | 1,1300 | 1,1900 | 1,1300 | 163 | ,00 |
| 26/11/2010 | 1,1900 | 2,59% | 1,1000 | 1,2700 | 1,1000 | 1.677 | ,00 |
| 25/11/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 687 | ,00 |
| 24/11/2010 | 1,1600 | 2,65% | 1,1600 | 1,1600 | 1,1600 | 479 | ,00 |
| 23/11/2010 | 1,1300 | 2,73% | 1,1100 | 1,3200 | 1,1100 | 4.392 | ,00 |
| 22/11/2010 | 1,1000 | 0,00% | 1,0600 | 1,1100 | 1,0600 | 4.998 | ,00 |
| 19/11/2010 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0600 | 7.611 | ,00 |
| 18/11/2010 | 1,1000 | -4,35% | 1,0600 | 1,1300 | 1,0600 | 6.686 | ,00 |
| 17/11/2010 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1000 | 2.815 | ,00 |
| 16/11/2010 | 1,1600 | -7,20% | 1,1300 | 1,2500 | 1,1300 | 5.487 | ,00 |
| 15/11/2010 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 240 | ,00 |
| 12/11/2010 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.039 | ,00 |
| 11/11/2010 | 1,2500 | 5,93% | 1,2500 | 1,2500 | 1,2500 | 16 | ,00 |
| 10/11/2010 | 1,1800 | -3,28% | 1,1900 | 1,1900 | 1,1700 | 2.076 | ,00 |
| 09/11/2010 | 1,2200 | -3,94% | 1,1600 | 1,2800 | 1,1600 | 1.597 | ,00 |
| 08/11/2010 | 1,2700 | -1,55% | 1,2900 | 1,2900 | 1,2100 | 335 | ,00 |
| 05/11/2010 | 1,2900 | -4,44% | 1,3000 | 1,3000 | 1,2800 | 1.599 | ,00 |
| 04/11/2010 | 1,3500 | 2,27% | 1,2700 | 1,4300 | 1,2700 | 1.054 | ,00 |
| 03/11/2010 | 1,3200 | 3,94% | 1,2800 | 1,3800 | 1,2700 | 1.452 | ,00 |
| 02/11/2010 | 1,2700 | -7,97% | 1,3700 | 1,3700 | 1,2400 | 3.972 | ,00 |
| 01/11/2010 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 400 | ,00 |
| 29/10/2010 | 1,3900 | -0,71% | 1,3500 | 1,4300 | 1,2900 | 5.068 | ,00 |
| 27/10/2010 | 1,4000 | -2,10% | 1,4200 | 1,4300 | 1,3800 | 799 | ,00 |
| 26/10/2010 | 1,4300 | -8,92% | 1,4400 | 1,4400 | 1,4100 | 3.673 | ,00 |
| 25/10/2010 | 1,5700 | -0,63% | 1,5700 | 1,5700 | 1,5700 | 320 | ,00 |
| 22/10/2010 | 1,5800 | 7,48% | 1,5800 | 1,5800 | 1,5800 | 799 | ,00 |
| 21/10/2010 | 1,4700 | 1,38% | 1,4500 | 1,4700 | 1,4400 | 4.949 | ,00 |
| 20/10/2010 | 1,4500 | 2,11% | 1,3900 | 1,4700 | 1,3800 | 1.916 | ,00 |
| 19/10/2010 | 1,4200 | -2,07% | 1,4300 | 1,4300 | 1,4200 | 6.227 | ,00 |
| 18/10/2010 | 1,4500 | -1,36% | 1,4500 | 1,4600 | 1,4400 | 4.471 | ,00 |
| 15/10/2010 | 1,4700 | -4,55% | 1,5000 | 1,5000 | 1,4600 | 4.632 | ,00 |
| 14/10/2010 | 1,5400 | -1,91% | 1,4800 | 1,5600 | 1,4800 | 719 | ,00 |
| 13/10/2010 | 1,5700 | 4,67% | 1,5700 | 1,5700 | 1,5700 | 799 | ,00 |
| 12/10/2010 | 1,5000 | -7,41% | 1,5700 | 1,5700 | 1,4600 | 3.407 | ,00 |
| 11/10/2010 | 1,6200 | -2,99% | 1,6200 | 1,6200 | 1,6200 | 639 | ,00 |
| 08/10/2010 | 1,6700 | -0,60% | 1,6900 | 1,6900 | 1,6600 | 2.124 | ,00 |
| 07/10/2010 | 1,6800 | -0,59% | 1,6900 | 1,6900 | 1,6000 | 1.406 | ,00 |
| 06/10/2010 | 1,6900 | 1,20% | 1,6900 | 1,6900 | 1,6900 | 560 | ,00 |
| 05/10/2010 | 1,6700 | 1,21% | 1,6700 | 1,7400 | 1,6200 | 3.025 | ,00 |
| 04/10/2010 | 1,6500 | -8,33% | 1,6700 | 1,7200 | 1,6300 | 1.952 | ,00 |
| 01/10/2010 | 1,8000 | -3,23% | 1,7600 | 1,8800 | 1,7600 | 1.437 | ,00 |
| 30/9/2010 | 1,8600 | -5,10% | 2,1100 | 2,1100 | 1,8200 | 1.659 | ,00 |
| 29/9/2010 | 1,9600 | -7,11% | 1,9400 | 2,0800 | 1,9200 | 1.031 | ,00 |
| 28/9/2010 | 2,1100 | -8,26% | 2,2500 | 2,2500 | 2,0800 | 383 | ,00 |
| 27/9/2010 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 24/9/2010 | 2,3000 | 0,44% | 2,3000 | 2,3000 | 2,3000 | 160 | ,00 |
| 23/9/2010 | 2,2900 | -4,58% | 2,2600 | 2,3800 | 2,1900 | 695 | ,00 |
| 22/9/2010 | 2,4000 | -0,41% | 2,5100 | 2,5100 | 2,2600 | 512 | ,00 |
| 21/9/2010 | 2,4100 | -5,12% | 2,4100 | 2,4100 | 2,4000 | 320 | ,00 |
| 20/9/2010 | 2,5400 | -1,93% | 2,3900 | 2,5600 | 2,3900 | 196 | ,00 |
| 17/9/2010 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 16/9/2010 | 2,5900 | -0,38% | 2,6000 | 2,6600 | 2,5000 | 3.673 | ,00 |
| 15/9/2010 | 2,6000 | -0,76% | 2,5600 | 2,6100 | 2,5600 | 2.156 | ,00 |
| 14/9/2010 | 2,6200 | -4,38% | 2,5300 | 2,6300 | 2,5200 | 12.426 | ,00 |
| 13/9/2010 | 2,7400 | 5,79% | 2,7400 | 2,7400 | 2,7400 | 639 | ,00 |
| 10/9/2010 | 2,5900 | -3,00% | 2,6200 | 2,6500 | 2,5100 | 2.707 | ,00 |
| 09/9/2010 | 2,6700 | -1,84% | 2,6700 | 2,6700 | 2,6700 | 4 | ,00 |
| 08/9/2010 | 2,7200 | 2,26% | 2,7400 | 2,7400 | 2,6000 | 1.462 | ,00 |
| 07/9/2010 | 2,6600 | -1,48% | 2,6600 | 2,6700 | 2,6300 | 3.673 | ,00 |
| 06/9/2010 | 2,7000 | 1,50% | 2,5800 | 2,7100 | 2,5800 | 5.940 | ,00 |
| 03/9/2010 | 2,6600 | 0,38% | 2,6600 | 2,6600 | 2,6600 | 4 | ,00 |
| 02/9/2010 | 2,6500 | -2,57% | 2,6900 | 2,6900 | 2,6300 | 2.065 | ,00 |
| 01/9/2010 | 2,7200 | 1,49% | 2,7200 | 2,7200 | 2,7200 | 4 | ,00 |
| 31/8/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 30/8/2010 | 2,6800 | 2,29% | 2,6800 | 2,6800 | 2,6800 | 2.874 | ,00 |
| 27/8/2010 | 2,6200 | 0,38% | 2,6200 | 2,6300 | 2,6200 | 226 | ,00 |
| 26/8/2010 | 2,6100 | 1,16% | 2,6100 | 2,6100 | 2,6000 | 3.913 | ,00 |
| 25/8/2010 | 2,5800 | -4,09% | 2,6700 | 2,6800 | 2,5500 | 1.688 | ,00 |
| 24/8/2010 | 2,6900 | 0,00% | 2,6300 | 2,7200 | 2,5600 | 4.699 | ,00 |
| 23/8/2010 | 2,6900 | -1,10% | 2,6400 | 2,7100 | 2,6400 | 3.353 | ,00 |
| 20/8/2010 | 2,7200 | -0,73% | 2,6400 | 2,7300 | 2,6400 | 3.834 | ,00 |
| 19/8/2010 | 2,7400 | -1,79% | 2,8200 | 2,8400 | 2,6700 | 10.060 | ,00 |
| 18/8/2010 | 2,7900 | 2,20% | 2,8100 | 2,8700 | 2,7200 | 7.920 | ,00 |
| 17/8/2010 | 2,7300 | 3,41% | 2,6600 | 2,7900 | 2,6400 | 13.494 | ,00 |
| 16/8/2010 | 2,6400 | 0,00% | 2,6200 | 2,6600 | 2,6200 | 323 | ,00 |
| 13/8/2010 | 2,6400 | 0,38% | 2,6200 | 2,7400 | 2,5600 | 8.512 | ,00 |
| 12/8/2010 | 2,6300 | -0,38% | 2,5900 | 2,6900 | 2,5100 | 17.624 | ,00 |
| 11/8/2010 | 2,6400 | -0,75% | 2,6000 | 2,6600 | 2,6000 | 274 | ,00 |
| 10/8/2010 | 2,6600 | -0,37% | 2,6500 | 2,6800 | 2,4900 | 7.760 | ,00 |
| 09/8/2010 | 2,6700 | 0,00% | 2,6600 | 2,6700 | 2,6600 | 112 | ,00 |
| 06/8/2010 | 2,6700 | -2,20% | 2,6400 | 2,7300 | 2,5100 | 25.710 | ,00 |
| 05/8/2010 | 2,7300 | -1,09% | 2,7500 | 2,7500 | 2,6500 | 958 | ,00 |
| 04/8/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 03/8/2010 | 2,7600 | 0,00% | 2,7600 | 2,7900 | 2,7600 | 2.955 | ,00 |
| 02/8/2010 | 2,7600 | 6,98% | 2,8100 | 2,8100 | 2,6700 | 5.561 | ,00 |
| 30/7/2010 | 2,5800 | 3,61% | 2,5100 | 2,7000 | 2,5100 | 7.846 | ,00 |
| 29/7/2010 | 2,4900 | 2,05% | 2,4400 | 2,5100 | 2,4400 | 1.916 | ,00 |
| 28/7/2010 | 2,4400 | -1,61% | 2,4800 | 2,4800 | 2,4200 | 2.147 | ,00 |
| 27/7/2010 | 2,4800 | 1,64% | 2,4500 | 2,4900 | 2,4500 | 4.003 | ,00 |
| 26/7/2010 | 2,4400 | 4,27% | 2,3800 | 2,4900 | 2,3400 | 10.587 | ,00 |
| 23/7/2010 | 2,3400 | 4,00% | 2,0400 | 2,4700 | 2,0400 | 14.193 | ,00 |
| 22/7/2010 | 2,2500 | 3,69% | 2,2200 | 2,3200 | 2,1700 | 2.548 | ,00 |
| 21/7/2010 | 2,1700 | -2,69% | 2,1700 | 2,1700 | 2,1700 | 27 | ,00 |
| 20/7/2010 | 2,2300 | 5,19% | 2,2300 | 2,2300 | 2,2200 | 1.358 | ,00 |
| 19/7/2010 | 2,1200 | -4,50% | 2,1600 | 2,1600 | 2,0700 | 1.073 | ,00 |
| 16/7/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 527 | ,00 |
| 15/7/2010 | 2,2200 | 4,72% | 2,1200 | 2,2900 | 2,1200 | 2.729 | ,00 |
| 14/7/2010 | 2,1200 | 1,92% | 2,1200 | 2,1200 | 2,1200 | 831 | ,00 |
| 13/7/2010 | 2,0800 | -0,48% | 2,0800 | 2,0800 | 2,0800 | 160 | ,00 |
| 12/7/2010 | 2,0900 | -2,34% | 2,0900 | 2,0900 | 1,9400 | 83 | ,00 |
| 09/7/2010 | 2,1400 | 4,39% | 2,0800 | 2,2200 | 2,0800 | 1.437 | ,00 |
| 08/7/2010 | 2,0500 | -2,38% | 2,0500 | 2,0500 | 2,0500 | 799 | ,00 |
| 07/7/2010 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 06/7/2010 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 05/7/2010 | 2,1000 | 3,45% | 1,8900 | 2,2200 | 1,8800 | 7.218 | ,00 |
| 02/7/2010 | 2,0300 | 3,05% | 2,0200 | 2,0300 | 2,0200 | 400 | ,00 |
| 01/7/2010 | 1,9700 | 1,03% | 1,8700 | 1,9900 | 1,8700 | 641 | ,00 |
| 30/6/2010 | 1,9500 | 1,56% | 1,7700 | 1,9900 | 1,7700 | 346 | ,00 |
| 29/6/2010 | 1,9200 | -6,80% | 1,8600 | 2,0400 | 1,8600 | 2.191 | ,00 |
| 28/6/2010 | 2,0600 | 1,98% | 1,9400 | 2,1200 | 1,9400 | 1.599 | ,00 |
| 25/6/2010 | 2,0200 | -1,94% | 2,0000 | 2,0700 | 1,9400 | 1.178 | ,00 |
| 24/6/2010 | 2,0600 | 5,64% | 2,1000 | 2,1000 | 2,0500 | 322 | ,00 |
| 23/6/2010 | 1,9500 | -2,01% | 1,9000 | 2,0400 | 1,8600 | 1.857 | ,00 |
| 22/6/2010 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 21/6/2010 | 1,9900 | 2,58% | 1,9900 | 1,9900 | 1,9900 | 11 | ,00 |
| 18/6/2010 | 1,9400 | 3,19% | 1,8800 | 2,0000 | 1,8800 | 1.812 | ,00 |
| 17/6/2010 | 1,8800 | -3,59% | 1,8800 | 1,8800 | 1,8800 | 48 | ,00 |
| 16/6/2010 | 1,9500 | 4,28% | 1,8800 | 2,0000 | 1,8800 | 4.503 | ,00 |
| 15/6/2010 | 1,8700 | 10,00% | 1,8700 | 1,8700 | 1,8700 | 96 | ,00 |
| 14/6/2010 | 1,7000 | 4,94% | 1,5700 | 1,7700 | 1,5700 | 320 | ,00 |
| 11/6/2010 | 1,6200 | 3,18% | 1,6300 | 1,6300 | 1,5500 | 500 | ,00 |
| 10/6/2010 | 1,5700 | -2,48% | 1,5500 | 1,5700 | 1,5500 | 157 | ,00 |
| 09/6/2010 | 1,6100 | -4,17% | 1,6300 | 1,6300 | 1,6000 | 508 | ,00 |
| 08/6/2010 | 1,6800 | -2,89% | 1,7000 | 1,7000 | 1,6700 | 1.956 | ,00 |
| 07/6/2010 | 1,7300 | -2,81% | 1,6100 | 1,8400 | 1,6100 | 2.940 | ,00 |
| 04/6/2010 | 1,7800 | -0,56% | 1,7800 | 1,7800 | 1,7800 | 703 | ,00 |
| 03/6/2010 | 1,7900 | -3,76% | 1,7900 | 1,7900 | 1,7900 | 33 | ,00 |
| 02/6/2010 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 01/6/2010 | 1,8600 | -1,06% | 1,6900 | 1,8800 | 1,6900 | 746 | ,00 |
| 31/5/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 28/5/2010 | 1,8800 | 1,62% | 1,8800 | 1,8800 | 1,8800 | 799 | ,00 |
| 27/5/2010 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 26/5/2010 | 1,8500 | 1,09% | 1,8500 | 1,9000 | 1,7300 | 2.766 | ,00 |
| 25/5/2010 | 1,8300 | -3,68% | 1,8300 | 1,8400 | 1,8100 | 751 | ,00 |
| 21/5/2010 | 1,9000 | 3,83% | 1,7200 | 1,9700 | 1,6900 | 2.684 | ,00 |
| 20/5/2010 | 1,8300 | -3,68% | 1,7200 | 1,8500 | 1,7200 | 671 | ,00 |
| 19/5/2010 | 1,9000 | 4,40% | 1,7800 | 1,9400 | 1,7800 | 1.534 | ,00 |
| 18/5/2010 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 17/5/2010 | 1,8200 | 1,68% | 1,7900 | 1,8900 | 1,7500 | 4.232 | ,00 |
| 14/5/2010 | 1,7900 | 1,13% | 1,6300 | 1,8700 | 1,6300 | 2.464 | ,00 |
| 13/5/2010 | 1,7700 | 9,26% | 1,7700 | 1,7700 | 1,7700 | 639 | ,00 |
| 12/5/2010 | 1,6200 | 5,88% | 1,5700 | 1,6700 | 1,5700 | 812 | ,00 |
| 11/5/2010 | 1,5300 | 3,38% | 1,4800 | 1,6200 | 1,4300 | 1.901 | ,00 |
| 10/5/2010 | 1,4800 | 4,96% | 1,4100 | 1,5500 | 1,4100 | 2.279 | ,00 |
| 07/5/2010 | 1,4100 | -6,00% | 1,4400 | 1,4600 | 1,3600 | 639 | ,00 |
| 06/5/2010 | 1,5000 | -4,46% | 1,5300 | 1,5300 | 1,4800 | 1.285 | ,00 |
| 05/5/2010 | 1,5700 | 1,29% | 1,5500 | 1,6500 | 1,5500 | 431 | ,00 |
| 04/5/2010 | 1,5500 | -3,13% | 1,6300 | 1,6300 | 1,4500 | 2.476 | ,00 |
| 03/5/2010 | 1,6000 | -1,84% | 1,6600 | 1,6600 | 1,5700 | 1.304 | ,00 |
| 30/4/2010 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6200 | 1.128 | ,00 |
| 29/4/2010 | 1,6300 | 5,16% | 1,6100 | 1,6900 | 1,5700 | 2.075 | ,00 |
| 28/4/2010 | 1,5500 | -8,28% | 1,6900 | 1,6900 | 1,5200 | 3.719 | ,00 |
| 27/4/2010 | 1,6900 | -3,98% | 1,6900 | 1,6900 | 1,6400 | 181 | ,00 |
| 26/4/2010 | 1,7600 | -1,12% | 1,6200 | 1,8000 | 1,6200 | 389 | ,00 |
| 23/4/2010 | 1,7800 | 0,56% | 1,7900 | 1,7900 | 1,7800 | 1.310 | ,00 |
| 22/4/2010 | 1,7700 | 2,31% | 1,6800 | 1,8800 | 1,5700 | 334 | ,00 |
| 21/4/2010 | 1,7300 | -2,26% | 1,6900 | 1,7800 | 1,6900 | 728 | ,00 |
| 20/4/2010 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 502 | ,00 |
| 19/4/2010 | 1,7700 | -6,84% | 1,8500 | 1,8500 | 1,7300 | 719 | ,00 |
| 16/4/2010 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 15/4/2010 | 1,9000 | 1,60% | 1,9000 | 1,9000 | 1,9000 | 160 | ,00 |
| 14/4/2010 | 1,8700 | -7,88% | 1,8700 | 1,8700 | 1,8700 | 240 | ,00 |
| 13/4/2010 | 2,0300 | 8,56% | 2,0200 | 2,0300 | 2,0200 | 81 | ,00 |
| 12/4/2010 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 09/4/2010 | 1,8700 | -1,06% | 1,8700 | 2,0400 | 1,8700 | 480 | ,00 |
| 08/4/2010 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 07/4/2010 | 1,8900 | 2,16% | 1,8900 | 1,8900 | 1,8900 | 36 | ,00 |
| 06/4/2010 | 1,8500 | -1,60% | 1,8700 | 1,8700 | 1,8300 | 479 | ,00 |
| 01/4/2010 | 1,8800 | -3,59% | 1,8800 | 1,8800 | 1,8800 | 160 | ,00 |
| 31/3/2010 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 30/3/2010 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 29/3/2010 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 26/3/2010 | 1,9500 | 3,17% | 2,0400 | 2,0400 | 1,8800 | 974 | ,00 |
| 24/3/2010 | 1,8900 | 0,53% | 2,0500 | 2,0500 | 1,8800 | 85 | ,00 |
| 23/3/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 22/3/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 1.997 | ,00 |
| 19/3/2010 | 1,8800 | -0,53% | 1,8800 | 1,8800 | 1,8800 | 479 | ,00 |
| 18/3/2010 | 1,8900 | -4,06% | 1,9700 | 1,9700 | 1,8800 | 168 | ,00 |
| 17/3/2010 | 1,9700 | -3,90% | 1,9700 | 2,0300 | 1,9700 | 2.476 | ,00 |
| 16/3/2010 | 2,0500 | 5,67% | 2,0400 | 2,0600 | 2,0400 | 799 | ,00 |
| 15/3/2010 | 1,9400 | -6,73% | 1,9400 | 1,9400 | 1,9400 | 1.132 | ,00 |
| 12/3/2010 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 11/3/2010 | 2,0800 | -0,95% | 2,0000 | 2,1000 | 2,0000 | 537 | ,00 |
| 10/3/2010 | 2,1000 | -1,41% | 2,1000 | 2,1000 | 2,1000 | 240 | ,00 |
| 09/3/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 08/3/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 05/3/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 04/3/2010 | 2,1300 | 1,43% | 2,1300 | 2,1300 | 2,1300 | 160 | ,00 |
| 03/3/2010 | 2,1000 | 9,38% | 2,1000 | 2,1000 | 2,1000 | 639 | ,00 |
| 02/3/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 01/3/2010 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 26/2/2010 | 1,9200 | 2,13% | 2,0200 | 2,0200 | 1,8900 | 639 | ,00 |
| 25/2/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 479 | ,00 |
| 24/2/2010 | 1,8800 | -0,53% | 1,8800 | 1,8800 | 1,8800 | 109 | ,00 |
| 23/2/2010 | 1,8900 | -7,35% | 1,8900 | 1,8900 | 1,8900 | 14 | ,00 |
| 22/2/2010 | 2,0400 | 10,27% | 2,0400 | 2,0400 | 2,0400 | 623 | ,00 |
| 19/2/2010 | 1,8500 | -1,60% | 1,7900 | 1,9900 | 1,7900 | 802 | ,00 |
| 18/2/2010 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 6.388 | ,00 |
| 17/2/2010 | 1,8800 | -1,05% | 1,8800 | 1,8800 | 1,8800 | 160 | ,00 |
| 16/2/2010 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8800 | 160 | ,00 |
| 12/2/2010 | 1,9200 | -3,52% | 1,9900 | 1,9900 | 1,8000 | 1.374 | ,00 |
| 11/2/2010 | 1,9900 | -5,24% | 1,9000 | 2,2200 | 1,9000 | 1.645 | ,00 |
| 10/2/2010 | 2,1000 | 1,45% | 2,0700 | 2,1000 | 2,0700 | 400 | ,00 |
| 09/2/2010 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 08/2/2010 | 2,0700 | -1,43% | 2,0700 | 2,0700 | 2,0700 | 160 | ,00 |
| 05/2/2010 | 2,1000 | -3,67% | 2,0800 | 2,1700 | 2,0800 | 910 | ,00 |
| 04/2/2010 | 2,1800 | -1,80% | 2,1400 | 2,1900 | 2,1400 | 1.070 | ,00 |
| 03/2/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 02/2/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 01/2/2010 | 2,2200 | 1,37% | 2,1900 | 2,3200 | 2,1900 | 208 | ,00 |
| 29/1/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 28/1/2010 | 2,1900 | -9,88% | 2,1900 | 2,1900 | 2,1900 | 208 | ,00 |
| 27/1/2010 | 2,4300 | 9,46% | 2,4300 | 2,4300 | 2,4300 | 8 | ,00 |
| 26/1/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 25/1/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 22/1/2010 | 2,2200 | 1,37% | 2,1700 | 2,3100 | 2,1700 | 1.733 | ,00 |
| 21/1/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1600 | 2.672 | ,00 |
| 20/1/2010 | 2,1900 | 0,92% | 2,1900 | 2,1900 | 2,1900 | 56 | ,00 |
| 19/1/2010 | 2,1700 | 2,36% | 2,1000 | 2,1900 | 2,1000 | 1.408 | ,00 |
| 18/1/2010 | 2,1200 | -3,20% | 2,0700 | 2,1900 | 2,0700 | 1.645 | ,00 |
| 15/1/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 991 | ,00 |
| 14/1/2010 | 2,1900 | 1,86% | 2,1900 | 2,1900 | 2,1900 | 1.118 | ,00 |
| 13/1/2010 | 2,1500 | -8,12% | 2,1500 | 2,1500 | 2,1500 | 1 | ,00 |
| 12/1/2010 | 2,3400 | 2,18% | 2,4900 | 2,4900 | 2,2900 | 112 | ,00 |
| 11/1/2010 | 2,2900 | 3,62% | 2,2100 | 2,4100 | 2,2100 | 527 | ,00 |
| 08/1/2010 | 2,2100 | -4,74% | 2,1900 | 2,3100 | 2,1900 | 561 | ,00 |
| 07/1/2010 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 05/1/2010 | 2,3200 | 6,42% | 2,3200 | 2,3200 | 2,3200 | 400 | ,00 |
| 04/1/2010 | 2,1800 | -2,24% | 2,1700 | 2,2000 | 2,1600 | 799 | ,00 |
| 31/12/2009 | 2,2300 | -0,89% | 2,2500 | 2,2600 | 2,2000 | 751 | 1.672,00 |
| 30/12/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 335 | 755,68 |
| 29/12/2009 | 2,2500 | 5,14% | 2,2500 | 2,2500 | 2,2500 | 292 | 653,40 |
| 28/12/2009 | 2,1400 | -4,04% | 2,1400 | 2,1400 | 2,1300 | 479 | 1.023,72 |
| 23/12/2009 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 22/12/2009 | 2,2300 | 5,19% | 2,2400 | 2,2400 | 2,1400 | 177 | 391,90 |
| 21/12/2009 | 2,1200 | -0,47% | 2,1000 | 2,1300 | 2,1000 | 1.916 | 4.064,00 |
| 18/12/2009 | 2,1300 | -1,39% | 2,1300 | 2,1300 | 2,1300 | 1.150 | 2.448,00 |
| 17/12/2009 | 2,1600 | 0,00% | 2,2200 | 2,2200 | 2,1300 | 5.763 | 12.461,95 |
| 16/12/2009 | 2,1600 | -1,37% | 2,2000 | 2,2000 | 2,0800 | 1.597 | 3.449,20 |
| 15/12/2009 | 2,1900 | -6,81% | 2,1900 | 2,2200 | 2,1600 | 2.587 | 5.672,25 |
| 14/12/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 375 | 883,60 |
| 11/12/2009 | 2,3500 | -1,67% | 2,2500 | 2,5000 | 2,2500 | 2.220 | 5.220,80 |
| 10/12/2009 | 2,3900 | 1,70% | 2,3900 | 2,4000 | 2,3900 | 439 | 1.051,14 |
| 09/12/2009 | 2,3500 | -7,48% | 2,3800 | 2,4100 | 2,2900 | 1.419 | 3.346,58 |
| 08/12/2009 | 2,5400 | 2,83% | 2,3200 | 2,5700 | 2,3200 | 177 | 446,10 |
| 07/12/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 48 | 118,50 |
| 04/12/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 03/12/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 320 | 790,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 827 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 51.760 |
| ΦΑΙΣ | 3,3950 | 3,82 % | 0,1250 | 141.482 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 52.275 |
| ΑΛΜΥ | 5,2400 | 3,15 % | 0,1600 | 10.137 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| CREDIA | 1,4580 | 2,53 % | 0,0360 | 392.112 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1970 | 1,88 % | 0,0590 | 12.734.426 |
| ΑΛΦΑ | 3,4840 | -0,03 % | -0,0010 | 11.335.168 |
| ΕΤΕ | 11,9300 | -0,25 % | -0,0300 | 10.188.797 |
| ΠΕΙΡ | 6,8200 | -0,12 % | -0,0080 | 9.010.076 |
| MTLN | 50,9000 | -1,26 % | -0,6500 | 6.797.263 |
| AKTR | 7,6700 | -1,41 % | -0,1100 | 6.786.083 |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 0,4200 | 5.477.527 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 5.243.811 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.797.970 |
| ΜΠΕΛΑ | 32,1400 | 0,63 % | 0,2000 | 3.011.736 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 7.656.553 | 483,1χιλ. |
| ΕΥΡΩΒ | 3,1970 | 1,88 % | 3.986.632 | 12,73εκ. |
| ΑΛΦΑ | 3,4840 | -0,03 % | 3.254.455 | 11,34εκ. |
| ΠΕΙΡ | 6,8200 | -0,12 % | 1.317.802 | 9,01εκ. |
| AKTR | 7,6700 | -1,41 % | 877.213 | 6,79εκ. |
| ΕΤΕ | 11,9300 | -0,25 % | 851.837 | 10,19εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 700.031 | 289χιλ. |
| BOCHGR | 7,4800 | 0,27 % | 698.575 | 5,24εκ. |
| ΙΝΛΟΤ | 1,2200 | -0,33 % | 475.815 | 580,5χιλ. |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | 455.227 | 97.380 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 7.656.553 | 0,61 % |
| ΤΖΚΑ | 1,3700 | -1,44 % | 16.102 | 0,53 % |
| AKTR | 7,6700 | -1,41 % | 877.213 | 0,43 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 82.255 | 0,42 % |
| ΦΡΛΚ | 4,4000 | -5,07 % | 194.859 | 0,38 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 202.937 | 0,34 % |
| ΚΥΡΙΟ | 2,2800 | 0,44 % | 25.489 | 0,34 % |
| EIS | 1,2900 | -0,15 % | 48.160 | 0,31 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 141.482 | 0,31 % |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | 41.583 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 51.760 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 82.255 | 7,73 % |
| ΑΤΕΚ | 1,3400 | -0,74 % | 1.707 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 827 | 7,32 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 141.482 | 6,57 % |
| ΠΡΟΦ | 7,1500 | 1,56 % | 25.203 | 5,68 % |
| ΦΡΛΚ | 4,4000 | -5,07 % | 194.859 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 118 | 4,96 % |
| ΣΠΙ | 0,6640 | 0,00 % | 210 | 4,82 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|