| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
ΔΑΣΙΚΕΣ ΒΙΟΜΗΧΑΝΙΕΣ ΚΥΠΡΟΥ ΔΗΜΟΣΙΑ ΛΤΔ (ΔΒΚΔ)
1,1900 €
0,0000 (0,00%)
- Άνοιγμα 1,1900
- Υψηλό 1,1900
- Χαμηλό 1,1900
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/9/2011 | 3,0000 | 200,00% | 3,0000 | 3,0000 | 3,0000 | 148 | 444,00 |
| 05/8/2011 | 1,0000 | -63,77% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 04/8/2011 | 2,7600 | -9,80% | 2,7600 | 2,7600 | 2,7600 | 100 | 276,00 |
| 01/8/2011 | 3,0600 | -10,00% | 3,0600 | 3,0600 | 3,0600 | 152 | 465,12 |
| 29/7/2011 | 3,4000 | -20,00% | 3,8300 | 3,8300 | 3,4000 | 300 | 1.063,00 |
| 28/7/2011 | 4,2500 | -9,38% | 4,2500 | 4,2500 | 4,2500 | 100 | 425,00 |
| 29/6/2011 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | 10 | 46,90 |
| 26/5/2011 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | 5 | 23,45 |
| 04/5/2011 | 4,6900 | -1,26% | 4,6900 | 4,6900 | 4,6900 | 3 | 14,00 |
| 12/4/2011 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | ,00 | |
| 11/4/2011 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | ,00 | |
| 06/4/2011 | 4,7500 | -0,63% | 4,7000 | 4,7500 | 4,7000 | 1.200 | 5.642,50 |
| 28/3/2011 | 4,7800 | 1,92% | 4,7700 | 4,7800 | 4,7700 | 2.000 | 9.558,50 |
| 22/3/2011 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | 38.000 | 190.000,00 |
| 21/3/2011 | 4,6900 | 0,00% | 4,5000 | 4,8900 | 4,5000 | 10.003 | 48.035,00 |
| 15/3/2011 | 4,6900 | -4,29% | 4,6900 | 4,6900 | 4,6900 | 4.000 | 18.760,00 |
| 11/3/2011 | 4,9000 | 5,38% | 4,7000 | 4,9000 | 4,7000 | 4.800 | 23.377,00 |
| 09/3/2011 | 4,6500 | -4,91% | 4,5000 | 4,6500 | 4,5000 | 44.000 | 198.300,00 |
| 03/3/2011 | 4,8900 | 0,00% | 4,8900 | 4,8900 | 4,8900 | 500 | 2.445,00 |
| 28/2/2011 | 4,8900 | 4,71% | 4,8900 | 4,8900 | 4,8900 | 2.500 | 12.225,00 |
| 22/2/2011 | 4,6700 | 9,88% | 3,9900 | 4,6700 | 3,9900 | 722 | 3.220,78 |
| 18/2/2011 | 4,2500 | -7,41% | 4,2500 | 4,2500 | 4,2500 | 5 | 21,25 |
| 17/2/2011 | 4,5900 | -6,33% | 4,5900 | 4,5900 | 4,5900 | 5 | 22,95 |
| 16/2/2011 | 4,9000 | 1,24% | 4,9000 | 4,9000 | 4,9000 | 14 | 68,60 |
| 27/12/2010 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 1 | 4,84 |
| 21/12/2010 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 20/12/2010 | 4,8400 | -1,22% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 21/10/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 18/10/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 14/10/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 13/10/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 12/10/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 11/10/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 08/10/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 06/10/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 05/10/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 04/10/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 30/9/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 29/9/2010 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 28/9/2010 | 4,9000 | 7,93% | 4,5300 | 4,9000 | 4,1300 | 600 | 2.740,58 |
| 27/9/2010 | 4,5400 | 0,00% | 4,5400 | 4,5400 | 4,5400 | ,00 | |
| 24/9/2010 | 4,5400 | 0,00% | 4,5400 | 4,5400 | 4,5400 | ,00 | |
| 21/9/2010 | 4,5400 | 6,82% | 4,2500 | 4,5400 | 4,2500 | 256 | 1.110,04 |
| 20/9/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 14/9/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 13/9/2010 | 4,2500 | 7,32% | 3,9000 | 4,2500 | 3,9000 | 373 | 1.465,20 |
| 10/9/2010 | 3,9600 | 10,00% | 3,9600 | 3,9600 | 3,9600 | 30 | 118,80 |
| 09/9/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 08/9/2010 | 3,6000 | -9,77% | 3,6000 | 3,6000 | 3,6000 | 30 | 108,00 |
| 07/9/2010 | 3,9900 | 9,92% | 3,9900 | 3,9900 | 3,9900 | 371 | 1.480,29 |
| 06/9/2010 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 03/9/2010 | 3,6300 | 10,00% | 3,2900 | 3,6300 | 3,2900 | 1.250 | 4.124,93 |
| 02/9/2010 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 01/9/2010 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 31/8/2010 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 30/8/2010 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 27/8/2010 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 26/8/2010 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 25/8/2010 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 24/8/2010 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 23/8/2010 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 20/8/2010 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 19/8/2010 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 13/8/2010 | 3,3000 | 5,10% | 3,1600 | 3,3000 | 3,1600 | 500 | 1.592,22 |
| 29/7/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 27/7/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 26/7/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 23/7/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 22/7/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 2 | 6,28 |
| 21/7/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 19/7/2010 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 16/7/2010 | 3,1400 | -1,26% | 2,8700 | 3,1400 | 2,8700 | 283 | 839,21 |
| 15/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 14/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 13/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 12/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 09/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 08/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 07/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 06/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 05/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 02/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 01/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 29/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 28/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 25/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 22/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 21/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 18/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 17/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 16/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 15/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 14/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 11/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 10/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 09/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 08/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 07/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 04/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 03/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 02/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 01/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 31/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 28/5/2010 | 3,1800 | 0,00% | 3,1700 | 3,1800 | 3,1700 | 6.000 | 19.020,50 |
| 26/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 25/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 21/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 20/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 19/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 18/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 17/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 14/5/2010 | 3,1800 | 6,00% | 3,1800 | 3,1800 | 3,1800 | 14 | 44,52 |
| 13/5/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/5/2010 | 3,0000 | -5,96% | 3,0000 | 3,0000 | 3,0000 | 3.000 | 9.000,00 |
| 11/5/2010 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 10/5/2010 | 3,1900 | -0,31% | 3,1900 | 3,1900 | 3,1900 | 3.500 | 11.165,00 |
| 07/5/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 06/5/2010 | 3,2000 | 0,31% | 3,2000 | 3,2000 | 3,2000 | 1 | 3,20 |
| 05/5/2010 | 3,1900 | -0,93% | 3,1900 | 3,1900 | 3,1900 | 3.500 | 11.165,00 |
| 04/5/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 03/5/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 30/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 29/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 28/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 22/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 21/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 20/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 19/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 16/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 15/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 14/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 13/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 12/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 09/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 31/3/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 30/3/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.000 | 3.220,00 |
| 29/3/2010 | 3,2200 | -0,31% | 3,2200 | 3,2200 | 3,2200 | 2.000 | 6.440,00 |
| 26/3/2010 | 3,2300 | 0,00% | 3,2300 | 3,2300 | 3,2300 | ,00 | |
| 24/3/2010 | 3,2300 | 0,00% | 3,2300 | 3,2300 | 3,2300 | ,00 | |
| 23/3/2010 | 3,2300 | 0,00% | 3,2300 | 3,2300 | 3,2300 | ,00 | |
| 22/3/2010 | 3,2300 | 7,67% | 3,0000 | 3,2300 | 3,0000 | 1.169 | 3.545,87 |
| 19/3/2010 | 3,0000 | -8,54% | 3,0000 | 3,0000 | 3,0000 | 605 | 1.815,00 |
| 18/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 16/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 15/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 12/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 11/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 10/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 09/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 08/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 05/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 04/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 03/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 02/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 01/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 26/2/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 25/2/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 24/2/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 500 | 1.640,00 |
| 23/2/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 22/2/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 19/2/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 18/2/2010 | 3,2800 | 9,33% | 3,2300 | 3,2800 | 3,2300 | 500 | 1.635,30 |
| 17/2/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/2/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/2/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/2/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 10/2/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/2/2010 | 3,0000 | -1,32% | 3,2000 | 3,2500 | 3,0000 | 237 | 753,05 |
| 08/2/2010 | 3,0400 | -4,10% | 3,0000 | 3,1600 | 3,0000 | 1.635 | 4.928,20 |
| 05/2/2010 | 3,1700 | -0,94% | 3,0000 | 3,1800 | 3,0000 | 75.665 | 239.809,05 |
| 04/2/2010 | 3,2000 | -1,23% | 3,2000 | 3,2000 | 3,2000 | 200.000 | 640.000,00 |
| 03/2/2010 | 3,2400 | -2,70% | 3,2200 | 3,3000 | 3,0000 | 62.250 | 204.948,11 |
| 02/2/2010 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 01/2/2010 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 29/1/2010 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 28/1/2010 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 27/1/2010 | 3,3300 | -0,89% | 3,3300 | 3,3300 | 3,3300 | 3.000 | 9.990,00 |
| 26/1/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 25/1/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 22/1/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 21/1/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 20/1/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 18/1/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 15/1/2010 | 3,3600 | -1,18% | 3,3600 | 3,3600 | 3,3600 | 4.000 | 13.440,00 |
| 14/1/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 13/1/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 12/1/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 11/1/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 08/1/2010 | 3,4000 | 6,25% | 3,4000 | 3,4000 | 3,4000 | 1.000 | 3.400,00 |
| 07/1/2010 | 3,2000 | 9,59% | 3,2000 | 3,2000 | 3,2000 | 4.000 | 12.800,00 |
| 05/1/2010 | 2,9200 | -9,88% | 2,9200 | 2,9200 | 2,9200 | 50 | 146,00 |
| 04/1/2010 | 3,2400 | 0,00% | 2,9200 | 3,2400 | 2,9200 | 1.050 | 3.386,00 |
| 31/12/2009 | 3,2400 | 2,86% | 3,1600 | 3,2400 | 3,1600 | 1.200 | 3.855,80 |
| 30/12/2009 | 3,1500 | 9,38% | 3,1400 | 3,1500 | 3,1400 | 3.050 | 9.577,02 |
| 29/12/2009 | 2,8800 | 7,87% | 2,8700 | 2,8800 | 2,8700 | 2.000 | 5.755,00 |
| 28/12/2009 | 2,6700 | 9,88% | 2,3100 | 2,6700 | 2,3100 | 2.260 | 5.811,72 |
| 23/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 22/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 21/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 18/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 17/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 16/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 15/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 14/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 11/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 10/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 09/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 08/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 07/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 04/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 03/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 02/12/2009 | 2,4300 | 9,46% | 2,1000 | 2,4300 | 2,0500 | 6.100 | 12.548,00 |
| 01/12/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 30/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 27/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 25/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 24/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 23/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 20/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 19/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 18/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 17/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 16/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 12/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 11/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 10/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 09/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 260 | 577,20 |
| 06/11/2009 | 2,2200 | 2,30% | 2,2200 | 2,2200 | 2,2200 | 740 | 1.642,80 |
| 05/11/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 04/11/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 03/11/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 02/11/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 30/10/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 29/10/2009 | 2,1700 | -2,25% | 2,1700 | 2,1700 | 2,1700 | 1.500 | 3.255,00 |
| 27/10/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 26/10/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 23/10/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 22/10/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 21/10/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 20/10/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 800 | 1.776,00 |
| 19/10/2009 | 2,2200 | 0,91% | 2,1300 | 2,2200 | 2,1300 | 253 | 556,89 |
| 16/10/2009 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 400 | 880,00 |
| 15/10/2009 | 2,2000 | -2,22% | 2,2000 | 2,2000 | 2,2000 | 1.000 | 2.200,00 |
| 14/10/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 13/10/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 12/10/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 09/10/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 08/10/2009 | 2,2500 | 8,17% | 2,2500 | 2,2500 | 2,2500 | 47 | 105,75 |
| 07/10/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 06/10/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 05/10/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 02/10/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 29/9/2009 | 2,0800 | -1,42% | 2,0800 | 2,0800 | 2,0800 | 1.953 | 4.062,24 |
| 28/9/2009 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 25/9/2009 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 24/9/2009 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 23/9/2009 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 22/9/2009 | 2,1100 | -9,83% | 2,1100 | 2,1100 | 2,1100 | 1.500 | 3.165,00 |
| 21/9/2009 | 2,3400 | 20,00% | 2,1400 | 2,3400 | 1,9500 | 71.400 | 139.935,50 |
| 18/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 17/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 16/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 14/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 11/9/2009 | 1,9500 | 5,41% | 1,9500 | 1,9500 | 1,9500 | 2.144 | 4.180,80 |
| 10/9/2009 | 1,8500 | -7,50% | 1,8500 | 1,8500 | 1,8500 | 6 | 11,10 |
| 09/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 07/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 04/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 03/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 02/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 31/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 27/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 26/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 25/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 24/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 21/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 20/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 13/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 25 | 50,00 |
| 12/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 11/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 10/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 07/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/8/2009 | 2,0000 | -6,98% | 2,1500 | 2,1500 | 2,0000 | 3.674 | 7.449,10 |
| 05/8/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 04/8/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 03/8/2009 | 2,1500 | -8,51% | 2,1500 | 2,1500 | 2,1500 | 100 | 215,00 |
| 31/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 30/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 29/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 28/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 27/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 24/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 23/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 22/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 21/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 20/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|