| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΤΣΙΜΕΝΤΟΠΟΙΙA ΒΑΣΙΛΙΚΟΥ ΔΗΜΟΣΙΑ ΕΤ ΛΤΔ (ΤΣΙΒ)
4,2800 €
0,0600 (1,42%)
- Άνοιγμα 4,4200
- Υψηλό 4,4200
- Χαμηλό 4,2800
- Όγκος 1.725
- Τζίρος 7.414 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/9/2010 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 28/9/2010 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 27/9/2010 | 0,8600 | -8,51% | 0,8800 | 0,8800 | 0,8600 | 1.500 | 1.310,00 |
| 24/9/2010 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 22/9/2010 | 0,9400 | 1,08% | 0,9400 | 0,9400 | 0,9400 | 4.000 | 3.760,00 |
| 21/9/2010 | 0,9300 | 8,14% | 0,9300 | 0,9300 | 0,9300 | 5 | 4,65 |
| 20/9/2010 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 17/9/2010 | 0,8600 | -2,27% | 0,8900 | 0,8900 | 0,8600 | 17.530 | 15.172,70 |
| 16/9/2010 | 0,8800 | -3,30% | 0,9000 | 0,9000 | 0,8800 | 7.550 | 6.675,00 |
| 15/9/2010 | 0,9100 | -7,14% | 0,9100 | 0,9100 | 0,9100 | 4.500 | 4.095,00 |
| 14/9/2010 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 13/9/2010 | 0,9800 | 7,69% | 0,9600 | 0,9800 | 0,9600 | 10.150 | 9.940,48 |
| 10/9/2010 | 0,9100 | 2,25% | 0,9100 | 0,9100 | 0,9100 | 583 | 530,53 |
| 09/9/2010 | 0,8900 | 1,14% | 0,8900 | 0,9600 | 0,8900 | 15.001 | 13.350,96 |
| 08/9/2010 | 0,8800 | -1,12% | 0,9100 | 0,9100 | 0,8800 | 12.000 | 10.630,00 |
| 07/9/2010 | 0,8900 | -2,20% | 0,9100 | 0,9100 | 0,8900 | 9.347 | 8.386,29 |
| 06/9/2010 | 0,9100 | -9,00% | 0,9300 | 0,9300 | 0,9100 | 827 | 765,57 |
| 03/9/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 100 | 100,00 |
| 02/9/2010 | 1,0000 | 4,17% | 0,9600 | 1,0000 | 0,9600 | 300 | 288,44 |
| 01/9/2010 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 31/8/2010 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 30/8/2010 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 27/8/2010 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 26/8/2010 | 0,9600 | 0,00% | 0,9000 | 0,9600 | 0,9000 | 626 | 563,46 |
| 25/8/2010 | 0,9600 | 7,87% | 0,9600 | 0,9600 | 0,9600 | 10 | 9,60 |
| 24/8/2010 | 0,8900 | 0,00% | 0,9400 | 0,9400 | 0,8900 | 2.776 | 2.486,14 |
| 23/8/2010 | 0,8900 | -2,20% | 0,9000 | 0,9000 | 0,8900 | 12.000 | 10.740,00 |
| 20/8/2010 | 0,9100 | -1,09% | 0,9100 | 0,9100 | 0,9100 | 499 | 454,09 |
| 19/8/2010 | 0,9200 | 1,10% | 0,9200 | 0,9200 | 0,9200 | 302 | 277,84 |
| 18/8/2010 | 0,9100 | -2,15% | 0,9300 | 0,9300 | 0,9100 | 3.177 | 2.905,61 |
| 13/8/2010 | 0,9300 | 1,09% | 0,9300 | 0,9300 | 0,9300 | 70 | 65,10 |
| 12/8/2010 | 0,9200 | 1,10% | 0,9200 | 0,9200 | 0,9200 | 550 | 506,00 |
| 10/8/2010 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9000 | 15.900 | 14.460,00 |
| 09/8/2010 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 35.033 | 31.880,03 |
| 06/8/2010 | 0,9100 | 0,00% | 0,9400 | 0,9400 | 0,9100 | 20.000 | 18.295,00 |
| 05/8/2010 | 0,9100 | -5,21% | 0,9400 | 0,9400 | 0,9100 | 10.555 | 9.724,90 |
| 04/8/2010 | 0,9600 | 1,05% | 0,9600 | 0,9600 | 0,9600 | 1.380 | 1.324,80 |
| 03/8/2010 | 0,9500 | -1,04% | 0,9600 | 0,9600 | 0,9500 | 31.081 | 29.785,76 |
| 30/7/2010 | 0,9600 | -4,00% | 0,9600 | 0,9600 | 0,9600 | 6.340 | 6.086,40 |
| 29/7/2010 | 1,0000 | 5,26% | 0,9500 | 1,0000 | 0,9500 | 38.320 | 36.719,40 |
| 28/7/2010 | 0,9500 | 0,00% | 0,9500 | 0,9600 | 0,9500 | 18.870 | 17.932,60 |
| 27/7/2010 | 0,9500 | -2,06% | 0,9700 | 0,9700 | 0,9300 | 22.640 | 21.594,11 |
| 26/7/2010 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 2.765 | 2.682,05 |
| 23/7/2010 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 4.000 | 3.880,00 |
| 22/7/2010 | 0,9800 | -1,01% | 1,0000 | 1,0000 | 0,9800 | 5.731 | 5.716,44 |
| 21/7/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 19/7/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 16/7/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 15/7/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 14/7/2010 | 0,9900 | -3,88% | 0,9900 | 0,9900 | 0,9900 | 1.500 | 1.485,00 |
| 13/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 12/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 09/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 08/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 07/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 40 | 41,20 |
| 06/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 05/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 02/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 01/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 30/6/2010 | 1,0300 | 6,19% | 1,0300 | 1,0300 | 1,0300 | 1.500 | 1.545,00 |
| 29/6/2010 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 28/6/2010 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 300 | 291,00 |
| 25/6/2010 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 24/6/2010 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 30 | 29,10 |
| 23/6/2010 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 7.455 | 7.305,90 |
| 22/6/2010 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 4.000 | 3.920,00 |
| 21/6/2010 | 0,9800 | -1,01% | 0,9800 | 0,9800 | 0,9800 | 3.300 | 3.234,00 |
| 18/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 17/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 500 | 495,00 |
| 16/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 15/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 14/6/2010 | 0,9900 | -4,81% | 0,9900 | 0,9900 | 0,9900 | 300 | 297,00 |
| 11/6/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 10/6/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 09/6/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 08/6/2010 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 3 | 3,12 |
| 07/6/2010 | 1,0300 | 6,19% | 1,0100 | 1,0300 | 1,0100 | 752 | 759,56 |
| 04/6/2010 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 03/6/2010 | 0,9700 | -6,73% | 0,9700 | 0,9700 | 0,9700 | 2.236 | 2.168,92 |
| 02/6/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 01/6/2010 | 1,0400 | 4,00% | 1,0400 | 1,0400 | 1,0400 | 350 | 364,00 |
| 31/5/2010 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 1.200 | 1.200,00 |
| 28/5/2010 | 1,0200 | -4,67% | 1,0400 | 1,0400 | 1,0200 | 16.000 | 16.440,00 |
| 27/5/2010 | 1,0700 | -2,73% | 1,0400 | 1,0700 | 1,0400 | 502 | 522,14 |
| 26/5/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 25/5/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 21/5/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.396 | 1.535,60 |
| 20/5/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 19/5/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 2 | ,00 |
| 18/5/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 17/5/2010 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 100.000 | 110.000,00 |
| 14/5/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 13/5/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 12/5/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 11/5/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 10/5/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 07/5/2010 | 1,1100 | 7,77% | 1,1100 | 1,1100 | 1,1100 | 1 | ,00 |
| 06/5/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 05/5/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 04/5/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 03/5/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 30/4/2010 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 80 | 82,40 |
| 29/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 28/4/2010 | 1,0400 | 4,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 26/4/2010 | 1,0000 | -3,85% | 1,0400 | 1,0400 | 1,0000 | 2.150 | 2.186,00 |
| 22/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 20/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 19/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 16/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 15/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 14/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 13/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 12/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 09/4/2010 | 1,0400 | -6,31% | 1,0500 | 1,0500 | 1,0400 | 200 | 208,76 |
| 08/4/2010 | 1,1100 | 6,73% | 1,1100 | 1,1100 | 1,1100 | 182 | 202,02 |
| 07/4/2010 | 1,0400 | 2,97% | 1,0400 | 1,0400 | 1,0400 | 200 | 208,00 |
| 31/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 30/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 29/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 26/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 24/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 23/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 22/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 19/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 18/3/2010 | 1,0100 | 1,00% | 1,1000 | 1,1000 | 1,0100 | 6.347 | 6.501,45 |
| 16/3/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 15/3/2010 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 600 | 600,35 |
| 12/3/2010 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 11/3/2010 | 1,0200 | 0,99% | 1,0100 | 1,0400 | 1,0100 | 4.350 | 4.417,24 |
| 10/3/2010 | 1,0100 | 0,00% | 1,0500 | 1,0500 | 1,0100 | 11.725 | 12.111,25 |
| 09/3/2010 | 1,0100 | -4,72% | 1,0000 | 1,1000 | 1,0000 | 14.141 | 14.542,00 |
| 08/3/2010 | 1,0600 | -9,40% | 1,1600 | 1,1600 | 1,0500 | 60.622 | 65.015,07 |
| 05/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 04/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 03/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 26/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 25/2/2010 | 1,1700 | 0,00% | 1,2100 | 1,2100 | 1,1700 | 15.911 | 19.248,31 |
| 24/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 23/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 22/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 389 | 455,13 |
| 19/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 18/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 5 | 5,85 |
| 17/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 16/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 12/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 11/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 10/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 09/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 24 | 28,08 |
| 08/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 05/2/2010 | 1,1700 | -4,88% | 1,2400 | 1,2400 | 1,1700 | 9.239 | 10.810,60 |
| 04/2/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 03/2/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 02/2/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 01/2/2010 | 1,2300 | 1,65% | 1,2300 | 1,2300 | 1,2300 | 5 | 6,15 |
| 29/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 28/1/2010 | 1,2100 | 5,22% | 1,2100 | 1,2100 | 1,2100 | 5 | 6,05 |
| 27/1/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 26/1/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 25/1/2010 | 1,1500 | 4,55% | 1,1700 | 1,1700 | 1,1500 | 13.009 | 15.080,35 |
| 22/1/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 21/1/2010 | 1,1000 | -8,33% | 1,1800 | 1,1800 | 1,1000 | 3.000 | 3.345,20 |
| 20/1/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/1/2010 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 18/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 15/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 3.000 | 3.630,00 |
| 14/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 13/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 12/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 11/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 12.000 | 14.520,00 |
| 08/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 9.700 | 11.737,00 |
| 07/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 05/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 04/1/2010 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,2100 | 300 | 363,00 |
| 31/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 30/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 29/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 28/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 23/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 21/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 16/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 15/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 14/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 11/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 300 | 360,00 |
| 09/12/2009 | 1,2000 | -6,25% | 1,2000 | 1,2000 | 1,2000 | 1.100 | 1.320,00 |
| 08/12/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/12/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 04/12/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 03/12/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 02/12/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 01/12/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 490 | 627,20 |
| 30/11/2009 | 1,2800 | 0,79% | 1,2800 | 1,2800 | 1,2800 | 37 | 47,36 |
| 27/11/2009 | 1,2700 | -0,78% | 1,2300 | 1,2700 | 1,1800 | 4.001 | 4.903,18 |
| 26/11/2009 | 1,2800 | -1,54% | 1,2500 | 1,3000 | 1,2400 | 10.527 | 13.140,87 |
| 25/11/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/11/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 87 | 113,10 |
| 23/11/2009 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,3000 | 247 | 321,10 |
| 20/11/2009 | 1,2600 | -3,08% | 1,2700 | 1,3000 | 1,2600 | 4.858 | 6.122,60 |
| 19/11/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/11/2009 | 1,3000 | -2,26% | 1,3000 | 1,3000 | 1,3000 | 3.320 | 4.316,00 |
| 17/11/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 16/11/2009 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,3300 | 116 | 154,28 |
| 13/11/2009 | 1,3400 | 6,35% | 1,3400 | 1,3400 | 1,3400 | 300 | 402,00 |
| 12/11/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 11/11/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 10/11/2009 | 1,2600 | -0,79% | 1,2600 | 1,2600 | 1,2600 | 4.000 | 5.040,00 |
| 09/11/2009 | 1,2700 | -8,63% | 1,2700 | 1,2700 | 1,2700 | 4.000 | 5.080,00 |
| 06/11/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 05/11/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 04/11/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 03/11/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 02/11/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 30/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 29/10/2009 | 1,3900 | -1,42% | 1,3000 | 1,3900 | 1,3000 | 757 | 989,23 |
| 27/10/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 26/10/2009 | 1,4100 | 2,92% | 1,3700 | 1,4100 | 1,3700 | 13.645 | 18.695,65 |
| 23/10/2009 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 895 | 1.226,15 |
| 22/10/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 21/10/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 20 | 27,20 |
| 20/10/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 500 | 680,00 |
| 19/10/2009 | 1,3600 | -4,90% | 1,3600 | 1,3600 | 1,3600 | 5 | 6,80 |
| 16/10/2009 | 1,4300 | -0,69% | 1,3500 | 1,4500 | 1,3500 | 80.669 | 115.358,75 |
| 15/10/2009 | 1,4400 | 3,60% | 1,4400 | 1,4400 | 1,4400 | 10 | 14,40 |
| 14/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,4000 | 1,2800 | 11.594 | 16.191,54 |
| 13/10/2009 | 1,3900 | 2,96% | 1,3200 | 1,3900 | 1,3200 | 1.242 | 1.656,38 |
| 12/10/2009 | 1,3500 | 5,47% | 1,2300 | 1,3600 | 1,2300 | 4.331 | 5.649,68 |
| 09/10/2009 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2800 | 1.555 | 1.990,40 |
| 08/10/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 07/10/2009 | 1,2500 | 0,00% | 1,2400 | 1,2500 | 1,2400 | 2.700 | 3.356,49 |
| 06/10/2009 | 1,2500 | 5,93% | 1,1800 | 1,2500 | 1,1800 | 8.670 | 10.707,33 |
| 05/10/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 10.981 | 12.957,58 |
| 02/10/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/9/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/9/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 3.000 | 3.540,00 |
| 28/9/2009 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 10 | 11,80 |
| 25/9/2009 | 1,1600 | -3,33% | 1,1800 | 1,1800 | 1,1600 | 6.000 | 7.060,00 |
| 24/9/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 23/9/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/9/2009 | 1,2000 | 0,84% | 1,1500 | 1,2000 | 1,1400 | 1.760 | 2.042,80 |
| 21/9/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 18/9/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 17/9/2009 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1900 | 203 | 241,57 |
| 16/9/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 15/9/2009 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 1.000 | 1.180,00 |
| 14/9/2009 | 1,1600 | -4,13% | 1,1600 | 1,1600 | 1,1600 | 1.000 | 1.160,00 |
| 11/9/2009 | 1,2100 | 5,22% | 1,1600 | 1,2100 | 1,1600 | 16.000 | 18.737,20 |
| 10/9/2009 | 1,1500 | 0,00% | 1,1300 | 1,1500 | 1,1000 | 200 | 227,64 |
| 09/9/2009 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1500 | 3.700 | 4.277,00 |
| 08/9/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 1.000 | 1.160,00 |
| 07/9/2009 | 1,1600 | -1,69% | 1,1700 | 1,1700 | 1,1600 | 4.170 | 4.862,20 |
| 04/9/2009 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 925 | 1.091,50 |
| 03/9/2009 | 1,1600 | -2,52% | 1,1600 | 1,1600 | 1,1600 | 500 | 580,00 |
| 02/9/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 01/9/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 31/8/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 330 | 392,70 |
| 28/8/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 340 | 404,60 |
| 27/8/2009 | 1,1900 | -2,46% | 1,1900 | 1,1900 | 1,1900 | 3.000 | 3.570,00 |
| 26/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 25/8/2009 | 1,2200 | -1,61% | 1,2200 | 1,2200 | 1,2200 | 1.100 | 1.342,00 |
| 24/8/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 21/8/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 20/8/2009 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2400 | 100 | 124,00 |
| 19/8/2009 | 1,2000 | -3,23% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 13/8/2009 | 1,2400 | 5,08% | 1,2400 | 1,2400 | 1,2400 | 10 | 12,40 |
| 12/8/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/8/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 10/8/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 07/8/2009 | 1,1800 | -3,28% | 1,1800 | 1,1800 | 1,1800 | 1.200 | 1.416,00 |
| 06/8/2009 | 1,2200 | 0,00% | 1,2000 | 1,2200 | 1,1900 | 801 | 954,20 |
| 05/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 04/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 03/8/2009 | 1,2200 | -2,40% | 1,2500 | 1,2500 | 1,1800 | 4.853 | 5.812,75 |
| 31/7/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 30/7/2009 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 25 | 31,25 |
| 29/7/2009 | 1,2400 | 0,00% | 1,2300 | 1,2400 | 1,2300 | 5.625 | 6.925,00 |
| 28/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 27/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 24/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 23/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 22/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 21/7/2009 | 1,2400 | 0,81% | 1,2400 | 1,2400 | 1,2400 | 10.000 | 12.400,00 |
| 20/7/2009 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 5.000 | 6.150,00 |
| 17/7/2009 | 1,2300 | -0,81% | 1,2300 | 1,2300 | 1,2300 | 350 | 430,50 |
| 16/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 15/7/2009 | 1,2400 | -1,59% | 1,2400 | 1,2400 | 1,2400 | 300 | 372,00 |
| 14/7/2009 | 1,2600 | -1,56% | 1,2600 | 1,2600 | 1,2600 | 2.000 | 2.520,00 |
| 13/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 10/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 09/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 08/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 06/7/2009 | 1,2800 | 6,67% | 1,2800 | 1,2800 | 1,2800 | 20 | 25,60 |
| 03/7/2009 | 1,2000 | -1,64% | 1,2300 | 1,2300 | 1,2000 | 1.621 | 1.948,83 |
| 02/7/2009 | 1,2200 | -2,40% | 1,2200 | 1,2200 | 1,2200 | 600 | 732,00 |
| 01/7/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|