| 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 |
|---|---|---|---|---|---|---|---|
| 27/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 26/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 25/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 5.619 | 13.956,00 |
| 22/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 6.039 | 15.000,00 |
| 21/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 121 | 300,00 |
| 20/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 19/8/2008 | 2,4800 | -3,50% | 2,5700 | 2,5700 | 2,4800 | 13.406 | 34.400,00 |
| 18/8/2008 | 2,5700 | 3,63% | 2,5700 | 2,5700 | 2,5700 | 3.623 | 9.300,00 |
| 14/8/2008 | 2,4800 | -3,88% | 2,4800 | 2,4800 | 2,4800 | 242 | 600,00 |
| 13/8/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 12/8/2008 | 2,5800 | 6,61% | 2,4000 | 2,5800 | 2,4000 | 7.406 | 17.937,86 |
| 11/8/2008 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 08/8/2008 | 2,4200 | -1,22% | 2,4200 | 2,4200 | 2,4200 | 3.623 | 8.760,00 |
| 07/8/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 06/8/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 05/8/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 04/8/2008 | 2,4500 | -1,21% | 2,3200 | 2,4500 | 2,2900 | 11.783 | 28.504,56 |
| 01/8/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 31/7/2008 | 2,4800 | 0,00% | 2,4700 | 2,4800 | 2,4700 | 266 | 656,14 |
| 30/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 29/7/2008 | 2,4800 | 0,40% | 2,4500 | 2,4800 | 2,4500 | 4.896 | 12.022,30 |
| 28/7/2008 | 2,4700 | -0,40% | 2,4700 | 2,4700 | 2,4700 | 423 | 1.043,00 |
| 25/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 24/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 23/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 22/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 21/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 18/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 17/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 16/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 15/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 14/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 11/7/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 10/7/2008 | 2,4800 | -3,88% | 2,4800 | 2,4800 | 2,4800 | 242 | 600,00 |
| 09/7/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 08/7/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 07/7/2008 | 2,5800 | -0,77% | 2,5800 | 2,5800 | 2,5800 | 512 | 1.322,88 |
| 04/7/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 03/7/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 02/7/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 01/7/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 30/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 27/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 26/6/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 25/6/2008 | 2,6000 | 4,84% | 2,6000 | 2,6000 | 2,6000 | 242 | 628,00 |
| 24/6/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 23/6/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 20/6/2008 | 2,4800 | -3,50% | 2,4800 | 2,4800 | 2,4800 | 2.416 | 6.000,00 |
| 19/6/2008 | 2,5700 | 1,98% | 2,4800 | 2,5700 | 2,4800 | 2.897 | 7.401,80 |
| 18/6/2008 | 2,5200 | -1,95% | 2,3100 | 2,5200 | 2,3100 | 48 | 116,60 |
| 17/6/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 13/6/2008 | 2,5700 | -1,91% | 2,4800 | 2,5700 | 2,4800 | 1.647 | 4.093,40 |
| 12/6/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 11/6/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 10/6/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 09/6/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 06/6/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 05/6/2008 | 2,6200 | -0,38% | 2,4800 | 2,6200 | 2,4800 | 1.667 | 4.140,64 |
| 04/6/2008 | 2,6300 | 2,33% | 2,5700 | 2,6300 | 2,5700 | 306 | 785,10 |
| 03/6/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 02/6/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 30/5/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 29/5/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 28/5/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 27/5/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 26/5/2008 | 2,5700 | -4,81% | 2,5700 | 2,5700 | 2,5700 | 5.097 | 13.082,00 |
| 23/5/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 22/5/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 21/5/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 20/5/2008 | 2,7000 | 1,89% | 2,6000 | 2,7000 | 2,6000 | 42 | 111,10 |
| 19/5/2008 | 2,6500 | -6,03% | 2,6500 | 2,6500 | 2,6500 | 1.208 | 3.200,00 |
| 16/5/2008 | 2,8200 | 6,42% | 2,6500 | 2,8200 | 2,5500 | 1.423 | 3.698,24 |
| 15/5/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 14/5/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 13/5/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 12/5/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 09/5/2008 | 2,6500 | -2,93% | 2,5800 | 2,8200 | 2,5800 | 9.724 | 25.607,80 |
| 08/5/2008 | 2,7300 | -3,19% | 2,7200 | 2,7300 | 2,7200 | 966 | 2.628,00 |
| 07/5/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 06/5/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 05/5/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 02/5/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 30/4/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 24/4/2008 | 2,8200 | 3,30% | 2,8200 | 2,8200 | 2,8200 | 362 | 1.020,00 |
| 23/4/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | 4.590 | 12.540,00 |
| 22/4/2008 | 2,7300 | 1,87% | 2,6500 | 2,7300 | 2,6500 | 12.078 | 32.676,98 |
| 21/4/2008 | 2,6800 | -0,74% | 2,5700 | 2,7500 | 2,5700 | 3.185 | 8.456,68 |
| 18/4/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 17/4/2008 | 2,7000 | 2,66% | 2,6500 | 2,7000 | 2,6500 | 2.416 | 6.510,34 |
| 16/4/2008 | 2,6300 | 6,05% | 2,6300 | 2,6300 | 2,6300 | 24 | 63,60 |
| 15/4/2008 | 2,4800 | -5,70% | 2,6000 | 2,6200 | 2,4800 | 9.842 | 24.675,74 |
| 14/4/2008 | 2,6300 | 0,00% | 2,5700 | 2,6300 | 2,4000 | 731 | 1.903,60 |
| 11/4/2008 | 2,6300 | -3,31% | 2,4800 | 2,6300 | 2,4800 | 7.477 | 18.658,82 |
| 10/4/2008 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 09/4/2008 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 08/4/2008 | 2,7200 | 2,64% | 2,7200 | 2,7200 | 2,7200 | 11 | 29,52 |
| 07/4/2008 | 2,6500 | -2,93% | 2,6500 | 2,6500 | 2,6500 | 483 | 1.280,00 |
| 04/4/2008 | 2,7300 | 0,00% | 2,4800 | 2,7300 | 2,4800 | 761 | 1.891,80 |
| 03/4/2008 | 2,7300 | 1,11% | 2,7300 | 2,7300 | 2,6300 | 8.817 | 23.838,00 |
| 02/4/2008 | 2,7000 | 5,06% | 2,6500 | 2,7000 | 2,5700 | 19.580 | 51.282,78 |
| 31/3/2008 | 2,5700 | -5,51% | 2,5700 | 2,5700 | 2,5700 | 12.078 | 31.000,00 |
| 28/3/2008 | 2,7200 | 5,84% | 2,5700 | 2,7200 | 2,5700 | 374 | 982,80 |
| 27/3/2008 | 2,5700 | -9,19% | 2,5700 | 2,5700 | 2,5700 | 130 | 334,80 |
| 26/3/2008 | 2,8300 | 6,79% | 2,6500 | 2,8800 | 2,6500 | 2.428 | 6.437,00 |
| 20/3/2008 | 2,6500 | 3,11% | 2,6500 | 2,6500 | 2,6500 | 58 | 153,60 |
| 19/3/2008 | 2,5700 | 0,78% | 2,4000 | 2,5700 | 2,4000 | 3.616 | 9.098,28 |
| 18/3/2008 | 2,5500 | 0,00% | 2,5300 | 2,5500 | 2,5300 | 2.440 | 6.181,60 |
| 17/3/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 14/3/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 13/3/2008 | 2,5500 | 0,00% | 2,4800 | 2,5500 | 2,4800 | 1.360 | 3.458,00 |
| 12/3/2008 | 2,5500 | -3,77% | 2,5500 | 2,5500 | 2,5500 | 1.184 | 3.018,40 |
| 11/3/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 07/3/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 06/3/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | 72 | 192,00 |
| 05/3/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 04/3/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 03/3/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 29/2/2008 | 2,6500 | 3,11% | 2,8000 | 2,8000 | 2,6500 | 2.536 | 6.756,00 |
| 28/2/2008 | 2,5700 | -2,28% | 2,5700 | 2,5700 | 2,5700 | 11.327 | 29.071,80 |
| 27/2/2008 | 2,6300 | -6,07% | 2,6500 | 2,6500 | 2,5800 | 13.031 | 33.970,78 |
| 26/2/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 25/2/2008 | 2,8000 | 2,56% | 2,6800 | 2,8000 | 2,6800 | 833 | 2.236,44 |
| 22/2/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 21/2/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 20/2/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 19/2/2008 | 2,7300 | 1,11% | 2,7300 | 2,7300 | 2,7300 | 1.208 | 3.300,00 |
| 18/2/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 15/2/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 14/2/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 13/2/2008 | 2,7000 | -2,53% | 2,6800 | 2,7000 | 2,6800 | 8.213 | 22.128,00 |
| 12/2/2008 | 2,7700 | 1,47% | 2,6500 | 2,7700 | 2,6500 | 1.670 | 4.565,60 |
| 11/2/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 08/2/2008 | 2,7300 | 3,02% | 2,8000 | 2,8000 | 2,6500 | 3.261 | 8.868,00 |
| 07/2/2008 | 2,6500 | -6,03% | 2,6500 | 2,6500 | 2,6500 | 121 | 320,00 |
| 06/2/2008 | 2,8200 | 0,00% | 2,6800 | 2,8200 | 2,6800 | 1.459 | 3.992,68 |
| 05/2/2008 | 2,8200 | 3,30% | 2,6500 | 2,8200 | 2,6500 | 6.911 | 19.406,40 |
| 04/2/2008 | 2,7300 | 6,23% | 2,5700 | 2,8200 | 2,5700 | 12.269 | 33.163,40 |
| 01/2/2008 | 2,5700 | 1,58% | 2,5700 | 2,6800 | 2,3300 | 40.338 | 103.727,96 |
| 31/1/2008 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 30/1/2008 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 29/1/2008 | 2,5300 | 0,00% | 2,4200 | 2,5300 | 2,4200 | 463 | 1.146,36 |
| 28/1/2008 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 25/1/2008 | 2,5300 | -1,56% | 2,4800 | 2,5300 | 2,4500 | 11.474 | 28.388,92 |
| 24/1/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,4200 | 1.274 | 3.224,40 |
| 23/1/2008 | 2,5700 | -0,39% | 2,4500 | 2,5700 | 2,4500 | 2.959 | 7.253,40 |
| 22/1/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 21/1/2008 | 2,5800 | -2,64% | 2,7800 | 2,7800 | 2,4500 | 3.175 | 7.885,44 |
| 18/1/2008 | 2,6500 | 6,85% | 2,4500 | 2,6500 | 2,4500 | 906 | 2.240,00 |
| 17/1/2008 | 2,4800 | 2,06% | 2,6500 | 2,6500 | 2,4800 | 254 | 670,00 |
| 16/1/2008 | 2,4300 | -0,82% | 2,4300 | 2,4800 | 2,3200 | 4.004 | 9.644,00 |
| 15/1/2008 | 2,4500 | -1,21% | 2,4800 | 2,4800 | 2,4500 | 423 | 1.042,56 |
| 14/1/2008 | 2,4800 | 0,00% | 2,5700 | 2,6000 | 2,4800 | 5.544 | 13.833,20 |
| 11/1/2008 | 2,4800 | -6,42% | 2,4800 | 2,4800 | 2,4700 | 1.983 | 4.916,00 |
| 10/1/2008 | 2,6500 | 0,00% | 2,4800 | 2,6500 | 2,4800 | 1.316 | 3.444,60 |
| 09/1/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 08/1/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 07/1/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 04/1/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 03/1/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 02/1/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 28/12/2007 | 2,6500 | 3,11% | 2,4700 | 2,6500 | 2,4700 | 13.402 | 34.001,44 |
| 27/12/2007 | 2,5700 | 4,05% | 2,4800 | 2,5700 | 2,4800 | 935 | 2.344,40 |
| 24/12/2007 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 21/12/2007 | 2,4700 | -3,14% | 2,3700 | 2,5500 | 2,3700 | 447 | 1.093,76 |
| 20/12/2007 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 19/12/2007 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 18/12/2007 | 2,5500 | 3,24% | 2,4000 | 2,5500 | 2,4000 | 1.290 | 3.133,20 |
| 17/12/2007 | 2,4700 | -3,89% | 2,3200 | 2,4700 | 2,3200 | 62 | 151,80 |
| 14/12/2007 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 13/12/2007 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 12/12/2007 | 2,5700 | 4,05% | 2,5700 | 2,5700 | 2,5700 | 1 | 3,10 |
| 11/12/2007 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 10/12/2007 | 2,4700 | -1,20% | 2,5800 | 2,5800 | 2,4000 | 52 | 128,34 |
| 07/12/2007 | 2,5000 | -3,85% | 2,5500 | 2,5800 | 2,4800 | 3.398 | 8.600,36 |
| 06/12/2007 | 2,6000 | 4,00% | 2,5000 | 2,6000 | 2,5000 | 4.227 | 10.630,00 |
| 05/12/2007 | 2,5000 | -4,94% | 2,5200 | 2,6200 | 2,5000 | 5.328 | 13.521,22 |
| 04/12/2007 | 2,6300 | -1,87% | 2,5000 | 2,6300 | 2,4800 | 4.692 | 11.932,70 |
| 03/12/2007 | 2,6800 | 1,90% | 2,6500 | 2,6800 | 2,6500 | 121 | 322,60 |
| 30/11/2007 | 2,6300 | -0,75% | 2,6300 | 2,6300 | 2,6300 | 2.722 | 7.167,72 |
| 29/11/2007 | 2,6500 | 1,15% | 2,5000 | 2,6500 | 2,5000 | 14.537 | 38.136,38 |
| 28/11/2007 | 2,6200 | 1,95% | 2,6200 | 2,6200 | 2,6200 | 604 | 1.580,00 |
| 27/11/2007 | 2,5700 | 0,00% | 2,5300 | 2,5700 | 2,5300 | 2.582 | 6.603,80 |
| 26/11/2007 | 2,5700 | 0,00% | 2,6500 | 2,6500 | 2,5700 | 423 | 1.110,00 |
| 23/11/2007 | 2,5700 | 3,63% | 2,4800 | 2,6300 | 2,4800 | 11.876 | ,00 |
| 22/11/2007 | 2,4800 | 0,00% | 2,3600 | 2,4800 | 2,3600 | 8.002 | 49.458,27 |
| 21/11/2007 | 2,4800 | -2,75% | 2,5000 | 2,5000 | 2,3600 | 7.329 | 17.819,40 |
| 20/11/2007 | 2,5500 | 4,08% | 2,6000 | 2,6000 | 2,4000 | 8.914 | 22.036,00 |
| 19/11/2007 | 2,4500 | -1,21% | 2,4800 | 2,5800 | 2,4500 | 1.522 | 3.775,20 |
| 16/11/2007 | 2,4800 | -6,42% | 2,4800 | 2,6500 | 2,4800 | 2.983 | 7.450,00 |
| 15/11/2007 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 14/11/2007 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 13/11/2007 | 2,6500 | -0,75% | 2,5700 | 2,6500 | 2,5700 | 701 | 1.816,00 |
| 12/11/2007 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 09/11/2007 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 08/11/2007 | 2,6700 | 0,75% | 2,6700 | 2,6700 | 2,6700 | 478 | 1.275,12 |
| 07/11/2007 | 2,6500 | -1,85% | 2,6500 | 2,6500 | 2,6500 | 6.039 | 16.000,00 |
| 06/11/2007 | 2,7000 | -1,10% | 2,6500 | 2,7000 | 2,6500 | 13.672 | 36.229,80 |
| 05/11/2007 | 2,7300 | 0,00% | 2,7000 | 2,7300 | 2,6500 | 3.140 | 8.389,76 |
| 02/11/2007 | 2,7300 | 2,25% | 2,6700 | 2,7800 | 2,6700 | 6.311 | 17.234,20 |
| 01/11/2007 | 2,6700 | -3,96% | 2,8500 | 2,8500 | 2,6700 | 10.025 | 27.400,00 |
| 31/10/2007 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 30/10/2007 | 2,7800 | -2,80% | 2,6700 | 2,7800 | 2,6500 | 14.494 | 38.722,00 |
| 29/10/2007 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 26/10/2007 | 2,8600 | 2,14% | 2,7300 | 2,8600 | 2,7300 | 13.177 | 36.148,60 |
| 25/10/2007 | 2,8000 | 2,56% | 2,7300 | 2,8000 | 2,7300 | 3.744 | 10.238,00 |
| 24/10/2007 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | 2.416 | 6.600,00 |
| 23/10/2007 | 2,7300 | -7,77% | 2,7300 | 2,7300 | 2,7300 | 6 | 16,50 |
| 22/10/2007 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 19/10/2007 | 2,9600 | 1,02% | 2,7700 | 2,9600 | 2,7700 | 3.744 | 10.377,52 |
| 18/10/2007 | 2,9300 | -0,68% | 2,9300 | 2,9300 | 2,9300 | 24 | 70,80 |
| 17/10/2007 | 2,9500 | 0,00% | 2,7700 | 2,9500 | 2,7700 | 1.847 | 5.328,86 |
| 16/10/2007 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 15/10/2007 | 2,9500 | 1,72% | 2,8600 | 2,9500 | 2,8600 | 3.019 | 8.753,38 |
| 12/10/2007 | 2,9000 | 0,00% | 2,6500 | 2,9000 | 2,6500 | 7.392 | 21.148,40 |
| 11/10/2007 | 2,9000 | 1,40% | 2,8600 | 2,9000 | 2,7800 | 14.035 | 39.560,18 |
| 10/10/2007 | 2,8600 | 1,06% | 2,8000 | 2,9600 | 2,7300 | 10.354 | 29.167,50 |
| 09/10/2007 | 2,8300 | 0,35% | 2,8000 | 2,8300 | 2,8000 | 10.870 | 30.673,70 |
| 08/10/2007 | 2,8200 | 0,00% | 2,6200 | 2,8200 | 2,6200 | 6.663 | 18.627,72 |
| 05/10/2007 | 2,8200 | 3,30% | 2,7300 | 2,8200 | 2,7300 | 544 | 1.500,04 |
| 04/10/2007 | 2,7300 | 3,02% | 2,5700 | 2,7300 | 2,5700 | 6.627 | 17.409,70 |
| 03/10/2007 | 2,6500 | -2,93% | 2,6500 | 2,6500 | 2,6500 | 6.039 | 16.000,00 |
| 02/10/2007 | 2,7300 | -1,80% | 2,7000 | 2,7300 | 2,7000 | 254 | 685,00 |
| 28/9/2007 | 2,7800 | 1,83% | 2,7300 | 2,7800 | 2,7300 | 124 | 340,08 |
| 27/9/2007 | 2,7300 | -1,80% | 2,6500 | 2,7300 | 2,6500 | 4.569 | 12.106,30 |
| 26/9/2007 | 2,7800 | -0,71% | 2,6500 | 2,7800 | 2,6500 | 5.424 | 14.391,68 |
| 25/9/2007 | 2,8000 | -1,06% | 2,6700 | 2,8200 | 2,6300 | 1.640 | 4.362,64 |
| 24/9/2007 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 21/9/2007 | 2,8300 | 0,00% | 2,8200 | 2,9000 | 2,8200 | 739 | 2.082,24 |
| 20/9/2007 | 2,8300 | 6,79% | 2,6500 | 2,8300 | 2,6500 | 5.435 | 14.855,84 |
| 19/9/2007 | 2,6500 | 0,00% | 2,6000 | 2,6500 | 2,6000 | 755 | 1.974,50 |
| 18/9/2007 | 2,6500 | -1,85% | 2,6500 | 2,6500 | 2,6500 | 2 | 6,40 |
| 17/9/2007 | 2,7000 | 1,89% | 2,7000 | 2,7000 | 2,7000 | 33 | 88,02 |
| 14/9/2007 | 2,6500 | -2,93% | 2,6500 | 2,6500 | 2,6500 | 483 | 1.280,00 |
| 13/9/2007 | 2,7300 | -5,86% | 2,8000 | 2,8600 | 2,7300 | 4.964 | 13.711,00 |
| 12/9/2007 | 2,9000 | 6,23% | 2,8000 | 2,9000 | 2,7700 | 12.893 | 36.141,80 |
| 11/9/2007 | 2,7300 | 10,08% | 2,5300 | 2,7300 | 2,5300 | 31.423 | 81.242,76 |
| 10/9/2007 | 2,4800 | -2,75% | 2,4800 | 2,4800 | 2,4800 | 2.955 | 7.341,00 |
| 07/9/2007 | 2,5500 | 2,82% | 2,5200 | 2,5500 | 2,5000 | 1.290 | 3.227,72 |
| 06/9/2007 | 2,4800 | -2,75% | 2,5200 | 2,5200 | 2,4800 | 1.208 | 3.023,20 |
| 05/9/2007 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 966 | 2.464,00 |
| 04/9/2007 | 2,5500 | 0,79% | 2,5300 | 2,5500 | 2,5300 | 2.393 | 6.086,08 |
| 03/9/2007 | 2,5300 | -0,78% | 2,5300 | 2,5300 | 2,5300 | 1.388 | 3.515,94 |
| 31/8/2007 | 2,5500 | 0,79% | 2,5300 | 2,5500 | 2,5300 | 3.623 | 9.190,00 |
| 30/8/2007 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | 1.208 | 3.060,00 |
| 29/8/2007 | 2,5300 | 0,00% | 2,5200 | 2,5300 | 2,5200 | 2.029 | 5.127,80 |
| 28/8/2007 | 2,5300 | 1,20% | 2,5200 | 2,5300 | 2,5200 | 7.770 | 19.562,70 |
| 27/8/2007 | 2,5000 | -1,96% | 2,6300 | 2,6300 | 2,5000 | 2.099 | 5.262,06 |
| 24/8/2007 | 2,5500 | 2,82% | 2,4800 | 2,5500 | 2,4800 | 10.856 | 27.454,00 |
| 23/8/2007 | 2,4800 | 0,81% | 2,4800 | 2,4800 | 2,4800 | 3.140 | 7.793,00 |
| 22/8/2007 | 2,4600 | 1,23% | 2,4600 | 2,4600 | 2,4600 | 1.208 | 2.970,00 |
| 21/8/2007 | 2,4300 | -0,82% | 2,4300 | 2,4300 | 2,4300 | 250 | 608,58 |
| 20/8/2007 | 2,4500 | -1,21% | 2,4800 | 2,5000 | 2,4400 | 2.275 | 5.626,04 |
| 17/8/2007 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 16/8/2007 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 14/8/2007 | 2,4800 | 2,90% | 2,4800 | 2,4800 | 2,4800 | 1.631 | 4.050,00 |
| 13/8/2007 | 2,4100 | -2,82% | 2,4000 | 2,4100 | 2,4000 | 499 | 1.198,92 |
| 10/8/2007 | 2,4800 | 1,64% | 2,5300 | 2,5300 | 2,4800 | 423 | 1.065,00 |
| 09/8/2007 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 08/8/2007 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 743 | 1.814,25 |
| 07/8/2007 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 06/8/2007 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 1.314 | 3.209,60 |
| 03/8/2007 | 2,4400 | 1,67% | 2,4400 | 2,4400 | 2,4400 | 1.208 | 2.950,00 |
| 02/8/2007 | 2,4000 | -2,44% | 2,4300 | 2,4300 | 2,4000 | 1.721 | 4.138,80 |
| 01/8/2007 | 2,4600 | 0,41% | 2,4700 | 2,4800 | 2,4600 | 6.130 | 15.161,30 |
| 31/7/2007 | 2,4500 | 0,00% | 2,4500 | 2,6300 | 2,4400 | 6.204 | 15.496,46 |
| 30/7/2007 | 2,4500 | -3,16% | 2,4500 | 2,4800 | 2,4500 | 2.071 | 5.106,40 |
| 27/7/2007 | 2,5300 | 0,40% | 2,4800 | 2,5300 | 2,4800 | 664 | 1.674,00 |
| 26/7/2007 | 2,5200 | 1,61% | 2,5300 | 2,5300 | 2,5200 | 2.198 | 5.565,00 |
| 25/7/2007 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 24/7/2007 | 2,4800 | 0,00% | 2,4700 | 2,4800 | 2,4700 | 17.967 | 44.617,73 |
| 23/7/2007 | 2,4800 | 0,00% | 2,4000 | 2,4800 | 2,4000 | 65.681 | 162.893,48 |
| 20/7/2007 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 19/7/2007 | 2,4800 | 0,00% | 2,4300 | 2,4800 | 2,3200 | 3.986 | 9.634,08 |
| 18/7/2007 | 2,4800 | 0,00% | 2,4500 | 2,4800 | 2,4400 | 6.039 | 14.815,00 |
| 17/7/2007 | 2,4800 | -0,80% | 2,4500 | 2,4800 | 2,4400 | 3.503 | 8.588,80 |
| 16/7/2007 | 2,5000 | 2,04% | 2,5000 | 2,5000 | 2,4800 | 877 | 2.186,52 |
| 13/7/2007 | 2,4500 | -2,78% | 2,4500 | 2,5200 | 2,4500 | 3.654 | 9.015,00 |
| 12/7/2007 | 2,5200 | 2,02% | 2,3600 | 2,5200 | 2,3600 | 2.783 | 6.857,71 |
| 11/7/2007 | 2,4700 | 5,11% | 2,3600 | 2,4700 | 2,3600 | 4.020 | 9.599,83 |
| 10/7/2007 | 2,3500 | -5,24% | 2,3500 | 2,3500 | 2,3500 | 1.208 | 2.840,00 |
| 09/7/2007 | 2,4800 | 0,00% | 2,4300 | 2,4800 | 2,3300 | 4.296 | 10.409,58 |
| 06/7/2007 | 2,4800 | -2,75% | 2,5500 | 2,5500 | 2,4500 | 2.948 | 7.412,76 |
| 05/7/2007 | 2,5500 | 0,79% | 2,5500 | 2,5500 | 2,5500 | 2 | 6,16 |
| 04/7/2007 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 03/7/2007 | 2,5300 | 2,02% | 2,4000 | 2,5700 | 2,4000 | 2.611 | 6.503,66 |
| 02/7/2007 | 2,4800 | 0,40% | 2,4700 | 2,4800 | 2,4700 | 2.476 | 6.149,00 |
| 29/6/2007 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,3200 | 2.501 | 6.048,78 |
| 28/6/2007 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 604 | 1.490,00 |
| 27/6/2007 | 2,4700 | 1,23% | 2,4400 | 2,4700 | 2,4400 | 1.045 | 2.562,70 |
| 26/6/2007 | 2,4400 | -1,61% | 2,4400 | 2,4400 | 2,4400 | 3.555 | 8.681,85 |
| 25/6/2007 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 20.653 | 51.300,00 |
| 22/6/2007 | 2,4800 | -2,75% | 2,4800 | 2,4800 | 2,4800 | 3.623 | 9.000,00 |
| 21/6/2007 | 2,5500 | 9,91% | 2,3200 | 2,5500 | 2,3200 | 7.005 | 16.559,00 |
| 20/6/2007 | 2,3200 | 5,94% | 2,1900 | 2,3200 | 2,1900 | 21.406 | 49.386,20 |
| 19/6/2007 | 2,1900 | 3,79% | 2,1900 | 2,1900 | 2,1900 | 1.208 | 2.650,00 |
| 18/6/2007 | 2,1100 | 3,94% | 2,0800 | 2,1100 | 2,0800 | 2.459 | 5.140,30 |
| 15/6/2007 | 2,0300 | -0,98% | 2,0500 | 2,0500 | 2,0300 | 6.486 | 13.206,50 |
| 14/6/2007 | 2,0500 | 1,49% | 2,0000 | 2,0700 | 2,0000 | 46.324 | 94.536,64 |
| 13/6/2007 | 2,0200 | 0,50% | 2,0300 | 2,0300 | 2,0200 | 21.764 | 44.121,50 |
| 12/6/2007 | 2,0100 | 0,00% | 2,0100 | 2,0300 | 2,0100 | 10.870 | 21.910,00 |
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.% |
|---|