| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΑΙΟΣ | 7,6000 | -7,88 % | -0,6500 | 2.070 |
| ΧΑΙΔΕ | 0,9600 | -5,88 % | -0,0600 | 17 |
| ΠΡΔ | 0,5400 | -5,26 % | -0,0300 | 54.543 |
| ΑΤΕΚ | 1,8100 | -4,74 % | -0,0900 | 4.566 |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | -0,1050 | 207.623 |
| ΦΡΙΓΟ | 0,4980 | -4,23 % | -0,0220 | 229.208 |
| ΚΟΡΔΕ | 0,4690 | -3,10 % | -0,0150 | 24.265 |
| ΟΛΥΜΠ | 2,4500 | -2,78 % | -0,0700 | 22.318 |
| ΙΝΤΕΤ | 1,4300 | -2,72 % | -0,0400 | 7.681 |
| ΔΑΑ | 10,0800 | -2,61 % | -0,2700 | 256.956 |
Συνεχης ενημερωση
ΔΑΣΙΚΕΣ ΒΙΟΜΗΧΑΝΙΕΣ ΚΥΠΡΟΥ ΔΗΜΟΣΙΑ ΛΤΔ (ΔΒΚΔ)
1,1600 €
0,0000 (0,00%)
- Άνοιγμα 1,1600
- Υψηλό 1,1600
- Χαμηλό 1,1600
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 13/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 12/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 09/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 08/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 07/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 06/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 05/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 02/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 01/7/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 29/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 28/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 25/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 22/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 21/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 18/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 17/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 16/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 15/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 14/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 11/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 10/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 09/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 08/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 07/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 04/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 03/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 02/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 01/6/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 31/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 28/5/2010 | 3,1800 | 0,00% | 3,1700 | 3,1800 | 3,1700 | 6.000 | 19.020,50 |
| 26/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 25/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 21/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 20/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 19/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 18/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 17/5/2010 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 14/5/2010 | 3,1800 | 6,00% | 3,1800 | 3,1800 | 3,1800 | 14 | 44,52 |
| 13/5/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/5/2010 | 3,0000 | -5,96% | 3,0000 | 3,0000 | 3,0000 | 3.000 | 9.000,00 |
| 11/5/2010 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 10/5/2010 | 3,1900 | -0,31% | 3,1900 | 3,1900 | 3,1900 | 3.500 | 11.165,00 |
| 07/5/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 06/5/2010 | 3,2000 | 0,31% | 3,2000 | 3,2000 | 3,2000 | 1 | 3,20 |
| 05/5/2010 | 3,1900 | -0,93% | 3,1900 | 3,1900 | 3,1900 | 3.500 | 11.165,00 |
| 04/5/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 03/5/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 30/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 29/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 28/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 22/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 21/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 20/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 19/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 16/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 15/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 14/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 13/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 12/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 09/4/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 31/3/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 30/3/2010 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.000 | 3.220,00 |
| 29/3/2010 | 3,2200 | -0,31% | 3,2200 | 3,2200 | 3,2200 | 2.000 | 6.440,00 |
| 26/3/2010 | 3,2300 | 0,00% | 3,2300 | 3,2300 | 3,2300 | ,00 | |
| 24/3/2010 | 3,2300 | 0,00% | 3,2300 | 3,2300 | 3,2300 | ,00 | |
| 23/3/2010 | 3,2300 | 0,00% | 3,2300 | 3,2300 | 3,2300 | ,00 | |
| 22/3/2010 | 3,2300 | 7,67% | 3,0000 | 3,2300 | 3,0000 | 1.169 | 3.545,87 |
| 19/3/2010 | 3,0000 | -8,54% | 3,0000 | 3,0000 | 3,0000 | 605 | 1.815,00 |
| 18/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 16/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 15/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 12/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 11/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 10/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 09/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 08/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 05/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 04/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 03/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 02/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 01/3/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 26/2/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 25/2/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 24/2/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 500 | 1.640,00 |
| 23/2/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 22/2/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 19/2/2010 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 18/2/2010 | 3,2800 | 9,33% | 3,2300 | 3,2800 | 3,2300 | 500 | 1.635,30 |
| 17/2/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/2/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/2/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/2/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 10/2/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/2/2010 | 3,0000 | -1,32% | 3,2000 | 3,2500 | 3,0000 | 237 | 753,05 |
| 08/2/2010 | 3,0400 | -4,10% | 3,0000 | 3,1600 | 3,0000 | 1.635 | 4.928,20 |
| 05/2/2010 | 3,1700 | -0,94% | 3,0000 | 3,1800 | 3,0000 | 75.665 | 239.809,05 |
| 04/2/2010 | 3,2000 | -1,23% | 3,2000 | 3,2000 | 3,2000 | 200.000 | 640.000,00 |
| 03/2/2010 | 3,2400 | -2,70% | 3,2200 | 3,3000 | 3,0000 | 62.250 | 204.948,11 |
| 02/2/2010 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 01/2/2010 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 29/1/2010 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 28/1/2010 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 27/1/2010 | 3,3300 | -0,89% | 3,3300 | 3,3300 | 3,3300 | 3.000 | 9.990,00 |
| 26/1/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 25/1/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 22/1/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 21/1/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 20/1/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 18/1/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 15/1/2010 | 3,3600 | -1,18% | 3,3600 | 3,3600 | 3,3600 | 4.000 | 13.440,00 |
| 14/1/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 13/1/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 12/1/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 11/1/2010 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 08/1/2010 | 3,4000 | 6,25% | 3,4000 | 3,4000 | 3,4000 | 1.000 | 3.400,00 |
| 07/1/2010 | 3,2000 | 9,59% | 3,2000 | 3,2000 | 3,2000 | 4.000 | 12.800,00 |
| 05/1/2010 | 2,9200 | -9,88% | 2,9200 | 2,9200 | 2,9200 | 50 | 146,00 |
| 04/1/2010 | 3,2400 | 0,00% | 2,9200 | 3,2400 | 2,9200 | 1.050 | 3.386,00 |
| 31/12/2009 | 3,2400 | 2,86% | 3,1600 | 3,2400 | 3,1600 | 1.200 | 3.855,80 |
| 30/12/2009 | 3,1500 | 9,38% | 3,1400 | 3,1500 | 3,1400 | 3.050 | 9.577,02 |
| 29/12/2009 | 2,8800 | 7,87% | 2,8700 | 2,8800 | 2,8700 | 2.000 | 5.755,00 |
| 28/12/2009 | 2,6700 | 9,88% | 2,3100 | 2,6700 | 2,3100 | 2.260 | 5.811,72 |
| 23/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 22/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 21/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 18/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 17/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 16/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 15/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 14/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 11/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 10/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 09/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 08/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 07/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 04/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 03/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 02/12/2009 | 2,4300 | 9,46% | 2,1000 | 2,4300 | 2,0500 | 6.100 | 12.548,00 |
| 01/12/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 30/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 27/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 25/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 24/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 23/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 20/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 19/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 18/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 17/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 16/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 12/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 11/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 10/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 09/11/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 260 | 577,20 |
| 06/11/2009 | 2,2200 | 2,30% | 2,2200 | 2,2200 | 2,2200 | 740 | 1.642,80 |
| 05/11/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 04/11/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 03/11/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 02/11/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 30/10/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 29/10/2009 | 2,1700 | -2,25% | 2,1700 | 2,1700 | 2,1700 | 1.500 | 3.255,00 |
| 27/10/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 26/10/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 23/10/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 22/10/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 21/10/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 20/10/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 800 | 1.776,00 |
| 19/10/2009 | 2,2200 | 0,91% | 2,1300 | 2,2200 | 2,1300 | 253 | 556,89 |
| 16/10/2009 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 400 | 880,00 |
| 15/10/2009 | 2,2000 | -2,22% | 2,2000 | 2,2000 | 2,2000 | 1.000 | 2.200,00 |
| 14/10/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 13/10/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 12/10/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 09/10/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 08/10/2009 | 2,2500 | 8,17% | 2,2500 | 2,2500 | 2,2500 | 47 | 105,75 |
| 07/10/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 06/10/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 05/10/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 02/10/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 29/9/2009 | 2,0800 | -1,42% | 2,0800 | 2,0800 | 2,0800 | 1.953 | 4.062,24 |
| 28/9/2009 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 25/9/2009 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 24/9/2009 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 23/9/2009 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 22/9/2009 | 2,1100 | -9,83% | 2,1100 | 2,1100 | 2,1100 | 1.500 | 3.165,00 |
| 21/9/2009 | 2,3400 | 20,00% | 2,1400 | 2,3400 | 1,9500 | 71.400 | 139.935,50 |
| 18/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 17/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 16/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 14/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 11/9/2009 | 1,9500 | 5,41% | 1,9500 | 1,9500 | 1,9500 | 2.144 | 4.180,80 |
| 10/9/2009 | 1,8500 | -7,50% | 1,8500 | 1,8500 | 1,8500 | 6 | 11,10 |
| 09/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 07/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 04/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 03/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 02/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/9/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 31/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 27/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 26/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 25/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 24/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 21/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 20/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 13/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 25 | 50,00 |
| 12/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 11/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 10/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 07/8/2009 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/8/2009 | 2,0000 | -6,98% | 2,1500 | 2,1500 | 2,0000 | 3.674 | 7.449,10 |
| 05/8/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 04/8/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 03/8/2009 | 2,1500 | -8,51% | 2,1500 | 2,1500 | 2,1500 | 100 | 215,00 |
| 31/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 30/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 29/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 28/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 27/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 24/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 23/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 22/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 21/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 20/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 17/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 16/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 15/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 14/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 13/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 10/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 09/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 08/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 07/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 06/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 03/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 02/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 01/7/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 30/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 29/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 26/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 25/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 24/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 23/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 22/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 18/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 12/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 1.870 | 4.394,50 |
| 11/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 50 | 117,50 |
| 10/6/2009 | 2,3500 | 4,44% | 2,3500 | 2,3500 | 2,3500 | 20 | 47,00 |
| 05/6/2009 | 2,2500 | -6,25% | 2,2500 | 2,2500 | 2,2500 | 10 | 22,50 |
| 04/6/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 03/6/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 02/6/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 01/6/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 29/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 28/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 25/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 22/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 20/5/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 19/5/2009 | 2,4000 | 0,00% | 2,6300 | 2,6300 | 2,4000 | 951 | 2.284,93 |
| 18/5/2009 | 2,4000 | 3,45% | 2,4000 | 2,4000 | 2,4000 | 50 | 120,00 |
| 15/5/2009 | 2,3200 | -20,00% | 2,7000 | 2,7000 | 2,3200 | 700 | 1.843,00 |
| 14/5/2009 | 2,9000 | 7,81% | 2,9000 | 2,9000 | 2,9000 | 10 | 29,00 |
| 13/5/2009 | 2,6900 | -0,37% | 2,7000 | 2,7000 | 2,6900 | 40 | 107,80 |
| 12/5/2009 | 2,7000 | 8,00% | 2,7000 | 2,7000 | 2,7000 | 20 | 54,00 |
| 11/5/2009 | 2,5000 | 9,65% | 2,5000 | 2,5000 | 2,5000 | 20 | 50,00 |
| 08/5/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 07/5/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 06/5/2009 | 2,2800 | -19,43% | 3,1000 | 3,1000 | 2,2800 | 7.355 | 17.253,25 |
| 05/5/2009 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 04/5/2009 | 2,8300 | 9,69% | 2,8300 | 2,8300 | 2,8300 | 20 | 56,60 |
| 30/4/2009 | 2,5800 | 9,79% | 2,5800 | 2,5800 | 2,5800 | 20 | 51,60 |
| 29/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 28/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 27/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 22/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 15/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 14/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 09/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 08/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 07/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 06/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 03/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 02/4/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 31/3/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 27/3/2009 | 2,3500 | 2,17% | 2,3500 | 2,3500 | 2,3500 | 715 | 1.680,25 |
| 26/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 24/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 23/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 20/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 19/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 18/3/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 17/3/2009 | 2,3000 | -0,43% | 2,3000 | 2,3000 | 2,3000 | 5.000 | 11.500,00 |
| 16/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 13/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 12/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 11/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,5000 | 5,04 % | 0,1200 | 4.972 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| CENER | 11,7800 | 4,43 % | 0,5000 | 361.089 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.259 |
| ΦΟΥΝΤΛ | 0,8600 | 3,12 % | 0,0260 | 17.600 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 215.240 |
| ΙΑΤΡ | 2,2400 | 1,82 % | 0,0400 | 16.292 |
| ΠΑΙΡ | 1,1250 | 1,81 % | 0,0200 | 82 |
| ΤΡΕΣΤΑΤΕΣ | 1,7450 | 1,75 % | 0,0300 | 91.608 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 0,0070 | 29.645.043 |
| ΕΤΕ | 11,9500 | 0,84 % | 0,1000 | 22.898.810 |
| ΠΕΙΡ | 6,8640 | -0,38 % | -0,0260 | 18.227.242 |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 0,0190 | 17.895.257 |
| MTLN | 51,1500 | 0,89 % | 0,4500 | 11.086.279 |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 0,0600 | 9.783.061 |
| ΟΠΑΠ | 19,8000 | 1,64 % | 0,3200 | 8.178.365 |
| ΜΠΕΛΑ | 31,7200 | 1,86 % | 0,5800 | 6.780.451 |
| BOCHGR | 7,5000 | 0,27 % | 0,0200 | 6.518.131 |
| ΔΕΗ | 14,1300 | 0,93 % | 0,1300 | 5.619.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 29,65εκ. |
| ΕΥΡΩΒ | 3,2190 | 0,59 % | 5.549.150 | 17,90εκ. |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 18,23εκ. |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 3,16εκ. |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 22,90εκ. |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 9,78εκ. |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 6,52εκ. |
| ΙΝΛΟΤ | 1,2000 | -0,66 % | 599.705 | 720,8χιλ. |
| ΟΠΑΠ | 19,8000 | 1,64 % | 415.042 | 8,18εκ. |
| ΔΕΗ | 14,1300 | 0,93 % | 398.013 | 5,62εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΙΦ | 4,9600 | 0,20 % | 291.273 | 1,57 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 0,77 % |
| ΛΑΜΔΑ | 7,3000 | 0,83 % | 1.341.534 | 0,76 % |
| ΑΛΦΑ | 3,3800 | 0,21 % | 8.740.559 | 0,38 % |
| ΕΧΑΕ | 6,8400 | -0,87 % | 187.982 | 0,31 % |
| ΚΥΡΙΟ | 2,1900 | -1,35 % | 21.209 | 0,28 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 0,22 % |
| ΠΕΙΡ | 6,8640 | -0,38 % | 2.645.816 | 0,21 % |
| ΕΤΕ | 11,9500 | 0,84 % | 1.922.013 | 0,21 % |
| BOCHGR | 7,5000 | 0,27 % | 867.978 | 0,20 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9600 | -5,88 % | 17 | 22,55 % |
| ΔΑΙΟΣ | 7,6000 | -7,88 % | 2.070 | 10,30 % |
| ΕΛΒΕ | 5,6500 | 0,89 % | 1.467 | 9,82 % |
| ΝΑΥΠ | 1,1800 | -1,26 % | 18.820 | 8,37 % |
| ΠΡΔ | 0,5400 | -5,26 % | 54.543 | 7,02 % |
| ΠΑΙΡ | 1,1250 | 1,81 % | 82 | 6,79 % |
| ΑΤΕΚ | 1,8100 | -4,74 % | 4.566 | 6,32 % |
| CREDIA | 1,5400 | 0,00 % | 2.048.251 | 5,45 % |
| ΣΑΝΜΕΖΖ | 0,2110 | -1,86 % | 34.135 | 5,35 % |
| ΕΚΤΕΡ | 2,2500 | -4,46 % | 207.623 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|