| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
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 |
|---|---|---|---|---|---|---|---|
| 22/5/2012 | 4,3790 | -4,20% | 4,4060 | 4,4060 | 4,3790 | 2.764 | 12.143,24 |
| 21/5/2012 | 4,5710 | -0,20% | 4,5710 | 4,5710 | 4,5710 | 3.829 | 17.500,00 |
| 18/5/2012 | 4,5800 | 0,20% | 4,5890 | 4,6160 | 4,5710 | 787 | 3.625,25 |
| 17/5/2012 | 4,5710 | 0,00% | 4,5710 | 4,5710 | 4,5710 | ,00 | |
| 16/5/2012 | 4,5710 | 0,00% | 4,9270 | 4,9360 | 4,5710 | 454 | 2.218,90 |
| 15/5/2012 | 4,5710 | -5,30% | 4,6440 | 4,6440 | 4,5710 | 1.641 | 7.522,80 |
| 14/5/2012 | 4,8270 | -4,00% | 4,7990 | 4,8450 | 4,7530 | 2.728 | 13.190,28 |
| 11/5/2012 | 5,0280 | 0,00% | 5,0180 | 5,0280 | 5,0180 | 1.093 | 5.498,50 |
| 10/5/2012 | 5,0280 | 0,00% | 5,0280 | 5,0280 | 5,0280 | ,00 | |
| 09/5/2012 | 5,0280 | 0,00% | 5,0280 | 5,0280 | 5,0280 | ,00 | |
| 08/5/2012 | 5,0280 | 0,00% | 5,0280 | 5,0280 | 5,0280 | ,00 | |
| 07/5/2012 | 5,0280 | 0,00% | 5,0280 | 5,0280 | 5,0280 | ,00 | |
| 04/5/2012 | 5,0280 | 5,36% | 5,0000 | 5,0280 | 5,0000 | 218 | 1.099,00 |
| 03/5/2012 | 4,7720 | 0,00% | 4,7720 | 4,7720 | 4,7720 | ,00 | |
| 02/5/2012 | 4,7720 | -2,05% | 4,7720 | 4,7720 | 4,7720 | 218 | 1.044,00 |
| 30/4/2012 | 4,8720 | -0,39% | 4,9180 | 4,9360 | 4,8720 | 787 | 3.879,60 |
| 27/4/2012 | 4,8910 | -1,47% | 5,2930 | 5,3020 | 4,8910 | 4.302 | 21.539,87 |
| 26/4/2012 | 4,9640 | -8,88% | 4,9460 | 4,9640 | 4,9460 | 350 | 1.734,40 |
| 25/4/2012 | 5,4480 | 0,00% | 5,4480 | 5,4480 | 5,4480 | ,00 | |
| 24/4/2012 | 5,4480 | 1,02% | 5,3930 | 5,4480 | 5,3930 | 98 | 533,40 |
| 23/4/2012 | 5,3930 | 0,00% | 5,3930 | 5,3930 | 5,3930 | ,00 | |
| 20/4/2012 | 5,3930 | 0,00% | 5,2100 | 5,3930 | 5,2100 | 142 | 761,00 |
| 19/4/2012 | 5,3930 | 0,00% | 5,3930 | 5,3930 | 5,3930 | ,00 | |
| 18/4/2012 | 5,3930 | 0,00% | 5,3930 | 5,3930 | 5,3930 | 55 | 295,00 |
| 17/4/2012 | 5,3930 | 0,00% | 5,3930 | 5,3930 | 5,3930 | ,00 | |
| 12/4/2012 | 5,3930 | 0,00% | 5,3930 | 5,3930 | 5,3930 | ,00 | |
| 11/4/2012 | 5,3930 | 0,00% | 5,3930 | 5,3930 | 5,3930 | ,00 | |
| 10/4/2012 | 5,3930 | 4,41% | 5,0460 | 5,3930 | 5,0460 | 699 | 3.684,30 |
| 05/4/2012 | 5,1650 | 0,00% | 5,1650 | 5,1650 | 5,1650 | ,00 | |
| 04/4/2012 | 5,1650 | 2,72% | 4,8910 | 5,1740 | 4,8910 | 628 | 3.244,90 |
| 03/4/2012 | 5,0280 | -0,53% | 5,0280 | 5,0280 | 5,0280 | 110 | 550,00 |
| 02/4/2012 | 5,0550 | 0,36% | 5,0550 | 5,1280 | 5,0550 | 787 | 4.005,90 |
| 30/3/2012 | 5,0370 | -7,08% | 5,0280 | 5,0730 | 5,0280 | 472 | 2.374,00 |
| 29/3/2012 | 5,4210 | 0,00% | 5,4210 | 5,4210 | 5,4210 | ,00 | |
| 28/3/2012 | 5,4210 | 0,00% | 5,4210 | 5,4210 | 5,4210 | 1 | 5,93 |
| 27/3/2012 | 5,4210 | 0,00% | 5,4210 | 5,4210 | 5,4210 | 334 | 1.808,65 |
| 26/3/2012 | 5,4210 | -0,84% | 5,3020 | 5,4300 | 5,0640 | 412 | 2.170,84 |
| 23/3/2012 | 5,4670 | 0,00% | 5,4670 | 5,4670 | 5,4670 | ,00 | |
| 22/3/2012 | 5,4670 | 4,19% | 5,4670 | 5,4670 | 5,4670 | 55 | 299,00 |
| 21/3/2012 | 5,2470 | -3,53% | 5,2100 | 5,4850 | 5,2100 | 175 | 915,84 |
| 20/3/2012 | 5,4390 | 0,85% | 5,3930 | 5,4390 | 5,3480 | 220 | 1.188,35 |
| 19/3/2012 | 5,3930 | -1,68% | 5,4850 | 5,4850 | 5,3020 | 274 | 1.473,75 |
| 16/3/2012 | 5,4850 | 0,00% | 5,4850 | 5,4850 | 5,4850 | 1.922 | 10.542,00 |
| 15/3/2012 | 5,4850 | -0,49% | 5,6220 | 5,6220 | 5,4850 | 3.293 | 18.060,96 |
| 14/3/2012 | 5,5120 | 2,21% | 5,6490 | 5,6490 | 5,3930 | 263 | 1.468,83 |
| 13/3/2012 | 5,3930 | 1,01% | 5,4210 | 5,4210 | 5,1280 | 445 | 2.395,38 |
| 12/3/2012 | 5,3390 | 0,70% | 5,3200 | 5,5030 | 5,3200 | 2.797 | 14.925,84 |
| 09/3/2012 | 5,3020 | -1,36% | 5,4850 | 5,4850 | 5,2930 | 6.793 | 36.016,65 |
| 08/3/2012 | 5,3750 | 0,00% | 5,3750 | 5,3750 | 5,3750 | ,00 | |
| 07/3/2012 | 5,3750 | 0,00% | 5,3750 | 5,3750 | 5,3750 | ,00 | |
| 06/3/2012 | 5,3750 | 1,38% | 5,0280 | 5,4300 | 5,0280 | 810 | 4.348,00 |
| 05/3/2012 | 5,3020 | 0,00% | 5,3020 | 5,3020 | 5,3020 | ,00 | |
| 02/3/2012 | 5,3020 | 0,88% | 5,4760 | 5,4760 | 5,3020 | 2.238 | ,00 |
| 01/3/2012 | 5,2560 | 0,00% | 5,2560 | 5,2560 | 5,2560 | 373 | ,00 |
| 29/2/2012 | 5,2560 | -5,74% | 5,5670 | 5,5670 | 5,2470 | 1.104 | ,00 |
| 28/2/2012 | 5,5760 | 0,00% | 5,2100 | 5,5760 | 5,1190 | 6.085 | ,00 |
| 24/2/2012 | 5,5760 | -1,45% | 5,5760 | 5,5760 | 5,5760 | 11 | ,00 |
| 23/2/2012 | 5,6580 | 6,35% | 5,6580 | 5,6580 | 5,3930 | 671 | ,00 |
| 22/2/2012 | 5,3200 | -7,48% | 5,8050 | 5,8050 | 5,2560 | 1.416 | ,00 |
| 21/2/2012 | 5,7500 | -0,16% | 5,7500 | 5,7500 | 5,7500 | 55 | ,00 |
| 20/2/2012 | 5,7590 | 2,11% | 5,8410 | 5,8410 | 5,7590 | 230 | ,00 |
| 17/2/2012 | 5,6400 | 6,37% | 5,6400 | 5,6400 | 5,4850 | 131 | ,00 |
| 16/2/2012 | 5,3020 | 0,00% | 5,3020 | 5,3020 | 5,3020 | ,00 | |
| 15/2/2012 | 5,3020 | 0,00% | 5,3020 | 5,3020 | 5,3020 | ,00 | |
| 14/2/2012 | 5,3020 | -2,68% | 5,0550 | 5,3110 | 5,0550 | 3.173 | ,00 |
| 13/2/2012 | 5,4480 | 2,04% | 5,4390 | 5,4760 | 5,3020 | 1.467 | ,00 |
| 10/2/2012 | 5,3390 | -0,67% | 5,3390 | 5,3390 | 5,3390 | 284 | ,00 |
| 09/2/2012 | 5,3750 | 1,21% | 5,5120 | 5,5120 | 5,3110 | 762 | ,00 |
| 08/2/2012 | 5,3110 | -0,52% | 5,0730 | 5,4030 | 5,0730 | 1.180 | ,00 |
| 07/2/2012 | 5,3390 | -3,63% | 5,0640 | 5,3570 | 5,0550 | 1.658 | ,00 |
| 06/2/2012 | 5,5400 | 4,31% | 5,8320 | 5,8320 | 5,0920 | 46 | ,00 |
| 03/2/2012 | 5,3110 | -4,60% | 5,3480 | 5,3930 | 5,3020 | 897 | ,00 |
| 02/2/2012 | 5,5670 | -3,78% | 5,3110 | 5,5670 | 5,3110 | 110 | ,00 |
| 01/2/2012 | 5,7860 | -2,16% | 5,3930 | 5,8410 | 5,3930 | 836 | ,00 |
| 31/1/2012 | 5,9140 | 0,00% | 5,9140 | 5,9140 | 5,9140 | ,00 | |
| 30/1/2012 | 5,9140 | 0,00% | 5,9140 | 5,9140 | 5,9140 | ,00 | |
| 27/1/2012 | 5,9140 | 1,88% | 5,8780 | 5,9330 | 5,8780 | 547 | ,00 |
| 26/1/2012 | 5,8050 | 6,38% | 5,3390 | 5,8050 | 5,3390 | 1.023 | ,00 |
| 25/1/2012 | 5,4570 | 8,53% | 5,4570 | 5,4570 | 5,4570 | 22 | ,00 |
| 24/1/2012 | 5,0280 | 0,00% | 5,0280 | 5,0280 | 5,0280 | ,00 | |
| 23/1/2012 | 5,0280 | 6,39% | 4,9360 | 5,0280 | 4,9360 | 1.093 | ,00 |
| 20/1/2012 | 4,7260 | -4,97% | 4,4790 | 4,8450 | 4,4700 | 1.105 | ,00 |
| 19/1/2012 | 4,9730 | 8,79% | 4,9730 | 4,9730 | 4,9550 | 296 | ,00 |
| 18/1/2012 | 4,5710 | 0,00% | 4,5710 | 4,5710 | 4,5710 | 426 | ,00 |
| 17/1/2012 | 4,5710 | 0,00% | 4,5710 | 4,5710 | 4,5710 | ,00 | |
| 16/1/2012 | 4,5710 | -0,20% | 4,9180 | 4,9180 | 4,2140 | 349 | ,00 |
| 13/1/2012 | 4,5800 | -7,21% | 4,5710 | 4,5800 | 4,2050 | 736 | ,00 |
| 12/1/2012 | 4,9360 | 19,98% | 4,9360 | 4,9360 | 4,9360 | 5 | ,00 |
| 11/1/2012 | 4,1140 | -4,24% | 4,1140 | 4,1960 | 4,1140 | 348 | ,00 |
| 10/1/2012 | 4,2960 | 0,63% | 3,8490 | 4,2960 | 3,8490 | 160 | ,00 |
| 09/1/2012 | 4,2690 | -0,63% | 4,1410 | 4,2960 | 4,1140 | 611 | ,00 |
| 05/1/2012 | 4,2960 | -3,11% | 4,2870 | 4,2960 | 4,2870 | 296 | ,00 |
| 04/1/2012 | 4,4340 | 0,84% | 4,7900 | 4,7990 | 4,4340 | 596 | ,00 |
| 03/1/2012 | 4,3970 | -7,14% | 4,3970 | 4,3970 | 4,3970 | 50 | ,00 |
| 02/1/2012 | 4,7350 | 0,00% | 4,7350 | 4,7350 | 4,7350 | ,00 | |
| 30/12/2011 | 4,7350 | 3,79% | 4,3420 | 4,7350 | 4,3420 | 2.922 | ,00 |
| 29/12/2011 | 4,5620 | 0,00% | 4,5620 | 4,5620 | 4,5620 | ,00 | |
| 28/12/2011 | 4,5620 | -1,77% | 4,3050 | 4,5620 | 4,3050 | 142 | ,00 |
| 27/12/2011 | 4,6440 | 0,00% | 4,6440 | 4,6440 | 4,6440 | ,00 | |
| 23/12/2011 | 4,6440 | 7,62% | 4,2140 | 4,6440 | 4,2140 | 22 | ,00 |
| 22/12/2011 | 4,3150 | 1,51% | 4,3880 | 4,3880 | 4,2050 | 4.017 | ,00 |
| 21/12/2011 | 4,2510 | 0,00% | 4,2510 | 4,2510 | 4,2510 | ,00 | |
| 20/12/2011 | 4,2510 | 0,00% | 4,2510 | 4,2510 | 4,2510 | ,00 | |
| 19/12/2011 | 4,2510 | 0,88% | 4,2510 | 4,2510 | 4,2510 | 251 | ,00 |
| 16/12/2011 | 4,2140 | 0,21% | 4,2960 | 4,2960 | 4,2140 | 322 | ,00 |
| 15/12/2011 | 4,2050 | -1,50% | 4,2050 | 4,2140 | 4,2050 | 536 | ,00 |
| 14/12/2011 | 4,2690 | 1,52% | 4,2230 | 4,2960 | 4,2050 | 601 | ,00 |
| 13/12/2011 | 4,2050 | -3,97% | 4,2050 | 4,2050 | 4,2050 | 55 | ,00 |
| 12/12/2011 | 4,3790 | 0,00% | 4,3790 | 4,3790 | 4,3790 | ,00 | |
| 09/12/2011 | 4,3790 | 0,00% | 4,3790 | 4,3790 | 4,3790 | ,00 | |
| 08/12/2011 | 4,3790 | 5,29% | 4,3700 | 4,3880 | 4,3700 | 2.291 | ,00 |
| 07/12/2011 | 4,1590 | 0,00% | 4,1590 | 4,1590 | 4,1590 | ,00 | |
| 06/12/2011 | 4,1590 | -0,43% | 4,1140 | 4,2050 | 4,1140 | 3.008 | ,00 |
| 05/12/2011 | 4,1770 | 0,00% | 4,1770 | 4,1770 | 4,1770 | 656 | ,00 |
| 02/12/2011 | 4,1770 | -0,24% | 4,0410 | 4,1770 | 4,0410 | 310 | ,00 |
| 01/12/2011 | 4,1870 | 0,00% | 4,1870 | 4,1870 | 4,0310 | 1.452 | ,00 |
| 30/11/2011 | 4,1870 | 2,25% | 4,0950 | 4,2690 | 4,0220 | 937 | ,00 |
| 29/11/2011 | 4,0950 | 3,23% | 4,0770 | 4,0950 | 4,0770 | 218 | ,00 |
| 28/11/2011 | 3,9670 | 0,23% | 4,0220 | 4,0220 | 3,9310 | 810 | ,00 |
| 25/11/2011 | 3,9580 | -8,84% | 4,0220 | 4,0950 | 3,9310 | 5.635 | ,00 |
| 24/11/2011 | 4,3420 | 5,08% | 4,2050 | 4,3420 | 4,2050 | 492 | ,00 |
| 23/11/2011 | 4,1320 | -2,80% | 4,2780 | 4,3700 | 4,1140 | 3.434 | ,00 |
| 22/11/2011 | 4,2510 | -2,10% | 4,3420 | 4,4340 | 4,2050 | 3.665 | ,00 |
| 21/11/2011 | 4,3420 | -3,06% | 4,3240 | 4,4790 | 4,3240 | 856 | ,00 |
| 18/11/2011 | 4,4790 | -2,01% | 4,6620 | 4,6620 | 4,4790 | 650 | ,00 |
| 17/11/2011 | 4,5710 | 0,00% | 4,6250 | 4,7530 | 4,5710 | 6.471 | ,00 |
| 16/11/2011 | 4,5710 | -6,89% | 4,8450 | 4,8450 | 4,5710 | 3.829 | ,00 |
| 15/11/2011 | 4,9090 | -5,61% | 5,0280 | 5,0280 | 4,9090 | 218 | ,00 |
| 14/11/2011 | 5,2010 | 6,34% | 5,0280 | 5,2100 | 5,0280 | 9.134 | ,00 |
| 11/11/2011 | 4,8910 | -6,30% | 5,0180 | 5,0280 | 4,8910 | 2.650 | ,00 |
| 10/11/2011 | 5,2200 | -2,39% | 4,8540 | 5,2200 | 4,8540 | 1.870 | ,00 |
| 09/11/2011 | 5,3480 | 2,65% | 4,9270 | 5,4300 | 4,9270 | 3.501 | ,00 |
| 08/11/2011 | 5,2100 | 3,83% | 5,0180 | 5,4390 | 4,7990 | 2.158 | ,00 |
| 07/11/2011 | 5,0180 | 0,00% | 5,0090 | 5,0180 | 5,0090 | 656 | ,00 |
| 04/11/2011 | 5,0180 | -3,18% | 4,6710 | 5,0180 | 4,6710 | 421 | ,00 |
| 03/11/2011 | 5,1830 | 13,39% | 5,1010 | 5,1830 | 4,7350 | 241 | ,00 |
| 02/11/2011 | 4,5710 | -1,95% | 4,6620 | 4,6620 | 4,5710 | 1.422 | ,00 |
| 01/11/2011 | 4,6620 | -11,45% | 5,0280 | 5,0280 | 4,5890 | 3.049 | ,00 |
| 31/10/2011 | 5,2650 | 3,40% | 5,0640 | 5,3020 | 5,0640 | 832 | ,00 |
| 27/10/2011 | 5,0920 | 1,84% | 5,1100 | 5,2470 | 4,9820 | 2.130 | ,00 |
| 26/10/2011 | 5,0000 | 1,09% | 5,0000 | 5,0280 | 5,0000 | 474 | ,00 |
| 25/10/2011 | 4,9460 | 3,06% | 4,7990 | 4,9820 | 4,7080 | 438 | ,00 |
| 24/10/2011 | 4,7990 | -1,68% | 4,7990 | 4,7990 | 4,7990 | 88 | ,00 |
| 21/10/2011 | 4,8810 | 6,36% | 4,7080 | 5,0000 | 4,7080 | 3.552 | ,00 |
| 20/10/2011 | 4,5890 | 0,39% | 4,5890 | 4,5890 | 4,5890 | 110 | ,00 |
| 19/10/2011 | 4,5710 | -1,17% | 4,6710 | 4,6710 | 4,5710 | 3.883 | ,00 |
| 18/10/2011 | 4,6250 | -3,63% | 4,5710 | 4,7260 | 4,5710 | 2.860 | ,00 |
| 17/10/2011 | 4,7990 | -1,68% | 4,8450 | 4,8540 | 4,7530 | 602 | ,00 |
| 14/10/2011 | 4,8810 | 5,54% | 4,9270 | 4,9270 | 4,8360 | 930 | ,00 |
| 13/10/2011 | 4,6250 | 2,21% | 4,4790 | 4,7080 | 4,4790 | 2.844 | ,00 |
| 12/10/2011 | 4,5250 | 5,55% | 4,3700 | 4,5250 | 4,3700 | 1.519 | ,00 |
| 11/10/2011 | 4,2870 | 5,85% | 4,0500 | 4,2870 | 4,0220 | 5.426 | ,00 |
| 10/10/2011 | 4,0500 | -7,11% | 4,3510 | 4,3510 | 4,0220 | 8.226 | ,00 |
| 07/10/2011 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 271 | ,00 |
| 06/10/2011 | 4,3600 | -4,43% | 4,4700 | 4,4700 | 4,3050 | 3.502 | ,00 |
| 05/10/2011 | 4,5620 | 3,12% | 4,4240 | 4,5620 | 4,4240 | 251 | ,00 |
| 04/10/2011 | 4,4240 | -5,11% | 4,5710 | 4,5710 | 4,3970 | 2.144 | ,00 |
| 03/10/2011 | 4,6620 | -4,68% | 4,6710 | 4,7810 | 4,6620 | 875 | ,00 |
| 30/9/2011 | 4,8910 | -0,18% | 4,8080 | 4,8910 | 4,8080 | 438 | ,00 |
| 29/9/2011 | 4,9000 | 2,10% | 4,8360 | 4,9360 | 4,8360 | 536 | ,00 |
| 28/9/2011 | 4,7990 | 0,00% | 4,7990 | 4,7990 | 4,7990 | ,00 | |
| 27/9/2011 | 4,7990 | 2,13% | 5,1370 | 5,1370 | 4,7990 | 411 | ,00 |
| 26/9/2011 | 4,6990 | -6,54% | 5,0280 | 5,0280 | 4,6620 | 1.968 | ,00 |
| 23/9/2011 | 5,0280 | -6,46% | 5,1650 | 5,1920 | 5,0280 | 2.188 | ,00 |
| 22/9/2011 | 5,3750 | 0,00% | 5,3750 | 5,3750 | 5,3750 | ,00 | |
| 21/9/2011 | 5,3750 | -1,50% | 5,3750 | 5,3750 | 5,3750 | 142 | ,00 |
| 20/9/2011 | 5,4570 | 2,92% | 5,3480 | 5,5580 | 5,3020 | 263 | ,00 |
| 19/9/2011 | 5,3020 | -0,51% | 5,3480 | 5,3840 | 5,1190 | 3.194 | ,00 |
| 16/9/2011 | 5,3290 | -2,18% | 5,4390 | 5,4390 | 5,3200 | 306 | ,00 |
| 15/9/2011 | 5,4480 | -0,67% | 5,4850 | 5,4850 | 5,4480 | 186 | ,00 |
| 14/9/2011 | 5,4850 | -2,59% | 5,6310 | 5,6310 | 5,4850 | 2.981 | ,00 |
| 13/9/2011 | 5,6310 | 4,22% | 5,4300 | 5,6310 | 5,4300 | 1.269 | ,00 |
| 12/9/2011 | 5,4030 | -0,50% | 5,4850 | 5,4850 | 5,4030 | 318 | ,00 |
| 09/9/2011 | 5,4300 | -0,84% | 5,3930 | 5,5030 | 5,2650 | 947 | ,00 |
| 08/9/2011 | 5,4760 | -0,49% | 5,4390 | 5,5030 | 5,4390 | 1.072 | ,00 |
| 07/9/2011 | 5,5030 | 1,34% | 5,4940 | 5,6220 | 5,3480 | 4.059 | ,00 |
| 06/9/2011 | 5,4300 | -1,00% | 5,4850 | 5,5120 | 5,3480 | 4.173 | ,00 |
| 05/9/2011 | 5,4850 | -4,16% | 5,6950 | 5,6950 | 5,4850 | 3.774 | ,00 |
| 02/9/2011 | 5,7230 | -7,93% | 5,9510 | 5,9510 | 5,7230 | 3.281 | ,00 |
| 01/9/2011 | 6,2160 | 0,00% | 6,2160 | 6,2160 | 6,2160 | ,00 | |
| 31/8/2011 | 6,2160 | -3,42% | 6,3620 | 6,3990 | 6,1430 | 1.203 | ,00 |
| 30/8/2011 | 6,4360 | -8,45% | 6,1250 | 6,5820 | 6,1250 | 1.037 | ,00 |
| 29/8/2011 | 7,0300 | 18,49% | 7,1940 | 7,1940 | 7,0300 | 28 | ,00 |
| 26/8/2011 | 5,9330 | -3,13% | 6,1250 | 6,1250 | 5,8780 | 1.652 | ,00 |
| 25/8/2011 | 6,1250 | -2,05% | 6,1700 | 6,1700 | 6,1250 | 681 | ,00 |
| 24/8/2011 | 6,2530 | -2,28% | 6,5640 | 6,5640 | 6,1520 | 1.093 | ,00 |
| 23/8/2011 | 6,3990 | -1,83% | 6,5730 | 6,5820 | 6,3990 | 2.626 | ,00 |
| 22/8/2011 | 6,5180 | -4,68% | 6,5820 | 6,5820 | 6,5180 | 1.273 | ,00 |
| 19/8/2011 | 6,8380 | -2,22% | 6,5820 | 6,8380 | 6,5640 | 424 | ,00 |
| 18/8/2011 | 6,9930 | 4,80% | 6,8560 | 6,9930 | 6,8560 | 55 | ,00 |
| 17/8/2011 | 6,6730 | -1,35% | 6,6730 | 6,6730 | 6,6730 | 547 | ,00 |
| 16/8/2011 | 6,7640 | -3,03% | 6,6730 | 7,1760 | 6,6730 | 476 | ,00 |
| 12/8/2011 | 6,9750 | -2,17% | 6,8560 | 6,9930 | 6,7100 | 1.602 | ,00 |
| 11/8/2011 | 7,1300 | 4,00% | 7,1300 | 7,1300 | 7,1300 | 22 | ,00 |
| 10/8/2011 | 6,8560 | -6,25% | 7,2220 | 7,3040 | 6,8560 | 574 | ,00 |
| 09/8/2011 | 7,3130 | -1,72% | 7,3590 | 7,3590 | 6,8100 | 451 | ,00 |
| 08/8/2011 | 7,4410 | 0,74% | 6,7190 | 7,4590 | 6,7190 | 259 | ,00 |
| 05/8/2011 | 7,3860 | -3,35% | 7,3220 | 7,4960 | 7,3130 | 153 | ,00 |
| 04/8/2011 | 7,6420 | -0,48% | 7,6330 | 7,6420 | 7,6330 | 218 | ,00 |
| 03/8/2011 | 7,6790 | 0,00% | 7,6790 | 7,6790 | 7,6790 | ,00 | |
| 02/8/2011 | 7,6790 | -1,06% | 7,6690 | 7,6790 | 7,6690 | 213 | ,00 |
| 01/8/2011 | 7,7610 | 3,54% | 7,4960 | 7,7700 | 7,4960 | 55 | ,00 |
| 29/7/2011 | 7,4960 | 0,12% | 7,3410 | 7,4960 | 7,3410 | 120 | ,00 |
| 28/7/2011 | 7,4870 | 0,50% | 7,3770 | 7,4870 | 7,3770 | 271 | ,00 |
| 27/7/2011 | 7,4500 | -1,21% | 7,5870 | 7,6420 | 7,4500 | 1.471 | ,00 |
| 26/7/2011 | 7,5410 | -0,25% | 7,5600 | 7,5600 | 7,4960 | 187 | ,00 |
| 25/7/2011 | 7,5600 | -0,96% | 7,6330 | 7,7150 | 7,3680 | 422 | ,00 |
| 22/7/2011 | 7,6330 | 0,47% | 7,6330 | 7,6330 | 7,6330 | 372 | ,00 |
| 21/7/2011 | 7,5970 | 0,25% | 7,5970 | 7,5970 | 7,5970 | 55 | ,00 |
| 20/7/2011 | 7,5780 | 2,09% | 7,4500 | 7,5780 | 7,4500 | 235 | ,00 |
| 19/7/2011 | 7,4230 | -0,85% | 7,4500 | 7,4500 | 7,4230 | 110 | ,00 |
| 18/7/2011 | 7,4870 | 0,00% | 7,4870 | 7,4870 | 7,4870 | ,00 | |
| 15/7/2011 | 7,4870 | -3,53% | 7,6790 | 7,6790 | 7,4780 | 816 | ,00 |
| 14/7/2011 | 7,7610 | 0,00% | 7,7610 | 7,7610 | 7,7610 | ,00 | |
| 13/7/2011 | 7,7610 | -0,12% | 8,1270 | 8,1270 | 7,6790 | 112 | ,00 |
| 12/7/2011 | 7,7700 | 0,00% | 7,7700 | 7,7700 | 7,7700 | ,00 | |
| 11/7/2011 | 7,7700 | -0,12% | 7,7700 | 7,7700 | 7,7700 | 22 | ,00 |
| 08/7/2011 | 7,7790 | 0,12% | 7,3680 | 7,8620 | 7,3680 | 899 | ,00 |
| 07/7/2011 | 7,7700 | 0,00% | 7,7700 | 7,7700 | 7,7700 | ,00 | |
| 06/7/2011 | 7,7700 | -5,14% | 7,8620 | 7,8620 | 7,7700 | 218 | ,00 |
| 05/7/2011 | 8,1910 | 0,00% | 8,1910 | 8,1910 | 8,1910 | ,00 | |
| 04/7/2011 | 8,1910 | -0,11% | 7,7700 | 8,1910 | 7,7700 | 17 | ,00 |
| 01/7/2011 | 8,2000 | -0,11% | 8,2000 | 8,2000 | 8,2000 | 110 | ,00 |
| 30/6/2011 | 8,2090 | 2,05% | 8,2090 | 8,2090 | 8,2090 | 301 | ,00 |
| 29/6/2011 | 8,0440 | 5,38% | 7,9530 | 8,0440 | 7,9530 | 120 | ,00 |
| 28/6/2011 | 7,6330 | 0,00% | 7,6330 | 7,6330 | 7,6330 | ,00 | |
| 27/6/2011 | 7,6330 | -4,02% | 7,6330 | 7,6330 | 7,6330 | 373 | ,00 |
| 24/6/2011 | 7,9530 | -1,13% | 7,8710 | 7,9530 | 7,8710 | 17 | ,00 |
| 23/6/2011 | 8,0440 | 0,00% | 8,0440 | 8,0440 | 8,0440 | ,00 | |
| 22/6/2011 | 8,0440 | 0,11% | 8,0440 | 8,0440 | 8,0440 | 55 | ,00 |
| 21/6/2011 | 8,0350 | 2,20% | 8,1720 | 8,1720 | 8,0350 | 37 | ,00 |
| 20/6/2011 | 7,8620 | -2,26% | 8,0630 | 8,0630 | 7,6970 | 651 | ,00 |
| 17/6/2011 | 8,0440 | 2,20% | 7,9530 | 8,0440 | 7,9530 | 251 | ,00 |
| 16/6/2011 | 7,8710 | -0,46% | 7,9530 | 7,9530 | 7,8710 | 175 | ,00 |
| 15/6/2011 | 7,9070 | -0,35% | 7,8620 | 7,9070 | 7,5870 | 4.501 | ,00 |
| 14/6/2011 | 7,9350 | 1,29% | 7,7880 | 7,9530 | 7,7880 | 990 | ,00 |
| 10/6/2011 | 7,8340 | -4,46% | 8,1720 | 8,1720 | 7,8340 | 558 | ,00 |
| 09/6/2011 | 8,2000 | -0,22% | 8,0440 | 8,2000 | 8,0440 | 22 | ,00 |
| 08/6/2011 | 8,2180 | 0,00% | 8,2180 | 8,2180 | 8,2180 | ,00 | |
| 07/6/2011 | 8,2180 | -0,11% | 7,9070 | 8,2180 | 7,9070 | 296 | ,00 |
| 06/6/2011 | 8,2270 | 0,00% | 8,2270 | 8,2270 | 8,2270 | ,00 | |
| 03/6/2011 | 8,2270 | 1,23% | 8,2180 | 8,2270 | 8,2180 | 536 | ,00 |
| 02/6/2011 | 8,1270 | 1,96% | 8,1170 | 8,1360 | 7,9710 | 175 | ,00 |
| 01/6/2011 | 7,9710 | -4,08% | 7,9620 | 8,4100 | 7,8890 | 24.215 | ,00 |
| 31/5/2011 | 8,3100 | 1,01% | 8,2910 | 8,3190 | 8,2270 | 969 | ,00 |
| 30/5/2011 | 8,2270 | 0,00% | 8,2270 | 8,2270 | 8,2270 | 115 | ,00 |
| 27/5/2011 | 8,2270 | -0,88% | 8,2640 | 8,2820 | 8,0900 | 3.024 | ,00 |
| 26/5/2011 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 25/5/2011 | 8,3000 | 0,44% | 8,2730 | 8,3100 | 8,2640 | 394 | ,00 |
| 24/5/2011 | 8,2640 | -0,66% | 8,3190 | 8,3190 | 8,2270 | 1.542 | ,00 |
| 23/5/2011 | 8,3190 | 2,83% | 8,3190 | 8,3190 | 8,3190 | 8 | ,00 |
| 20/5/2011 | 8,0900 | 1,49% | 8,2270 | 8,2270 | 8,0900 | 43 | ,00 |
| 19/5/2011 | 7,9710 | 0,23% | 8,0630 | 8,0630 | 7,9620 | 1.050 | ,00 |
| 18/5/2011 | 7,9530 | -0,58% | 8,0530 | 8,1360 | 7,9530 | 1.762 | ,00 |
| 17/5/2011 | 7,9990 | -0,56% | 7,9900 | 8,0440 | 7,9900 | 1.203 | ,00 |
| 16/5/2011 | 8,0440 | 0,45% | 7,9990 | 8,0440 | 7,9530 | 1.810 | ,00 |
| 13/5/2011 | 8,0080 | -2,66% | 8,0080 | 8,1360 | 7,9530 | 973 | ,00 |
| 12/5/2011 | 8,2270 | 0,00% | 8,2270 | 8,2270 | 8,2270 | 61 | ,00 |
| 11/5/2011 | 8,2270 | -1,11% | 8,3190 | 8,3280 | 8,1270 | 13.419 | ,00 |
| 10/5/2011 | 8,3190 | 1,12% | 8,0440 | 8,3640 | 8,0080 | 335 | 2.751,86 |
| 09/5/2011 | 8,2270 | -1,86% | 8,3190 | 8,3830 | 8,0260 | 5.342 | ,00 |
| 06/5/2011 | 8,3830 | -0,53% | 8,5010 | 8,5010 | 8,2180 | 3.740 | ,00 |
| 05/5/2011 | 8,4280 | -2,43% | 8,5290 | 8,5290 | 8,4100 | 1.313 | ,00 |
| 04/5/2011 | 8,6380 | 0,96% | 8,7300 | 8,7300 | 8,6380 | 218 | ,00 |
| 03/5/2011 | 8,5560 | -0,64% | 8,5560 | 8,5560 | 8,5560 | 207 | ,00 |
| 02/5/2011 | 8,6110 | -2,49% | 8,6930 | 8,6930 | 8,5650 | 2.517 | ,00 |
| 29/4/2011 | 8,8310 | 2,77% | 8,8310 | 8,8310 | 8,8310 | 65 | ,00 |
| 28/4/2011 | 8,5930 | 0,00% | 8,5930 | 8,5930 | 8,5930 | ,00 | |
| 27/4/2011 | 8,5930 | 0,54% | 8,5930 | 8,5930 | 8,5930 | 404 | ,00 |
| 26/4/2011 | 8,5470 | -2,30% | 8,5470 | 8,5470 | 8,5470 | 70 | ,00 |
| 21/4/2011 | 8,7480 | 0,84% | 8,7480 | 8,7480 | 8,7480 | 43 | ,00 |
| 20/4/2011 | 8,6750 | 0,00% | 8,6750 | 8,6750 | 8,6750 | ,00 | |
| 19/4/2011 | 8,6750 | 0,10% | 8,5010 | 8,6750 | 8,5010 | 708 | ,00 |
| 18/4/2011 | 8,6660 | 0,64% | 8,7120 | 8,9400 | 8,5200 | 1.685 | ,00 |
| 15/4/2011 | 8,6110 | 0,86% | 8,5200 | 8,7570 | 8,4830 | 2.330 | ,00 |
| 14/4/2011 | 8,5380 | -1,68% | 8,6840 | 8,6930 | 8,5290 | 1.422 | ,00 |
| 13/4/2011 | 8,6840 | 0,00% | 8,6840 | 8,6840 | 8,6840 | ,00 | |
| 12/4/2011 | 8,6840 | 0,00% | 8,6840 | 8,6840 | 8,6840 | ,00 | |
| 11/4/2011 | 8,6840 | -0,22% | 8,7300 | 8,7300 | 8,6840 | 426 | ,00 |
| 08/4/2011 | 8,7030 | -2,26% | 8,7760 | 8,7760 | 8,7030 | 286 | ,00 |
| 07/4/2011 | 8,9040 | -0,20% | 9,0040 | 9,0040 | 8,6380 | 799 | ,00 |
| 06/4/2011 | 8,9220 | 2,85% | 8,6840 | 8,9220 | 8,4560 | 3.385 | ,00 |
| 05/4/2011 | 8,6750 | -0,10% | 8,6380 | 8,7300 | 8,5930 | 667 | ,00 |
| 04/4/2011 | 8,6840 | 1,71% | 8,6840 | 8,6840 | 8,6840 | 164 | ,00 |
| 01/4/2011 | 8,5380 | -0,54% | 8,6290 | 8,6290 | 8,5380 | 290 | ,00 |
| 31/3/2011 | 8,5840 | -1,67% | 9,0410 | 9,0410 | 8,5750 | 646 | ,00 |
| 30/3/2011 | 8,7300 | -0,10% | 8,6840 | 8,7300 | 8,6290 | 431 | ,00 |
| 29/3/2011 | 8,7390 | 0,00% | 8,7390 | 8,7390 | 8,7390 | ,00 | |
| 28/3/2011 | 8,7390 | 1,70% | 8,5750 | 8,7390 | 8,5750 | 120 | ,00 |
| 24/3/2011 | 8,5930 | 0,00% | 8,5930 | 8,5930 | 8,5930 | ,00 | |
| 23/3/2011 | 8,5930 | -2,89% | 8,6840 | 8,6840 | 8,5840 | 1.313 | ,00 |
| 22/3/2011 | 8,8490 | 0,42% | 8,6840 | 8,8670 | 8,6480 | 1.000 | ,00 |
| 21/3/2011 | 8,8120 | 0,52% | 8,7660 | 8,9400 | 8,7660 | 612 | ,00 |
| 18/3/2011 | 8,7660 | -2,04% | 8,7300 | 8,7760 | 8,6380 | 3.145 | ,00 |
| 17/3/2011 | 8,9490 | 0,40% | 9,0860 | 9,0860 | 8,9490 | 120 | ,00 |
| 16/3/2011 | 8,9130 | -0,51% | 8,9130 | 8,9130 | 8,9130 | 832 | ,00 |
| 15/3/2011 | 8,9590 | -1,01% | 8,6020 | 9,0410 | 8,6020 | 679 | ,00 |
| 14/3/2011 | 9,0500 | 3,35% | 8,8400 | 9,0770 | 8,8400 | 1.280 | ,00 |
| 11/3/2011 | 8,7570 | 1,16% | 8,5840 | 8,7760 | 8,5840 | 3.140 | ,00 |
| 10/3/2011 | 8,6570 | 0,00% | 8,6840 | 8,7120 | 8,6570 | 722 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|