| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΤΣΙΜΕΝΤΟΠΟΙΙA ΒΑΣΙΛΙΚΟΥ ΔΗΜΟΣΙΑ ΕΤ ΛΤΔ (ΤΣΙΒ)
4,4000 €
-0,0200 (-0,45%)
- Άνοιγμα 4,3800
- Υψηλό 4,4000
- Χαμηλό 4,3800
- Όγκος 4.986
- Τζίρος 21.937 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 20/3/2008 | 3,1400 | -4,27% | 2,9600 | 3,1400 | 2,9600 | 253 | 794,00 |
| 19/3/2008 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 15 | 50,00 |
| 18/3/2008 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 17/3/2008 | 3,2800 | -1,80% | 3,2800 | 3,2800 | 3,2800 | 572 | 1.875,00 |
| 14/3/2008 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | ,00 | |
| 13/3/2008 | 3,3400 | -3,75% | 3,3400 | 3,3400 | 3,3400 | 76 | 255,00 |
| 12/3/2008 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 11/3/2008 | 3,4700 | -0,29% | 3,4700 | 3,4700 | 3,4700 | 1 | 2,65 |
| 07/3/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 06/3/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 05/3/2008 | 3,4800 | 2,05% | 3,4800 | 3,4800 | 3,4800 | 23 | 79,80 |
| 04/3/2008 | 3,4100 | -1,73% | 3,5400 | 3,5400 | 3,4100 | 260 | 887,60 |
| 03/3/2008 | 3,4700 | 3,58% | 3,4700 | 3,4700 | 3,4700 | 331 | 1.150,10 |
| 29/2/2008 | 3,3500 | 0,00% | 3,3500 | 3,3500 | 3,3500 | ,00 | |
| 28/2/2008 | 3,3500 | 1,82% | 3,3500 | 3,3500 | 3,3500 | 7.633 | 25.600,00 |
| 27/2/2008 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | ,00 | |
| 26/2/2008 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | ,00 | |
| 25/2/2008 | 3,2900 | -1,79% | 3,5400 | 3,6600 | 3,2900 | 4.131 | 14.844,32 |
| 22/2/2008 | 3,3500 | 0,00% | 3,3500 | 3,3500 | 3,3500 | ,00 | |
| 21/2/2008 | 3,3500 | -2,33% | 3,3500 | 3,3500 | 3,3500 | 3.816 | 12.797,44 |
| 20/2/2008 | 3,4300 | 2,69% | 3,4300 | 3,4300 | 3,4300 | 1 | 2,62 |
| 19/2/2008 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | ,00 | |
| 18/2/2008 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | 37 | 122,40 |
| 15/2/2008 | 3,3400 | -5,65% | 3,4100 | 3,4100 | 3,3400 | 393 | 1.337,75 |
| 14/2/2008 | 3,5400 | -2,48% | 3,5400 | 3,5400 | 3,5400 | 439 | 1.552,50 |
| 13/2/2008 | 3,6300 | 10,00% | 3,5000 | 3,6300 | 3,5000 | 1.534 | 5.367,70 |
| 12/2/2008 | 3,3000 | 0,00% | 3,3100 | 3,3100 | 3,3000 | 1.045 | 3.454,88 |
| 11/2/2008 | 3,3000 | -6,25% | 3,3000 | 3,3000 | 3,3000 | 2.888 | 9.535,68 |
| 08/2/2008 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 07/2/2008 | 3,5200 | -3,83% | 3,5200 | 3,5200 | 3,5200 | 469 | 1.654,35 |
| 06/2/2008 | 3,6600 | 4,27% | 3,6600 | 3,6600 | 3,6600 | 2 | 5,58 |
| 05/2/2008 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 04/2/2008 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 01/2/2008 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 31/1/2008 | 3,5100 | -2,50% | 3,5400 | 3,5400 | 3,5100 | 1.030 | 3.643,00 |
| 30/1/2008 | 3,6000 | -1,64% | 3,6000 | 3,6000 | 3,6000 | 1.527 | 5.500,00 |
| 29/1/2008 | 3,6600 | 5,48% | 3,4700 | 3,6600 | 3,4700 | 243 | 845,22 |
| 28/1/2008 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|