Συνεχης ενημερωση

CYPRUS TRADING CORPORATION PLC (ΣΤΣΔ)

0,2700 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/5/2007	1,1800	0,85%	1,1800	1,2000	1,1700	79.232	86.767,90
30/4/2007	1,1700	0,00%	1,2000	1,2000	1,1700	78.285	,00
27/4/2007	1,1700	-0,85%	1,1900	1,2100	1,1700	181.368	215.491,00
26/4/2007	1,1800	1,72%	1,1700	1,1900	1,1700	91.002	108.022,00
25/4/2007	1,1600	0,87%	1,1400	1,1600	1,1400	91.241	101.368,87
24/4/2007	1,1500	0,00%	1,1600	1,1600	1,1200	74.055	84.116,65
23/4/2007	1,1500	-0,86%	1,1700	1,1700	1,1500	56.329	40.809,15
20/4/2007	1,1600	-1,69%	1,1800	1,1900	1,1600	134.476	146.246,59
19/4/2007	1,1800	0,00%	1,1800	1,1900	1,1600	142.212	166.276,56
18/4/2007	1,1800	-0,84%	1,1900	1,1900	1,1600	139.322	118.169,27
17/4/2007	1,1900	0,85%	1,1900	1,2000	1,1700	168.821	193.645,72
16/4/2007	1,1800	3,51%	1,1500	1,1900	1,1400	283.285	295.386,45
13/4/2007	1,1400	-0,87%	1,1500	1,1500	1,1300	40.652	46.481,80
12/4/2007	1,1500	-0,86%	1,1600	1,1600	1,1300	45.720	52.177,39
11/4/2007	1,1600	0,87%	1,1600	1,1800	1,1300	425.133	487.654,77
10/4/2007	1,1500	0,00%	1,1500	1,1500	1,1500	2.053	,00
05/4/2007	1,1500	6,48%	1,0900	1,1500	1,0900	155.831	175.093,32
04/4/2007	1,0800	-0,92%	1,0900	1,1200	1,0800	26.921	26.310,22
03/4/2007	1,0900	2,83%	1,0600	1,1000	1,0600	86.430	88.584,51
02/4/2007	1,0600	0,00%	1,0500	1,0700	1,0400	40.055	42.369,38
30/3/2007	1,0600	0,00%	1,0600	1,0600	1,0400	42.322	36.054,02
29/3/2007	1,0600	0,00%	1,0700	1,0700	1,0600	34.051	36.152,62
28/3/2007	1,0600	0,00%	1,0600	1,0700	1,0600	43.424	46.333,00
27/3/2007	1,0600	-0,93%	1,0700	1,0700	1,0500	19.709	20.879,44
26/3/2007	1,0700	-0,93%	1,0800	1,0800	1,0600	27.788	16.589,34
23/3/2007	1,0800	0,93%	1,0700	1,0800	1,0600	25.680	26.657,22
22/3/2007	1,0700	0,00%	1,0600	1,0700	1,0600	5.923	6.289,00
21/3/2007	1,0700	0,00%	1,0700	1,0700	1,0600	58.320	2.590.842,00
20/3/2007	1,0700	-0,93%	1,0700	1,0800	1,0600	61.417	43.945,51
19/3/2007	1,0800	0,93%	1,0700	1,0800	1,0500	46.632	49.911,71
16/3/2007	1,0700	0,94%	1,0500	1,0800	1,0500	43.275	46.358,00
15/3/2007	1,0600	0,00%	1,0700	1,0800	1,0600	111.030	100.269,79
14/3/2007	1,0600	0,00%	1,0500	1,0900	1,0400	150.490	160.901,00
13/3/2007	1,0600	0,00%	1,0600	1,0600	1,0500	29.536	31.288,38
12/3/2007	1,0600	0,00%	1,0600	1,0700	1,0600	3.920	4.175,16
09/3/2007	1,0600	0,00%	1,0600	1,0600	1,0400	72.072	,00
08/3/2007	1,0600	-0,93%	1,0700	1,0700	1,0500	37.675	40.044,30
07/3/2007	1,0700	-0,93%	1,1000	1,1000	1,0700	24.095	25.956,00
06/3/2007	1,0800	2,86%	1,0500	1,0800	1,0500	133.912	142.971,17
05/3/2007	1,0500	-1,87%	1,0700	1,0700	1,0300	160.168	167.057,09
02/3/2007	1,0700	0,00%	1,0600	1,0800	1,0500	207.337	220.813,31
01/3/2007	1,0700	-2,73%	1,0900	1,1000	1,0700	71.497	77.039,11
28/2/2007	1,1000	0,00%	1,0700	1,1000	1,0500	251.889	272.240,00
27/2/2007	1,1000	-2,65%	1,1200	1,1400	1,0800	238.545	264.385,01
26/2/2007	1,1300	0,00%	1,1100	1,1300	1,1000	156.467	172.822,94
23/2/2007	1,1300	1,80%	1,1000	1,1300	1,1000	75.951	84.509,06
22/2/2007	1,1100	-0,89%	1,1100	1,1100	1,0700	88.673	97.145,20
21/2/2007	1,1200	0,90%	1,1000	1,1200	1,1000	91.531	100.819,72
20/2/2007	1,1100	-0,89%	1,1000	1,1100	1,0900	64.966	71.465,79
16/2/2007	1,1200	2,75%	1,0900	1,1200	1,0900	43.233	47.579,66
15/2/2007	1,0900	-0,91%	1,1200	1,1200	1,0800	28.568	31.055,64
14/2/2007	1,1000	0,00%	1,0900	1,1100	1,0800	48.137	52.619,89
13/2/2007	1,1000	3,77%	1,0600	1,1000	1,0600	61.096	66.167,84
12/2/2007	1,0600	-1,85%	1,0800	1,0800	1,0500	181.052	193.050,80
09/2/2007	1,0800	-0,92%	1,1000	1,1100	1,0800	191.234	208.900,03
08/2/2007	1,0900	-4,39%	1,1400	1,1400	1,0900	108.627	121.015,87
07/2/2007	1,1400	-0,87%	1,1500	1,1700	1,1300	389.626	448.389,00
06/2/2007	1,1500	4,55%	1,1000	1,1600	1,1000	568.563	647.279,70
05/2/2007	1,1000	4,76%	1,0500	1,1100	1,0500	335.501	367.923,60
02/2/2007	1,0500	2,94%	1,0200	1,0600	1,0200	161.062	169.669,65
01/2/2007	1,0200	-2,86%	1,0700	1,0800	1,0100	253.900	265.500,77
31/1/2007	1,0500	11,70%	0,9800	1,0500	0,9800	341.972	344.254,60
30/1/2007	0,9400	-2,08%	0,9500	0,9800	0,9300	290.356	,00
29/1/2007	0,9600	-4,00%	1,0000	1,0000	0,9600	149.077	144.251,36
26/1/2007	1,0000	0,00%	1,0100	1,0100	0,9700	91.539	90.620,68
25/1/2007	1,0000	-0,99%	1,0000	1,0200	0,9900	221.164	221.773,27
24/1/2007	1,0100	-0,98%	1,0200	1,0200	0,9800	183.082	182.433,92
23/1/2007	1,0200	-4,67%	1,0700	1,0700	1,0200	147.763	152.126,50
22/1/2007	1,0700	0,00%	1,0600	1,0800	1,0600	237.417	254.299,92
19/1/2007	1,0700	3,88%	1,0400	1,0700	1,0200	163.514	170.869,00
18/1/2007	1,0300	0,00%	1,0300	1,0400	1,0200	42.682	44.019,88
17/1/2007	1,0300	0,00%	1,0300	1,0400	1,0200	68.182	70.135,89
16/1/2007	1,0300	0,00%	1,0400	1,0500	1,0200	191.048	197.659,21
15/1/2007	1,0300	-2,83%	1,0500	1,0800	1,0200	284.680	300.143,79
12/1/2007	1,0600	6,00%	0,9900	1,0600	0,9900	315.541	322.232,71
11/1/2007	1,0000	3,09%	0,9700	1,0000	0,9700	175.990	172.823,51
10/1/2007	0,9700	-2,02%	0,9900	0,9900	0,9700	105.668	103.624,60
09/1/2007	0,9900	1,02%	0,9900	1,0000	0,9700	150.599	148.680,25
08/1/2007	0,9800	2,08%	0,9600	0,9900	0,9600	116.694	113.420,35
05/1/2007	0,9600	0,00%	0,9600	0,9700	0,9600	56.930	54.880,53
04/1/2007	0,9600	-1,03%	0,9700	0,9700	0,9600	27.152	26.068,92
03/1/2007	0,9700	-1,02%	0,9600	0,9700	0,9500	40.724	39.262,78
02/1/2007	0,9800	0,00%	0,9700	0,9800	0,9600	45.352	43.801,56
29/12/2006	0,9800	2,08%	0,9600	0,9800	0,9600	21.394	20.664,52
28/12/2006	0,9600	-1,03%	0,9600	0,9800	0,9600	14.573	14.102,55
27/12/2006	0,9700	2,11%	0,9500	0,9800	0,9500	30.241	29.236,80
22/12/2006	0,9500	-1,04%	0,9500	0,9600	0,9500	57.661	78.782,45
21/12/2006	0,9600	-1,03%	0,9600	0,9700	0,9500	24.718	23.726,00
20/12/2006	0,9700	1,04%	0,9500	0,9800	0,9500	232.345	227.193,54
19/12/2006	0,9600	-1,03%	0,9600	0,9600	0,9600	88.944	85.386,00
18/12/2006	0,9700	-1,02%	0,9700	0,9700	0,9600	59.047	,00
15/12/2006	0,9800	1,03%	0,9700	0,9900	0,9700	129.357	,00
14/12/2006	0,9700	0,00%	0,9800	0,9800	0,9600	82.040	,00
13/12/2006	0,9700	-1,02%	0,9700	0,9800	0,9600	62.288	,00
12/12/2006	0,9800	1,03%	0,9700	0,9800	0,9600	44.892	,00
11/12/2006	0,9700	-1,02%	0,9700	0,9700	0,9600	59.482	,00
08/12/2006	0,9800	0,00%	0,9800	0,9800	0,9600	28.785	,00
07/12/2006	0,9800	1,03%	0,9500	0,9800	0,9400	106.563	,00
06/12/2006	0,9700	0,00%	0,9500	0,9700	0,9500	79.007	,00
05/12/2006	0,9700	-1,02%	0,9900	0,9900	0,9600	76.581	,00
04/12/2006	0,9800	0,00%	0,9800	1,0000	0,9700	33.271	,00
01/12/2006	0,9800	4,26%	0,9500	0,9800	0,9400	108.916	,00
30/11/2006	0,9400	-3,09%	0,9800	0,9800	0,9400	122.097	,00
29/11/2006	0,9700	2,11%	0,9500	0,9800	0,9500	115.045	,00
28/11/2006	0,9500	-6,86%	1,0000	1,0000	0,9500	299.547	,00
27/11/2006	1,0200	3,03%	1,0000	1,0200	0,9700	339.799	,00
24/11/2006	0,9900	0,00%	1,0000	1,0000	0,9700	96.251	,00
23/11/2006	0,9900	1,02%	0,9800	1,0100	0,9800	176.334	,00
22/11/2006	0,9800	0,00%	0,9700	1,0200	0,9600	416.981	,00
21/11/2006	0,9800	6,52%	0,9400	0,9800	0,9400	260.196	,00
20/11/2006	0,9200	-2,13%	0,9300	0,9300	0,9100	54.034	,00
17/11/2006	0,9400	1,08%	0,9300	0,9400	0,9200	97.148	,00
16/11/2006	0,9300	-1,06%	0,9500	0,9500	0,9000	224.823	,00
15/11/2006	0,9400	-1,05%	0,9400	0,9600	0,9400	54.256	,00
14/11/2006	0,9500	1,06%	0,9400	0,9600	0,9200	236.206	,00
13/11/2006	0,9400	-1,05%	0,9500	0,9600	0,9300	94.461	,00
10/11/2006	0,9500	-1,04%	0,9500	0,9700	0,9400	134.056	,00
09/11/2006	0,9600	1,05%	0,9500	0,9700	0,9500	111.073	,00
08/11/2006	0,9500	-1,04%	0,9600	0,9600	0,9400	104.411	,00
07/11/2006	0,9600	0,00%	0,9600	0,9800	0,9500	70.596	,00
06/11/2006	0,9600	-2,04%	0,9600	1,0000	0,9500	106.971	,00
03/11/2006	0,9800	3,16%	0,9600	0,9800	0,9200	141.077	,00
02/11/2006	0,9500	-5,00%	0,9800	1,0200	0,9500	160.703	,00
01/11/2006	1,0000	3,09%	0,9800	1,0000	0,9700	182.625	,00
31/10/2006	0,9700	3,19%	0,9300	0,9800	0,9300	274.641	,00
30/10/2006	0,9400	0,00%	0,9600	0,9600	0,9400	39.768	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΤΟΕΛ	13,2600	2,79 %	0,3600	25.282
ΤΖΚΑ	1,6850	2,43 %	0,0400	1.000
NOVAL	2,9000	1,75 %	0,0500	15
ΒΙΟΣΚ	2,9300	1,74 %	0,0500	10
ΕΕΕ	45,4000	1,70 %	0,7600	766
ΜΠΕΛΑ	28,6400	1,56 %	0,4400	15.914
ΕΛΧΑ	4,2000	1,45 %	0,0600	377
ΠΕΡΦ	8,8900	1,37 %	0,1200	490
TITC	53,9000	1,32 %	0,7000	120
ΠΡΟΦ	8,0000	1,14 %	0,0900	102

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΑΚΑΣ	3,5000	-2,23 %	-0,0800	32
CNLCAP	7,4500	-1,32 %	-0,1000	80
ΑΤΤΙΚΑ	1,9450	-1,27 %	-0,0250	465
ΕΥΡΩΒ	3,7400	-1,22 %	-0,0460	182.048
ΜΟΝΤΑ	5,3000	-1,12 %	-0,0600	30
ΑΣΚΟ	4,1000	-0,97 %	-0,0400	100
ΕΤΕ	14,4100	-0,89 %	-0,1300	27.529
BOCHGR	8,5400	-0,70 %	-0,0600	17.257
QLCO	6,4700	-0,69 %	-0,0450	444
ΔΕΗ	18,5000	-0,54 %	-0,1000	3.272

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,5300	-0,26 %	-0,0200	694.837
ΕΥΡΩΒ	3,7400	-1,22 %	-0,0460	680.792
ΜΠΕΛΑ	28,6400	1,56 %	0,4400	456.699
ΕΤΕ	14,4100	-0,89 %	-0,1300	396.652
ΟΤΟΕΛ	13,2600	2,79 %	0,3600	334.566
ΑΛΦΑ	3,8300	-0,26 %	-0,0100	331.154
ΟΠΑΠ	18,4000	0,00 %	0,0000	152.077
BOCHGR	8,5400	-0,70 %	-0,0600	147.164
MTLN	43,8000	0,50 %	0,2200	69.779
ΔΕΗ	18,5000	-0,54 %	-0,1000	60.428

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,7400	-1,22 %	182.048	680,8χιλ.
ΠΕΙΡ	7,5300	-0,26 %	92.565	694,8χιλ.
ΑΛΦΑ	3,8300	-0,26 %	86.443	331,2χιλ.
ΕΤΕ	14,4100	-0,89 %	27.529	396,7χιλ.
ΟΤΟΕΛ	13,2600	2,79 %	25.282	334,6χιλ.
BOCHGR	8,5400	-0,70 %	17.257	147,2χιλ.
ΜΠΕΛΑ	28,6400	1,56 %	15.914	456,7χιλ.
ΙΝΛΟΤ	1,0900	0,18 %	8.369	9.118
ΟΠΑΠ	18,4000	0,00 %	8.279	152,1χιλ.
ΛΑΜΔΑ	7,2000	0,28 %	5.224	37.612

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΟΤΟΕΛ	13,2600	2,79 %	25.282	0,05 %
ΤΖΚΑ	1,6850	2,43 %	1.000	0,03 %
ΜΠΕΛΑ	28,6400	1,56 %	15.914	0,01 %
CNLCAP	7,4500	-1,32 %	80	0,01 %
ΠΕΙΡ	7,5300	-0,26 %	92.565	0,01 %
ΕΥΡΩΒ	3,7400	-1,22 %	182.048	0,01 %
BOCHGR	8,5400	-0,70 %	17.257	0,00 %
ΠΑΙΡ	0,9280	0,87 %	193	0,00 %
ΑΛΦΑ	3,8300	-0,26 %	86.443	0,00 %
ΠΕΡΦ	8,8900	1,37 %	490	0,00 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΛΙΝ	2,3600	0,85 %	14	2,14 %
ΟΤΟΕΛ	13,2600	2,79 %	25.282	2,02 %
ΕΕΕ	45,4000	1,70 %	766	1,16 %
ΑΒΑΞ	3,0500	0,99 %	1.112	0,99 %
ΑΔΜΗΕ	3,0400	0,00 %	456	0,82 %
TITC	53,9000	1,32 %	120	0,75 %
BOCHGR	8,5400	-0,70 %	17.257	0,70 %
QLCO	6,4700	-0,69 %	444	0,69 %
CREDIA	1,6920	0,59 %	2.401	0,59 %
ΕΤΕ	14,4100	-0,89 %	27.529	0,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%