| 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 |
|---|---|---|---|---|---|---|---|
| 30/6/2009 | 1,2500 | -2,34% | 1,2500 | 1,2500 | 1,2500 | 99 | 123,75 |
| 29/6/2009 | 1,2800 | -5,19% | 1,2500 | 1,2800 | 1,2500 | 2.530 | 3.192,50 |
| 26/6/2009 | 1,3500 | 8,00% | 1,3500 | 1,3500 | 1,3500 | 30 | 40,50 |
| 25/6/2009 | 1,2500 | -7,41% | 1,2500 | 1,2500 | 1,2500 | 20 | 25,00 |
| 24/6/2009 | 1,3500 | 4,65% | 1,3500 | 1,3500 | 1,3500 | 50 | 67,50 |
| 23/6/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 22/6/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 19/6/2009 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 9.808 | 12.652,32 |
| 18/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/6/2009 | 1,3000 | 4,00% | 1,3000 | 1,3000 | 1,3000 | 20 | 26,00 |
| 05/6/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.550 | 1.937,50 |
| 04/6/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 03/6/2009 | 1,2500 | -4,58% | 1,2600 | 1,2600 | 1,2500 | 1.300 | 1.635,00 |
| 02/6/2009 | 1,3100 | 0,77% | 1,3000 | 1,3100 | 1,3000 | 950 | 1.237,00 |
| 01/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 300 | 390,00 |
| 29/5/2009 | 1,3000 | -18,75% | 1,3000 | 1,3600 | 1,3000 | 442 | 585,32 |
| 28/5/2009 | 1,6000 | -5,33% | 1,6000 | 1,6000 | 1,6000 | 12.000 | 19.200,00 |
| 27/5/2009 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 26/5/2009 | 1,6900 | -0,59% | 1,5700 | 1,6900 | 1,5700 | 5.732 | 9.016,50 |
| 25/5/2009 | 1,7000 | -2,30% | 1,6100 | 1,7000 | 1,5900 | 11.572 | 18.778,60 |
| 22/5/2009 | 1,7400 | 0,00% | 1,6600 | 1,7400 | 1,6100 | 12.610 | 20.985,60 |
| 21/5/2009 | 1,7400 | 0,00% | 1,6000 | 1,7400 | 1,6000 | 5.343 | 9.090,00 |
| 20/5/2009 | 1,7400 | 6,10% | 1,6000 | 1,7400 | 1,5900 | 17.573 | 28.046,74 |
| 19/5/2009 | 1,6400 | 1,23% | 1,5900 | 1,6800 | 1,5900 | 88.506 | 145.235,85 |
| 18/5/2009 | 1,6200 | -1,22% | 1,6000 | 1,6200 | 1,5900 | 23.365 | 37.344,25 |
| 15/5/2009 | 1,6400 | 0,00% | 1,6400 | 1,6800 | 1,6400 | 10.133 | 16.602,00 |
| 14/5/2009 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,6400 | 9.616 | 15.853,05 |
| 13/5/2009 | 1,6500 | -1,79% | 1,6600 | 1,6800 | 1,6500 | 27.895 | 46.402,25 |
| 12/5/2009 | 1,6800 | -1,18% | 1,6900 | 1,7000 | 1,6800 | 58.829 | 99.483,00 |
| 11/5/2009 | 1,7000 | -3,95% | 1,7700 | 1,7700 | 1,7000 | 15.266 | 26.250,00 |
| 08/5/2009 | 1,7700 | -6,35% | 1,7700 | 1,7700 | 1,7700 | 759 | 1.343,25 |
| 07/5/2009 | 1,8900 | 0,00% | 1,8700 | 1,8900 | 1,8700 | 916 | 1.718,00 |
| 06/5/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 19 | 36,00 |
| 05/5/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 24 | 46,08 |
| 04/5/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 30/4/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 29/4/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 28/4/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 27/4/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 24/4/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 23/4/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 22/4/2009 | 1,8900 | 0,00% | 1,8100 | 1,8900 | 1,7000 | 8.709 | 14.993,86 |
| 16/4/2009 | 1,8900 | 0,00% | 1,7000 | 1,8900 | 1,7000 | 27 | 51,70 |
| 15/4/2009 | 1,8900 | -0,53% | 1,8300 | 1,8900 | 1,8300 | 10.038 | 18.552,80 |
| 14/4/2009 | 1,9000 | 0,53% | 1,8100 | 1,9000 | 1,8100 | 8.870 | 16.044,00 |
| 09/4/2009 | 1,8900 | 4,42% | 1,8100 | 1,9000 | 1,8100 | 4.512 | 8.332,44 |
| 08/4/2009 | 1,8100 | 1,12% | 1,6400 | 1,8100 | 1,6400 | 6.043 | 10.844,48 |
| 07/4/2009 | 1,7900 | 0,00% | 1,7700 | 1,7900 | 1,6400 | 347 | 605,08 |
| 06/4/2009 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 03/4/2009 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 02/4/2009 | 1,7900 | 5,92% | 1,6900 | 1,7900 | 1,6900 | 62.255 | 107.199,86 |
| 31/3/2009 | 1,6900 | -0,59% | 1,6900 | 1,6900 | 1,6900 | 80 | 135,45 |
| 30/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 27/3/2009 | 1,7000 | -5,03% | 1,7000 | 1,7000 | 1,7000 | 1.069 | 1.820,00 |
| 26/3/2009 | 1,7900 | 5,29% | 1,7800 | 1,7900 | 1,7800 | 286 | 510,02 |
| 24/3/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 23/3/2009 | 1,7000 | -4,49% | 1,7000 | 1,7000 | 1,7000 | 1 | ,00 |
| 20/3/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 19/3/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 18/3/2009 | 1,7800 | 8,54% | 1,7800 | 1,7800 | 1,7800 | 763 | 1.360,00 |
| 17/3/2009 | 1,6400 | -7,87% | 1,6400 | 1,6400 | 1,6400 | 45.799 | 75.000,00 |
| 16/3/2009 | 1,7800 | 8,54% | 1,7800 | 1,7800 | 1,7800 | 76 | 136,00 |
| 13/3/2009 | 1,6400 | -7,87% | 1,6400 | 1,6400 | 1,6400 | 34 | 55,00 |
| 12/3/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 11/3/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 10/3/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 09/3/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 06/3/2009 | 1,7800 | -1,66% | 1,7000 | 1,7800 | 1,7000 | 6.910 | 11.769,22 |
| 05/3/2009 | 1,8100 | 6,47% | 1,8100 | 1,8100 | 1,8100 | 38 | 69,00 |
| 04/3/2009 | 1,7000 | 3,66% | 1,7800 | 1,7800 | 1,7000 | 4.578 | 7.917,40 |
| 03/3/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 27/2/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 26/2/2009 | 1,6400 | -1,20% | 1,8100 | 1,8100 | 1,6400 | 172 | 286,50 |
| 25/2/2009 | 1,6600 | -8,29% | 1,6500 | 1,6600 | 1,6400 | 9.141 | 14.982,67 |
| 24/2/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 23/2/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 20/2/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 19/2/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 18/2/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 17/2/2009 | 1,8100 | 0,00% | 1,7300 | 1,8100 | 1,7300 | 23 | 41,10 |
| 16/2/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 13/2/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 12/2/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 11/2/2009 | 1,8100 | -1,09% | 1,7700 | 1,8100 | 1,7700 | 408 | 723,30 |
| 10/2/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 38 | 70,00 |
| 09/2/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 06/2/2009 | 1,8300 | 7,65% | 1,6800 | 1,8300 | 1,6800 | 1.271 | 2.156,00 |
| 05/2/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 04/2/2009 | 1,7000 | -6,08% | 1,7000 | 1,7000 | 1,7000 | 31 | 52,00 |
| 03/2/2009 | 1,8100 | -1,09% | 1,8100 | 1,8100 | 1,8100 | 153 | 276,00 |
| 02/2/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 30/1/2009 | 1,8300 | 1,10% | 1,8100 | 1,8300 | 1,8100 | 192 | 346,40 |
| 29/1/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 28/1/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 27/1/2009 | 1,8100 | -0,55% | 1,7000 | 1,8100 | 1,7000 | 40 | 70,10 |
| 26/1/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 23/1/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 22/1/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 21/1/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 20/1/2009 | 1,8200 | -0,55% | 1,6500 | 1,8200 | 1,6500 | 782 | 1.294,75 |
| 19/1/2009 | 1,8300 | -3,68% | 1,8300 | 1,8300 | 1,8300 | 76 | 140,00 |
| 16/1/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 15/1/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 14/1/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 13/1/2009 | 1,9000 | 3,83% | 1,9000 | 1,9000 | 1,7000 | 4.507 | 7.679,55 |
| 12/1/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 282 | 518,00 |
| 09/1/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 08/1/2009 | 1,8300 | 0,00% | 1,7800 | 1,8300 | 1,7800 | 5.076 | 9.044,80 |
| 07/1/2009 | 1,8300 | -3,68% | 1,8300 | 1,8300 | 1,8300 | 3.823 | 7.011,20 |
| 05/1/2009 | 1,9000 | -8,65% | 1,9700 | 1,9700 | 1,9000 | 162 | 308,00 |
| 02/1/2009 | 2,0800 | 4,52% | 2,0800 | 2,0800 | 2,0800 | 4 | 7,95 |
| 31/12/2008 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 1 | ,00 |
| 30/12/2008 | 1,9900 | 9,34% | 1,9900 | 1,9900 | 1,9900 | 2 | 4,56 |
| 29/12/2008 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 23/12/2008 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 22/12/2008 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 19/12/2008 | 1,8200 | 0,00% | 1,6500 | 1,8200 | 1,6500 | 27 | 49,00 |
| 18/12/2008 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 17/12/2008 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 16/12/2008 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 12/12/2008 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 11/12/2008 | 1,8200 | 0,55% | 1,6800 | 1,8200 | 1,6800 | 992 | 1.669,50 |
| 10/12/2008 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 09/12/2008 | 1,8100 | 2,84% | 1,8100 | 1,8100 | 1,8100 | 38.166 | 69.000,00 |
| 08/12/2008 | 1,7600 | -3,83% | 1,8300 | 1,8300 | 1,7600 | 23.602 | 42.660,30 |
| 05/12/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 04/12/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 03/12/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 02/12/2008 | 1,8300 | 0,00% | 1,7700 | 1,8300 | 1,7700 | 405 | 716,75 |
| 01/12/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 28/11/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 763 | 1.400,00 |
| 27/11/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 279 | 511,00 |
| 26/11/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 25/11/2008 | 1,8300 | -7,11% | 1,8300 | 1,8300 | 1,8300 | 386 | 708,40 |
| 24/11/2008 | 1,9700 | -2,48% | 1,8300 | 1,9900 | 1,8300 | 20.727 | 38.027,60 |
| 21/11/2008 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 20/11/2008 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 19/11/2008 | 2,0200 | -0,49% | 1,8300 | 2,0200 | 1,8300 | 5 | 9,10 |
| 18/11/2008 | 2,0300 | -3,33% | 2,0300 | 2,0300 | 2,0300 | 7 | 13,95 |
| 17/11/2008 | 2,1000 | 0,96% | 1,9000 | 2,1000 | 1,8900 | 569 | 1.078,35 |
| 14/11/2008 | 2,0800 | 7,22% | 2,0300 | 2,0800 | 2,0300 | 61 | 124,08 |
| 13/11/2008 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 229 | 444,00 |
| 12/11/2008 | 1,9400 | -1,52% | 1,9400 | 1,9400 | 1,9400 | 992 | 1.924,00 |
| 11/11/2008 | 1,9700 | -6,19% | 1,9100 | 2,0800 | 1,8900 | 10.077 | 19.283,04 |
| 10/11/2008 | 2,1000 | -3,23% | 1,9700 | 2,1000 | 1,9700 | 2.315 | 4.556,70 |
| 07/11/2008 | 2,1700 | 3,33% | 1,9700 | 2,1700 | 1,9700 | 924 | 1.831,80 |
| 06/11/2008 | 2,1000 | 8,25% | 1,8300 | 2,1000 | 1,8300 | 48.962 | 89.841,20 |
| 05/11/2008 | 1,9400 | -1,52% | 1,9700 | 1,9700 | 1,8300 | 230.673 | 423.279,50 |
| 04/11/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 03/11/2008 | 1,9700 | -6,19% | 2,1000 | 2,1000 | 1,9700 | 637 | 1.317,50 |
| 31/10/2008 | 2,1000 | -11,39% | 2,1400 | 2,1400 | 2,1000 | 489 | 1.025,20 |
| 30/10/2008 | 2,3700 | 9,72% | 2,3600 | 2,3700 | 2,1600 | 96 | 209,76 |
| 29/10/2008 | 2,1600 | 9,64% | 2,0300 | 2,1600 | 2,0300 | 7.821 | 15.898,40 |
| 27/10/2008 | 1,9700 | 0,00% | 1,9500 | 1,9700 | 1,9500 | 1.527 | 2.987,00 |
| 24/10/2008 | 1,9700 | -8,80% | 1,9700 | 1,9700 | 1,9700 | 11.602 | 22.800,00 |
| 23/10/2008 | 2,1600 | -8,09% | 2,1600 | 2,1600 | 2,1600 | 763 | 1.650,00 |
| 22/10/2008 | 2,3500 | -5,62% | 2,3600 | 2,3600 | 2,3500 | 1.473 | 3.471,20 |
| 21/10/2008 | 2,4900 | -2,35% | 2,5500 | 2,5500 | 2,3600 | 7.713 | 18.204,50 |
| 20/10/2008 | 2,5500 | -2,67% | 2,5500 | 2,5500 | 2,3600 | 809 | 1.917,00 |
| 17/10/2008 | 2,6200 | 2,75% | 2,6200 | 2,6200 | 2,6200 | 1.145 | 3.000,00 |
| 16/10/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 15/10/2008 | 2,5500 | -2,67% | 2,5500 | 2,5500 | 2,5500 | 1 | ,00 |
| 14/10/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 13/10/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 10/10/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 76 | 200,00 |
| 09/10/2008 | 2,6200 | -4,73% | 2,4900 | 2,6200 | 2,4900 | 38.166 | 95.500,00 |
| 08/10/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 07/10/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 06/10/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 03/10/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 382 | 1.050,00 |
| 02/10/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 30/9/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 29/9/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 26/9/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 25/9/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 24/9/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 824 | 2.268,00 |
| 23/9/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 22/9/2008 | 2,7500 | 4,96% | 2,7500 | 2,7500 | 2,7500 | 76 | 210,00 |
| 19/9/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 401 | 1.050,00 |
| 18/9/2008 | 2,6200 | -4,38% | 2,7400 | 2,7400 | 2,6200 | 840 | 2.209,00 |
| 17/9/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 16/9/2008 | 2,7400 | -0,36% | 2,6200 | 2,7400 | 2,6200 | 260 | 712,60 |
| 15/9/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 7.633 | 21.000,00 |
| 12/9/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 11/9/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 10/9/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 09/9/2008 | 2,7500 | -4,51% | 2,7500 | 2,7500 | 2,6500 | 11.301 | 30.511,46 |
| 08/9/2008 | 2,8800 | 0,00% | 2,9000 | 2,9000 | 2,8800 | 998 | 2.878,08 |
| 05/9/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 1.908 | 5.500,00 |
| 04/9/2008 | 2,8800 | -8,28% | 2,8800 | 2,8800 | 2,8800 | 31 | 90,20 |
| 03/9/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 02/9/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 3.726 | 11.714,40 |
| 01/9/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 29/8/2008 | 3,1400 | 9,03% | 3,1400 | 3,1600 | 3,1400 | 7.595 | 23.881,00 |
| 28/8/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 27/8/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 26/8/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 25/8/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 22/8/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 21/8/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 114 | 330,00 |
| 20/8/2008 | 2,8800 | -2,37% | 2,9500 | 2,9500 | 2,8800 | 1.480 | 4.275,25 |
| 19/8/2008 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 18/8/2008 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 14/8/2008 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 13/8/2008 | 2,9500 | -6,05% | 2,9500 | 2,9500 | 2,9500 | 4 | 11,25 |
| 12/8/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 743 | 2.335,20 |
| 11/8/2008 | 3,1400 | 0,32% | 3,1400 | 3,1400 | 3,1400 | 989 | 3.110,40 |
| 08/8/2008 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 07/8/2008 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 06/8/2008 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 05/8/2008 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 04/8/2008 | 3,1300 | -0,32% | 3,1300 | 3,1300 | 3,1300 | 3.626 | 11.352,50 |
| 01/8/2008 | 3,1400 | 0,00% | 3,1300 | 3,1400 | 3,1300 | 17.404 | 54.673,00 |
| 31/7/2008 | 3,1400 | -7,92% | 3,1400 | 3,1400 | 3,1400 | 7.633 | 24.000,00 |
| 30/7/2008 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,4100 | ,00 | |
| 29/7/2008 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,4100 | ,00 | |
| 28/7/2008 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,4100 | ,00 | |
| 25/7/2008 | 3,4100 | 8,60% | 3,4100 | 3,4100 | 3,4100 | 8 | 26,00 |
| 24/7/2008 | 3,1400 | 0,00% | 3,3900 | 3,3900 | 3,1200 | 496 | 1.560,10 |
| 23/7/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 22/7/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 21/7/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 2.840 | 8.928,00 |
| 18/7/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 2.882 | 9.062,40 |
| 17/7/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 7.633 | 24.000,00 |
| 16/7/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 4.610 | 14.493,60 |
| 15/7/2008 | 3,1400 | -3,09% | 3,1400 | 3,1400 | 3,1400 | 7.633 | 24.000,00 |
| 14/7/2008 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 11/7/2008 | 3,2400 | 7,64% | 3,2400 | 3,2400 | 3,2400 | 31 | 98,80 |
| 10/7/2008 | 3,0100 | -4,14% | 3,2800 | 3,2800 | 3,0100 | 508 | 1.540,00 |
| 09/7/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 08/7/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 221 | 696,00 |
| 07/7/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 286 | 900,00 |
| 04/7/2008 | 3,1400 | -0,95% | 3,1400 | 3,1400 | 3,1400 | 1.450 | 4.560,00 |
| 03/7/2008 | 3,1700 | -1,25% | 3,1700 | 3,1700 | 3,1700 | 76 | 242,00 |
| 02/7/2008 | 3,2100 | 0,00% | 3,2100 | 3,2100 | 3,2100 | ,00 | |
| 01/7/2008 | 3,2100 | -2,13% | 3,2400 | 3,2400 | 3,2100 | 1.145 | 3.685,00 |
| 30/6/2008 | 3,2800 | -5,75% | 3,2800 | 3,2800 | 3,2800 | 2.014 | 6.595,00 |
| 27/6/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 26/6/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 25/6/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 24/6/2008 | 3,4800 | 2,05% | 3,2800 | 3,4800 | 3,2800 | 8 | 27,66 |
| 23/6/2008 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,4100 | ,00 | |
| 20/6/2008 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,4100 | 229 | 780,00 |
| 19/6/2008 | 3,4100 | 3,33% | 3,4100 | 3,4100 | 3,4100 | 60.003 | 204.383,40 |
| 18/6/2008 | 3,3000 | -4,90% | 3,3000 | 3,3000 | 3,3000 | 95 | 315,00 |
| 17/6/2008 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 13/6/2008 | 3,4700 | 5,15% | 3,4700 | 3,4700 | 3,4700 | 8 | 26,50 |
| 12/6/2008 | 3,3000 | -5,17% | 3,4100 | 3,4100 | 3,3000 | 4.420 | 15.014,80 |
| 11/6/2008 | 3,4800 | 4,19% | 3,3900 | 3,4800 | 3,3900 | 434 | 1.478,54 |
| 10/6/2008 | 3,3400 | -2,34% | 3,3400 | 3,3400 | 3,3400 | 763 | 2.550,00 |
| 09/6/2008 | 3,4200 | 0,29% | 3,4200 | 3,4200 | 3,4200 | 756 | 2.583,90 |
| 06/6/2008 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,4100 | ,00 | |
| 05/6/2008 | 3,4100 | -2,85% | 3,4100 | 3,4100 | 3,4100 | 2.248 | 7.657,00 |
| 04/6/2008 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 03/6/2008 | 3,5100 | 3,85% | 3,4100 | 3,5100 | 3,4100 | 20.354 | 69.329,80 |
| 02/6/2008 | 3,3800 | -0,88% | 3,4300 | 3,4300 | 3,3800 | 3.122 | 10.615,80 |
| 30/5/2008 | 3,4100 | 3,65% | 3,4100 | 3,5200 | 3,3400 | 14.776 | 50.293,80 |
| 29/5/2008 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | ,00 | |
| 28/5/2008 | 3,2900 | -7,06% | 3,3300 | 3,3300 | 3,2900 | 3.664 | 12.122,00 |
| 27/5/2008 | 3,5400 | 6,95% | 3,5400 | 3,5400 | 3,5400 | 7 | 24,30 |
| 26/5/2008 | 3,3100 | -9,07% | 3,6400 | 3,6400 | 3,3100 | 7.767 | 25.897,28 |
| 23/5/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 22/5/2008 | 3,6400 | 0,00% | 3,3800 | 3,6400 | 3,3700 | 4.351 | 15.559,35 |
| 21/5/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 20/5/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 53.451 | 194.669,50 |
| 19/5/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 16/5/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 15/5/2008 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 14/5/2008 | 3,6400 | 0,00% | 3,4100 | 3,6400 | 3,4100 | 1.575 | 5.367,30 |
| 13/5/2008 | 3,6400 | 0,00% | 3,4200 | 3,6400 | 3,4100 | 1.708 | 5.838,98 |
| 12/5/2008 | 3,6400 | 0,55% | 3,6600 | 3,6600 | 3,4200 | 2.198 | 7.964,18 |
| 09/5/2008 | 3,6200 | -2,69% | 3,6200 | 3,7200 | 3,6200 | 9.928 | 36.871,12 |
| 08/5/2008 | 3,7200 | 2,76% | 3,6200 | 3,7200 | 3,6200 | 7.759 | 28.769,05 |
| 07/5/2008 | 3,6200 | 4,32% | 3,4700 | 3,6200 | 3,4700 | 4.702 | 16.599,00 |
| 06/5/2008 | 3,4700 | -1,98% | 3,4700 | 3,4700 | 3,4700 | 397 | 1.378,00 |
| 05/5/2008 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 02/5/2008 | 3,5400 | -1,39% | 3,6700 | 3,6700 | 3,5400 | 3.080 | 11.033,00 |
| 30/4/2008 | 3,5900 | 3,46% | 3,6000 | 3,6000 | 3,5500 | 4.351 | 15.510,00 |
| 24/4/2008 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 23/4/2008 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 22/4/2008 | 3,4700 | -1,98% | 3,4700 | 3,4700 | 3,4700 | 21 | 71,55 |
| 21/4/2008 | 3,5400 | 2,02% | 3,5100 | 3,5400 | 3,5100 | 962 | 3.387,28 |
| 18/4/2008 | 3,4700 | -1,14% | 3,4700 | 3,4700 | 3,4700 | 2.290 | 7.950,00 |
| 17/4/2008 | 3,5100 | 7,01% | 3,5100 | 3,5100 | 3,5100 | 38 | 134,00 |
| 16/4/2008 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 3.817 | 12.500,00 |
| 15/4/2008 | 3,2800 | -4,37% | 3,2800 | 3,2800 | 3,2800 | 763 | 2.500,00 |
| 14/4/2008 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | ,00 | |
| 11/4/2008 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | ,00 | |
| 10/4/2008 | 3,4300 | 9,24% | 3,1400 | 3,4300 | 3,1400 | 53 | 170,20 |
| 09/4/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 08/4/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 27 | 84,00 |
| 07/4/2008 | 3,1400 | -8,45% | 3,1400 | 3,1400 | 3,1400 | 4 | 12,00 |
| 04/4/2008 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | ,00 | |
| 03/4/2008 | 3,4300 | 3,94% | 3,4300 | 3,4300 | 3,4300 | 76 | 262,00 |
| 02/4/2008 | 3,3000 | 0,61% | 3,5400 | 3,5400 | 3,3000 | 429 | 1.435,14 |
| 31/3/2008 | 3,2800 | 4,46% | 2,9000 | 3,2800 | 2,8800 | 690 | 1.991,92 |
| 28/3/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 27/3/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 38 | 120,00 |
| 26/3/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,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.% |
|---|