| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΠ)
18,9800 €
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 |
|---|---|---|---|---|---|---|---|
| 20/10/2014 | 8,2270 | 0,33% | 8,2270 | 8,2270 | 8,2270 | 591 | ,00 |
| 17/10/2014 | 8,2000 | 4,18% | 7,6790 | 8,2460 | 7,6790 | 7.624 | ,00 |
| 16/10/2014 | 7,8710 | -0,81% | 8,2270 | 8,2270 | 7,6060 | 662 | ,00 |
| 15/10/2014 | 7,9350 | -5,75% | 8,1360 | 8,1630 | 7,9350 | 667 | ,00 |
| 14/10/2014 | 8,4190 | -3,46% | 8,4380 | 8,5010 | 8,3190 | 317 | ,00 |
| 13/10/2014 | 8,7210 | 0,53% | 8,7120 | 8,7210 | 8,7120 | 110 | ,00 |
| 10/10/2014 | 8,6750 | -0,94% | 8,5930 | 8,6750 | 8,4280 | 302 | ,00 |
| 09/10/2014 | 8,7570 | -1,44% | 8,6480 | 8,7570 | 8,6380 | 186 | ,00 |
| 08/10/2014 | 8,8850 | 0,00% | 8,8850 | 8,8850 | 8,8850 | ,00 | |
| 07/10/2014 | 8,8850 | -0,31% | 8,5840 | 8,8850 | 8,5840 | 850 | ,00 |
| 06/10/2014 | 8,9130 | 0,00% | 8,9130 | 8,9130 | 8,9130 | ,00 | |
| 03/10/2014 | 8,9130 | -0,10% | 8,7850 | 8,9130 | 8,5560 | 2.892 | ,00 |
| 02/10/2014 | 8,9220 | -2,30% | 8,8400 | 8,9490 | 8,7850 | 3.309 | ,00 |
| 01/10/2014 | 9,1320 | 1,42% | 9,0040 | 9,1320 | 9,0040 | 242 | ,00 |
| 30/9/2014 | 9,0040 | 1,86% | 8,8670 | 9,0040 | 8,8670 | 1.060 | ,00 |
| 29/9/2014 | 8,8400 | -2,71% | 8,8400 | 8,8400 | 8,8400 | 55 | ,00 |
| 26/9/2014 | 9,0860 | 0,10% | 8,9590 | 9,0960 | 8,7850 | 438 | ,00 |
| 25/9/2014 | 9,0770 | -0,70% | 9,1320 | 9,1320 | 8,9590 | 356 | ,00 |
| 24/9/2014 | 9,1410 | 0,10% | 9,3700 | 9,3700 | 9,1320 | 383 | ,00 |
| 23/9/2014 | 9,1320 | -0,10% | 9,1320 | 9,1320 | 8,9590 | 438 | ,00 |
| 22/9/2014 | 9,1410 | 2,03% | 9,1050 | 9,1410 | 9,1050 | 875 | ,00 |
| 19/9/2014 | 8,9590 | 3,38% | 8,7660 | 8,9590 | 8,7660 | 1.339 | ,00 |
| 18/9/2014 | 8,6660 | -3,27% | 8,6930 | 8,9400 | 8,5380 | 2.352 | ,00 |
| 17/9/2014 | 8,9590 | -1,01% | 8,7760 | 8,9590 | 8,7760 | 1.915 | ,00 |
| 16/9/2014 | 9,0500 | 0,00% | 9,0500 | 9,0500 | 9,0500 | 88 | ,00 |
| 15/9/2014 | 9,0500 | 0,00% | 9,0500 | 9,0500 | 9,0500 | ,00 | |
| 12/9/2014 | 9,0500 | -1,00% | 9,1410 | 9,1410 | 9,0500 | 113 | ,00 |
| 11/9/2014 | 9,1410 | 0,00% | 9,2330 | 9,3150 | 9,1410 | 438 | ,00 |
| 10/9/2014 | 9,1410 | 0,00% | 9,0040 | 9,1410 | 8,8760 | 812 | ,00 |
| 09/9/2014 | 9,1410 | -2,63% | 9,2790 | 9,3240 | 9,1410 | 1.915 | ,00 |
| 08/9/2014 | 9,3880 | 0,88% | 9,3970 | 9,3970 | 9,3880 | 569 | ,00 |
| 05/9/2014 | 9,3060 | 1,81% | 9,1410 | 9,3240 | 8,9220 | 1.139 | ,00 |
| 04/9/2014 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | 148 | ,00 |
| 03/9/2014 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1320 | 1.870 | ,00 |
| 02/9/2014 | 9,1410 | -2,35% | 9,1410 | 9,1410 | 9,1410 | 5 | ,00 |
| 01/9/2014 | 9,3610 | -0,57% | 9,0680 | 9,3790 | 8,9860 | 2.910 | ,00 |
| 29/8/2014 | 9,4150 | -1,91% | 9,0500 | 9,4150 | 9,0320 | 1.615 | ,00 |
| 28/8/2014 | 9,5980 | 0,00% | 9,5980 | 9,5980 | 9,5980 | ,00 | |
| 27/8/2014 | 9,5980 | 5,00% | 9,1410 | 9,5980 | 9,1410 | 5.469 | ,00 |
| 26/8/2014 | 9,1410 | 0,00% | 9,1320 | 9,1410 | 9,1320 | 547 | ,00 |
| 25/8/2014 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 22/8/2014 | 9,1410 | -1,87% | 9,1500 | 9,1500 | 9,1410 | 602 | ,00 |
| 21/8/2014 | 9,3150 | 0,39% | 9,1410 | 9,3150 | 8,8670 | 762 | ,00 |
| 20/8/2014 | 9,2790 | 1,61% | 9,2330 | 9,2790 | 9,2330 | 383 | ,00 |
| 19/8/2014 | 9,1320 | 9,65% | 9,1320 | 9,1320 | 9,1320 | 5 | ,00 |
| 18/8/2014 | 8,3280 | -7,98% | 8,3280 | 8,3280 | 8,3280 | 273 | ,00 |
| 14/8/2014 | 9,0500 | -1,00% | 9,0500 | 9,0500 | 9,0500 | 55 | ,00 |
| 13/8/2014 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 12/8/2014 | 9,1410 | 2,25% | 8,9400 | 9,1410 | 8,9400 | 700 | ,00 |
| 11/8/2014 | 8,9400 | -0,71% | 8,8030 | 8,9590 | 8,8030 | 421 | ,00 |
| 08/8/2014 | 9,0040 | -2,48% | 9,0040 | 9,0590 | 9,0040 | 218 | ,00 |
| 07/8/2014 | 9,2330 | -0,78% | 9,3240 | 9,3240 | 9,2330 | 229 | ,00 |
| 06/8/2014 | 9,3060 | 1,81% | 9,1140 | 9,3060 | 8,9590 | 288 | ,00 |
| 05/8/2014 | 9,1410 | -1,49% | 9,1410 | 9,1410 | 9,1410 | 208 | ,00 |
| 04/8/2014 | 9,2790 | 0,00% | 9,2790 | 9,2790 | 9,2790 | ,00 | |
| 01/8/2014 | 9,2790 | 0,00% | 9,2790 | 9,2790 | 9,2790 | ,00 | |
| 31/7/2014 | 9,2790 | -0,48% | 9,3240 | 9,3240 | 8,9770 | 2.128 | ,00 |
| 30/7/2014 | 9,3240 | 0,00% | 9,3240 | 9,3240 | 9,3240 | ,00 | |
| 29/7/2014 | 9,3240 | -0,97% | 9,1410 | 9,3240 | 9,1410 | 1.428 | ,00 |
| 28/7/2014 | 9,4150 | -0,11% | 9,4150 | 9,4150 | 9,4150 | 110 | ,00 |
| 25/7/2014 | 9,4250 | 0,11% | 8,8400 | 9,5620 | 8,8400 | 694 | ,00 |
| 24/7/2014 | 9,4150 | 0,48% | 9,4150 | 9,4150 | 9,4150 | 907 | ,00 |
| 23/7/2014 | 9,3700 | 0,49% | 9,3700 | 9,3700 | 9,3700 | 110 | ,00 |
| 22/7/2014 | 9,3240 | 1,18% | 9,2330 | 9,3240 | 9,2330 | 218 | ,00 |
| 21/7/2014 | 9,2150 | 0,81% | 8,7850 | 9,2150 | 8,7850 | 224 | ,00 |
| 18/7/2014 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | 55 | ,00 |
| 17/7/2014 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | 553 | ,00 |
| 16/7/2014 | 9,1410 | -0,31% | 9,3420 | 9,3700 | 9,1410 | 667 | ,00 |
| 15/7/2014 | 9,1690 | 0,00% | 9,1690 | 9,1690 | 9,1690 | ,00 | |
| 14/7/2014 | 9,1690 | 1,31% | 9,0500 | 9,3700 | 9,0500 | 2.298 | ,00 |
| 11/7/2014 | 9,0500 | -1,30% | 8,9220 | 9,0500 | 8,9220 | 284 | ,00 |
| 10/7/2014 | 9,1690 | 1,11% | 8,9130 | 9,2330 | 8,7300 | 820 | ,00 |
| 09/7/2014 | 9,0680 | -0,80% | 9,1410 | 9,1410 | 9,0500 | 358 | ,00 |
| 08/7/2014 | 9,1410 | -2,44% | 9,1600 | 9,1600 | 9,1410 | 4.486 | ,00 |
| 07/7/2014 | 9,3700 | 0,00% | 9,2330 | 9,3700 | 9,2330 | 1.093 | ,00 |
| 04/7/2014 | 9,3700 | 2,51% | 9,1410 | 9,3700 | 9,1410 | 2.812 | ,00 |
| 03/7/2014 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | 1.750 | ,00 |
| 02/7/2014 | 9,1410 | -1,87% | 9,5980 | 9,5980 | 9,1410 | 602 | ,00 |
| 01/7/2014 | 9,3150 | 0,69% | 9,2330 | 9,3150 | 9,2330 | 328 | ,00 |
| 30/6/2014 | 9,2510 | 0,19% | 9,0500 | 9,2510 | 9,0500 | 175 | ,00 |
| 27/6/2014 | 9,2330 | 0,00% | 9,2330 | 9,2330 | 9,2330 | ,00 | |
| 26/6/2014 | 9,2330 | 0,00% | 9,2330 | 9,2330 | 9,2330 | 153 | ,00 |
| 25/6/2014 | 9,2330 | 3,06% | 8,9590 | 9,3240 | 8,9590 | 3.669 | ,00 |
| 24/6/2014 | 8,9590 | 1,04% | 8,8670 | 9,0040 | 8,8670 | 6.652 | ,00 |
| 23/6/2014 | 8,8670 | -0,52% | 8,8670 | 8,8670 | 8,8670 | 110 | ,00 |
| 20/6/2014 | 8,9130 | -0,20% | 8,9130 | 8,9130 | 8,9130 | 65 | ,00 |
| 19/6/2014 | 8,9310 | -0,10% | 8,8670 | 8,9310 | 8,8670 | 167 | ,00 |
| 18/6/2014 | 8,9400 | 0,00% | 8,9400 | 8,9400 | 8,9400 | ,00 | |
| 17/6/2014 | 8,9400 | -0,10% | 8,5100 | 8,9400 | 8,5100 | 492 | ,00 |
| 16/6/2014 | 8,9490 | -0,11% | 8,7390 | 8,9590 | 8,7390 | 328 | ,00 |
| 13/6/2014 | 8,9590 | 0,00% | 8,6840 | 8,9590 | 8,6840 | 1.324 | ,00 |
| 12/6/2014 | 8,9590 | 0,00% | 8,7760 | 8,9590 | 8,7760 | 766 | ,00 |
| 11/6/2014 | 8,9590 | 0,00% | 8,9590 | 8,9590 | 8,9590 | 263 | ,00 |
| 10/6/2014 | 8,9590 | 0,31% | 8,9220 | 8,9590 | 8,9220 | 1.081 | ,00 |
| 06/6/2014 | 8,9310 | 0,00% | 8,8670 | 8,9590 | 8,4100 | 2.571 | ,00 |
| 05/6/2014 | 8,9310 | 0,00% | 8,9310 | 8,9310 | 8,9310 | 55 | ,00 |
| 04/6/2014 | 8,9310 | -0,20% | 8,9310 | 8,9310 | 8,9310 | 3 | ,00 |
| 03/6/2014 | 8,9490 | 0,00% | 8,9490 | 8,9490 | 8,9490 | ,00 | |
| 02/6/2014 | 8,9490 | 2,61% | 8,9490 | 8,9490 | 8,9490 | 383 | ,00 |
| 30/5/2014 | 8,7210 | 0,00% | 8,7210 | 8,7210 | 8,7210 | ,00 | |
| 29/5/2014 | 8,7210 | -0,10% | 8,4380 | 8,7210 | 8,4380 | 197 | ,00 |
| 28/5/2014 | 8,7300 | 0,00% | 8,7300 | 8,7300 | 8,7300 | ,00 | |
| 27/5/2014 | 8,7300 | 0,63% | 8,0810 | 8,7300 | 8,0810 | 154 | ,00 |
| 26/5/2014 | 8,6750 | 0,00% | 8,6750 | 8,6750 | 8,6750 | ,00 | |
| 23/5/2014 | 8,6750 | 0,10% | 8,6110 | 8,6750 | 8,6110 | 103 | ,00 |
| 22/5/2014 | 8,6660 | 0,74% | 8,0900 | 8,6660 | 8,0900 | 164 | ,00 |
| 21/5/2014 | 8,6020 | -0,21% | 8,2820 | 8,6200 | 8,2820 | 874 | ,00 |
| 20/5/2014 | 8,6200 | 3,62% | 8,4010 | 8,6290 | 8,4010 | 1.309 | ,00 |
| 19/5/2014 | 8,3190 | -1,83% | 8,3190 | 8,3280 | 8,3190 | 120 | ,00 |
| 16/5/2014 | 8,4740 | -1,80% | 8,0530 | 8,5380 | 8,0530 | 1.118 | ,00 |
| 15/5/2014 | 8,6290 | -1,46% | 8,3280 | 8,6840 | 8,3280 | 805 | ,00 |
| 14/5/2014 | 8,7570 | 2,46% | 8,7570 | 8,7570 | 8,7570 | 55 | ,00 |
| 13/5/2014 | 8,5470 | -3,61% | 8,7940 | 8,8670 | 8,5470 | 2.188 | ,00 |
| 12/5/2014 | 8,8670 | -0,52% | 8,4190 | 8,8670 | 8,4100 | 2.078 | ,00 |
| 09/5/2014 | 8,9130 | 0,00% | 8,9130 | 8,9130 | 8,9130 | 65 | ,00 |
| 08/5/2014 | 8,9130 | 0,00% | 8,9130 | 8,9130 | 8,9130 | ,00 | |
| 07/5/2014 | 8,9130 | -0,40% | 8,7940 | 8,9130 | 8,7940 | 629 | ,00 |
| 06/5/2014 | 8,9490 | 0,00% | 8,9490 | 8,9490 | 8,9490 | ,00 | |
| 05/5/2014 | 8,9490 | 0,00% | 8,9490 | 8,9490 | 8,9490 | ,00 | |
| 02/5/2014 | 8,9490 | 0,10% | 8,9490 | 8,9490 | 8,9490 | 323 | ,00 |
| 30/4/2014 | 8,9400 | 0,82% | 8,8670 | 8,9400 | 8,2270 | 14.795 | ,00 |
| 29/4/2014 | 8,8670 | -0,20% | 8,8670 | 8,8670 | 8,8670 | 656 | ,00 |
| 28/4/2014 | 8,8850 | -0,62% | 8,7760 | 8,8850 | 8,7760 | 2.312 | ,00 |
| 25/4/2014 | 8,9400 | 0,00% | 8,9400 | 8,9400 | 8,9400 | ,00 | |
| 24/4/2014 | 8,9400 | 0,00% | 8,7300 | 8,9400 | 8,6840 | 874 | ,00 |
| 23/4/2014 | 8,9400 | 0,00% | 8,9400 | 8,9400 | 8,9400 | ,00 | |
| 22/4/2014 | 8,9400 | 0,00% | 8,9400 | 8,9400 | 8,9400 | ,00 | |
| 17/4/2014 | 8,9400 | 1,03% | 8,9400 | 8,9400 | 8,9400 | 164 | ,00 |
| 16/4/2014 | 8,8490 | 0,00% | 8,8490 | 8,8490 | 8,8490 | ,00 | |
| 15/4/2014 | 8,8490 | -0,10% | 8,8490 | 8,8490 | 8,8490 | 218 | ,00 |
| 14/4/2014 | 8,8580 | -1,72% | 8,4280 | 8,8580 | 8,4280 | 1.559 | ,00 |
| 11/4/2014 | 9,0130 | -0,21% | 9,0130 | 9,0130 | 9,0130 | 164 | ,00 |
| 10/4/2014 | 9,0320 | 0,00% | 9,0320 | 9,0320 | 9,0320 | ,00 | |
| 09/4/2014 | 9,0320 | 0,00% | 9,0320 | 9,0320 | 9,0320 | ,00 | |
| 08/4/2014 | 9,0320 | -0,10% | 8,8400 | 9,0320 | 8,8400 | 273 | ,00 |
| 07/4/2014 | 9,0410 | 0,00% | 9,0410 | 9,0410 | 9,0410 | ,00 | |
| 04/4/2014 | 9,0410 | 0,00% | 9,0410 | 9,0410 | 9,0410 | ,00 | |
| 03/4/2014 | 9,0410 | 0,00% | 9,0410 | 9,0410 | 9,0410 | ,00 | |
| 02/4/2014 | 9,0410 | 0,10% | 8,9590 | 9,0500 | 8,9590 | 820 | ,00 |
| 01/4/2014 | 9,0320 | -1,10% | 8,7120 | 9,0320 | 8,7120 | 438 | ,00 |
| 31/3/2014 | 9,1320 | 0,00% | 9,1410 | 9,1870 | 9,1320 | 175 | ,00 |
| 28/3/2014 | 9,1320 | 0,00% | 9,0960 | 9,1320 | 9,0960 | 218 | ,00 |
| 27/3/2014 | 9,1320 | 0,00% | 9,1320 | 9,1320 | 9,1320 | ,00 | |
| 26/3/2014 | 9,1320 | 1,01% | 9,0500 | 9,1320 | 8,9040 | 1.811 | ,00 |
| 24/3/2014 | 9,0410 | 0,00% | 9,0410 | 9,0410 | 9,0410 | ,00 | |
| 21/3/2014 | 9,0410 | 0,81% | 8,7760 | 9,0410 | 8,7760 | 1.313 | ,00 |
| 20/3/2014 | 8,9680 | 1,87% | 8,6930 | 8,9680 | 8,6380 | 807 | ,00 |
| 19/3/2014 | 8,8030 | -1,23% | 8,8120 | 8,8850 | 8,8030 | 3.100 | ,00 |
| 18/3/2014 | 8,9130 | 0,21% | 8,8120 | 8,9590 | 8,7030 | 5.409 | ,00 |
| 17/3/2014 | 8,8940 | -0,21% | 8,6930 | 9,0320 | 8,4650 | 6.856 | ,00 |
| 14/3/2014 | 8,9130 | 0,52% | 8,6930 | 8,9130 | 8,6840 | 1.383 | ,00 |
| 13/3/2014 | 8,8670 | 0,00% | 8,8670 | 8,8670 | 8,8670 | ,00 | |
| 12/3/2014 | 8,8670 | 0,00% | 8,9130 | 8,9130 | 8,8670 | 404 | ,00 |
| 11/3/2014 | 8,8670 | -1,13% | 8,8850 | 8,8850 | 8,8670 | 1.093 | ,00 |
| 10/3/2014 | 8,9680 | -0,81% | 9,0410 | 9,0860 | 8,8310 | 1.963 | ,00 |
| 07/3/2014 | 9,0410 | 3,46% | 8,9590 | 9,0410 | 8,9130 | 1.277 | ,00 |
| 06/3/2014 | 8,7390 | -2,46% | 8,9590 | 8,9590 | 8,7390 | 469 | ,00 |
| 05/3/2014 | 8,9590 | 0,00% | 8,7940 | 8,9590 | 8,7940 | 263 | ,00 |
| 04/3/2014 | 8,9590 | -0,30% | 8,6840 | 8,9950 | 8,6840 | 275 | ,00 |
| 28/2/2014 | 8,9860 | -0,51% | 9,0320 | 9,0320 | 8,8120 | 1.050 | ,00 |
| 27/2/2014 | 9,0320 | 0,11% | 9,0040 | 9,0320 | 9,0040 | 492 | ,00 |
| 26/2/2014 | 9,0220 | 0,20% | 9,0130 | 9,0220 | 8,7390 | 13.872 | ,00 |
| 25/2/2014 | 9,0040 | 3,68% | 9,0040 | 9,0040 | 9,0040 | 110 | ,00 |
| 24/2/2014 | 8,6840 | -0,22% | 8,9590 | 9,0040 | 8,6840 | 982 | ,00 |
| 21/2/2014 | 8,7030 | 0,32% | 8,6750 | 8,7030 | 8,6750 | 673 | ,00 |
| 20/2/2014 | 8,6750 | -3,56% | 8,5010 | 8,6750 | 8,3640 | 2.298 | ,00 |
| 19/2/2014 | 8,9950 | 0,00% | 8,9950 | 8,9950 | 8,9950 | ,00 | |
| 18/2/2014 | 8,9950 | 0,00% | 8,9950 | 8,9950 | 8,9950 | ,00 | |
| 17/2/2014 | 8,9950 | 0,40% | 8,9590 | 8,9950 | 8,9590 | 1.058 | ,00 |
| 14/2/2014 | 8,9590 | 0,52% | 8,6840 | 8,9590 | 8,6840 | 939 | ,00 |
| 13/2/2014 | 8,9130 | 0,62% | 8,9130 | 8,9130 | 8,9130 | 110 | ,00 |
| 12/2/2014 | 8,8580 | 0,00% | 8,8580 | 8,8580 | 8,8580 | ,00 | |
| 11/2/2014 | 8,8580 | -0,30% | 8,5290 | 8,8670 | 8,5290 | 646 | ,00 |
| 10/2/2014 | 8,8850 | -0,31% | 8,9590 | 8,9680 | 8,8670 | 2.753 | ,00 |
| 07/2/2014 | 8,9130 | 1,78% | 8,6840 | 8,9130 | 8,6660 | 218 | ,00 |
| 06/2/2014 | 8,7570 | -1,04% | 8,0990 | 8,7570 | 8,0990 | 1.269 | ,00 |
| 05/2/2014 | 8,8490 | 3,20% | 8,6840 | 8,8490 | 8,6380 | 2.298 | ,00 |
| 04/2/2014 | 8,5750 | -0,21% | 8,2360 | 8,5930 | 8,2360 | 296 | ,00 |
| 03/2/2014 | 8,5930 | 1,73% | 8,5930 | 8,5930 | 8,5930 | 110 | ,00 |
| 31/1/2014 | 8,4470 | 2,56% | 7,9530 | 8,4470 | 7,9530 | 674 | ,00 |
| 30/1/2014 | 8,2360 | 3,44% | 7,7970 | 9,0500 | 7,7970 | 658 | ,00 |
| 29/1/2014 | 7,9620 | 0,00% | 7,9620 | 7,9620 | 7,9070 | 245 | ,00 |
| 28/1/2014 | 7,9620 | -2,14% | 8,0440 | 8,0440 | 7,9160 | 960 | ,00 |
| 27/1/2014 | 8,1360 | -1,33% | 8,2270 | 8,2460 | 8,1360 | 2.258 | ,00 |
| 24/1/2014 | 8,2460 | -3,72% | 8,4100 | 8,4740 | 8,2360 | 985 | ,00 |
| 23/1/2014 | 8,5650 | 0,00% | 8,5650 | 8,5650 | 8,5650 | 407 | ,00 |
| 22/1/2014 | 8,5650 | -1,99% | 8,6840 | 8,6840 | 8,5010 | 383 | ,00 |
| 21/1/2014 | 8,7390 | -1,85% | 8,8670 | 8,9130 | 8,6840 | 1.660 | ,00 |
| 20/1/2014 | 8,9040 | 0,42% | 9,1870 | 9,1870 | 8,7940 | 853 | ,00 |
| 17/1/2014 | 8,8670 | -1,52% | 9,0500 | 9,0500 | 8,8670 | 656 | ,00 |
| 16/1/2014 | 9,0040 | -1,40% | 8,9590 | 9,0500 | 8,8670 | 438 | ,00 |
| 15/1/2014 | 9,1320 | -0,10% | 8,9770 | 9,1320 | 8,9590 | 1.140 | ,00 |
| 14/1/2014 | 9,1410 | 0,71% | 9,1410 | 9,1410 | 8,9590 | 1.567 | ,00 |
| 13/1/2014 | 9,0770 | -1,59% | 9,2330 | 9,2330 | 9,0500 | 2.259 | ,00 |
| 10/1/2014 | 9,2240 | 6,22% | 8,6840 | 9,2330 | 8,6840 | 1.772 | ,00 |
| 09/1/2014 | 8,6840 | 3,04% | 9,1410 | 9,1410 | 8,3640 | 832 | ,00 |
| 08/1/2014 | 8,4280 | 3,25% | 8,1810 | 8,6480 | 8,1810 | 1.623 | ,00 |
| 07/1/2014 | 8,1630 | 0,33% | 8,1360 | 8,1720 | 8,1360 | 2.264 | ,00 |
| 03/1/2014 | 8,1360 | 0,00% | 7,9250 | 8,1360 | 7,9160 | 328 | ,00 |
| 02/1/2014 | 8,1360 | 0,23% | 8,2000 | 8,2000 | 8,1360 | 258 | ,00 |
| 31/12/2013 | 8,1170 | 0,22% | 7,9530 | 8,1170 | 7,9070 | 820 | ,00 |
| 30/12/2013 | 8,0990 | 3,62% | 7,5870 | 8,1170 | 7,5870 | 4.331 | ,00 |
| 27/12/2013 | 7,8160 | 1,06% | 7,4410 | 7,8160 | 7,4410 | 6.850 | ,00 |
| 23/12/2013 | 7,7340 | -0,81% | 7,7700 | 7,7700 | 7,5230 | 6.373 | ,00 |
| 20/12/2013 | 7,7970 | -0,13% | 7,6790 | 7,7970 | 7,6060 | 10.427 | ,00 |
| 19/12/2013 | 7,8070 | -0,46% | 7,8520 | 7,8710 | 7,5230 | 3.278 | ,00 |
| 18/12/2013 | 7,8430 | -0,81% | 7,9070 | 7,9070 | 7,6880 | 15.402 | ,00 |
| 17/12/2013 | 7,9070 | 0,00% | 8,0440 | 8,0440 | 7,6970 | 368 | ,00 |
| 16/12/2013 | 7,9070 | -0,35% | 7,8620 | 7,9070 | 7,8620 | 462 | ,00 |
| 13/12/2013 | 7,9350 | -1,36% | 7,8800 | 7,9350 | 7,7700 | 1.750 | ,00 |
| 12/12/2013 | 8,0440 | 0,22% | 7,8620 | 8,0440 | 7,7700 | 6.454 | ,00 |
| 11/12/2013 | 8,0260 | 0,00% | 7,8250 | 8,0440 | 7,7700 | 2.877 | ,00 |
| 10/12/2013 | 8,0260 | 1,62% | 7,7240 | 8,0260 | 7,7240 | 1.223 | ,00 |
| 09/12/2013 | 7,8980 | -1,82% | 7,8160 | 7,8980 | 7,8160 | 875 | ,00 |
| 06/12/2013 | 8,0440 | 1,14% | 7,9070 | 8,0900 | 7,9070 | 3.413 | ,00 |
| 05/12/2013 | 7,9530 | 0,47% | 7,8160 | 7,9530 | 7,6420 | 1.810 | ,00 |
| 04/12/2013 | 7,9160 | -1,37% | 7,9440 | 7,9440 | 7,8520 | 1.996 | ,00 |
| 03/12/2013 | 8,0260 | 0,45% | 7,9350 | 8,0350 | 7,8620 | 1.040 | ,00 |
| 02/12/2013 | 7,9900 | 1,63% | 7,9530 | 8,1360 | 7,8800 | 4.240 | ,00 |
| 29/11/2013 | 7,8620 | 1,91% | 7,7340 | 7,8620 | 7,5870 | 1.170 | ,00 |
| 28/11/2013 | 7,7150 | -0,71% | 7,6790 | 7,7700 | 7,5050 | 117 | ,00 |
| 27/11/2013 | 7,7700 | 0,00% | 7,9530 | 7,9530 | 7,6790 | 3.216 | ,00 |
| 26/11/2013 | 7,7700 | -3,41% | 7,8340 | 8,0440 | 7,7700 | 2.190 | ,00 |
| 25/11/2013 | 8,0440 | 0,00% | 8,2180 | 8,2270 | 7,9990 | 15.374 | ,00 |
| 22/11/2013 | 8,0440 | 6,02% | 7,6790 | 8,2270 | 7,6330 | 22.281 | ,00 |
| 21/11/2013 | 7,5870 | -0,60% | 7,6330 | 7,6690 | 7,5050 | 1.194 | ,00 |
| 20/11/2013 | 7,6330 | 3,08% | 7,4780 | 7,6330 | 7,4780 | 3.192 | ,00 |
| 19/11/2013 | 7,4050 | -1,45% | 7,5050 | 7,5050 | 7,4050 | 470 | ,00 |
| 18/11/2013 | 7,5140 | -0,24% | 7,5140 | 7,5320 | 7,4050 | 3.293 | ,00 |
| 15/11/2013 | 7,5320 | 1,72% | 7,4960 | 7,5320 | 7,4960 | 250 | ,00 |
| 14/11/2013 | 7,4050 | 0,00% | 7,4050 | 7,4050 | 7,4050 | ,00 | |
| 13/11/2013 | 7,4050 | 1,38% | 7,4050 | 7,4050 | 7,4050 | 11 | ,00 |
| 12/11/2013 | 7,3040 | -3,14% | 7,4050 | 7,4960 | 7,3040 | 1.148 | ,00 |
| 11/11/2013 | 7,5410 | 0,24% | 7,5410 | 7,5410 | 7,5410 | 110 | ,00 |
| 08/11/2013 | 7,5230 | 0,98% | 7,4050 | 7,5410 | 7,4050 | 3.103 | ,00 |
| 07/11/2013 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 06/11/2013 | 7,4500 | 1,87% | 6,8920 | 7,4500 | 6,8920 | 142 | ,00 |
| 05/11/2013 | 7,3130 | -2,21% | 7,3130 | 7,3130 | 7,3130 | 438 | ,00 |
| 04/11/2013 | 7,4780 | 0,00% | 7,4780 | 7,4780 | 7,4780 | 284 | ,00 |
| 01/11/2013 | 7,4780 | -0,12% | 7,3130 | 7,4780 | 7,3130 | 841 | ,00 |
| 31/10/2013 | 7,4870 | 0,24% | 7,4960 | 7,4960 | 7,4870 | 60 | ,00 |
| 30/10/2013 | 7,4690 | 0,62% | 7,4050 | 7,4960 | 7,4050 | 789 | ,00 |
| 29/10/2013 | 7,4230 | 0,62% | 7,3130 | 7,4230 | 7,3130 | 1.997 | ,00 |
| 25/10/2013 | 7,3770 | 2,80% | 7,1760 | 7,4050 | 7,1760 | 1.543 | ,00 |
| 24/10/2013 | 7,1760 | 1,16% | 7,1300 | 7,1760 | 7,1030 | 602 | ,00 |
| 23/10/2013 | 7,0940 | -3,84% | 7,2220 | 7,2220 | 7,0850 | 2.571 | ,00 |
| 22/10/2013 | 7,3770 | -0,50% | 7,3130 | 7,4870 | 7,3130 | 679 | ,00 |
| 21/10/2013 | 7,4140 | 3,72% | 7,3040 | 7,4870 | 7,3040 | 1.934 | ,00 |
| 18/10/2013 | 7,1480 | 0,38% | 7,0850 | 7,1760 | 7,0850 | 2.071 | ,00 |
| 17/10/2013 | 7,1210 | 3,46% | 6,9930 | 7,1210 | 6,9930 | 416 | ,00 |
| 16/10/2013 | 6,8830 | 0,39% | 6,8560 | 6,9470 | 6,8560 | 2.078 | ,00 |
| 15/10/2013 | 6,8560 | 0,40% | 6,8560 | 6,9470 | 6,8560 | 33.026 | ,00 |
| 14/10/2013 | 6,8290 | -1,44% | 6,7740 | 6,9110 | 6,7640 | 2.340 | ,00 |
| 11/10/2013 | 6,9290 | -1,56% | 6,8100 | 6,9380 | 6,7640 | 1.176 | ,00 |
| 10/10/2013 | 7,0390 | -1,28% | 6,9930 | 7,0390 | 6,9470 | 2.024 | ,00 |
| 09/10/2013 | 7,1300 | 0,25% | 7,1300 | 7,1300 | 7,1300 | 44 | ,00 |
| 08/10/2013 | 7,1120 | -0,89% | 6,9470 | 7,1120 | 6,9470 | 175 | ,00 |
| 07/10/2013 | 7,1760 | 1,95% | 6,9020 | 7,2220 | 6,9020 | 4.916 | ,00 |
| 04/10/2013 | 7,0390 | 4,07% | 6,7640 | 7,0570 | 6,7640 | 3.336 | ,00 |
| 03/10/2013 | 6,7640 | 0,00% | 6,7640 | 6,7640 | 6,7640 | ,00 | |
| 02/10/2013 | 6,7640 | 0,00% | 6,7640 | 6,7640 | 6,7640 | ,00 | |
| 01/10/2013 | 6,7640 | -1,34% | 6,7640 | 6,7640 | 6,7640 | 602 | ,00 |
| 30/9/2013 | 6,8560 | 0,00% | 6,9380 | 6,9380 | 6,6370 | 798 | ,00 |
| 27/9/2013 | 6,8560 | 3,16% | 6,7010 | 6,9020 | 6,6370 | 2.527 | ,00 |
| 26/9/2013 | 6,6460 | -0,40% | 6,6640 | 6,6640 | 6,4900 | 689 | ,00 |
| 25/9/2013 | 6,6730 | 0,83% | 6,6640 | 6,6730 | 6,6640 | 273 | ,00 |
| 24/9/2013 | 6,6180 | 3,42% | 6,3530 | 6,6730 | 6,3530 | 2.893 | ,00 |
| 23/9/2013 | 6,3990 | -1,69% | 6,5360 | 6,5360 | 6,3990 | 394 | ,00 |
| 20/9/2013 | 6,5090 | 0,29% | 6,5360 | 6,5540 | 6,3080 | 822 | ,00 |
| 19/9/2013 | 6,4900 | 2,59% | 6,3990 | 6,5000 | 6,3080 | 1.105 | ,00 |
| 18/9/2013 | 6,3260 | 0,88% | 6,0240 | 6,4900 | 6,0240 | 2.659 | ,00 |
| 17/9/2013 | 6,2710 | 1,64% | 5,9510 | 6,2710 | 5,9510 | 473 | ,00 |
| 16/9/2013 | 6,1700 | -1,03% | 6,1700 | 6,1700 | 6,1700 | 656 | ,00 |
| 13/9/2013 | 6,2340 | 0,00% | 6,1700 | 6,2340 | 6,1340 | 1.148 | ,00 |
| 12/9/2013 | 6,2340 | 1,04% | 5,8600 | 6,2620 | 5,8510 | 1.102 | ,00 |
| 11/9/2013 | 6,1700 | 3,04% | 6,1700 | 6,1700 | 6,1700 | 1.708 | ,00 |
| 10/9/2013 | 5,9880 | 1,41% | 6,3900 | 6,3900 | 5,9420 | 164 | ,00 |
| 09/9/2013 | 5,9050 | -1,22% | 5,8600 | 6,0240 | 5,8510 | 800 | ,00 |
| 06/9/2013 | 5,9780 | 0,00% | 5,8510 | 5,9780 | 5,8510 | 98 | ,00 |
| 05/9/2013 | 5,9780 | 0,00% | 5,9780 | 5,9780 | 5,9780 | 273 | ,00 |
| 04/9/2013 | 5,9780 | -1,21% | 5,8600 | 5,9780 | 5,8600 | 612 | ,00 |
| 03/9/2013 | 6,0510 | 3,42% | 5,9420 | 6,0700 | 5,8690 | 1.070 | ,00 |
| 02/9/2013 | 5,8510 | 0,00% | 5,8600 | 5,8600 | 5,8510 | 16.628 | ,00 |
| 30/8/2013 | 5,8510 | 0,00% | 5,8510 | 5,8510 | 5,8510 | ,00 | |
| 29/8/2013 | 5,8510 | -0,15% | 5,8600 | 5,8600 | 5,8510 | 766 | ,00 |
| 28/8/2013 | 5,8600 | -1,97% | 5,8600 | 5,8600 | 5,8600 | 22 | ,00 |
| 27/8/2013 | 5,9780 | -3,83% | 5,9420 | 6,0240 | 5,8600 | 284 | ,00 |
| 26/8/2013 | 6,2160 | -2,86% | 6,2160 | 6,2160 | 6,2160 | 34 | ,00 |
| 23/8/2013 | 6,3990 | 0,00% | 6,3990 | 6,3990 | 6,3990 | ,00 | |
| 22/8/2013 | 6,3990 | 0,00% | 6,3990 | 6,3990 | 6,3990 | ,00 | |
| 21/8/2013 | 6,3990 | 0,00% | 6,3990 | 6,3990 | 6,3990 | ,00 | |
| 20/8/2013 | 6,3990 | 3,24% | 6,2160 | 6,3990 | 6,2160 | 302 | ,00 |
| 19/8/2013 | 6,1980 | 0,00% | 6,1980 | 6,1980 | 6,1980 | ,00 | |
| 16/8/2013 | 6,1980 | 1,96% | 5,8960 | 6,1980 | 5,8960 | 147 | ,00 |
| 14/8/2013 | 6,0790 | 0,00% | 6,0790 | 6,0790 | 6,0790 | ,00 | |
| 13/8/2013 | 6,0790 | 0,00% | 6,0790 | 6,0790 | 6,0790 | ,00 | |
| 12/8/2013 | 6,0790 | 0,00% | 6,0790 | 6,0790 | 6,0790 | ,00 | |
| 09/8/2013 | 6,0790 | 0,15% | 6,0790 | 6,0790 | 6,0790 | 98 | ,00 |
| 08/8/2013 | 6,0700 | 0,00% | 6,0700 | 6,0700 | 6,0700 | ,00 | |
| 07/8/2013 | 6,0700 | 0,00% | 5,8690 | 6,0700 | 5,8510 | 459 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|