| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΠΑΙΡ | 1,0300 | -4,19 % | -0,0450 | 237 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
| ΟΛΠ | 43,4000 | -1,48 % | -0,6500 | 1.024 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 2.695 |
| ΜΠΡΙΚ | 2,8100 | -1,40 % | -0,0400 | 2.428 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 507 |
| ΚΟΡΔΕ | 0,4900 | -1,21 % | -0,0060 | 2.036 |
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 |
|---|---|---|---|---|---|---|---|
| 09/3/2011 | 8,7210 | 4,49% | 8,7570 | 8,7570 | 8,7210 | 318 | ,00 |
| 08/3/2011 | 8,3460 | -4,90% | 8,5470 | 8,5470 | 8,3460 | 1.432 | ,00 |
| 04/3/2011 | 8,7760 | -0,62% | 8,8670 | 9,0410 | 8,7760 | 1.334 | ,00 |
| 03/3/2011 | 8,8310 | 3,99% | 8,4740 | 8,9590 | 8,4740 | 3.184 | ,00 |
| 02/3/2011 | 8,4920 | 0,98% | 8,6570 | 8,6570 | 8,4560 | 2.661 | ,00 |
| 01/3/2011 | 8,4100 | 0,88% | 8,4100 | 8,5560 | 8,3370 | 1.488 | ,00 |
| 28/2/2011 | 8,3370 | 0,00% | 8,3370 | 8,3370 | 8,2460 | 589 | ,00 |
| 25/2/2011 | 8,3370 | 0,77% | 8,5930 | 8,5930 | 8,3370 | 591 | ,00 |
| 24/2/2011 | 8,2730 | -3,41% | 8,2730 | 8,2730 | 8,2730 | 11 | ,00 |
| 23/2/2011 | 8,5650 | 1,84% | 8,5650 | 8,5650 | 8,5650 | 110 | ,00 |
| 22/2/2011 | 8,4100 | -1,60% | 8,4100 | 8,4100 | 8,4100 | 218 | ,00 |
| 21/2/2011 | 8,5470 | -0,64% | 8,4560 | 8,5560 | 8,4100 | 766 | ,00 |
| 18/2/2011 | 8,6020 | 2,28% | 8,3190 | 8,6840 | 8,3190 | 2.652 | ,00 |
| 17/2/2011 | 8,4100 | 0,88% | 8,4470 | 8,4470 | 8,4100 | 634 | ,00 |
| 16/2/2011 | 8,3370 | 0,00% | 8,4010 | 8,4100 | 8,2640 | 875 | ,00 |
| 15/2/2011 | 8,3370 | -0,87% | 8,3370 | 8,3370 | 8,3280 | 1.477 | ,00 |
| 14/2/2011 | 8,4100 | 1,09% | 8,4100 | 8,4100 | 8,3280 | 4.049 | ,00 |
| 11/2/2011 | 8,3190 | 0,34% | 8,4560 | 8,4560 | 8,3190 | 449 | ,00 |
| 10/2/2011 | 8,2910 | -1,41% | 8,4100 | 8,4470 | 8,2820 | 1.477 | ,00 |
| 09/2/2011 | 8,4100 | 0,77% | 8,4010 | 8,4380 | 8,2730 | 2.152 | ,00 |
| 08/2/2011 | 8,3460 | 1,21% | 8,3100 | 8,4100 | 8,3100 | 230 | ,00 |
| 07/2/2011 | 8,2460 | -0,54% | 8,3640 | 8,4740 | 8,1080 | 2.699 | ,00 |
| 04/2/2011 | 8,2910 | 0,11% | 8,3190 | 8,3190 | 8,2270 | 2.585 | ,00 |
| 03/2/2011 | 8,2820 | -2,58% | 8,2730 | 8,3190 | 8,2270 | 2.158 | ,00 |
| 02/2/2011 | 8,5010 | 1,08% | 8,4920 | 8,5930 | 8,4920 | 1.762 | ,00 |
| 01/2/2011 | 8,4100 | 3,03% | 8,4100 | 8,4830 | 8,2730 | 11.059 | ,00 |
| 31/1/2011 | 8,1630 | -5,10% | 8,3280 | 8,3280 | 8,1630 | 19.162 | ,00 |
| 28/1/2011 | 8,6020 | 0,86% | 8,7570 | 8,7660 | 8,6020 | 404 | ,00 |
| 27/1/2011 | 8,5290 | -0,64% | 8,5470 | 8,5470 | 8,5200 | 1.780 | ,00 |
| 26/1/2011 | 8,5840 | 3,19% | 8,3190 | 8,5840 | 8,3190 | 153 | ,00 |
| 25/1/2011 | 8,3190 | -4,20% | 8,3640 | 8,3640 | 8,3190 | 131 | ,00 |
| 24/1/2011 | 8,6840 | 3,26% | 8,3920 | 8,6840 | 8,3920 | 887 | ,00 |
| 21/1/2011 | 8,4100 | -1,71% | 8,5100 | 8,5100 | 8,4100 | 744 | ,00 |
| 20/1/2011 | 8,5560 | 1,18% | 8,6750 | 8,6750 | 8,5200 | 656 | ,00 |
| 19/1/2011 | 8,4560 | 0,55% | 8,4560 | 8,4560 | 8,4560 | 197 | ,00 |
| 18/1/2011 | 8,4100 | 0,00% | 8,3920 | 8,4100 | 8,3920 | 57 | ,00 |
| 17/1/2011 | 8,4100 | 2,22% | 8,4100 | 8,4100 | 8,3190 | 278 | ,00 |
| 14/1/2011 | 8,2270 | 0,44% | 8,1910 | 8,2270 | 8,1910 | 153 | ,00 |
| 13/1/2011 | 8,1910 | -2,50% | 8,1450 | 8,4010 | 8,1450 | 301 | ,00 |
| 12/1/2011 | 8,4010 | 3,26% | 8,3190 | 8,5650 | 8,3190 | 341 | ,00 |
| 11/1/2011 | 8,1360 | 0,46% | 8,1360 | 8,1360 | 8,1360 | 547 | ,00 |
| 10/1/2011 | 8,0990 | -2,64% | 8,0720 | 8,1170 | 8,0720 | 672 | ,00 |
| 07/1/2011 | 8,3190 | 1,69% | 8,0440 | 8,3190 | 7,9990 | 2.779 | ,00 |
| 05/1/2011 | 8,1810 | -2,72% | 8,2270 | 8,2270 | 8,1450 | 1.947 | ,00 |
| 04/1/2011 | 8,4100 | -1,81% | 8,4100 | 8,4100 | 8,4100 | 11 | ,00 |
| 03/1/2011 | 8,5650 | 4,69% | 8,0990 | 8,5650 | 8,0900 | 656 | ,00 |
| 31/12/2010 | 8,1810 | -0,34% | 8,2270 | 8,2270 | 8,1810 | 656 | ,00 |
| 30/12/2010 | 8,2090 | -0,22% | 8,2270 | 8,2270 | 8,1810 | 2.027 | ,00 |
| 29/12/2010 | 8,2270 | 0,00% | 8,5010 | 8,5010 | 8,2270 | 273 | ,00 |
| 28/12/2010 | 8,2270 | 0,00% | 8,2270 | 8,2360 | 8,2270 | 1.225 | ,00 |
| 27/12/2010 | 8,2270 | -4,36% | 8,2270 | 8,2550 | 8,2000 | 3.815 | ,00 |
| 23/12/2010 | 8,6020 | 1,19% | 8,6020 | 8,6020 | 8,6020 | 11 | ,00 |
| 22/12/2010 | 8,5010 | 0,87% | 8,2180 | 8,5010 | 8,0720 | 469 | ,00 |
| 21/12/2010 | 8,4280 | 1,31% | 8,4280 | 8,4280 | 8,4280 | 38 | ,00 |
| 20/12/2010 | 8,3190 | -0,54% | 8,1810 | 8,3190 | 8,0900 | 1.830 | ,00 |
| 17/12/2010 | 8,3640 | 1,67% | 8,0810 | 8,3640 | 8,0630 | 1.531 | ,00 |
| 16/12/2010 | 8,2270 | 1,92% | 8,3100 | 8,3190 | 8,1360 | 2.708 | ,00 |
| 15/12/2010 | 8,0720 | 0,00% | 8,0720 | 8,0720 | 8,0720 | ,00 | |
| 14/12/2010 | 8,0720 | 0,00% | 8,0720 | 8,0720 | 8,0720 | ,00 | |
| 13/12/2010 | 8,0720 | -1,99% | 8,2360 | 8,2360 | 8,0530 | 2.626 | ,00 |
| 10/12/2010 | 8,2360 | -4,05% | 8,3000 | 8,3000 | 8,2270 | 951 | ,00 |
| 09/12/2010 | 8,5840 | 1,73% | 8,1910 | 8,5840 | 8,1910 | 2.894 | ,00 |
| 08/12/2010 | 8,4380 | 0,00% | 8,4010 | 8,4380 | 8,1450 | 6.104 | ,00 |
| 07/12/2010 | 8,4380 | -2,83% | 8,6840 | 8,7120 | 8,4380 | 361 | ,00 |
| 06/12/2010 | 8,6840 | 0,00% | 8,6840 | 8,6840 | 8,6840 | ,00 | |
| 03/12/2010 | 8,6840 | 0,00% | 8,6840 | 8,6840 | 8,6840 | ,00 | |
| 02/12/2010 | 8,6840 | 5,44% | 8,1720 | 8,6840 | 8,1720 | 23 | ,00 |
| 01/12/2010 | 8,2360 | 3,56% | 8,0440 | 8,2460 | 8,0440 | 1.907 | ,00 |
| 30/11/2010 | 7,9530 | -3,55% | 8,0900 | 8,0900 | 7,8710 | 2.461 | ,00 |
| 29/11/2010 | 8,2460 | 2,16% | 7,9990 | 8,2550 | 7,9990 | 4.081 | ,00 |
| 26/11/2010 | 8,0720 | -1,33% | 8,1810 | 8,1810 | 7,9530 | 2.596 | ,00 |
| 25/11/2010 | 8,1810 | 0,00% | 8,1810 | 8,1810 | 8,1810 | ,00 | |
| 24/11/2010 | 8,1810 | -0,34% | 8,2360 | 8,2360 | 8,1810 | 760 | ,00 |
| 23/11/2010 | 8,2090 | -2,92% | 8,1170 | 8,2460 | 8,1170 | 1.170 | ,00 |
| 22/11/2010 | 8,4560 | 2,55% | 8,3550 | 8,4560 | 8,0720 | 5.804 | ,00 |
| 19/11/2010 | 8,2460 | -3,72% | 8,2640 | 8,3190 | 8,2460 | 930 | ,00 |
| 18/11/2010 | 8,5650 | 2,62% | 8,3190 | 8,5930 | 8,3190 | 349 | ,00 |
| 17/11/2010 | 8,3460 | 0,66% | 8,4470 | 8,5930 | 8,2180 | 4.315 | ,00 |
| 16/11/2010 | 8,2910 | -2,47% | 8,3740 | 8,4830 | 8,2820 | 1.527 | ,00 |
| 15/11/2010 | 8,5010 | 0,00% | 8,6200 | 8,6200 | 8,5010 | 168 | ,00 |
| 12/11/2010 | 8,5010 | 0,00% | 8,3000 | 8,5010 | 8,2820 | 1.800 | ,00 |
| 11/11/2010 | 8,5010 | -1,59% | 8,4560 | 8,5470 | 8,4560 | 547 | ,00 |
| 10/11/2010 | 8,6380 | 0,52% | 8,5750 | 8,6840 | 8,3280 | 1.468 | ,00 |
| 09/11/2010 | 8,5930 | 0,10% | 8,5560 | 8,5930 | 8,5470 | 1.327 | ,00 |
| 08/11/2010 | 8,5840 | 1,08% | 8,5840 | 8,5840 | 8,3000 | 2.155 | ,00 |
| 05/11/2010 | 8,4920 | -2,11% | 8,5200 | 8,5200 | 8,3100 | 2.797 | ,00 |
| 04/11/2010 | 8,6750 | 1,71% | 8,5470 | 8,6840 | 8,5470 | 1.098 | ,00 |
| 03/11/2010 | 8,5290 | 1,20% | 8,6380 | 8,6380 | 8,5290 | 438 | ,00 |
| 02/11/2010 | 8,4280 | -1,92% | 8,9220 | 8,9400 | 8,4280 | 656 | ,00 |
| 01/11/2010 | 8,5930 | -0,21% | 8,7760 | 8,7760 | 8,5930 | 707 | ,00 |
| 29/10/2010 | 8,6110 | 0,21% | 8,9400 | 9,0960 | 8,5930 | 2.240 | ,00 |
| 27/10/2010 | 8,5930 | -4,09% | 8,6840 | 8,6840 | 8,5930 | 656 | ,00 |
| 26/10/2010 | 8,9590 | 2,09% | 8,7390 | 8,9590 | 8,6840 | 892 | ,00 |
| 25/10/2010 | 8,7760 | 0,53% | 8,9590 | 8,9590 | 8,7760 | 777 | ,00 |
| 22/10/2010 | 8,7300 | -4,50% | 9,1320 | 9,1320 | 8,7300 | 1.258 | ,00 |
| 21/10/2010 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | 110 | ,00 |
| 20/10/2010 | 9,1410 | 1,93% | 9,1410 | 9,1410 | 9,1410 | 452 | ,00 |
| 19/10/2010 | 8,9680 | -1,89% | 8,8850 | 9,1410 | 8,8670 | 1.225 | ,00 |
| 18/10/2010 | 9,1410 | 0,00% | 8,9040 | 9,1410 | 8,7760 | 1.400 | ,00 |
| 15/10/2010 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 14/10/2010 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | 1.093 | ,00 |
| 13/10/2010 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | 1.093 | ,00 |
| 12/10/2010 | 9,1410 | 3,19% | 8,9040 | 9,1410 | 8,9040 | 2.229 | ,00 |
| 11/10/2010 | 8,8580 | 4,20% | 8,6290 | 8,9590 | 8,6290 | 1.649 | ,00 |
| 08/10/2010 | 8,5010 | 2,64% | 8,4650 | 8,5200 | 8,4650 | 149 | ,00 |
| 07/10/2010 | 8,2820 | -4,63% | 8,3920 | 8,6840 | 8,2730 | 3.883 | ,00 |
| 06/10/2010 | 8,6840 | 5,55% | 8,5930 | 8,7030 | 8,5930 | 18.860 | ,00 |
| 05/10/2010 | 8,2270 | 0,00% | 8,2270 | 8,2270 | 8,2270 | 12.853 | ,00 |
| 04/10/2010 | 8,2270 | 0,00% | 8,2270 | 8,2270 | 8,0350 | 888 | ,00 |
| 01/10/2010 | 8,2270 | 0,67% | 8,2270 | 8,2270 | 8,2270 | 8.272 | ,00 |
| 30/9/2010 | 8,1720 | 0,68% | 8,2460 | 8,2460 | 8,1360 | 5.822 | ,00 |
| 29/9/2010 | 8,1170 | -2,43% | 8,0900 | 8,2270 | 7,9530 | 10.618 | ,00 |
| 28/9/2010 | 8,3190 | 0,56% | 8,1810 | 8,3190 | 8,0900 | 5.798 | ,00 |
| 27/9/2010 | 8,2730 | 0,11% | 8,2270 | 8,3190 | 8,2270 | 1.903 | ,00 |
| 24/9/2010 | 8,2640 | 0,11% | 8,2820 | 8,3190 | 8,2270 | 2.322 | ,00 |
| 23/9/2010 | 8,2550 | -2,38% | 8,4560 | 8,4560 | 8,2360 | 1.957 | ,00 |
| 22/9/2010 | 8,4560 | 0,55% | 8,4560 | 8,4560 | 8,3550 | 669 | ,00 |
| 21/9/2010 | 8,4100 | 0,43% | 8,4280 | 8,6840 | 8,3920 | 800 | ,00 |
| 20/9/2010 | 8,3740 | -3,37% | 8,4190 | 8,5930 | 8,3740 | 1.312 | ,00 |
| 17/9/2010 | 8,6660 | -0,21% | 8,6660 | 8,6660 | 8,6660 | 789 | ,00 |
| 16/9/2010 | 8,6840 | 0,00% | 8,6840 | 8,6840 | 8,6840 | 464 | ,00 |
| 15/9/2010 | 8,6840 | -1,05% | 8,6840 | 8,6840 | 8,6840 | 110 | ,00 |
| 14/9/2010 | 8,7760 | 2,02% | 8,5930 | 8,7760 | 8,5930 | 284 | ,00 |
| 13/9/2010 | 8,6020 | -0,42% | 8,7030 | 8,7030 | 8,5560 | 2.707 | ,00 |
| 10/9/2010 | 8,6380 | -1,57% | 8,8210 | 8,8210 | 8,6380 | 3.451 | ,00 |
| 09/9/2010 | 8,7760 | -1,44% | 8,8120 | 8,8120 | 8,7760 | 88 | ,00 |
| 08/9/2010 | 8,9040 | -3,56% | 8,9310 | 8,9590 | 8,8850 | 2.155 | ,00 |
| 07/9/2010 | 9,2330 | -0,58% | 9,2330 | 9,2330 | 9,2330 | 11 | ,00 |
| 06/9/2010 | 9,2870 | -2,22% | 9,3420 | 9,3420 | 9,2870 | 614 | ,00 |
| 03/9/2010 | 9,4980 | 3,91% | 8,7300 | 9,4980 | 8,7210 | 216 | ,00 |
| 02/9/2010 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | 579 | ,00 |
| 01/9/2010 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | 1.576 | ,00 |
| 31/8/2010 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 30/8/2010 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 27/8/2010 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | 602 | ,00 |
| 26/8/2010 | 9,1410 | 0,10% | 9,1410 | 9,1410 | 9,1410 | 273 | ,00 |
| 25/8/2010 | 9,1320 | 0,00% | 9,1320 | 9,1320 | 9,1320 | ,00 | |
| 24/8/2010 | 9,1320 | -1,09% | 9,1320 | 9,1320 | 9,1320 | 164 | ,00 |
| 23/8/2010 | 9,2330 | -0,98% | 9,2330 | 9,2330 | 9,2330 | 55 | ,00 |
| 20/8/2010 | 9,3240 | 0,79% | 9,2330 | 9,3240 | 9,2330 | 136 | ,00 |
| 19/8/2010 | 9,2510 | -2,69% | 9,4250 | 9,4250 | 9,2510 | 175 | ,00 |
| 18/8/2010 | 9,5070 | -5,46% | 9,5070 | 9,5070 | 9,5070 | 22 | ,00 |
| 17/8/2010 | 10,0560 | 5,77% | 9,5070 | 10,0560 | 9,1690 | 379 | ,00 |
| 16/8/2010 | 9,5070 | 0,00% | 9,5070 | 9,5070 | 9,5070 | ,00 | |
| 13/8/2010 | 9,5070 | 0,00% | 9,5070 | 9,5070 | 9,5070 | 120 | ,00 |
| 12/8/2010 | 9,5070 | -1,89% | 9,5250 | 9,5250 | 9,4150 | 131 | ,00 |
| 11/8/2010 | 9,6900 | -0,93% | 9,7810 | 9,7810 | 9,6900 | 89 | ,00 |
| 10/8/2010 | 9,7810 | -6,95% | 9,7810 | 9,7810 | 9,7810 | 98 | ,00 |
| 09/8/2010 | 10,5120 | 0,00% | 10,5120 | 10,5120 | 10,5120 | ,00 | |
| 06/8/2010 | 10,5120 | 0,00% | 10,5120 | 10,5120 | 10,5120 | ,00 | |
| 05/8/2010 | 10,5120 | 0,00% | 10,5120 | 10,5120 | 10,5120 | ,00 | |
| 04/8/2010 | 10,5120 | 4,64% | 9,7900 | 10,5120 | 9,7080 | 526 | ,00 |
| 03/8/2010 | 10,0460 | -2,83% | 10,0460 | 10,0460 | 10,0460 | 43 | ,00 |
| 02/8/2010 | 10,3390 | 4,24% | 9,9180 | 10,3390 | 9,9180 | 302 | ,00 |
| 30/7/2010 | 9,9180 | 0,00% | 9,9180 | 9,9180 | 9,9180 | ,00 | |
| 29/7/2010 | 9,9180 | -0,19% | 9,9180 | 9,9270 | 9,9180 | 492 | ,00 |
| 28/7/2010 | 9,9370 | 2,75% | 9,9370 | 9,9370 | 9,9270 | 426 | ,00 |
| 27/7/2010 | 9,6710 | -2,05% | 9,7810 | 9,9460 | 9,4250 | 708 | ,00 |
| 26/7/2010 | 9,8730 | 1,41% | 9,7080 | 9,8730 | 9,7080 | 1.091 | ,00 |
| 23/7/2010 | 9,7360 | -1,20% | 9,8640 | 9,9550 | 9,7360 | 667 | ,00 |
| 22/7/2010 | 9,8540 | 1,69% | 9,7170 | 9,8730 | 9,7170 | 1.236 | ,00 |
| 21/7/2010 | 9,6900 | 0,00% | 9,6900 | 9,6900 | 9,6900 | ,00 | |
| 20/7/2010 | 9,6900 | 0,38% | 9,6900 | 9,6900 | 9,6900 | 72 | ,00 |
| 19/7/2010 | 9,6530 | 5,60% | 9,6530 | 9,6530 | 9,6530 | 55 | ,00 |
| 16/7/2010 | 9,1410 | -1,19% | 9,2790 | 9,3240 | 9,1410 | 3.269 | ,00 |
| 15/7/2010 | 9,2510 | -1,74% | 9,4430 | 9,8540 | 9,1230 | 1.348 | ,00 |
| 14/7/2010 | 9,4150 | 0,00% | 9,4150 | 9,4150 | 9,4150 | ,00 | |
| 13/7/2010 | 9,4150 | 1,97% | 9,4150 | 9,4150 | 9,0590 | 707 | ,00 |
| 12/7/2010 | 9,2330 | 0,00% | 9,2330 | 9,2330 | 9,2330 | ,00 | |
| 09/7/2010 | 9,2330 | -3,62% | 9,2420 | 9,2420 | 9,2330 | 427 | ,00 |
| 08/7/2010 | 9,5800 | 4,80% | 9,1410 | 9,5800 | 9,1410 | 634 | ,00 |
| 07/7/2010 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | 2.516 | ,00 |
| 06/7/2010 | 9,1410 | 0,10% | 9,1410 | 9,1410 | 9,1410 | 164 | ,00 |
| 05/7/2010 | 9,1320 | 1,32% | 9,1230 | 9,2330 | 9,1230 | 65 | ,00 |
| 02/7/2010 | 9,0130 | 1,22% | 8,8940 | 9,0130 | 8,8940 | 46 | ,00 |
| 01/7/2010 | 8,9040 | 1,46% | 8,5200 | 8,9040 | 8,5200 | 1.223 | ,00 |
| 30/6/2010 | 8,7760 | 1,06% | 8,7660 | 8,7760 | 8,7660 | 1.093 | ,00 |
| 29/6/2010 | 8,6840 | -1,05% | 8,4100 | 8,7480 | 8,4100 | 20.616 | ,00 |
| 28/6/2010 | 8,7760 | -1,03% | 8,7760 | 8,7760 | 8,4920 | 726 | ,00 |
| 25/6/2010 | 8,8670 | 0,31% | 8,8490 | 8,8940 | 8,5290 | 1.282 | ,00 |
| 24/6/2010 | 8,8400 | -3,39% | 9,1320 | 9,1320 | 8,7210 | 473 | ,00 |
| 23/6/2010 | 9,1500 | -2,81% | 9,1500 | 9,1500 | 9,1500 | 120 | ,00 |
| 22/6/2010 | 9,4150 | -0,97% | 9,6620 | 9,8640 | 9,1600 | 2.396 | ,00 |
| 21/6/2010 | 9,5070 | 0,98% | 9,2330 | 9,5070 | 9,1500 | 8.189 | ,00 |
| 18/6/2010 | 9,4150 | 0,98% | 9,5070 | 9,5070 | 9,4150 | 298 | ,00 |
| 17/6/2010 | 9,3240 | 2,00% | 9,3240 | 9,3240 | 9,3240 | 17 | ,00 |
| 16/6/2010 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 15/6/2010 | 9,1410 | -2,35% | 9,3240 | 9,3240 | 9,1320 | 1.774 | ,00 |
| 14/6/2010 | 9,3610 | 3,44% | 9,4790 | 9,4790 | 9,3510 | 221 | ,00 |
| 11/6/2010 | 9,0500 | -9,91% | 9,1410 | 9,1500 | 9,0500 | 2.166 | ,00 |
| 10/6/2010 | 10,0460 | 9,79% | 10,0370 | 10,0460 | 10,0370 | 218 | ,00 |
| 09/6/2010 | 9,1500 | 5,59% | 9,1320 | 9,2330 | 9,1320 | 2.939 | ,00 |
| 08/6/2010 | 8,6660 | -2,27% | 8,6840 | 9,1410 | 8,5100 | 679 | ,00 |
| 07/6/2010 | 8,8670 | -3,00% | 8,6840 | 9,1320 | 8,6840 | 1.369 | ,00 |
| 04/6/2010 | 9,1410 | -6,37% | 9,1410 | 9,1410 | 9,1410 | 274 | ,00 |
| 03/6/2010 | 9,7630 | 8,86% | 9,1140 | 9,7810 | 9,1140 | 1.739 | ,00 |
| 02/6/2010 | 8,9680 | -0,91% | 8,8850 | 9,1230 | 8,8670 | 297 | ,00 |
| 01/6/2010 | 9,0500 | -6,95% | 9,2330 | 9,2330 | 8,9490 | 1.473 | ,00 |
| 31/5/2010 | 9,7260 | 1,72% | 9,5980 | 9,7260 | 9,3240 | 831 | ,00 |
| 28/5/2010 | 9,5620 | -4,91% | 9,6260 | 9,6260 | 9,5070 | 1.674 | ,00 |
| 27/5/2010 | 10,0560 | 2,81% | 10,0010 | 10,0560 | 10,0010 | 5 | ,00 |
| 26/5/2010 | 9,7810 | -2,55% | 9,7630 | 9,7810 | 9,7630 | 218 | ,00 |
| 25/5/2010 | 10,0370 | 1,38% | 9,9000 | 10,0370 | 9,5980 | 1.454 | ,00 |
| 21/5/2010 | 9,9000 | -3,30% | 10,0460 | 10,0560 | 9,8730 | 479 | ,00 |
| 20/5/2010 | 10,2380 | -2,61% | 10,2380 | 10,2380 | 10,0560 | 614 | ,00 |
| 19/5/2010 | 10,5120 | -0,87% | 10,5120 | 10,5120 | 10,5120 | 2 | ,00 |
| 18/5/2010 | 10,6040 | -0,85% | 10,0460 | 10,6040 | 10,0460 | 164 | ,00 |
| 17/5/2010 | 10,6950 | 0,00% | 10,6950 | 10,6950 | 10,6950 | ,00 | |
| 14/5/2010 | 10,6950 | 0,00% | 10,6950 | 10,6950 | 10,6950 | ,00 | |
| 13/5/2010 | 10,6950 | 1,64% | 10,6950 | 10,6950 | 10,6950 | 689 | ,00 |
| 12/5/2010 | 10,5220 | 0,10% | 10,5030 | 10,5580 | 10,5030 | 327 | ,00 |
| 11/5/2010 | 10,5120 | -5,36% | 10,5220 | 10,5220 | 10,5120 | 1.093 | ,00 |
| 10/5/2010 | 11,1070 | 4,29% | 11,1070 | 11,1070 | 11,1070 | 306 | ,00 |
| 07/5/2010 | 10,6500 | -0,34% | 10,6860 | 10,6860 | 9,9820 | 218 | ,00 |
| 06/5/2010 | 10,6860 | -0,94% | 10,7140 | 10,7140 | 10,5310 | 241 | ,00 |
| 05/5/2010 | 10,7870 | -5,60% | 10,7870 | 10,8780 | 10,7140 | 11.908 | ,00 |
| 04/5/2010 | 11,4270 | 0,00% | 11,4270 | 11,4720 | 11,4270 | 4.115 | ,00 |
| 03/5/2010 | 11,4270 | -0,79% | 11,5180 | 12,1580 | 11,4270 | 2.461 | ,00 |
| 30/4/2010 | 11,5180 | -0,55% | 12,6700 | 12,6700 | 11,2440 | 2.187 | ,00 |
| 29/4/2010 | 11,5820 | 1,36% | 11,4270 | 11,7010 | 11,4270 | 5.371 | ,00 |
| 28/4/2010 | 11,4270 | 1,96% | 11,1710 | 11,4270 | 11,0610 | 2.309 | ,00 |
| 27/4/2010 | 11,2070 | -5,70% | 11,5640 | 11,5640 | 11,1890 | 2.003 | ,00 |
| 26/4/2010 | 11,8840 | 0,00% | 11,8840 | 11,8840 | 11,8840 | ,00 | |
| 23/4/2010 | 11,8840 | 6,56% | 11,4270 | 11,8840 | 11,4270 | 1.465 | ,00 |
| 22/4/2010 | 11,1520 | -2,41% | 11,3350 | 11,4810 | 11,1520 | 2.719 | ,00 |
| 21/4/2010 | 11,4270 | -1,41% | 11,5910 | 11,5910 | 11,4270 | 2.188 | ,00 |
| 20/4/2010 | 11,5910 | 0,00% | 11,5910 | 11,5910 | 11,5910 | ,00 | |
| 19/4/2010 | 11,5910 | 0,00% | 11,5910 | 11,5910 | 11,5910 | ,00 | |
| 16/4/2010 | 11,5910 | 0,00% | 11,5910 | 11,5910 | 11,5910 | ,00 | |
| 15/4/2010 | 11,5910 | -0,55% | 11,5910 | 11,5910 | 11,5910 | 218 | ,00 |
| 14/4/2010 | 11,6550 | 0,00% | 11,6550 | 11,6550 | 11,6550 | ,00 | |
| 13/4/2010 | 11,6550 | -4,85% | 11,6550 | 11,6550 | 11,6550 | 65 | ,00 |
| 12/4/2010 | 12,2490 | 7,54% | 11,7010 | 12,5240 | 11,7010 | 6.236 | ,00 |
| 09/4/2010 | 11,3900 | -0,32% | 11,4360 | 11,4360 | 11,3810 | 65 | ,00 |
| 08/4/2010 | 11,4270 | -2,87% | 11,4360 | 11,4720 | 11,4270 | 3.124 | ,00 |
| 07/4/2010 | 11,7650 | 2,14% | 11,4360 | 11,7650 | 11,4360 | 122 | ,00 |
| 06/4/2010 | 11,5180 | -0,79% | 11,7920 | 11,7920 | 11,5180 | 2.268 | ,00 |
| 01/4/2010 | 11,6100 | 2,26% | 11,4270 | 11,6100 | 11,4270 | 2.190 | ,00 |
| 31/3/2010 | 11,3530 | -1,04% | 11,3530 | 11,3530 | 11,3530 | 1 | ,00 |
| 30/3/2010 | 11,4720 | -3,61% | 11,8470 | 11,8470 | 11,4720 | 4.441 | ,00 |
| 29/3/2010 | 11,9020 | -0,61% | 11,9750 | 11,9750 | 11,9020 | 919 | ,00 |
| 26/3/2010 | 11,9750 | 0,08% | 12,0670 | 12,0670 | 11,6100 | 3.625 | ,00 |
| 24/3/2010 | 11,9660 | -0,53% | 11,2440 | 11,9660 | 11,2440 | 23 | ,00 |
| 23/3/2010 | 12,0300 | -0,31% | 10,9880 | 12,0300 | 10,9880 | 34 | ,00 |
| 22/3/2010 | 12,0670 | 0,00% | 12,0670 | 12,0670 | 12,0670 | ,00 | |
| 19/3/2010 | 12,0670 | -3,36% | 11,3530 | 12,1580 | 11,3530 | 1.639 | ,00 |
| 18/3/2010 | 12,4870 | 3,25% | 12,4870 | 12,4870 | 12,4870 | 55 | ,00 |
| 17/3/2010 | 12,0940 | -3,08% | 11,7920 | 13,2090 | 11,7920 | 1.124 | ,00 |
| 16/3/2010 | 12,4780 | -0,07% | 12,4780 | 12,4780 | 12,4780 | 110 | ,00 |
| 15/3/2010 | 12,4870 | 0,00% | 12,4870 | 12,4870 | 12,4870 | ,00 | |
| 12/3/2010 | 12,4870 | 5,07% | 12,4870 | 12,4870 | 12,4870 | 11 | ,00 |
| 11/3/2010 | 11,8840 | 1,72% | 11,8840 | 11,8840 | 11,8840 | 218 | ,00 |
| 10/3/2010 | 11,6830 | 0,24% | 11,6830 | 11,6830 | 11,6830 | 11 | ,00 |
| 09/3/2010 | 11,6550 | 0,00% | 11,6550 | 11,6550 | 11,6550 | 43 | ,00 |
| 08/3/2010 | 11,6550 | -1,93% | 10,9700 | 11,6550 | 10,9700 | 647 | ,00 |
| 05/3/2010 | 11,8840 | 0,00% | 11,8840 | 11,8840 | 11,8840 | ,00 | |
| 04/3/2010 | 11,8840 | 3,18% | 11,7010 | 11,8840 | 11,7010 | 267 | ,00 |
| 03/3/2010 | 11,5180 | 0,00% | 11,5180 | 11,5180 | 11,5180 | ,00 | |
| 02/3/2010 | 11,5180 | 0,00% | 11,5180 | 11,5180 | 11,5180 | 3 | ,00 |
| 01/3/2010 | 11,5180 | 0,00% | 11,5180 | 11,5180 | 11,5180 | 22 | ,00 |
| 26/2/2010 | 11,5180 | 3,45% | 10,9880 | 11,7010 | 10,9880 | 227 | ,00 |
| 25/2/2010 | 11,1340 | 0,00% | 11,1340 | 11,1340 | 11,1340 | ,00 | |
| 24/2/2010 | 11,1340 | 3,22% | 10,7780 | 11,1340 | 10,4030 | 1.760 | ,00 |
| 23/2/2010 | 10,7870 | -3,27% | 11,1520 | 11,1520 | 10,7870 | 599 | ,00 |
| 22/2/2010 | 11,1520 | -2,41% | 11,2440 | 11,4170 | 11,1520 | 2.787 | ,00 |
| 19/2/2010 | 11,4270 | 0,00% | 11,4270 | 11,4270 | 11,4270 | ,00 | |
| 18/2/2010 | 11,4270 | 1,55% | 11,4270 | 11,4270 | 11,4270 | 55 | ,00 |
| 17/2/2010 | 11,2530 | 2,58% | 11,2530 | 11,2530 | 11,2530 | 88 | ,00 |
| 16/2/2010 | 10,9700 | -1,63% | 10,7870 | 10,9700 | 10,7870 | 306 | ,00 |
| 12/2/2010 | 11,1520 | -6,16% | 11,8380 | 11,8380 | 11,1520 | 350 | ,00 |
| 11/2/2010 | 11,8840 | 0,00% | 11,8840 | 11,8840 | 11,8840 | 526 | ,00 |
| 10/2/2010 | 11,8840 | 6,13% | 11,3630 | 11,8840 | 11,3630 | 383 | ,00 |
| 09/2/2010 | 11,1980 | 2,08% | 11,0610 | 11,1980 | 11,0610 | 1.892 | ,00 |
| 08/2/2010 | 10,9700 | -5,21% | 11,4270 | 11,4270 | 10,9700 | 442 | ,00 |
| 05/2/2010 | 11,5730 | -2,62% | 11,5910 | 11,5910 | 11,4270 | 2.988 | ,00 |
| 04/2/2010 | 11,8840 | -3,63% | 12,0570 | 12,0570 | 11,6550 | 5.467 | ,00 |
| 03/2/2010 | 12,3320 | 0,75% | 12,3230 | 12,3320 | 12,3230 | 88 | ,00 |
| 02/2/2010 | 12,2400 | 1,13% | 12,0670 | 12,2400 | 12,0570 | 1.277 | ,00 |
| 01/2/2010 | 12,1030 | 0,00% | 12,1030 | 12,1030 | 12,1030 | 438 | ,00 |
| 29/1/2010 | 12,1030 | -0,45% | 11,9750 | 12,3410 | 11,8840 | 11.784 | ,00 |
| 28/1/2010 | 12,1580 | 0,00% | 12,1580 | 12,1580 | 12,1580 | ,00 | |
| 27/1/2010 | 12,1580 | 0,00% | 12,1580 | 12,1580 | 12,1580 | ,00 | |
| 26/1/2010 | 12,1580 | -0,60% | 12,1580 | 12,1580 | 12,1580 | 438 | ,00 |
| 25/1/2010 | 12,2310 | 3,88% | 11,4270 | 12,3410 | 11,4270 | 1.032 | ,00 |
| 22/1/2010 | 11,7740 | 2,06% | 11,2990 | 12,1490 | 11,2800 | 98 | ,00 |
| 21/1/2010 | 11,5360 | -1,72% | 11,7920 | 11,7920 | 11,4270 | 4.139 | ,00 |
| 20/1/2010 | 11,7380 | -3,24% | 12,4510 | 12,4510 | 11,7100 | 144 | ,00 |
| 19/1/2010 | 12,1310 | 0,00% | 12,1310 | 12,1310 | 12,1310 | ,00 | |
| 18/1/2010 | 12,1310 | -5,68% | 12,9810 | 12,9810 | 11,8930 | 2.194 | ,00 |
| 15/1/2010 | 12,8620 | 0,00% | 12,8620 | 12,8620 | 12,8620 | ,00 | |
| 14/1/2010 | 12,8620 | 0,00% | 12,8620 | 12,8620 | 12,8620 | 77 | ,00 |
| 13/1/2010 | 12,8620 | -1,74% | 12,8620 | 12,8620 | 12,8620 | 2.735 | ,00 |
| 12/1/2010 | 13,0900 | -2,12% | 13,0900 | 13,0900 | 13,0900 | 38 | ,00 |
| 11/1/2010 | 13,3740 | 0,21% | 13,3650 | 13,3740 | 13,3650 | 558 | ,00 |
| 08/1/2010 | 13,3460 | 0,69% | 13,3650 | 13,3650 | 13,3460 | 3.304 | ,00 |
| 07/1/2010 | 13,2550 | 3,57% | 12,8890 | 13,2550 | 12,8890 | 3 | ,00 |
| 05/1/2010 | 12,7980 | 1,45% | 12,6150 | 12,7980 | 12,6150 | 1.887 | ,00 |
| 04/1/2010 | 12,6150 | -0,72% | 12,6150 | 12,7060 | 12,6150 | 733 | ,00 |
| 31/12/2009 | 12,7060 | 0,00% | 12,7060 | 12,7060 | 12,7060 | ,00 | |
| 30/12/2009 | 12,7060 | 0,00% | 12,7060 | 12,7060 | 12,7060 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΣΑΝΜΕΖΖ | 0,2200 | 4,02 % | 0,0085 | 5.085 |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 0,0800 | 25.697 |
| EVR | 2,0400 | 2,77 % | 0,0550 | 20.390 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 600 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 40.053 |
| ΕΛΠΕ | 8,2500 | 2,04 % | 0,1650 | 90.765 |
| ΕΚΤΕΡ | 2,3600 | 1,72 % | 0,0400 | 16.704 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9300 | 1,46 % | 0,1000 | 10.474.804 |
| ΕΤΕ | 11,9450 | 0,42 % | 0,0500 | 6.571.756 |
| ΕΥΡΩΒ | 3,1500 | 0,25 % | 0,0080 | 5.925.774 |
| ΑΛΦΑ | 3,5370 | 0,54 % | 0,0190 | 5.219.605 |
| MTLN | 52,5000 | 0,67 % | 0,3500 | 3.616.041 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 1.993.746 |
| ΟΠΑΠ | 18,9200 | 0,26 % | 0,0500 | 1.429.195 |
| ΛΑΜΔΑ | 6,9200 | -0,57 % | -0,0400 | 897.256 |
| ΟΤΕ | 16,2400 | 0,37 % | 0,0600 | 775.433 |
| ΕΛΠΕ | 8,2500 | 2,04 % | 0,1650 | 742.591 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1500 | 0,25 % | 1.884.851 | 5,93εκ. |
| ΠΕΙΡ | 6,9300 | 1,46 % | 1.515.616 | 10,47εκ. |
| ΑΛΦΑ | 3,5370 | 0,54 % | 1.474.144 | 5,22εκ. |
| ΕΤΕ | 11,9450 | 0,42 % | 549.405 | 6,57εκ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 268.761 | 327,1χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 265.533 | 1,99εκ. |
| CREDIA | 1,4340 | 1,13 % | 246.132 | 352,4χιλ. |
| ΛΑΜΔΑ | 6,9200 | -0,57 % | 129.374 | 897,3χιλ. |
| ΦΒΜΕΖΖ | 0,0628 | -0,16 % | 114.613 | 7.184 |
| ΑΔΜΗΕ | 3,1700 | -0,31 % | 97.341 | 310,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.697 | 0,34 % |
| EIS | 1,2800 | 0,79 % | 32.164 | 0,21 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 40.053 | 0,15 % |
| DIMAND | 9,8800 | -1,00 % | 24.067 | 0,13 % |
| ΠΕΙΡ | 6,9300 | 1,46 % | 1.515.616 | 0,12 % |
| AEM | 6,1650 | -0,08 % | 69.349 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.443 | 0,12 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 52.093 | 0,09 % |
| ΛΑΜΔΑ | 6,9200 | -0,57 % | 129.374 | 0,07 % |
| ΑΛΦΑ | 3,5370 | 0,54 % | 1.474.144 | 0,06 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9900 | -1,00 % | 153 | 16,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΣΑΝΜΕΖΖ | 0,2200 | 4,02 % | 5.085 | 5,91 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 300 | 5,73 % |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.697 | 5,70 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 81 | 5,65 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 600 | 4,66 % |
| ΤΖΚΑ | 1,4500 | 2,47 % | 250 | 4,24 % |
| ΣΑΡ | 14,2600 | -0,83 % | 10.282 | 4,03 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|