| 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
ΔΑΣΙΚΕΣ ΒΙΟΜΗΧΑΝΙΕΣ ΚΥΠΡΟΥ ΔΗΜΟΣΙΑ ΛΤΔ (ΔΒΚΔ)
1,1900 €
0,0000 (0,00%)
- Άνοιγμα 1,1900
- Υψηλό 1,1900
- Χαμηλό 1,1900
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 10/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 09/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 06/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 05/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 04/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 03/3/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 27/2/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 26/2/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 25/2/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 24/2/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 23/2/2009 | 2,3100 | -3,75% | 2,3100 | 2,3100 | 2,3100 | 300 | 693,00 |
| 20/2/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 19/2/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 18/2/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 17/2/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 16/2/2009 | 2,4000 | 9,09% | 2,4000 | 2,4000 | 2,4000 | 38 | 91,20 |
| 13/2/2009 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 12/2/2009 | 2,2000 | 0,46% | 2,2000 | 2,2000 | 2,2000 | 300 | 660,00 |
| 06/2/2009 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 05/2/2009 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 04/2/2009 | 2,1900 | -9,88% | 2,1900 | 2,1900 | 2,1900 | 25 | 54,75 |
| 03/2/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 02/2/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 30/1/2009 | 2,4300 | -9,67% | 2,4300 | 2,4300 | 2,4300 | 2 | 4,86 |
| 29/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 28/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | 166.067 | 446.720,23 |
| 27/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 26/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 23/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 22/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 21/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 20/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 19/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 16/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 15/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 14/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 13/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 12/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 09/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 08/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 07/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 05/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 02/1/2009 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 30/12/2008 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 29/12/2008 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 19/12/2008 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 18/12/2008 | 2,6900 | 8,91% | 2,6900 | 2,6900 | 2,6900 | 1 | 2,69 |
| 16/12/2008 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 12/12/2008 | 2,4700 | 9,29% | 2,0400 | 2,4700 | 2,0400 | 11 | 26,74 |
| 11/12/2008 | 2,2600 | -9,96% | 2,7600 | 2,7600 | 2,2600 | 3 | 7,78 |
| 10/12/2008 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 09/12/2008 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 04/12/2008 | 2,5100 | 9,61% | 2,5100 | 2,5100 | 2,5100 | 100 | 251,00 |
| 02/12/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 01/12/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 28/11/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 27/11/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | 19 | 43,51 |
| 25/11/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 21/11/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 20/11/2008 | 2,2900 | 9,57% | 2,2900 | 2,2900 | 2,2900 | 81 | 185,49 |
| 19/11/2008 | 2,0900 | 10,00% | 2,0900 | 2,0900 | 2,0900 | 19 | 39,71 |
| 18/11/2008 | 1,9000 | -4,52% | 1,8000 | 1,9000 | 1,8000 | 16.123 | 29.777,55 |
| 17/11/2008 | 1,9900 | 9,94% | 1,9900 | 1,9900 | 1,9900 | 6.508 | 12.950,92 |
| 14/11/2008 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 12/11/2008 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 11/11/2008 | 1,8100 | 9,70% | 1,6800 | 1,8100 | 1,6800 | 33.184 | 59.941,04 |
| 10/11/2008 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 07/11/2008 | 1,6500 | -2,94% | 1,6000 | 1,6500 | 1,6000 | 5.000 | 8.125,00 |
| 05/11/2008 | 1,7000 | -5,56% | 1,7000 | 1,7000 | 1,7000 | 623 | 1.059,10 |
| 04/11/2008 | 1,8000 | 20,00% | 1,6000 | 1,8000 | 1,6000 | 7.400 | 12.120,00 |
| 31/10/2008 | 1,5000 | -6,25% | 1,5000 | 1,5000 | 1,5000 | 1.900 | 2.850,00 |
| 27/10/2008 | 1,6000 | -3,61% | 1,5000 | 1,6000 | 1,5000 | 9.000 | 14.100,00 |
| 24/10/2008 | 1,6600 | -7,78% | 1,7600 | 1,7600 | 1,6200 | 9.000 | 14.933,72 |
| 23/10/2008 | 1,8000 | -3,23% | 1,8000 | 1,8000 | 1,8000 | 1.000 | 1.800,00 |
| 22/10/2008 | 1,8600 | -4,62% | 1,8600 | 1,8600 | 1,8600 | 8 | 14,88 |
| 21/10/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 20/10/2008 | 1,9500 | -7,14% | 1,9500 | 1,9500 | 1,9500 | 900 | 1.755,00 |
| 17/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 16/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 15/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 14/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 13/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 10/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 08/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 07/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 06/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 03/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 02/10/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 29/9/2008 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 26/9/2008 | 2,1000 | 5,00% | 2,1000 | 2,1000 | 2,1000 | 100 | 210,00 |
| 23/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 19/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 17/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 09/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 05/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 04/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 02/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/9/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 29/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 27/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 26/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 25/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 21/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 20/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 19/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 18/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 14/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 13/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 11/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 07/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 05/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 04/8/2008 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/8/2008 | 2,0000 | -18,37% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 27/6/2008 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 25/6/2008 | 2,4500 | 0,00% | 2,3600 | 2,4500 | 2,3600 | 1.000 | 2.366,30 |
| 23/6/2008 | 2,4500 | -2,00% | 2,4500 | 2,4500 | 2,4500 | 613 | 1.501,85 |
| 02/6/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 566 | 1.415,00 |
| 12/5/2008 | 2,5000 | 4,17% | 2,5500 | 2,5500 | 2,5000 | 948 | 2.408,00 |
| 17/4/2008 | 2,4000 | -2,04% | 2,4000 | 2,4000 | 2,3500 | 2.500 | 5.950,00 |
| 16/4/2008 | 2,4500 | -2,00% | 2,4500 | 2,4500 | 2,4500 | 500 | 1.225,00 |
| 11/4/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 900 | 2.250,00 |
| 10/4/2008 | 2,5000 | -3,85% | 2,5000 | 2,5000 | 2,5000 | 1.100 | 2.750,00 |
| 04/4/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 360 | 936,00 |
| 31/3/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 320 | 832,00 |
| 28/3/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 320 | 832,00 |
| 19/3/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 1.820 | 4.732,00 |
| 18/3/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 180 | 468,00 |
| 07/3/2008 | 2,6000 | -7,14% | 2,6000 | 2,6000 | 2,6000 | 1.000 | 2.600,00 |
| 06/3/2008 | 2,8000 | 3,70% | 2,8000 | 2,8000 | 2,8000 | 1.952 | 5.465,60 |
| 05/3/2008 | 2,7000 | -10,00% | 2,7000 | 2,7000 | 2,7000 | 140 | 378,00 |
| 13/2/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 358 | 1.074,00 |
| 06/2/2008 | 3,0000 | 7,14% | 3,0000 | 3,0000 | 3,0000 | 78 | 23.400,00 |
| 04/2/2008 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 227 | 63.560,00 |
| 21/1/2008 | 2,8000 | -6,67% | 2,8000 | 2,8000 | 2,8000 | 1.250 | 7.000,00 |
| 18/1/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 292 | 87.600,00 |
| 16/1/2008 | 3,0000 | -3,23% | 3,1000 | 3,1000 | 3,0000 | 1.200 | 3.625,00 |
| 15/1/2008 | 3,1000 | -3,13% | 3,1000 | 3,1000 | 3,1000 | 144 | 44.640,00 |
| 11/1/2008 | 3,2000 | 4,58% | 3,2000 | 3,2000 | 3,2000 | 1.750 | 560.000,00 |
| 09/1/2008 | 3,0600 | -10,00% | 3,4000 | 3,4000 | 3,0600 | 377 | 1.231,12 |
| 17/12/2007 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 1 | 340,00 |
| 28/11/2007 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 250 | 850,00 |
| 27/11/2007 | 3,4000 | 7,59% | 3,4000 | 3,4000 | 3,4000 | 510 | 1.734,00 |
| 22/11/2007 | 3,1600 | -8,67% | 3,1600 | 3,1600 | 3,1600 | 760 | 2.401,60 |
| 15/11/2007 | 3,4600 | -1,14% | 3,4600 | 3,4600 | 3,4600 | 35 | 121,10 |
| 13/11/2007 | 3,5000 | -2,78% | 3,5000 | 3,5000 | 3,5000 | 377 | 131.950,00 |
| 12/11/2007 | 3,6000 | -2,70% | 3,6000 | 3,6000 | 3,6000 | 183 | 659,00 |
| 07/11/2007 | 3,7000 | 5,71% | 3,6800 | 3,7000 | 3,6800 | 3.055 | 11.302,00 |
| 30/10/2007 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 600 | 2.100,00 |
| 23/10/2007 | 3,5000 | -4,89% | 3,5000 | 3,5000 | 3,5000 | 1.943 | 6.801,00 |
| 11/10/2007 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 100 | 368,00 |
| 02/10/2007 | 3,6800 | 2,22% | 3,6800 | 3,6800 | 3,6800 | 1 | 4,00 |
| 19/9/2007 | 3,6000 | -1,64% | 3,6000 | 3,6000 | 3,6000 | 2.000 | 7.200,00 |
| 06/9/2007 | 3,6600 | -1,08% | 3,6600 | 3,7200 | 3,6600 | 10.200 | 37.658,00 |
| 27/8/2007 | 3,7000 | 2,21% | 3,7000 | 3,7000 | 3,7000 | 377 | 1.395,00 |
| 08/8/2007 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | 760 | 2.751,20 |
| 02/8/2007 | 3,6200 | 9,70% | 3,3000 | 3,6200 | 3,3000 | 189 | 644,00 |
| 01/8/2007 | 3,3000 | 3,12% | 3,3000 | 3,3000 | 3,3000 | 250 | 825,00 |
| 31/7/2007 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 1.250 | 4.000,00 |
| 25/7/2007 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 1.673 | 5.353,20 |
| 19/7/2007 | 3,2000 | -0,62% | 3,2000 | 3,2000 | 3,2000 | 3.096 | 9.907,20 |
| 18/7/2007 | 3,2200 | 0,00% | 3,1600 | 3,2200 | 3,1600 | 949 | 3.048,94 |
| 10/7/2007 | 3,2200 | 3,87% | 3,2200 | 3,2200 | 3,2200 | 2.000 | 6.440,00 |
| 26/6/2007 | 3,1000 | 3,33% | 3,1000 | 3,1000 | 3,1000 | 30 | 93,00 |
| 25/6/2007 | 3,0000 | -3,23% | 3,0000 | 3,0000 | 3,0000 | 500 | 1.500,00 |
| 20/6/2007 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 4.000 | 12.399,60 |
| 29/5/2007 | 3,1000 | 3,33% | 3,1000 | 3,1000 | 3,1000 | 95 | 295,00 |
| 16/5/2007 | 3,0000 | -9,09% | 3,0000 | 3,0000 | 3,0000 | 312 | 936,00 |
| 10/5/2007 | 3,3000 | 10,00% | 3,3000 | 3,3000 | 3,3000 | 45 | 149,00 |
| 07/5/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 50 | 150,00 |
| 24/4/2007 | 3,0000 | -3,23% | 3,4000 | 3,4000 | 3,0000 | 1.448 | 4.384,00 |
| 20/4/2007 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 1.000 | 3.100,00 |
| 19/4/2007 | 3,1000 | 3,33% | 3,1000 | 3,1000 | 3,1000 | 1.000 | 3.100,00 |
| 18/4/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 2 | 6,00 |
| 05/4/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 3.500 | 10.500,00 |
| 29/3/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 1.000 | 3.000,00 |
| 28/3/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 1.000 | 3.000,00 |
| 27/3/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 108 | 324,00 |
| 22/3/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 377 | 1.131,00 |
| 14/3/2007 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 728 | 2.184,00 |
| 13/3/2007 | 3,0000 | -3,23% | 3,1000 | 3,1000 | 3,0000 | 1.177 | 3.569,00 |
| 09/3/2007 | 3,1000 | 5,08% | 3,1000 | 3,1000 | 3,1000 | 500 | 1.550,00 |
| 28/2/2007 | 2,9500 | -4,84% | 2,9500 | 2,9500 | 2,9500 | 3.350 | 9.883,00 |
| 21/2/2007 | 3,1000 | 2,65% | 3,0600 | 3,1000 | 3,0600 | 5.500 | 17.030,00 |
| 20/2/2007 | 3,0200 | 2,37% | 3,0000 | 3,0200 | 3,0000 | 1.000 | 3.010,00 |
| 01/2/2007 | 2,9500 | -1,67% | 2,9500 | 2,9500 | 2,9500 | 4.860 | 14.337,25 |
| 16/1/2007 | 3,0000 | 0,00% | 2,9500 | 3,0000 | 2,9500 | 2.106 | 6.218,00 |
| 03/1/2007 | 3,0000 | 3,45% | 3,0000 | 3,0000 | 3,0000 | 1.000 | 3.000,00 |
| 20/12/2006 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 669 | 1.940,00 |
| 12/12/2006 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 1.000 | ,00 |
| 08/12/2006 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 1.000 | ,00 |
| 06/12/2006 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 1.000 | ,00 |
| 01/12/2006 | 2,9000 | -6,45% | 2,9000 | 2,9000 | 2,9000 | 2.250 | ,00 |
| 24/11/2006 | 3,1000 | 6,90% | 2,9000 | 3,1000 | 2,9000 | 289 | ,00 |
| 23/11/2006 | 2,9000 | 0,69% | 2,9000 | 2,9000 | 2,9000 | 1.340 | ,00 |
| 17/11/2006 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 65 | ,00 |
| 16/11/2006 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 900 | ,00 |
| 14/11/2006 | 2,8800 | 0,00% | 3,1800 | 3,1800 | 2,8800 | 449 | ,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.% |
|---|