| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
ΤΣΙΜΕΝΤΟΠΟΙΙA ΒΑΣΙΛΙΚΟΥ ΔΗΜΟΣΙΑ ΕΤ ΛΤΔ (ΤΣΙΒ)
4,4800 €
0,0000 (0,00%)
- Άνοιγμα 4,4800
- Υψηλό 4,4800
- Χαμηλό 4,4800
- Όγκος 197
- Τζίρος 882 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/3/2007 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 08/3/2007 | 3,6400 | 2,82% | 3,6000 | 3,6400 | 3,6000 | 6.656 | 24.076,15 |
| 07/3/2007 | 3,5400 | 0,00% | 3,5900 | 3,5900 | 3,5400 | 10.709 | 38.159,54 |
| 06/3/2007 | 3,5400 | -1,67% | 3,6000 | 3,6800 | 3,5400 | 13.740 | 48.645,81 |
| 05/3/2007 | 3,6000 | -1,91% | 3,6600 | 3,6600 | 3,6000 | 3.191 | 11.559,00 |
| 02/3/2007 | 3,6700 | -1,61% | 3,6300 | 3,6700 | 3,6300 | 1.298 | 4.715,00 |
| 01/3/2007 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 28/2/2007 | 3,7300 | 0,00% | 3,6200 | 3,7300 | 3,6200 | 11.728 | 43.695,75 |
| 27/2/2007 | 3,7300 | -0,53% | 3,7300 | 3,7300 | 3,7300 | 114 | 427,50 |
| 26/2/2007 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | 15.627 | 58.549,92 |
| 23/2/2007 | 3,7500 | 0,54% | 3,6700 | 3,8000 | 3,6400 | 8.470 | 31.520,86 |
| 22/2/2007 | 3,7300 | -2,61% | 3,7300 | 3,7300 | 3,7300 | 485 | 1.809,75 |
| 21/2/2007 | 3,8300 | -0,52% | 3,8300 | 3,8300 | 3,8300 | 76 | 292,00 |
| 20/2/2007 | 3,8500 | 0,52% | 3,8500 | 3,8500 | 3,8500 | 15 | 58,80 |
| 16/2/2007 | 3,8300 | -0,78% | 3,8600 | 3,8600 | 3,6800 | 6.012 | 22.429,12 |
| 15/2/2007 | 3,8600 | 1,58% | 3,8600 | 3,8600 | 3,8600 | 174 | 672,60 |
| 14/2/2007 | 3,8000 | -2,31% | 3,6700 | 3,8000 | 3,6700 | 5.191 | 19.185,25 |
| 13/2/2007 | 3,8900 | 0,00% | 3,6200 | 3,8900 | 3,6000 | 840 | 3.048,00 |
| 12/2/2007 | 3,8900 | 0,00% | 3,8900 | 3,9000 | 3,8900 | 2.145 | 8.346,55 |
| 09/2/2007 | 3,8900 | -0,26% | 3,9000 | 3,9300 | 3,8900 | 7.356 | 28.820,46 |
| 08/2/2007 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8000 | 3.650 | 14.067,80 |
| 07/2/2007 | 3,9000 | 0,52% | 3,8800 | 3,9000 | 3,8800 | 1.742 | 6.796,36 |
| 06/2/2007 | 3,8800 | -0,51% | 3,8800 | 3,8800 | 3,8600 | 9.236 | 35.746,00 |
| 05/2/2007 | 3,9000 | -0,76% | 3,8600 | 3,9300 | 3,8600 | 10.545 | 41.101,35 |
| 02/2/2007 | 3,9300 | 7,38% | 3,6600 | 3,9800 | 3,6400 | 17.199 | 65.403,15 |
| 01/2/2007 | 3,6600 | 3,39% | 3,5600 | 3,6600 | 3,5400 | 10.698 | 37.873,85 |
| 31/1/2007 | 3,5400 | -2,75% | 3,5400 | 3,5400 | 3,5200 | 1.240 | 4.381,25 |
| 30/1/2007 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 3.352 | 12.206,98 |
| 29/1/2007 | 3,6400 | 2,54% | 3,5400 | 3,6400 | 3,5400 | 1.890 | 6.795,28 |
| 26/1/2007 | 3,5500 | -0,28% | 3,5500 | 3,5500 | 3,5500 | 19.022 | 67.533,20 |
| 25/1/2007 | 3,5600 | -2,20% | 3,5800 | 3,5800 | 3,5600 | 3.703 | 13.216,72 |
| 24/1/2007 | 3,6400 | -2,93% | 3,6300 | 3,6400 | 3,5800 | 10.130 | 36.502,78 |
| 23/1/2007 | 3,7500 | -1,32% | 3,7900 | 3,7900 | 3,7500 | 4.504 | 16.981,00 |
| 22/1/2007 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 19/1/2007 | 3,8000 | 1,06% | 3,6000 | 3,8000 | 3,5900 | 14.121 | 51.854,38 |
| 18/1/2007 | 3,7600 | 3,87% | 3,6000 | 3,7600 | 3,6000 | 1.337 | 4.818,24 |
| 17/1/2007 | 3,6200 | -1,36% | 3,6200 | 3,6200 | 3,6200 | 40 | 143,52 |
| 16/1/2007 | 3,6700 | -3,42% | 3,6000 | 3,6700 | 3,6000 | 2.823 | 10.192,20 |
| 15/1/2007 | 3,8000 | -1,30% | 3,8000 | 3,8000 | 3,6700 | 12.212 | 45.384,86 |
| 12/1/2007 | 3,8500 | 2,12% | 3,7700 | 3,8900 | 3,7700 | 4.750 | 18.022,39 |
| 11/1/2007 | 3,7700 | -0,79% | 3,9000 | 3,9300 | 3,7700 | 2.060 | 7.894,12 |
| 10/1/2007 | 3,8000 | 1,88% | 3,7300 | 3,8000 | 3,6000 | 2.069 | 7.648,65 |
| 09/1/2007 | 3,7300 | 0,54% | 3,7300 | 3,7300 | 3,7300 | 763 | 2.850,00 |
| 08/1/2007 | 3,7100 | -0,54% | 3,6700 | 3,7200 | 3,6300 | 9.748 | 35.797,40 |
| 05/1/2007 | 3,7300 | 0,27% | 3,7300 | 3,7300 | 3,7200 | 1.107 | 4.131,00 |
| 04/1/2007 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 03/1/2007 | 3,7200 | -0,27% | 3,7600 | 3,7600 | 3,7100 | 7.480 | 27.788,00 |
| 02/1/2007 | 3,7300 | -4,85% | 3,7300 | 3,7300 | 3,7300 | 1.505 | 5.620,20 |
| 29/12/2006 | 3,9200 | 6,52% | 3,6800 | 3,9200 | 3,6800 | 4.053 | 15.347,88 |
| 28/12/2006 | 3,6800 | -1,08% | 3,8000 | 3,8000 | 3,6800 | 6.511 | 24.110,40 |
| 27/12/2006 | 3,7200 | -5,34% | 3,8000 | 3,8000 | 3,7200 | 10.457 | 39.530,00 |
| 22/12/2006 | 3,9300 | 3,42% | 3,8000 | 3,9300 | 3,6700 | 16.049 | 60.158,90 |
| 21/12/2006 | 3,8000 | 0,80% | 3,7700 | 3,8600 | 3,7700 | 5.652 | 21.584,90 |
| 20/12/2006 | 3,7700 | -3,83% | 3,8500 | 3,8500 | 3,7700 | 4.198 | 16.069,20 |
| 19/12/2006 | 3,9200 | -0,25% | 3,8900 | 3,9200 | 3,8000 | 16.038 | 61.531,90 |
| 18/12/2006 | 3,9300 | 0,00% | 3,9000 | 3,9300 | 3,8800 | 1.542 | 6.012,00 |
| 15/12/2006 | 3,9300 | -2,00% | 3,9300 | 3,9800 | 3,9300 | 8.633 | 34.010,00 |
| 14/12/2006 | 4,0100 | 2,04% | 3,9300 | 4,0100 | 3,9300 | 4.221 | 16.841,80 |
| 13/12/2006 | 3,9300 | 1,29% | 3,9000 | 3,9300 | 3,8400 | 63.254 | 247.871,50 |
| 12/12/2006 | 3,8800 | -0,51% | 3,9000 | 3,9000 | 3,8800 | 954 | 3.705,00 |
| 11/12/2006 | 3,9000 | -0,76% | 3,9600 | 3,9600 | 3,9000 | 4.717 | 18.560,60 |
| 08/12/2006 | 3,9300 | 0,00% | 3,9600 | 3,9600 | 3,9300 | 926 | 3.649,00 |
| 07/12/2006 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 06/12/2006 | 3,9300 | -3,20% | 3,9600 | 3,9600 | 3,9300 | 2.673 | 10.552,28 |
| 05/12/2006 | 4,0600 | -1,22% | 3,9600 | 4,0600 | 3,9600 | 51 | 202,42 |
| 04/12/2006 | 4,1100 | -1,91% | 4,0600 | 4,1100 | 4,0600 | 2.346 | 9.560,36 |
| 01/12/2006 | 4,1900 | 5,81% | 3,9300 | 4,1900 | 3,9300 | 45.264 | 185.709,84 |
| 30/11/2006 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9300 | 4.916 | 19.374,60 |
| 29/11/2006 | 3,9600 | -0,50% | 3,9600 | 3,9600 | 3,9600 | 3.766 | 14.900,68 |
| 28/11/2006 | 3,9800 | -1,49% | 3,9800 | 4,0400 | 3,9800 | 3.301 | 13.173,82 |
| 27/11/2006 | 4,0400 | -0,49% | 3,9800 | 4,0400 | 3,9600 | 7.924 | 31.670,62 |
| 24/11/2006 | 4,0600 | 0,50% | 4,0400 | 4,0600 | 4,0100 | 4.740 | 19.031,00 |
| 23/11/2006 | 4,0400 | -1,70% | 4,0900 | 4,0900 | 4,0400 | 19.879 | 80.566,44 |
| 22/11/2006 | 4,1100 | 0,00% | 4,1900 | 4,1900 | 4,1100 | 3.820 | 15.716,00 |
| 21/11/2006 | 4,1100 | 1,23% | 4,0400 | 4,1100 | 3,9600 | 6.873 | 27.392,56 |
| 20/11/2006 | 4,0600 | -2,64% | 4,1100 | 4,1100 | 4,0600 | 5.641 | 23.057,00 |
| 17/11/2006 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 16/11/2006 | 4,1700 | -0,48% | 4,0900 | 4,1700 | 4,0900 | 10.259 | 42.062,80 |
| 15/11/2006 | 4,1900 | 0,48% | 4,1900 | 4,2700 | 4,1900 | 1.603 | 6.723,00 |
| 14/11/2006 | 4,1700 | 1,46% | 4,1100 | 4,2400 | 4,1100 | 26.507 | 111.841,56 |
| 13/11/2006 | 4,1100 | -1,91% | 4,0600 | 4,1900 | 4,0600 | 956 | 3.921,40 |
| 10/11/2006 | 4,1900 | 1,21% | 4,1100 | 4,1900 | 4,1100 | 4.075 | 16.891,60 |
| 09/11/2006 | 4,1400 | -1,19% | 4,1700 | 4,1700 | 4,0400 | 3.939 | 15.927,20 |
| 08/11/2006 | 4,1900 | 2,44% | 4,1700 | 4,1900 | 4,1700 | 1.542 | 6.436,00 |
| 07/11/2006 | 4,0900 | -1,21% | 4,0900 | 4,0900 | 3,9800 | 13.854 | 56.254,00 |
| 06/11/2006 | 4,1400 | 1,97% | 4,1100 | 4,1900 | 4,1100 | 4.847 | 20.058,00 |
| 03/11/2006 | 4,0600 | 5,45% | 4,1400 | 4,1400 | 3,9300 | 16.131 | 64.577,98 |
| 02/11/2006 | 3,8500 | -1,79% | 3,9300 | 4,1400 | 3,8000 | 21.338 | 85.716,50 |
| 01/11/2006 | 3,9200 | 6,81% | 3,7300 | 3,9200 | 3,7300 | 12.261 | 46.956,65 |
| 31/10/2006 | 3,6700 | 1,10% | 3,6700 | 3,6700 | 3,5900 | 27.632 | 100.381,74 |
| 30/10/2006 | 3,6300 | 0,00% | 3,7300 | 3,7300 | 3,5500 | 13.957 | 51.663,40 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|