| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,8400 €
0,0200 (0,71%)
- Άνοιγμα 2,8400
- Υψηλό 2,8400
- Χαμηλό 2,8400
- Όγκος 88
- Τζίρος 249 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/11/2009 | 1,5800 | 1,28% | 1,5800 | 1,5800 | 1,5800 | 121 | 191,00 |
| 17/11/2009 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 16/11/2009 | 1,5600 | 2,63% | 1,5200 | 1,5600 | 1,5100 | 6.523 | 9.840,43 |
| 13/11/2009 | 1,5200 | -7,88% | 1,5200 | 1,5200 | 1,5200 | 11 | 16,47 |
| 12/11/2009 | 1,6500 | 3,12% | 1,6500 | 1,6500 | 1,6500 | 121 | 199,00 |
| 11/11/2009 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 121 | 193,00 |
| 10/11/2009 | 1,6100 | -1,83% | 1,6100 | 1,6100 | 1,6100 | 121 | 195,00 |
| 09/11/2009 | 1,6400 | 1,86% | 1,5200 | 1,6400 | 1,5100 | 9.892 | 14.940,20 |
| 06/11/2009 | 1,6100 | 0,00% | 1,5200 | 1,6600 | 1,5200 | 4.469 | 6.863,00 |
| 05/11/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 04/11/2009 | 1,6100 | -3,01% | 1,5700 | 1,6100 | 1,5700 | 1.368 | 2.157,20 |
| 03/11/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 121 | 200,00 |
| 02/11/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 30/10/2009 | 1,6600 | -2,35% | 1,6600 | 1,6600 | 1,6600 | 604 | 1.000,00 |
| 29/10/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 121 | 205,00 |
| 27/10/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/10/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 151 | 256,25 |
| 23/10/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 22/10/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/10/2009 | 1,7000 | -2,30% | 1,7000 | 1,7000 | 1,7000 | 2.573 | 4.366,50 |
| 20/10/2009 | 1,7400 | 1,75% | 1,7400 | 1,7400 | 1,7400 | 242 | 420,00 |
| 19/10/2009 | 1,7100 | -1,72% | 1,7700 | 1,7700 | 1,7100 | 598 | 1.034,10 |
| 16/10/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 15/10/2009 | 1,7400 | 2,35% | 1,7400 | 1,7400 | 1,7400 | 242 | 420,00 |
| 14/10/2009 | 1,7000 | 2,41% | 1,6600 | 1,7300 | 1,6600 | 966 | 1.621,00 |
| 13/10/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 12/10/2009 | 1,6600 | 5,06% | 1,5700 | 1,6600 | 1,5700 | 12.330 | 19.618,88 |
| 09/10/2009 | 1,5800 | 5,33% | 1,5800 | 1,5800 | 1,5800 | 12 | 19,10 |
| 08/10/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 2.304 | 3.453,48 |
| 07/10/2009 | 1,5000 | -0,66% | 1,4600 | 1,5000 | 1,4600 | 2.416 | 3.619,55 |
| 06/10/2009 | 1,5100 | -6,21% | 1,5000 | 1,5100 | 1,5000 | 483 | 724,11 |
| 05/10/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 02/10/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 30/9/2009 | 1,6100 | 0,00% | 1,5000 | 1,6100 | 1,5000 | 362 | 556,00 |
| 29/9/2009 | 1,6100 | 0,00% | 1,5000 | 1,6100 | 1,5000 | 345 | 543,66 |
| 28/9/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 25/9/2009 | 1,6100 | 5,92% | 1,6100 | 1,6100 | 1,3700 | 7.387 | 11.084,56 |
| 24/9/2009 | 1,5200 | -3,18% | 1,5200 | 1,5200 | 1,5200 | 85 | 128,80 |
| 23/9/2009 | 1,5700 | 1,95% | 1,5700 | 1,5700 | 1,5700 | 12.078 | 19.000,00 |
| 22/9/2009 | 1,5400 | 2,67% | 1,5400 | 1,5400 | 1,5400 | 66 | 102,30 |
| 21/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 18/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 17/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 16/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 15/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 14/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 11/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 10.003 | 14.990,42 |
| 10/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 09/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 604 | 905,00 |
| 08/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 07/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 263 | 394,58 |
| 04/9/2009 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 604 | 905,00 |
| 03/9/2009 | 1,5000 | -4,46% | 1,5700 | 1,5700 | 1,5000 | 24.156 | 37.100,00 |
| 02/9/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 01/9/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 31/8/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 28/8/2009 | 1,5700 | 5,37% | 1,5700 | 1,5700 | 1,5700 | 19.071 | 30.001,00 |
| 27/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 26/8/2009 | 1,4900 | -5,10% | 1,4900 | 1,4900 | 1,4900 | 1.012 | 1.508,40 |
| 25/8/2009 | 1,5700 | 5,37% | 1,4900 | 1,5700 | 1,4900 | 1.027 | 1.531,00 |
| 24/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 21/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 20/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 19/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 7.247 | 10.800,00 |
| 18/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 4.812 | 7.171,20 |
| 17/8/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1.208 | 1.800,00 |
| 14/8/2009 | 1,4900 | -5,10% | 1,5600 | 1,5600 | 1,4900 | 2.435 | 3.712,48 |
| 13/8/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 121 | 190,00 |
| 12/8/2009 | 1,5700 | 2,61% | 1,5700 | 1,5700 | 1,5700 | 121 | 190,00 |
| 11/8/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 10/8/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 07/8/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 06/8/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 05/8/2009 | 1,5300 | -1,92% | 1,5300 | 1,5300 | 1,5300 | 1 | 1,85 |
| 04/8/2009 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 03/8/2009 | 1,5600 | -6,02% | 1,5700 | 1,5700 | 1,5600 | 19.929 | 31.330,00 |
| 31/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 30/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 29/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 28/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 27/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 24/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 604 | 1.000,00 |
| 23/7/2009 | 1,6600 | 0,00% | 1,6400 | 1,6600 | 1,6400 | 121 | 199,48 |
| 22/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 21/7/2009 | 1,6600 | 0,00% | 1,5400 | 1,6600 | 1,5100 | 2.873 | 4.446,48 |
| 20/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 242 | 400,00 |
| 17/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 16/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 15/7/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 121 | 200,00 |
| 14/7/2009 | 1,6600 | 7,79% | 1,5600 | 1,6600 | 1,5600 | 1.483 | 2.342,92 |
| 13/7/2009 | 1,5400 | -0,65% | 1,5400 | 1,5400 | 1,5400 | 1.187 | 1.828,38 |
| 10/7/2009 | 1,5500 | 0,65% | 1,5500 | 1,5500 | 1,5500 | 477 | 738,65 |
| 09/7/2009 | 1,5400 | -1,91% | 1,5600 | 1,5600 | 1,5400 | 1.280 | 1.982,80 |
| 08/7/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 07/7/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 15.889 | 24.994,50 |
| 06/7/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 03/7/2009 | 1,5700 | -5,42% | 1,5700 | 1,5700 | 1,5700 | 121 | 190,00 |
| 02/7/2009 | 1,6600 | 5,73% | 1,6600 | 1,6600 | 1,6600 | 60 | 100,00 |
| 01/7/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 30/6/2009 | 1,5700 | -5,42% | 1,5700 | 1,5700 | 1,5700 | 1.570 | 2.470,00 |
| 29/6/2009 | 1,6600 | 5,73% | 1,6600 | 1,6600 | 1,6600 | 3.623 | 6.000,00 |
| 26/6/2009 | 1,5700 | -4,85% | 1,5700 | 1,6500 | 1,5600 | 21.378 | 34.040,00 |
| 25/6/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 24/6/2009 | 1,6500 | 2,48% | 1,7000 | 1,7000 | 1,6100 | 19.281 | 31.367,36 |
| 23/6/2009 | 1,6100 | -2,42% | 1,6100 | 1,6100 | 1,6100 | 72 | 117,00 |
| 22/6/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 19/6/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 18/6/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 17/6/2009 | 1,6500 | -0,60% | 1,6600 | 1,6600 | 1,6500 | 6.434 | 10.700,85 |
| 16/6/2009 | 1,6600 | -8,79% | 1,6600 | 1,6600 | 1,6600 | 4.456 | 7.412,49 |
| 15/6/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 12/6/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 11/6/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 10/6/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 09/6/2009 | 1,8200 | -8,54% | 1,8200 | 1,8200 | 1,8200 | 471 | 858,00 |
| 05/6/2009 | 1,9900 | 0,00% | 1,8200 | 1,9900 | 1,8200 | 845 | 1.598,50 |
| 04/6/2009 | 1,9900 | 7,57% | 1,9900 | 1,9900 | 1,9900 | 604 | 1.200,00 |
| 03/6/2009 | 1,8500 | 1,65% | 1,8200 | 1,8500 | 1,8200 | 725 | 1.336,00 |
| 02/6/2009 | 1,8200 | 4,60% | 1,8200 | 1,8200 | 1,8200 | 121 | 220,00 |
| 01/6/2009 | 1,7400 | 4,82% | 1,5700 | 1,7400 | 1,5700 | 370 | 601,40 |
| 29/5/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,5100 | 2.053 | 3.246,00 |
| 28/5/2009 | 1,6600 | 0,00% | 1,6100 | 1,6600 | 1,6100 | 1.208 | 1.975,00 |
| 27/5/2009 | 1,6600 | 3,75% | 1,6000 | 1,6600 | 1,6000 | 1.812 | 2.909,00 |
| 26/5/2009 | 1,6000 | 0,00% | 1,5800 | 1,6000 | 1,5800 | 12.396 | 19.712,34 |
| 25/5/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/5/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3.623 | 5.790,00 |
| 21/5/2009 | 1,6000 | 7,38% | 1,6000 | 1,6000 | 1,6000 | 1.208 | 1.930,00 |
| 20/5/2009 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4500 | 1.470 | 2.180,35 |
| 19/5/2009 | 1,5000 | -5,66% | 1,5000 | 1,5000 | 1,5000 | 310 | 465,17 |
| 18/5/2009 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 15/5/2009 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 14/5/2009 | 1,5900 | 6,71% | 1,5000 | 1,5900 | 1,5000 | 12.255 | 18.386,53 |
| 13/5/2009 | 1,4900 | -5,10% | 1,5900 | 1,5900 | 1,4900 | 664 | 996,00 |
| 12/5/2009 | 1,5700 | -1,26% | 1,5800 | 1,5800 | 1,5700 | 570 | 898,52 |
| 11/5/2009 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 08/5/2009 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 07/5/2009 | 1,5900 | 1,27% | 1,5700 | 1,5900 | 1,4600 | 873 | 1.367,82 |
| 06/5/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 05/5/2009 | 1,5700 | -1,88% | 1,6000 | 1,6000 | 1,5700 | 1.016 | 1.599,13 |
| 04/5/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/4/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 29/4/2009 | 1,6000 | 1,91% | 1,6000 | 1,6000 | 1,6000 | 1.208 | 1.930,00 |
| 28/4/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 27/4/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 24/4/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 23/4/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 22/4/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 16/4/2009 | 1,5700 | -1,88% | 1,5700 | 1,6000 | 1,5700 | 10.889 | 17.142,40 |
| 15/4/2009 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/4/2009 | 1,6000 | 3,90% | 1,6000 | 1,6000 | 1,6000 | 242 | 386,00 |
| 09/4/2009 | 1,5400 | 9,22% | 1,5400 | 1,5400 | 1,5400 | 1.087 | 1.674,00 |
| 08/4/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 07/4/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 06/4/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 03/4/2009 | 1,4100 | -4,08% | 1,4100 | 1,4100 | 1,4100 | 50 | 69,70 |
| 02/4/2009 | 1,4700 | -2,65% | 1,4700 | 1,4700 | 1,4700 | 258 | 378,78 |
| 31/3/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 30/3/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 27/3/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 26/3/2009 | 1,5100 | -1,31% | 1,5100 | 1,5100 | 1,5100 | 30 | 45,50 |
| 24/3/2009 | 1,5300 | 2,68% | 1,5300 | 1,5300 | 1,5300 | 121 | 185,00 |
| 23/3/2009 | 1,4900 | 4,93% | 1,4900 | 1,4900 | 1,4900 | 121 | 180,00 |
| 20/3/2009 | 1,4200 | -8,97% | 1,4300 | 1,4300 | 1,4200 | 1.510 | 2.156,98 |
| 19/3/2009 | 1,5600 | -0,64% | 1,5700 | 1,5700 | 1,5600 | 161 | 251,70 |
| 18/3/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 17/3/2009 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 16/3/2009 | 1,5700 | 6,80% | 1,5700 | 1,5700 | 1,5700 | 145 | 228,00 |
| 13/3/2009 | 1,4700 | 0,00% | 1,4500 | 1,4700 | 1,4500 | 662 | 959,60 |
| 12/3/2009 | 1,4700 | 0,00% | 1,3700 | 1,4700 | 1,3700 | 6.942 | 9.608,82 |
| 11/3/2009 | 1,4700 | 0,00% | 1,3700 | 1,4700 | 1,3700 | 362 | 522,00 |
| 10/3/2009 | 1,4700 | 4,26% | 1,4000 | 1,4700 | 1,3800 | 1.329 | 1.866,80 |
| 09/3/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 242 | 340,00 |
| 06/3/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 05/3/2009 | 1,4100 | -2,76% | 1,4200 | 1,4200 | 1,4100 | 362 | 512,00 |
| 04/3/2009 | 1,4500 | -3,97% | 1,4900 | 1,5700 | 1,4200 | 2.765 | 4.118,73 |
| 03/3/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 417 | 627,90 |
| 27/2/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 26/2/2009 | 1,5100 | -7,93% | 1,5100 | 1,5100 | 1,5100 | 604 | 910,00 |
| 25/2/2009 | 1,6400 | 0,61% | 1,6300 | 1,6400 | 1,6300 | 8.756 | 14.345,87 |
| 24/2/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 23/2/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 20/2/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 19/2/2009 | 1,6300 | -0,61% | 1,5700 | 1,6300 | 1,5700 | 149 | 240,70 |
| 18/2/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 17/2/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 16/2/2009 | 1,6400 | -0,61% | 1,6400 | 1,6400 | 1,6400 | 169 | 277,20 |
| 13/2/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 12/2/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 11/2/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 10/2/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 09/2/2009 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 06/2/2009 | 1,6500 | -0,60% | 1,6500 | 1,6500 | 1,6500 | 604 | 995,00 |
| 05/2/2009 | 1,6600 | 0,00% | 1,6200 | 1,6600 | 1,6200 | 1.829 | 3.022,68 |
| 04/2/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 03/2/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 02/2/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 5 | 8,00 |
| 30/1/2009 | 1,6600 | 4,40% | 1,6600 | 1,6600 | 1,6600 | 281 | 466,00 |
| 29/1/2009 | 1,5900 | 11,97% | 1,5200 | 1,5900 | 1,5200 | 1.389 | 2.137,35 |
| 28/1/2009 | 1,4200 | -14,46% | 1,4200 | 1,4200 | 1,4200 | 25 | 35,91 |
| 27/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 26/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 23/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 22/1/2009 | 1,6600 | 0,00% | 1,5700 | 1,6600 | 1,5700 | 133 | 210,00 |
| 21/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 20/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 121 | 200,00 |
| 19/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6100 | 6.172 | 10.214,00 |
| 16/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 15/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 14/1/2009 | 1,6600 | 1,22% | 1,6400 | 1,6600 | 1,6400 | 181 | 298,00 |
| 13/1/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 12/1/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 09/1/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 08/1/2009 | 1,6400 | -1,20% | 1,5900 | 1,6400 | 1,5900 | 483 | 776,96 |
| 07/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 05/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 02/1/2009 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 31/12/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 30/12/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 29/12/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 23/12/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 22/12/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 19/12/2008 | 1,6600 | 0,61% | 1,6100 | 1,6600 | 1,5900 | 1.812 | 2.920,52 |
| 18/12/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 17/12/2008 | 1,6500 | 5,10% | 1,5200 | 1,6500 | 1,5200 | 1.812 | 2.861,50 |
| 16/12/2008 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 12/12/2008 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 11/12/2008 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 10/12/2008 | 1,5700 | -4,85% | 1,5700 | 1,5700 | 1,5700 | 60 | 95,00 |
| 09/12/2008 | 1,6500 | 1,85% | 1,6500 | 1,6500 | 1,6500 | 60 | 99,50 |
| 08/12/2008 | 1,6200 | -1,82% | 1,5700 | 1,6400 | 1,5700 | 8.330 | 13.607,80 |
| 05/12/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 04/12/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6100 | 386 | 634,80 |
| 03/12/2008 | 1,6500 | 2,48% | 1,5600 | 1,6500 | 1,5600 | 483 | 769,56 |
| 02/12/2008 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 01/12/2008 | 1,6100 | -2,42% | 1,6100 | 1,6100 | 1,6100 | 121 | 195,00 |
| 28/11/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 27/11/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 26/11/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 25/11/2008 | 1,6500 | 5,10% | 1,5700 | 1,6600 | 1,5700 | 483 | 779,00 |
| 24/11/2008 | 1,5700 | -2,48% | 1,5700 | 1,5700 | 1,5700 | 1.066 | 1.677,70 |
| 21/11/2008 | 1,6100 | -3,01% | 1,6100 | 1,6100 | 1,6100 | 121 | 195,00 |
| 20/11/2008 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 19/11/2008 | 1,6600 | 3,11% | 1,6100 | 1,6600 | 1,6100 | 61.624 | 102.030,94 |
| 18/11/2008 | 1,6100 | -7,47% | 1,6500 | 1,6500 | 1,6100 | 338 | 550,00 |
| 17/11/2008 | 1,7400 | -0,57% | 1,7400 | 1,7400 | 1,7400 | 242 | 420,00 |
| 14/11/2008 | 1,7500 | -0,57% | 1,7600 | 1,7600 | 1,7500 | 222 | 388,94 |
| 13/11/2008 | 1,7600 | -9,74% | 1,7600 | 1,7600 | 1,7100 | 2.416 | 4.201,98 |
| 12/11/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 121 | 235,00 |
| 11/11/2008 | 1,9500 | 4,84% | 1,9900 | 2,0200 | 1,9500 | 1.087 | 2.166,80 |
| 10/11/2008 | 1,8600 | -7,92% | 1,9400 | 1,9400 | 1,8600 | 2.417 | 4.502,34 |
| 07/11/2008 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 06/11/2008 | 2,0200 | -2,42% | 2,0200 | 2,0200 | 2,0200 | 806 | 1.627,48 |
| 05/11/2008 | 2,0700 | -3,72% | 2,0700 | 2,0700 | 2,0500 | 138.450 | 286.560,97 |
| 04/11/2008 | 2,1500 | -2,27% | 2,0300 | 2,1600 | 2,0300 | 1.523 | 3.169,15 |
| 03/11/2008 | 2,2000 | -1,79% | 2,2300 | 2,2300 | 2,0300 | 1.280 | 2.731,10 |
| 31/10/2008 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 30/10/2008 | 2,2400 | 9,27% | 2,2400 | 2,2400 | 2,2400 | 41 | 91,80 |
| 29/10/2008 | 2,0500 | -6,82% | 2,2800 | 2,2800 | 2,0500 | 3.080 | 6.516,68 |
| 27/10/2008 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 24/10/2008 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,2000 | 12 | 26,60 |
| 23/10/2008 | 2,2200 | 6,22% | 2,2200 | 2,2200 | 2,2200 | 1 | 2,68 |
| 22/10/2008 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | 1 | 2,52 |
| 21/10/2008 | 2,0900 | -9,91% | 2,0900 | 2,0900 | 2,0900 | 1.208 | 2.520,00 |
| 20/10/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 17/10/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 16/10/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 15/10/2008 | 2,3200 | 1,31% | 2,2400 | 2,3200 | 2,0700 | 1.331 | 2.965,40 |
| 14/10/2008 | 2,2900 | -1,29% | 2,2900 | 2,2900 | 2,2900 | 906 | 2.070,00 |
| 13/10/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 10/10/2008 | 2,3200 | 3,57% | 2,3200 | 2,3200 | 2,3200 | 121 | 280,00 |
| 09/10/2008 | 2,2400 | -5,88% | 2,2400 | 2,2400 | 2,2400 | 302 | 675,00 |
| 08/10/2008 | 2,3800 | -0,83% | 2,4000 | 2,4000 | 2,3800 | 966 | 2.311,00 |
| 07/10/2008 | 2,4000 | -1,64% | 2,4000 | 2,4000 | 2,4000 | 60 | 145,00 |
| 06/10/2008 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 03/10/2008 | 2,4400 | 0,41% | 2,2000 | 2,4400 | 2,2000 | 3.563 | 7.847,58 |
| 02/10/2008 | 2,4300 | 1,25% | 2,4200 | 2,4300 | 2,4200 | 3.623 | 8.800,00 |
| 30/9/2008 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 29/9/2008 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 1.208 | 2.900,00 |
| 26/9/2008 | 2,4000 | -2,04% | 2,4500 | 2,4800 | 2,4000 | 13.249 | 32.021,00 |
| 25/9/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 24/9/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 23/9/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 22/9/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 19/9/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 18/9/2008 | 2,4500 | -1,21% | 2,3300 | 2,4500 | 2,2500 | 4.819 | 11.506,40 |
| 17/9/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 16/9/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 15/9/2008 | 2,4800 | 0,00% | 2,5700 | 2,5700 | 2,4800 | 2.110 | 5.405,70 |
| 12/9/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 121 | 300,00 |
| 11/9/2008 | 2,4800 | -2,75% | 2,4800 | 2,4800 | 2,4800 | 725 | 1.800,00 |
| 10/9/2008 | 2,5500 | -0,78% | 2,5500 | 2,5500 | 2,5500 | 1 | 3,08 |
| 09/9/2008 | 2,5700 | 0,00% | 2,4800 | 2,5700 | 2,4800 | 10.847 | 27.323,80 |
| 08/9/2008 | 2,5700 | 0,00% | 2,5500 | 2,5700 | 2,5500 | 12.077 | 30.966,90 |
| 05/9/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 04/9/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 03/9/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 02/9/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 01/9/2008 | 2,5700 | 0,00% | 2,5200 | 2,5700 | 2,5200 | 7.266 | 18.289,60 |
| 29/8/2008 | 2,5700 | 3,63% | 2,4700 | 2,5700 | 2,4700 | 845 | 2.087,92 |
| 28/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|