| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)
2,1900 €
-0,0100 (-0,45%)
- Άνοιγμα 2,2000
- Υψηλό 2,3700
- Χαμηλό 2,1900
- Όγκος 95.314
- Τζίρος 217.584 €
- Πράξεις 238
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 320 | 790,00 |
| 02/12/2009 | 2,4700 | 4,66% | 2,4400 | 2,5000 | 2,4400 | 1.764 | 4.364,65 |
| 01/12/2009 | 2,3600 | 6,79% | 2,3600 | 2,3600 | 2,3600 | 160 | ,00 |
| 30/11/2009 | 2,2100 | 1,84% | 2,1000 | 2,3800 | 2,1000 | 2.730 | ,00 |
| 27/11/2009 | 2,1700 | -1,36% | 2,2000 | 2,2000 | 2,1500 | 561 | ,00 |
| 26/11/2009 | 2,2000 | -4,76% | 2,2200 | 2,3000 | 2,1500 | 1.949 | ,00 |
| 25/11/2009 | 2,3100 | -5,33% | 2,3300 | 2,5000 | 2,2500 | 4.114 | ,00 |
| 24/11/2009 | 2,4400 | -3,17% | 2,4200 | 2,5000 | 2,4000 | 3.928 | ,00 |
| 23/11/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5100 | 1.270 | ,00 |
| 20/11/2009 | 2,5200 | -4,91% | 2,5200 | 2,6400 | 2,5100 | 3.917 | ,00 |
| 19/11/2009 | 2,6500 | -1,85% | 2,6900 | 2,6900 | 2,6400 | 608 | ,00 |
| 18/11/2009 | 2,7000 | -0,74% | 2,7200 | 2,7200 | 2,6600 | 916 | ,00 |
| 17/11/2009 | 2,7200 | -1,09% | 2,7500 | 2,7500 | 2,6500 | 805 | ,00 |
| 16/11/2009 | 2,7500 | -2,83% | 2,7600 | 2,7600 | 2,7400 | 445 | ,00 |
| 13/11/2009 | 2,8300 | -2,75% | 2,8300 | 2,8300 | 2,8300 | 10 | ,00 |
| 12/11/2009 | 2,9100 | 1,75% | 2,9200 | 2,9200 | 2,9100 | 1.251 | ,00 |
| 11/11/2009 | 2,8600 | -2,05% | 2,8400 | 2,9400 | 2,8400 | 1.150 | ,00 |
| 10/11/2009 | 2,9200 | 1,39% | 2,9700 | 3,0600 | 2,8600 | 998 | ,00 |
| 09/11/2009 | 2,8800 | -4,32% | 2,8800 | 2,8800 | 2,8800 | 799 | ,00 |
| 06/11/2009 | 3,0100 | 0,00% | 3,0100 | 3,0100 | 3,0100 | ,00 | |
| 05/11/2009 | 3,0100 | 3,44% | 3,0100 | 3,0100 | 3,0100 | 8 | ,00 |
| 04/11/2009 | 2,9100 | 3,19% | 2,9100 | 2,9100 | 2,9000 | 235 | ,00 |
| 03/11/2009 | 2,8200 | -2,76% | 2,8200 | 2,8300 | 2,8200 | 734 | ,00 |
| 02/11/2009 | 2,9000 | 0,00% | 2,9000 | 2,9100 | 2,8300 | 1.865 | ,00 |
| 30/10/2009 | 2,9000 | 2,11% | 2,8900 | 2,9100 | 2,8900 | 335 | ,00 |
| 29/10/2009 | 2,8400 | -1,73% | 2,8500 | 2,8500 | 2,8400 | 2.412 | ,00 |
| 27/10/2009 | 2,8900 | -3,99% | 3,0900 | 3,0900 | 2,8800 | 7.492 | ,00 |
| 26/10/2009 | 3,0100 | -2,59% | 3,0900 | 3,0900 | 2,8900 | 639 | ,00 |
| 23/10/2009 | 3,0900 | -0,96% | 3,1000 | 3,1600 | 3,0700 | 3.387 | ,00 |
| 22/10/2009 | 3,1200 | 0,32% | 3,0900 | 3,1300 | 3,0900 | 1.118 | ,00 |
| 21/10/2009 | 3,1100 | -0,64% | 3,1300 | 3,1300 | 3,1000 | 1.920 | ,00 |
| 20/10/2009 | 3,1300 | 0,32% | 3,1300 | 3,1300 | 3,1200 | 2.076 | ,00 |
| 19/10/2009 | 3,1200 | -0,64% | 3,1000 | 3,1400 | 3,1000 | 3.344 | ,00 |
| 16/10/2009 | 3,1400 | -2,79% | 3,1500 | 3,1600 | 3,1100 | 8.861 | ,00 |
| 15/10/2009 | 3,2300 | -0,31% | 3,2400 | 3,2400 | 3,2000 | 3.962 | ,00 |
| 14/10/2009 | 3,2400 | 1,89% | 3,2200 | 3,3100 | 3,2200 | 13.788 | ,00 |
| 13/10/2009 | 3,1800 | 1,27% | 3,1400 | 3,2200 | 3,1300 | 4.183 | ,00 |
| 12/10/2009 | 3,1400 | -0,95% | 3,1700 | 3,1700 | 3,1100 | 4.009 | ,00 |
| 09/10/2009 | 3,1700 | -0,63% | 3,2200 | 3,2200 | 3,1300 | 3.163 | ,00 |
| 08/10/2009 | 3,1900 | 0,95% | 3,1600 | 3,2400 | 3,1600 | 8.231 | ,00 |
| 07/10/2009 | 3,1600 | 1,94% | 3,1600 | 3,2600 | 3,1100 | 7.450 | ,00 |
| 06/10/2009 | 3,1000 | -0,64% | 3,1200 | 3,1900 | 3,0700 | 9.349 | ,00 |
| 05/10/2009 | 3,1200 | -0,95% | 3,1200 | 3,1500 | 3,0700 | 7.185 | ,00 |
| 02/10/2009 | 3,1500 | 3,28% | 3,1300 | 3,1900 | 3,1300 | 879 | ,00 |
| 01/10/2009 | 3,0500 | -2,56% | 3,0300 | 3,0700 | 3,0100 | 1.072 | ,00 |
| 30/9/2009 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | 1.597 | ,00 |
| 29/9/2009 | 3,1300 | 0,97% | 2,9500 | 3,1900 | 2,9500 | 5.986 | ,00 |
| 28/9/2009 | 3,1000 | -0,96% | 3,0700 | 3,1300 | 3,0200 | 1.681 | ,00 |
| 25/9/2009 | 3,1300 | 3,30% | 3,1300 | 3,1300 | 3,1300 | 4 | ,00 |
| 24/9/2009 | 3,0300 | 0,66% | 3,0500 | 3,0500 | 3,0100 | 2.089 | ,00 |
| 23/9/2009 | 3,0100 | -1,31% | 3,0500 | 3,0700 | 2,9400 | 6.483 | ,00 |
| 22/9/2009 | 3,0500 | -1,93% | 3,1300 | 3,1300 | 3,0400 | 2.555 | ,00 |
| 21/9/2009 | 3,1100 | -1,58% | 3,1300 | 3,1300 | 3,0200 | 2.699 | ,00 |
| 18/9/2009 | 3,1600 | 0,32% | 3,1800 | 3,3000 | 3,1200 | 5.554 | ,00 |
| 17/9/2009 | 3,1500 | 0,32% | 3,1500 | 3,2400 | 3,1400 | 7.530 | ,00 |
| 16/9/2009 | 3,1400 | -3,38% | 3,1600 | 3,2400 | 3,1000 | 2.986 | ,00 |
| 15/9/2009 | 3,2500 | 2,20% | 3,2500 | 3,2600 | 3,2500 | 163 | ,00 |
| 14/9/2009 | 3,1800 | -6,74% | 3,4400 | 3,4400 | 3,1300 | 13.977 | ,00 |
| 11/9/2009 | 3,4100 | -6,83% | 3,4400 | 3,4400 | 3,3700 | 1.300 | ,00 |
| 10/9/2009 | 3,6600 | 4,27% | 3,6600 | 3,6600 | 3,6600 | 82 | ,00 |
| 09/9/2009 | 3,5100 | 2,03% | 3,4400 | 3,5900 | 3,4400 | 437 | ,00 |
| 08/9/2009 | 3,4400 | 1,47% | 3,4400 | 3,4400 | 3,4400 | 164 | ,00 |
| 07/9/2009 | 3,3900 | 7,62% | 3,3800 | 3,4600 | 3,2600 | 6.420 | ,00 |
| 04/9/2009 | 3,1500 | -4,26% | 3,4200 | 3,4200 | 3,1300 | 3.220 | ,00 |
| 03/9/2009 | 3,2900 | -4,08% | 3,2800 | 3,2900 | 3,2800 | 304 | ,00 |
| 02/9/2009 | 3,4300 | -0,87% | 3,5300 | 3,5300 | 3,3800 | 1.629 | ,00 |
| 01/9/2009 | 3,4600 | -0,57% | 3,3600 | 3,4800 | 3,3600 | 839 | ,00 |
| 31/8/2009 | 3,4800 | -1,69% | 3,5400 | 3,6100 | 3,3700 | 14.723 | ,00 |
| 28/8/2009 | 3,5400 | 2,91% | 3,4400 | 3,6100 | 3,4400 | 1.997 | ,00 |
| 27/8/2009 | 3,4400 | -5,49% | 3,4600 | 3,5400 | 3,4100 | 11.312 | ,00 |
| 26/8/2009 | 3,6400 | -4,96% | 3,8200 | 3,8200 | 3,5700 | 15.251 | ,00 |
| 25/8/2009 | 3,8300 | -2,79% | 3,9400 | 3,9500 | 3,7100 | 6.388 | ,00 |
| 24/8/2009 | 3,9400 | -4,14% | 3,9500 | 3,9500 | 3,9300 | 240 | ,00 |
| 21/8/2009 | 4,1100 | 1,99% | 4,1600 | 4,1600 | 3,8900 | 1.760 | ,00 |
| 20/8/2009 | 4,0300 | -0,49% | 4,2100 | 4,2100 | 3,8800 | 3.712 | ,00 |
| 19/8/2009 | 4,0500 | -1,46% | 3,9000 | 4,1500 | 3,9000 | 4.933 | ,00 |
| 18/8/2009 | 4,1100 | -1,20% | 4,0200 | 4,2300 | 3,8500 | 13.656 | ,00 |
| 17/8/2009 | 4,1600 | -0,48% | 4,5800 | 4,5800 | 3,8300 | 1.952 | ,00 |
| 14/8/2009 | 4,1800 | -0,71% | 4,2000 | 4,2000 | 4,0700 | 4.043 | ,00 |
| 13/8/2009 | 4,2100 | 5,78% | 4,0700 | 4,3500 | 4,0700 | 3.571 | ,00 |
| 12/8/2009 | 3,9800 | -0,25% | 3,7600 | 4,3000 | 3,7600 | 9.741 | ,00 |
| 11/8/2009 | 3,9900 | -8,49% | 4,2600 | 4,2600 | 3,9500 | 1.618 | ,00 |
| 10/8/2009 | 4,3600 | 2,59% | 4,3300 | 4,3800 | 4,3300 | 337 | ,00 |
| 07/8/2009 | 4,2500 | 2,16% | 4,1300 | 4,3500 | 4,0000 | 2.104 | ,00 |
| 06/8/2009 | 4,1600 | -6,52% | 4,2300 | 4,3100 | 4,1000 | 6.598 | ,00 |
| 05/8/2009 | 4,4500 | 6,46% | 4,4200 | 4,5700 | 4,2300 | 910 | ,00 |
| 04/8/2009 | 4,1800 | 0,97% | 3,9500 | 4,4500 | 3,9300 | 28.654 | ,00 |
| 03/8/2009 | 4,1400 | -0,24% | 4,1400 | 4,1500 | 4,1400 | 16 | ,00 |
| 31/7/2009 | 4,1500 | 0,97% | 4,1500 | 4,1500 | 4,0600 | 485 | ,00 |
| 30/7/2009 | 4,1100 | 1,48% | 4,1000 | 4,1300 | 4,0000 | 5.127 | ,00 |
| 29/7/2009 | 4,0500 | 3,85% | 4,0100 | 4,0600 | 4,0100 | 918 | ,00 |
| 28/7/2009 | 3,9000 | 4,00% | 3,8300 | 4,0200 | 3,6900 | 5.364 | ,00 |
| 27/7/2009 | 3,7500 | 1,63% | 3,7500 | 3,7500 | 3,7500 | 33 | ,00 |
| 24/7/2009 | 3,6900 | 3,36% | 3,5700 | 3,7500 | 3,5700 | 2.938 | ,00 |
| 23/7/2009 | 3,5700 | 3,48% | 3,4600 | 3,7300 | 3,4400 | 9.285 | ,00 |
| 22/7/2009 | 3,4500 | 2,68% | 3,2600 | 3,5600 | 3,2600 | 9.088 | ,00 |
| 21/7/2009 | 3,3600 | -6,41% | 3,3600 | 3,4500 | 3,3300 | 4.239 | ,00 |
| 20/7/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 17/7/2009 | 3,5900 | 2,28% | 3,3500 | 3,6100 | 3,3500 | 200 | ,00 |
| 16/7/2009 | 3,5100 | 0,86% | 3,2800 | 3,5800 | 3,2800 | 892 | ,00 |
| 15/7/2009 | 3,4800 | -1,42% | 3,4800 | 3,4800 | 3,4800 | 96 | ,00 |
| 14/7/2009 | 3,5300 | 4,13% | 3,5300 | 3,5300 | 3,5300 | 48 | ,00 |
| 13/7/2009 | 3,3900 | -4,24% | 3,3100 | 3,4900 | 3,2400 | 927 | ,00 |
| 10/7/2009 | 3,5400 | 2,31% | 3,4900 | 3,5600 | 3,4900 | 81 | ,00 |
| 09/7/2009 | 3,4600 | 2,98% | 3,3600 | 3,5300 | 3,3600 | 732 | ,00 |
| 08/7/2009 | 3,3600 | 0,90% | 3,3100 | 3,4200 | 3,3100 | 1.247 | ,00 |
| 07/7/2009 | 3,3300 | -6,46% | 3,3300 | 3,5300 | 3,2200 | 15.174 | ,00 |
| 06/7/2009 | 3,5600 | 7,55% | 3,2600 | 3,6300 | 3,2600 | 327 | ,00 |
| 03/7/2009 | 3,3100 | -2,93% | 3,2800 | 3,4200 | 3,2800 | 582 | ,00 |
| 02/7/2009 | 3,4100 | -0,87% | 3,3900 | 3,6300 | 3,2600 | 4.296 | ,00 |
| 01/7/2009 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | 192 | ,00 |
| 30/6/2009 | 3,4400 | -5,23% | 3,4500 | 3,4600 | 3,4200 | 2.240 | ,00 |
| 29/6/2009 | 3,6300 | 0,00% | 3,4100 | 3,6300 | 3,4100 | 801 | ,00 |
| 26/6/2009 | 3,6300 | 0,83% | 3,6300 | 3,6300 | 3,3500 | 322 | ,00 |
| 25/6/2009 | 3,6000 | 1,69% | 3,7800 | 3,7800 | 3,4000 | 3.721 | ,00 |
| 24/6/2009 | 3,5400 | 8,59% | 3,3800 | 3,5800 | 3,2600 | 3.761 | ,00 |
| 23/6/2009 | 3,2600 | -2,10% | 3,2400 | 3,3800 | 3,2400 | 623 | ,00 |
| 22/6/2009 | 3,3300 | -5,93% | 3,3600 | 3,3600 | 3,3200 | 799 | ,00 |
| 19/6/2009 | 3,5400 | -0,28% | 3,5400 | 3,5500 | 3,5400 | 3.353 | ,00 |
| 18/6/2009 | 3,5500 | 0,85% | 3,3800 | 3,6600 | 3,3800 | 690 | ,00 |
| 17/6/2009 | 3,5200 | 0,00% | 3,6300 | 3,6600 | 3,3200 | 2.956 | ,00 |
| 16/6/2009 | 3,5200 | -6,13% | 3,6900 | 3,6900 | 3,3800 | 2.780 | ,00 |
| 15/6/2009 | 3,7500 | -1,32% | 3,7500 | 3,7500 | 3,5900 | 125 | ,00 |
| 12/6/2009 | 3,8000 | -1,30% | 3,7600 | 3,9300 | 3,5700 | 15.137 | ,00 |
| 11/6/2009 | 3,8500 | 7,54% | 3,8700 | 3,8800 | 3,6300 | 1.614 | ,00 |
| 10/6/2009 | 3,5800 | 4,07% | 3,6100 | 3,6800 | 3,3900 | 3.022 | ,00 |
| 09/6/2009 | 3,4400 | -8,51% | 3,4700 | 3,4700 | 3,3900 | 3.194 | ,00 |
| 05/6/2009 | 3,7600 | 4,44% | 3,6300 | 3,9600 | 3,6300 | 7.643 | ,00 |
| 04/6/2009 | 3,6000 | -2,70% | 3,7500 | 3,7500 | 3,3900 | 3.465 | ,00 |
| 03/6/2009 | 3,7000 | -7,27% | 3,9700 | 4,0400 | 3,5900 | 11.217 | ,00 |
| 02/6/2009 | 3,9900 | 1,79% | 3,9100 | 4,0500 | 3,9100 | 4.226 | ,00 |
| 01/6/2009 | 3,9200 | -3,45% | 3,8300 | 4,0600 | 3,7600 | 14.790 | ,00 |
| 29/5/2009 | 4,0600 | 2,78% | 3,9400 | 4,3100 | 3,8800 | 4.463 | ,00 |
| 28/5/2009 | 3,9500 | 3,40% | 4,0100 | 4,0100 | 3,7900 | 3.051 | ,00 |
| 27/5/2009 | 3,8200 | 3,80% | 3,6700 | 3,9800 | 3,6700 | 5.714 | ,00 |
| 26/5/2009 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6200 | 1.703 | ,00 |
| 25/5/2009 | 3,6800 | 8,55% | 3,3900 | 3,7300 | 3,3900 | 1.436 | ,00 |
| 22/5/2009 | 3,3900 | -1,74% | 3,4400 | 3,5800 | 3,2600 | 1.481 | ,00 |
| 21/5/2009 | 3,4500 | 4,55% | 3,5600 | 3,5600 | 3,3800 | 1.757 | ,00 |
| 20/5/2009 | 3,3000 | -0,90% | 3,4800 | 3,4800 | 3,2600 | 594 | ,00 |
| 19/5/2009 | 3,3300 | 2,78% | 3,2400 | 3,5600 | 3,2400 | 3.418 | ,00 |
| 18/5/2009 | 3,2400 | -6,90% | 3,2900 | 3,4400 | 3,2100 | 3.646 | ,00 |
| 15/5/2009 | 3,4800 | -5,43% | 3,3600 | 3,6200 | 3,3600 | 3.156 | ,00 |
| 14/5/2009 | 3,6800 | -2,39% | 3,4800 | 3,7500 | 3,4800 | 2.128 | ,00 |
| 13/5/2009 | 3,7700 | 0,27% | 4,0000 | 4,0100 | 3,6200 | 6.453 | ,00 |
| 12/5/2009 | 3,7600 | -6,93% | 3,6600 | 4,0400 | 3,6400 | 30.240 | ,00 |
| 11/5/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 320 | ,00 |
| 08/5/2009 | 4,0400 | -1,94% | 3,8800 | 4,2600 | 3,8800 | 1.998 | ,00 |
| 07/5/2009 | 4,1200 | 1,73% | 3,9100 | 4,2300 | 3,9100 | 2.020 | ,00 |
| 06/5/2009 | 4,0500 | -6,25% | 4,3200 | 4,3200 | 3,9100 | 512 | ,00 |
| 05/5/2009 | 4,3200 | 3,10% | 4,2000 | 4,5600 | 3,9100 | 2.380 | ,00 |
| 04/5/2009 | 4,1900 | 5,81% | 4,0700 | 4,3500 | 3,5800 | 6.466 | ,00 |
| 30/4/2009 | 3,9600 | 3,39% | 3,8300 | 4,0700 | 3,8300 | 9.360 | ,00 |
| 29/4/2009 | 3,8300 | 6,39% | 3,7600 | 3,9300 | 3,7600 | 10.097 | ,00 |
| 28/4/2009 | 3,6000 | 7,14% | 3,4100 | 3,6900 | 3,4100 | 15.007 | ,00 |
| 27/4/2009 | 3,3600 | 17,07% | 3,0900 | 3,4400 | 3,0900 | 25.858 | ,00 |
| 24/4/2009 | 2,8700 | 5,51% | 2,6300 | 2,9900 | 2,6300 | 22.126 | ,00 |
| 23/4/2009 | 2,7200 | -2,51% | 2,7900 | 2,7900 | 2,5100 | 5.851 | ,00 |
| 22/4/2009 | 2,7900 | -0,36% | 2,7900 | 2,7900 | 2,6600 | 1.610 | ,00 |
| 21/4/2009 | 2,8000 | 0,36% | 3,0000 | 3,0000 | 2,6900 | 1.741 | ,00 |
| 16/4/2009 | 2,7900 | 1,82% | 2,7600 | 3,0000 | 2,7600 | 2.104 | ,00 |
| 15/4/2009 | 2,7400 | -2,49% | 2,8100 | 2,8200 | 2,6800 | 1.642 | ,00 |
| 14/4/2009 | 2,8100 | 3,31% | 2,7200 | 2,8300 | 2,7200 | 1.215 | ,00 |
| 09/4/2009 | 2,7200 | -1,09% | 2,7200 | 2,7200 | 2,7200 | 160 | ,00 |
| 08/4/2009 | 2,7500 | -2,48% | 2,7500 | 2,7500 | 2,7500 | 81 | ,00 |
| 07/4/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 06/4/2009 | 2,8200 | -1,40% | 2,8200 | 2,8200 | 2,8200 | 1 | ,00 |
| 03/4/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 02/4/2009 | 2,8600 | 6,32% | 2,6300 | 2,9500 | 2,6300 | 354 | ,00 |
| 01/4/2009 | 2,6900 | -0,37% | 2,6900 | 2,6900 | 2,6900 | 5 | ,00 |
| 31/3/2009 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 30/3/2009 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 27/3/2009 | 2,7000 | 0,37% | 2,6800 | 2,8800 | 2,6800 | 2.282 | ,00 |
| 26/3/2009 | 2,6900 | 1,51% | 2,6800 | 2,7500 | 2,6600 | 958 | ,00 |
| 24/3/2009 | 2,6500 | 6,00% | 2,6500 | 2,6600 | 2,6500 | 160 | ,00 |
| 23/3/2009 | 2,5000 | -2,34% | 2,5100 | 2,5700 | 2,4600 | 4.263 | ,00 |
| 20/3/2009 | 2,5600 | -1,16% | 2,4900 | 2,6700 | 2,4900 | 1.518 | ,00 |
| 19/3/2009 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 18/3/2009 | 2,5900 | -7,50% | 2,5400 | 2,7900 | 2,5400 | 839 | ,00 |
| 17/3/2009 | 2,8000 | 4,87% | 2,7600 | 2,9200 | 2,7600 | 560 | ,00 |
| 16/3/2009 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 13/3/2009 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6300 | 82 | ,00 |
| 12/3/2009 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 11/3/2009 | 2,6700 | 7,23% | 2,4400 | 2,7300 | 2,4300 | 1.055 | ,00 |
| 10/3/2009 | 2,4900 | -10,11% | 2,4900 | 2,4900 | 2,4900 | 1.597 | ,00 |
| 09/3/2009 | 2,7700 | 9,06% | 2,7600 | 2,7800 | 2,7600 | 160 | ,00 |
| 06/3/2009 | 2,5400 | -5,58% | 2,5400 | 2,5600 | 2,5100 | 966 | ,00 |
| 05/3/2009 | 2,6900 | -2,54% | 2,5100 | 2,7300 | 2,5100 | 1.293 | ,00 |
| 04/3/2009 | 2,7600 | 6,56% | 2,7400 | 2,7600 | 2,7400 | 160 | ,00 |
| 03/3/2009 | 2,5900 | -4,78% | 2,5900 | 2,5900 | 2,5900 | 25 | ,00 |
| 27/2/2009 | 2,7200 | -8,11% | 2,8100 | 2,8100 | 2,6800 | 743 | ,00 |
| 26/2/2009 | 2,9600 | 4,59% | 3,1100 | 3,1100 | 2,6400 | 684 | ,00 |
| 25/2/2009 | 2,8300 | 9,69% | 2,8300 | 2,8300 | 2,8300 | 1 | ,00 |
| 24/2/2009 | 2,5800 | -3,01% | 2,4900 | 2,6600 | 2,4800 | 479 | ,00 |
| 23/2/2009 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 48 | ,00 |
| 20/2/2009 | 2,6600 | -0,37% | 2,6600 | 2,6600 | 2,6600 | 160 | ,00 |
| 19/2/2009 | 2,6700 | -9,18% | 2,6700 | 2,6700 | 2,6700 | 479 | ,00 |
| 18/2/2009 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 17/2/2009 | 2,9400 | 3,52% | 2,9400 | 2,9400 | 2,9400 | 16 | ,00 |
| 16/2/2009 | 2,8400 | -0,70% | 2,5900 | 2,9400 | 2,5900 | 416 | ,00 |
| 13/2/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 12/2/2009 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 320 | ,00 |
| 11/2/2009 | 2,8600 | 3,62% | 2,7800 | 3,0100 | 2,7200 | 8.008 | ,00 |
| 10/2/2009 | 2,7600 | 1,85% | 2,6300 | 2,8700 | 2,6300 | 560 | ,00 |
| 09/2/2009 | 2,7100 | 1,88% | 2,7100 | 2,7100 | 2,6900 | 1.118 | ,00 |
| 06/2/2009 | 2,6600 | -0,37% | 2,6700 | 2,6700 | 2,6300 | 799 | ,00 |
| 05/2/2009 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 04/2/2009 | 2,6700 | 1,52% | 2,6700 | 2,6700 | 2,6700 | 479 | ,00 |
| 03/2/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 02/2/2009 | 2,6300 | -4,71% | 2,6300 | 2,6300 | 2,6300 | 583 | ,00 |
| 30/1/2009 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 29/1/2009 | 2,7600 | -2,47% | 2,7600 | 2,7600 | 2,7600 | 1.118 | ,00 |
| 28/1/2009 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | 479 | ,00 |
| 27/1/2009 | 2,8300 | -2,08% | 2,8300 | 2,8300 | 2,8200 | 479 | ,00 |
| 26/1/2009 | 2,8900 | -3,99% | 2,8900 | 2,8900 | 2,8800 | 479 | ,00 |
| 23/1/2009 | 3,0100 | -0,33% | 2,8100 | 3,1400 | 2,8100 | 1.222 | ,00 |
| 22/1/2009 | 3,0200 | 3,42% | 2,7100 | 3,1300 | 2,6900 | 5.069 | ,00 |
| 21/1/2009 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 20/1/2009 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 19/1/2009 | 2,9200 | -1,68% | 2,9200 | 2,9600 | 2,8900 | 1.245 | ,00 |
| 16/1/2009 | 2,9700 | 3,48% | 2,9900 | 2,9900 | 2,9700 | 82 | ,00 |
| 15/1/2009 | 2,8700 | -1,71% | 2,9200 | 2,9200 | 2,8200 | 327 | ,00 |
| 14/1/2009 | 2,9200 | 1,74% | 2,9800 | 2,9800 | 2,8800 | 5 | ,00 |
| 13/1/2009 | 2,8700 | 2,87% | 2,6900 | 2,9100 | 2,6900 | 304 | ,00 |
| 12/1/2009 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 09/1/2009 | 2,7900 | 8,56% | 2,7900 | 2,7900 | 2,7900 | 97 | ,00 |
| 08/1/2009 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 07/1/2009 | 2,5700 | -1,53% | 2,5700 | 2,5700 | 2,5700 | 479 | ,00 |
| 05/1/2009 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | 677 | ,00 |
| 02/1/2009 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | 2.076 | ,00 |
| 31/12/2008 | 2,6100 | -2,61% | 2,6300 | 2,6300 | 2,5800 | 479 | ,00 |
| 30/12/2008 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 29/12/2008 | 2,6800 | -8,53% | 2,6700 | 2,6800 | 2,6700 | 560 | ,00 |
| 24/12/2008 | 2,9300 | 5,02% | 2,9300 | 2,9300 | 2,9300 | 16 | ,00 |
| 23/12/2008 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 22/12/2008 | 2,7900 | 1,09% | 2,6400 | 2,8200 | 2,6400 | 224 | ,00 |
| 19/12/2008 | 2,7600 | -5,80% | 2,8800 | 2,8800 | 2,6400 | 2.095 | ,00 |
| 18/12/2008 | 2,9300 | 6,93% | 2,9300 | 2,9300 | 2,9300 | 16 | ,00 |
| 17/12/2008 | 2,7400 | -4,53% | 2,8700 | 2,8700 | 2,7200 | 631 | ,00 |
| 16/12/2008 | 2,8700 | 2,14% | 2,8100 | 2,8800 | 2,8100 | 208 | ,00 |
| 15/12/2008 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | ,00 | |
| 12/12/2008 | 2,8100 | -2,77% | 2,9100 | 2,9100 | 2,7600 | 1.581 | ,00 |
| 11/12/2008 | 2,8900 | -7,37% | 2,9100 | 3,0200 | 2,8800 | 2.027 | ,00 |
| 10/12/2008 | 3,1200 | 4,35% | 3,1200 | 3,1200 | 3,1200 | 1 | ,00 |
| 09/12/2008 | 2,9900 | 2,40% | 3,0700 | 3,0700 | 2,9200 | 957 | ,00 |
| 08/12/2008 | 2,9200 | -6,11% | 2,8800 | 2,9800 | 2,8700 | 3.033 | ,00 |
| 05/12/2008 | 3,1100 | -0,32% | 3,1100 | 3,1100 | 3,1100 | 81 | ,00 |
| 04/12/2008 | 3,1200 | -0,64% | 3,1200 | 3,1300 | 3,1200 | 799 | ,00 |
| 03/12/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 02/12/2008 | 3,1400 | 1,95% | 3,1400 | 3,1400 | 3,1400 | 1 | ,00 |
| 01/12/2008 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 28/11/2008 | 3,0800 | 1,32% | 3,0800 | 3,0900 | 3,0400 | 719 | ,00 |
| 27/11/2008 | 3,0400 | -1,30% | 2,8400 | 3,1800 | 2,8400 | 1.805 | ,00 |
| 26/11/2008 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 25/11/2008 | 3,0800 | 0,65% | 3,1300 | 3,1600 | 3,0800 | 326 | ,00 |
| 24/11/2008 | 3,0600 | 0,66% | 3,0300 | 3,1300 | 2,8200 | 1.837 | ,00 |
| 21/11/2008 | 3,0400 | -0,65% | 3,1300 | 3,1300 | 2,8200 | 1.362 | ,00 |
| 20/11/2008 | 3,0600 | 1,66% | 3,0100 | 3,1900 | 3,0100 | 690 | ,00 |
| 19/11/2008 | 3,0100 | 1,01% | 2,9800 | 3,0100 | 2,9800 | 535 | ,00 |
| 18/11/2008 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 129 | ,00 |
| 17/11/2008 | 2,9800 | -1,00% | 2,9100 | 3,0200 | 2,9100 | 25 | ,00 |
| 14/11/2008 | 3,0100 | 5,99% | 3,0100 | 3,0100 | 3,0100 | 152 | ,00 |
| 13/11/2008 | 2,8400 | -6,27% | 2,8200 | 3,0100 | 2,7600 | 2.938 | ,00 |
| 12/11/2008 | 3,0300 | -3,19% | 3,1300 | 3,1300 | 3,0100 | 512 | ,00 |
| 11/11/2008 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 10/11/2008 | 3,1300 | 2,96% | 3,0700 | 3,2400 | 3,0700 | 1.385 | ,00 |
| 07/11/2008 | 3,0400 | -8,71% | 3,0400 | 3,0400 | 3,0400 | 33 | ,00 |
| 06/11/2008 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 05/11/2008 | 3,3300 | -2,63% | 3,2800 | 3,4200 | 3,1300 | 2.329 | ,00 |
| 04/11/2008 | 3,4200 | 1,48% | 3,5100 | 3,5100 | 3,3200 | 1.007 | ,00 |
| 03/11/2008 | 3,3700 | 4,01% | 3,2400 | 3,5100 | 3,2400 | 1.055 | ,00 |
| 31/10/2008 | 3,2400 | 1,57% | 3,1900 | 3,3300 | 3,1900 | 2.833 | ,00 |
| 30/10/2008 | 3,1900 | 8,50% | 3,1900 | 3,1900 | 3,1700 | 2.985 | ,00 |
| 29/10/2008 | 2,9400 | 10,53% | 2,9100 | 3,1300 | 2,9100 | 3.368 | ,00 |
| 27/10/2008 | 2,6600 | -6,01% | 2,6300 | 2,7600 | 2,5700 | 1.868 | ,00 |
| 24/10/2008 | 2,8300 | -10,73% | 2,8600 | 2,9900 | 2,8200 | 2.004 | ,00 |
| 23/10/2008 | 3,1700 | -7,31% | 3,1400 | 3,3800 | 3,1400 | 2.435 | ,00 |
| 22/10/2008 | 3,4200 | -5,52% | 3,5600 | 3,5600 | 3,2900 | 2.339 | ,00 |
| 21/10/2008 | 3,6200 | 0,28% | 3,6300 | 3,6300 | 3,6100 | 1.222 | ,00 |
| 20/10/2008 | 3,6100 | -3,73% | 3,7600 | 3,7600 | 3,4600 | 2.747 | ,00 |
| 17/10/2008 | 3,7500 | -3,35% | 3,7600 | 3,7600 | 3,5800 | 2.970 | ,00 |
| 16/10/2008 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 15/10/2008 | 3,8800 | -0,51% | 3,9700 | 3,9700 | 3,7600 | 639 | ,00 |
| 14/10/2008 | 3,9000 | 8,94% | 3,8800 | 3,9300 | 3,7600 | 5.030 | ,00 |
| 13/10/2008 | 3,5800 | 7,83% | 3,5100 | 3,6300 | 3,5100 | 2.377 | ,00 |
| 10/10/2008 | 3,3200 | -7,26% | 3,3200 | 3,3200 | 3,3200 | 766 | ,00 |
| 09/10/2008 | 3,5800 | 5,60% | 3,4400 | 3,6300 | 3,3200 | 1.070 | ,00 |
| 08/10/2008 | 3,3900 | -2,02% | 3,4400 | 3,4600 | 3,3200 | 479 | ,00 |
| 07/10/2008 | 3,4600 | -0,29% | 3,4400 | 3,5100 | 3,4300 | 1.829 | ,00 |
| 06/10/2008 | 3,4700 | -3,88% | 3,6100 | 3,6100 | 3,4300 | 1.757 | ,00 |
| 03/10/2008 | 3,6100 | -1,37% | 3,6300 | 3,6300 | 3,4400 | 8.535 | ,00 |
| 02/10/2008 | 3,6600 | -1,35% | 3,5200 | 3,7600 | 3,5200 | 4.692 | ,00 |
| 01/10/2008 | 3,7100 | 0,00% | 3,7700 | 3,7700 | 3,6300 | 3.034 | ,00 |
| 30/9/2008 | 3,7100 | -3,13% | 3,5700 | 3,8800 | 3,5400 | 5.317 | ,00 |
| 29/9/2008 | 3,8300 | -8,15% | 3,9100 | 3,9100 | 3,8000 | 1.997 | ,00 |
| 26/9/2008 | 4,1700 | -1,88% | 3,9100 | 4,2500 | 3,9100 | 1.347 | ,00 |
| 25/9/2008 | 4,2500 | 1,67% | 4,2000 | 4,3100 | 4,1600 | 4.072 | ,00 |
| 24/9/2008 | 4,1800 | -1,65% | 4,2000 | 4,2000 | 4,1300 | 751 | ,00 |
| 23/9/2008 | 4,2500 | -3,85% | 4,3700 | 4,3700 | 4,2000 | 758 | ,00 |
| 22/9/2008 | 4,4200 | 0,00% | 4,4200 | 4,4500 | 4,4200 | 527 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|