| 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 |
|---|---|---|---|---|---|---|---|
| 17/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 16/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 15/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 14/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 13/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 10/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 09/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 08/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 07/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 06/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 03/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 02/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 01/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 30/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 29/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 26/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 25/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 24/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 23/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 22/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 18/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 12/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 1.870 | 4.394,50 |
| 11/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 50 | 117,50 |
| 10/6/2009 | 2,3500 | 4,44% | 2,3500 | 2,3500 | 2,3500 | 20 | 47,00 |
| 05/6/2009 | 2,2500 | -6,25% | 2,2500 | 2,2500 | 2,2500 | 10 | 22,50 |
| 04/6/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 03/6/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 02/6/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 01/6/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 29/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 28/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 25/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 22/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 20/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 19/5/2009 | 2,4000 | 0,00% | 2,6300 | 2,6300 | 2,4000 | 951 | 2.284,93 |
| 18/5/2009 | 2,4000 | 3,45% | 2,4000 | 2,4000 | 2,4000 | 50 | 120,00 |
| 15/5/2009 | 2,3200 | -20,00% | 2,7000 | 2,7000 | 2,3200 | 700 | 1.843,00 |
| 14/5/2009 | 2,9000 | 7,81% | 2,9000 | 2,9000 | 2,9000 | 10 | 29,00 |
| 13/5/2009 | 2,6900 | -0,37% | 2,7000 | 2,7000 | 2,6900 | 40 | 107,80 |
| 12/5/2009 | 2,7000 | 8,00% | 2,7000 | 2,7000 | 2,7000 | 20 | 54,00 |
| 11/5/2009 | 2,5000 | 9,65% | 2,5000 | 2,5000 | 2,5000 | 20 | 50,00 |
| 08/5/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 07/5/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 06/5/2009 | 2,2800 | -19,43% | 3,1000 | 3,1000 | 2,2800 | 7.355 | 17.253,25 |
| 05/5/2009 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 04/5/2009 | 2,8300 | 9,69% | 2,8300 | 2,8300 | 2,8300 | 20 | 56,60 |
| 30/4/2009 | 2,5800 | 9,79% | 2,5800 | 2,5800 | 2,5800 | 20 | 51,60 |
| 29/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 28/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 27/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 22/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 15/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 14/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 09/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 08/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 07/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 06/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 03/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 02/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 31/3/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 27/3/2009 | 2,3500 | 2,17% | 2,3500 | 2,3500 | 2,3500 | 715 | 1.680,25 |
| 26/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 24/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 23/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 20/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 19/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 18/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 17/3/2009 | 2,3000 | -0,43% | 2,3000 | 2,3000 | 2,3000 | 5.000 | 11.500,00 |
| 16/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 13/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 12/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 11/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 10/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 09/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 06/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 05/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 04/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 03/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 27/2/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 26/2/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 25/2/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 24/2/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 23/2/2009 | 2,3100 | -3,75% | 2,3100 | 2,3100 | 2,3100 | 300 | 693,00 |
| 20/2/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 19/2/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 18/2/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 17/2/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 16/2/2009 | 2,4000 | 9,09% | 2,4000 | 2,4000 | 2,4000 | 38 | 91,20 |
| 13/2/2009 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 12/2/2009 | 2,2000 | 0,46% | 2,2000 | 2,2000 | 2,2000 | 300 | 660,00 |
| 06/2/2009 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 05/2/2009 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 04/2/2009 | 2,1900 | -9,88% | 2,1900 | 2,1900 | 2,1900 | 25 | 54,75 |
| 03/2/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 02/2/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 30/1/2009 | 2,4300 | -9,67% | 2,4300 | 2,4300 | 2,4300 | 2 | 4,86 |
| 29/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 28/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | 166.067 | 446.720,23 |
| 27/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 26/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 23/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 22/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 21/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 20/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 19/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 16/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 15/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 14/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 13/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 12/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 09/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 08/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 07/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 05/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 02/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 30/12/2008 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 29/12/2008 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 19/12/2008 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 18/12/2008 | 2,6900 | 8,91% | 2,6900 | 2,6900 | 2,6900 | 1 | 2,69 |
| 16/12/2008 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 12/12/2008 | 2,4700 | 9,29% | 2,0400 | 2,4700 | 2,0400 | 11 | 26,74 |
| 11/12/2008 | 2,2600 | -9,96% | 2,7600 | 2,7600 | 2,2600 | 3 | 7,78 |
| 10/12/2008 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 09/12/2008 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 04/12/2008 | 2,5100 | 9,61% | 2,5100 | 2,5100 | 2,5100 | 100 | 251,00 |
| 02/12/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 01/12/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 28/11/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 27/11/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | 19 | 43,51 |
| 25/11/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 21/11/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 20/11/2008 | 2,2900 | 9,57% | 2,2900 | 2,2900 | 2,2900 | 81 | 185,49 |
| 19/11/2008 | 2,0900 | 10,00% | 2,0900 | 2,0900 | 2,0900 | 19 | 39,71 |
| 18/11/2008 | 1,9000 | -4,52% | 1,8000 | 1,9000 | 1,8000 | 16.123 | 29.777,55 |
| 17/11/2008 | 1,9900 | 9,94% | 1,9900 | 1,9900 | 1,9900 | 6.508 | 12.950,92 |
| 14/11/2008 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 12/11/2008 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 11/11/2008 | 1,8100 | 9,70% | 1,6800 | 1,8100 | 1,6800 | 33.184 | 59.941,04 |
| 10/11/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 07/11/2008 | 1,6500 | -2,94% | 1,6000 | 1,6500 | 1,6000 | 5.000 | 8.125,00 |
| 05/11/2008 | 1,7000 | -5,56% | 1,7000 | 1,7000 | 1,7000 | 623 | 1.059,10 |
| 04/11/2008 | 1,8000 | 20,00% | 1,6000 | 1,8000 | 1,6000 | 7.400 | 12.120,00 |
| 31/10/2008 | 1,5000 | -6,25% | 1,5000 | 1,5000 | 1,5000 | 1.900 | 2.850,00 |
| 27/10/2008 | 1,6000 | -3,61% | 1,5000 | 1,6000 | 1,5000 | 9.000 | 14.100,00 |
| 24/10/2008 | 1,6600 | -7,78% | 1,7600 | 1,7600 | 1,6200 | 9.000 | 14.933,72 |
| 23/10/2008 | 1,8000 | -3,23% | 1,8000 | 1,8000 | 1,8000 | 1.000 | 1.800,00 |
| 22/10/2008 | 1,8600 | -4,62% | 1,8600 | 1,8600 | 1,8600 | 8 | 14,88 |
| 21/10/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 20/10/2008 | 1,9500 | -7,14% | 1,9500 | 1,9500 | 1,9500 | 900 | 1.755,00 |
| 17/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 16/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 15/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 14/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 13/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 10/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 08/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 07/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 06/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 03/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 02/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 29/9/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 26/9/2008 | 2,1000 | 5,00% | 2,1000 | 2,1000 | 2,1000 | 100 | 210,00 |
| 23/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 19/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 17/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 09/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 05/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 04/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 02/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 29/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 27/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 26/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 25/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 21/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 20/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 19/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 18/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 14/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 13/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 11/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 07/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 05/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 04/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/8/2008 | 2,0000 | -18,37% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 27/6/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 25/6/2008 | 2,4500 | 0,00% | 2,3600 | 2,4500 | 2,3600 | 1.000 | 2.366,30 |
| 23/6/2008 | 2,4500 | -2,00% | 2,4500 | 2,4500 | 2,4500 | 613 | 1.501,85 |
| 02/6/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 566 | 1.415,00 |
| 12/5/2008 | 2,5000 | 4,17% | 2,5500 | 2,5500 | 2,5000 | 948 | 2.408,00 |
| 17/4/2008 | 2,4000 | -2,04% | 2,4000 | 2,4000 | 2,3500 | 2.500 | 5.950,00 |
| 16/4/2008 | 2,4500 | -2,00% | 2,4500 | 2,4500 | 2,4500 | 500 | 1.225,00 |
| 11/4/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 900 | 2.250,00 |
| 10/4/2008 | 2,5000 | -3,85% | 2,5000 | 2,5000 | 2,5000 | 1.100 | 2.750,00 |
| 04/4/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 360 | 936,00 |
| 31/3/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 320 | 832,00 |
| 28/3/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 320 | 832,00 |
| 19/3/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 1.820 | 4.732,00 |
| 18/3/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 180 | 468,00 |
| 07/3/2008 | 2,6000 | -7,14% | 2,6000 | 2,6000 | 2,6000 | 1.000 | 2.600,00 |
| 06/3/2008 | 2,8000 | 3,70% | 2,8000 | 2,8000 | 2,8000 | 1.952 | 5.465,60 |
| 05/3/2008 | 2,7000 | -10,00% | 2,7000 | 2,7000 | 2,7000 | 140 | 378,00 |
| 13/2/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 358 | 1.074,00 |
| 06/2/2008 | 3,0000 | 7,14% | 3,0000 | 3,0000 | 3,0000 | 78 | 23.400,00 |
| 04/2/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 227 | 63.560,00 |
| 21/1/2008 | 2,8000 | -6,67% | 2,8000 | 2,8000 | 2,8000 | 1.250 | 7.000,00 |
| 18/1/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 292 | 87.600,00 |
| 16/1/2008 | 3,0000 | -3,23% | 3,1000 | 3,1000 | 3,0000 | 1.200 | 3.625,00 |
| 15/1/2008 | 3,1000 | -3,13% | 3,1000 | 3,1000 | 3,1000 | 144 | 44.640,00 |
| 11/1/2008 | 3,2000 | 4,58% | 3,2000 | 3,2000 | 3,2000 | 1.750 | 560.000,00 |
| 09/1/2008 | 3,0600 | -10,00% | 3,4000 | 3,4000 | 3,0600 | 377 | 1.231,12 |
| 17/12/2007 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 1 | 340,00 |
| 28/11/2007 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 250 | 850,00 |
| 27/11/2007 | 3,4000 | 7,59% | 3,4000 | 3,4000 | 3,4000 | 510 | 1.734,00 |
| 22/11/2007 | 3,1600 | -8,67% | 3,1600 | 3,1600 | 3,1600 | 760 | 2.401,60 |
| 15/11/2007 | 3,4600 | -1,14% | 3,4600 | 3,4600 | 3,4600 | 35 | 121,10 |
| 13/11/2007 | 3,5000 | -2,78% | 3,5000 | 3,5000 | 3,5000 | 377 | 131.950,00 |
| 12/11/2007 | 3,6000 | -2,70% | 3,6000 | 3,6000 | 3,6000 | 183 | 659,00 |
| 07/11/2007 | 3,7000 | 5,71% | 3,6800 | 3,7000 | 3,6800 | 3.055 | 11.302,00 |
| 30/10/2007 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 600 | 2.100,00 |
| 23/10/2007 | 3,5000 | -4,89% | 3,5000 | 3,5000 | 3,5000 | 1.943 | 6.801,00 |
| 11/10/2007 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 100 | 368,00 |
| 02/10/2007 | 3,6800 | 2,22% | 3,6800 | 3,6800 | 3,6800 | 1 | 4,00 |
| 19/9/2007 | 3,6000 | -1,64% | 3,6000 | 3,6000 | 3,6000 | 2.000 | 7.200,00 |
| 06/9/2007 | 3,6600 | -1,08% | 3,6600 | 3,7200 | 3,6600 | 10.200 | 37.658,00 |
| 27/8/2007 | 3,7000 | 2,21% | 3,7000 | 3,7000 | 3,7000 | 377 | 1.395,00 |
| 08/8/2007 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | 760 | 2.751,20 |
| 02/8/2007 | 3,6200 | 9,70% | 3,3000 | 3,6200 | 3,3000 | 189 | 644,00 |
| 01/8/2007 | 3,3000 | 3,12% | 3,3000 | 3,3000 | 3,3000 | 250 | 825,00 |
| 31/7/2007 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 1.250 | 4.000,00 |
| 25/7/2007 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 1.673 | 5.353,20 |
| 19/7/2007 | 3,2000 | -0,62% | 3,2000 | 3,2000 | 3,2000 | 3.096 | 9.907,20 |
| 18/7/2007 | 3,2200 | 0,00% | 3,1600 | 3,2200 | 3,1600 | 949 | 3.048,94 |
| 10/7/2007 | 3,2200 | 3,87% | 3,2200 | 3,2200 | 3,2200 | 2.000 | 6.440,00 |
| 26/6/2007 | 3,1000 | 3,33% | 3,1000 | 3,1000 | 3,1000 | 30 | 93,00 |
| 25/6/2007 | 3,0000 | -3,23% | 3,0000 | 3,0000 | 3,0000 | 500 | 1.500,00 |
| 20/6/2007 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 4.000 | 12.399,60 |
| 29/5/2007 | 3,1000 | 3,33% | 3,1000 | 3,1000 | 3,1000 | 95 | 295,00 |
| 16/5/2007 | 3,0000 | -9,09% | 3,0000 | 3,0000 | 3,0000 | 312 | 936,00 |
| 10/5/2007 | 3,3000 | 10,00% | 3,3000 | 3,3000 | 3,3000 | 45 | 149,00 |
| 07/5/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 50 | 150,00 |
| 24/4/2007 | 3,0000 | -3,23% | 3,4000 | 3,4000 | 3,0000 | 1.448 | 4.384,00 |
| 20/4/2007 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 1.000 | 3.100,00 |
| 19/4/2007 | 3,1000 | 3,33% | 3,1000 | 3,1000 | 3,1000 | 1.000 | 3.100,00 |
| 18/4/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 2 | 6,00 |
| 05/4/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 3.500 | 10.500,00 |
| 29/3/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 1.000 | 3.000,00 |
| 28/3/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 1.000 | 3.000,00 |
| 27/3/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 108 | 324,00 |
| 22/3/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 377 | 1.131,00 |
| 14/3/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 728 | 2.184,00 |
| 13/3/2007 | 3,0000 | -3,23% | 3,1000 | 3,1000 | 3,0000 | 1.177 | 3.569,00 |
| 09/3/2007 | 3,1000 | 5,08% | 3,1000 | 3,1000 | 3,1000 | 500 | 1.550,00 |
| 28/2/2007 | 2,9500 | -4,84% | 2,9500 | 2,9500 | 2,9500 | 3.350 | 9.883,00 |
| 21/2/2007 | 3,1000 | 2,65% | 3,0600 | 3,1000 | 3,0600 | 5.500 | 17.030,00 |
| 20/2/2007 | 3,0200 | 2,37% | 3,0000 | 3,0200 | 3,0000 | 1.000 | 3.010,00 |
| 01/2/2007 | 2,9500 | -1,67% | 2,9500 | 2,9500 | 2,9500 | 4.860 | 14.337,25 |
| 16/1/2007 | 3,0000 | 0,00% | 2,9500 | 3,0000 | 2,9500 | 2.106 | 6.218,00 |
| 03/1/2007 | 3,0000 | 3,45% | 3,0000 | 3,0000 | 3,0000 | 1.000 | 3.000,00 |
| 20/12/2006 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 669 | 1.940,00 |
| 12/12/2006 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 1.000 | ,00 |
| 08/12/2006 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 1.000 | ,00 |
| 06/12/2006 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 1.000 | ,00 |
| 01/12/2006 | 2,9000 | -6,45% | 2,9000 | 2,9000 | 2,9000 | 2.250 | ,00 |
| 24/11/2006 | 3,1000 | 6,90% | 2,9000 | 3,1000 | 2,9000 | 289 | ,00 |
| 23/11/2006 | 2,9000 | 0,69% | 2,9000 | 2,9000 | 2,9000 | 1.340 | ,00 |
| 17/11/2006 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 65 | ,00 |
| 16/11/2006 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 900 | ,00 |
| 14/11/2006 | 2,8800 | 0,00% | 3,1800 | 3,1800 | 2,8800 | 449 | ,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.% |
|---|