| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΚ)
19,6400 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/6/2011 | 15,5430 | -0,60% | 15,9180 | 15,9180 | 15,3560 | 73.201 | ,00 |
| 29/6/2011 | 15,6370 | -0,94% | 15,8990 | 16,0110 | 15,4770 | 36.207 | ,00 |
| 28/6/2011 | 15,7860 | 2,18% | 15,2710 | 15,9180 | 15,2710 | 93.288 | ,00 |
| 27/6/2011 | 15,4490 | 0,55% | 15,1500 | 15,6090 | 15,1500 | 25.528 | ,00 |
| 24/6/2011 | 15,3650 | 0,67% | 15,6180 | 15,6840 | 15,2620 | 45.555 | ,00 |
| 23/6/2011 | 15,2620 | -2,10% | 15,8150 | 15,8150 | 15,2620 | 14.911 | ,00 |
| 22/6/2011 | 15,5900 | 0,12% | 15,9080 | 16,0110 | 15,5900 | 20.016 | ,00 |
| 21/6/2011 | 15,5710 | 2,65% | 15,6460 | 16,0950 | 15,2620 | 81.578 | ,00 |
| 20/6/2011 | 15,1690 | -3,57% | 15,5430 | 15,9920 | 15,1690 | 39.372 | ,00 |
| 17/6/2011 | 15,7300 | 3,07% | 15,4490 | 16,1990 | 15,1690 | 77.456 | ,00 |
| 16/6/2011 | 15,2620 | -0,85% | 15,3840 | 15,4310 | 15,0940 | 18.259 | ,00 |
| 15/6/2011 | 15,3930 | -1,56% | 15,6370 | 15,6840 | 15,0560 | 77.416 | ,00 |
| 14/6/2011 | 15,6370 | 0,00% | 15,6370 | 15,9180 | 15,6370 | 39.016 | ,00 |
| 10/6/2011 | 15,6370 | 0,00% | 15,4680 | 15,8890 | 15,4680 | 21.532 | ,00 |
| 09/6/2011 | 15,6370 | 2,40% | 15,2710 | 15,6930 | 15,2710 | 73.710 | ,00 |
| 08/6/2011 | 15,2710 | -5,23% | 15,8240 | 16,1050 | 15,2620 | 86.575 | ,00 |
| 07/6/2011 | 16,1140 | -0,24% | 16,1990 | 16,3390 | 15,9180 | 36.583 | ,00 |
| 06/6/2011 | 16,1520 | 1,95% | 15,8240 | 16,3860 | 15,8240 | 30.443 | ,00 |
| 03/6/2011 | 15,8430 | 1,75% | 16,0950 | 16,3670 | 15,4870 | 78.025 | ,00 |
| 02/6/2011 | 15,5710 | -1,60% | 15,5430 | 16,1330 | 15,4680 | 60.526 | ,00 |
| 01/6/2011 | 15,8240 | -0,59% | 16,2270 | 16,3200 | 15,6740 | 73.247 | ,00 |
| 31/5/2011 | 15,9180 | 2,72% | 16,0110 | 16,3390 | 15,9180 | 71.593 | ,00 |
| 30/5/2011 | 15,4960 | 0,00% | 15,4960 | 16,0860 | 15,4960 | 20.253 | ,00 |
| 27/5/2011 | 15,4960 | -0,96% | 15,6460 | 16,3860 | 15,2250 | 48.240 | ,00 |
| 26/5/2011 | 15,6460 | 0,06% | 15,8240 | 16,0860 | 15,6460 | 6.004 | ,00 |
| 25/5/2011 | 15,6370 | 0,00% | 15,8050 | 16,0580 | 15,5430 | 41.027 | ,00 |
| 24/5/2011 | 15,6370 | 0,24% | 15,8240 | 15,9640 | 15,4960 | 26.591 | ,00 |
| 23/5/2011 | 15,5990 | -0,24% | 15,8240 | 16,1610 | 15,5990 | 40.927 | ,00 |
| 20/5/2011 | 15,6370 | -1,47% | 15,9180 | 15,9920 | 15,6370 | 33.561 | ,00 |
| 19/5/2011 | 15,8710 | -0,64% | 16,2920 | 16,2920 | 15,8050 | 50.182 | ,00 |
| 18/5/2011 | 15,9740 | -2,51% | 16,3860 | 16,6480 | 15,9640 | 87.498 | ,00 |
| 17/5/2011 | 16,3860 | 0,00% | 16,6670 | 16,6670 | 16,3390 | 62.657 | ,00 |
| 16/5/2011 | 16,3860 | 1,74% | 16,5730 | 16,5730 | 16,1990 | 75.529 | ,00 |
| 13/5/2011 | 16,1050 | -1,60% | 16,3670 | 16,6850 | 16,0770 | 22.349 | ,00 |
| 12/5/2011 | 16,3670 | -0,12% | 16,1330 | 16,8540 | 16,1330 | 39.425 | ,00 |
| 11/5/2011 | 16,3860 | 1,74% | 16,1050 | 16,8540 | 16,0210 | 60.630 | ,00 |
| 10/5/2011 | 16,1050 | 1,17% | 16,4610 | 16,4790 | 15,9830 | 49.232 | 804.051,85 |
| 09/5/2011 | 15,9180 | -1,04% | 15,8710 | 16,5170 | 15,8240 | 169.545 | ,00 |
| 06/5/2011 | 16,0860 | -3,91% | 16,5730 | 16,7040 | 15,8240 | 232.223 | ,00 |
| 05/5/2011 | 16,7410 | 0,11% | 16,8450 | 17,1070 | 16,6670 | 203.737 | ,00 |
| 04/5/2011 | 16,7230 | 0,06% | 16,6200 | 17,0410 | 16,6100 | 68.323 | ,00 |
| 03/5/2011 | 16,7130 | -1,05% | 16,8910 | 17,0320 | 16,4790 | 240.128 | ,00 |
| 02/5/2011 | 16,8910 | 0,22% | 17,0970 | 17,1910 | 16,8540 | 71.363 | ,00 |
| 29/4/2011 | 16,8540 | 0,11% | 16,4790 | 17,0600 | 16,4790 | 28.833 | ,00 |
| 28/4/2011 | 16,8350 | -0,11% | 16,8540 | 16,8820 | 16,7700 | 53.037 | ,00 |
| 27/4/2011 | 16,8540 | 1,24% | 16,9480 | 17,0410 | 16,6100 | 70.960 | ,00 |
| 26/4/2011 | 16,6480 | 0,23% | 16,6200 | 16,8730 | 16,5730 | 26.889 | ,00 |
| 21/4/2011 | 16,6100 | 0,22% | 16,8450 | 16,8450 | 16,4510 | 17.062 | ,00 |
| 20/4/2011 | 16,5730 | 2,85% | 16,2830 | 16,7510 | 16,1700 | 79.732 | ,00 |
| 19/4/2011 | 16,1140 | 1,23% | 15,9360 | 16,3480 | 15,9180 | 54.471 | ,00 |
| 18/4/2011 | 15,9180 | -3,84% | 16,5540 | 16,6200 | 15,9180 | 58.070 | ,00 |
| 15/4/2011 | 16,5540 | 1,32% | 16,3390 | 16,5640 | 16,1990 | 41.214 | ,00 |
| 14/4/2011 | 16,3390 | -2,24% | 16,8160 | 16,8160 | 16,2170 | 57.843 | ,00 |
| 13/4/2011 | 16,7130 | 0,39% | 16,2450 | 16,8450 | 16,2450 | 34.136 | ,00 |
| 12/4/2011 | 16,6480 | 3,98% | 16,0110 | 16,7410 | 16,0110 | 43.395 | ,00 |
| 11/4/2011 | 16,0110 | -3,12% | 16,5260 | 16,5260 | 15,9180 | 202.024 | ,00 |
| 08/4/2011 | 16,5260 | -0,17% | 16,5730 | 16,6670 | 16,0860 | 56.503 | ,00 |
| 07/4/2011 | 16,5540 | 0,63% | 16,3860 | 16,7130 | 15,9360 | 25.461 | ,00 |
| 06/4/2011 | 16,4510 | 3,35% | 15,9180 | 16,6670 | 15,7300 | 118.613 | ,00 |
| 05/4/2011 | 15,9180 | -1,73% | 15,9180 | 16,3860 | 15,7680 | 52.341 | ,00 |
| 04/4/2011 | 16,1990 | -1,14% | 16,2920 | 16,3860 | 15,9180 | 39.855 | ,00 |
| 01/4/2011 | 16,3860 | -0,68% | 16,5540 | 16,5540 | 16,0490 | 24.915 | ,00 |
| 31/3/2011 | 16,4980 | 0,12% | 16,4790 | 16,5640 | 16,1890 | 53.688 | ,00 |
| 30/3/2011 | 16,4790 | 0,00% | 16,3390 | 16,6100 | 16,3390 | 39.268 | ,00 |
| 29/3/2011 | 16,4790 | -0,57% | 16,2920 | 16,5540 | 16,2450 | 97.476 | ,00 |
| 28/3/2011 | 16,5730 | 3,09% | 16,0770 | 16,5730 | 15,9550 | 84.173 | ,00 |
| 24/3/2011 | 16,0770 | 1,30% | 15,9180 | 16,1050 | 15,9180 | 20.810 | ,00 |
| 23/3/2011 | 15,8710 | -0,58% | 15,7210 | 15,9360 | 15,7210 | 81.432 | ,00 |
| 22/3/2011 | 15,9640 | 2,40% | 15,4960 | 15,9740 | 15,4490 | 148.241 | ,00 |
| 21/3/2011 | 15,5900 | 2,40% | 15,5240 | 15,7020 | 15,3180 | 108.486 | ,00 |
| 18/3/2011 | 15,2250 | -6,28% | 16,2550 | 16,2550 | 15,2250 | 599.201 | ,00 |
| 17/3/2011 | 16,2450 | -0,86% | 16,3860 | 16,6760 | 16,1140 | 81.090 | ,00 |
| 16/3/2011 | 16,3860 | 0,00% | 16,3860 | 16,7700 | 16,3010 | 360.253 | ,00 |
| 15/3/2011 | 16,3860 | -0,79% | 16,5170 | 16,9290 | 16,3860 | 433.234 | ,00 |
| 14/3/2011 | 16,5170 | 0,57% | 16,9480 | 17,0970 | 16,4980 | 61.331 | ,00 |
| 11/3/2011 | 16,4230 | 0,23% | 16,1610 | 16,4790 | 16,1610 | 41.924 | ,00 |
| 10/3/2011 | 16,3860 | 1,15% | 16,1990 | 16,4330 | 15,9830 | 61.695 | ,00 |
| 09/3/2011 | 16,1990 | 1,77% | 16,2830 | 16,3390 | 15,8430 | 64.994 | ,00 |
| 08/3/2011 | 15,9180 | -3,84% | 15,5430 | 16,2920 | 15,5430 | 69.510 | ,00 |
| 04/3/2011 | 16,5540 | -1,78% | 16,6760 | 16,8820 | 16,1610 | 95.562 | ,00 |
| 03/3/2011 | 16,8540 | 6,77% | 15,7300 | 16,8540 | 15,7300 | 247.127 | ,00 |
| 02/3/2011 | 15,7860 | -0,24% | 15,4590 | 15,9180 | 15,4590 | 94.719 | ,00 |
| 01/3/2011 | 15,8240 | 4,00% | 15,2150 | 15,8330 | 15,2150 | 243.546 | ,00 |
| 28/2/2011 | 15,2150 | 0,43% | 14,9810 | 15,3930 | 14,9810 | 94.259 | ,00 |
| 25/2/2011 | 15,1500 | 1,76% | 14,7280 | 15,1500 | 14,7280 | 68.934 | ,00 |
| 24/2/2011 | 14,8880 | 0,00% | 15,0750 | 15,1690 | 14,7940 | 54.402 | ,00 |
| 23/2/2011 | 14,8880 | 0,00% | 14,9810 | 15,0560 | 14,8030 | 105.153 | ,00 |
| 22/2/2011 | 14,8880 | -2,03% | 14,6630 | 15,0280 | 14,5130 | 115.314 | ,00 |
| 21/2/2011 | 15,1970 | 1,44% | 14,9910 | 15,1970 | 14,9340 | 335.155 | ,00 |
| 18/2/2011 | 14,9810 | 1,91% | 14,9060 | 14,9810 | 14,7100 | 74.388 | ,00 |
| 17/2/2011 | 14,7000 | -0,95% | 14,8410 | 14,9060 | 14,6630 | 81.175 | ,00 |
| 16/2/2011 | 14,8410 | 1,21% | 14,5220 | 14,8410 | 14,5130 | 83.950 | ,00 |
| 15/2/2011 | 14,6630 | -0,82% | 14,7840 | 14,7840 | 14,5130 | 257.671 | ,00 |
| 14/2/2011 | 14,7840 | 2,86% | 14,8880 | 14,8880 | 14,5690 | 100.837 | ,00 |
| 11/2/2011 | 14,3730 | -0,19% | 14,4010 | 14,6440 | 14,1760 | 76.737 | ,00 |
| 10/2/2011 | 14,4010 | -2,47% | 14,8220 | 14,9810 | 14,4010 | 61.244 | ,00 |
| 09/2/2011 | 14,7660 | 0,51% | 14,6910 | 14,8690 | 14,6250 | 73.134 | ,00 |
| 08/2/2011 | 14,6910 | 0,06% | 14,6820 | 14,7660 | 14,5690 | 441.360 | ,00 |
| 07/2/2011 | 14,6820 | 0,58% | 14,7190 | 14,7560 | 14,4570 | 99.525 | ,00 |
| 04/2/2011 | 14,5970 | 1,49% | 14,4190 | 14,7000 | 14,3540 | 206.078 | ,00 |
| 03/2/2011 | 14,3820 | -1,85% | 14,5130 | 14,6630 | 14,3820 | 128.671 | ,00 |
| 02/2/2011 | 14,6530 | 1,95% | 14,4750 | 14,7470 | 14,4190 | 293.126 | ,00 |
| 01/2/2011 | 14,3730 | -0,58% | 14,4660 | 14,4660 | 14,2510 | 288.064 | ,00 |
| 31/1/2011 | 14,4570 | -4,22% | 14,9810 | 14,9810 | 14,3820 | 242.227 | ,00 |
| 28/1/2011 | 15,0940 | -0,49% | 15,1500 | 15,3750 | 14,9530 | 147.843 | ,00 |
| 27/1/2011 | 15,1690 | 1,89% | 14,9620 | 15,2710 | 14,9060 | 182.268 | ,00 |
| 26/1/2011 | 14,8880 | -0,62% | 14,9910 | 15,0750 | 14,8130 | 105.482 | ,00 |
| 25/1/2011 | 14,9810 | 0,13% | 14,9620 | 15,0370 | 14,7470 | 154.455 | ,00 |
| 24/1/2011 | 14,9620 | -0,19% | 14,8600 | 15,2530 | 14,8600 | 52.090 | ,00 |
| 21/1/2011 | 14,9910 | 0,13% | 14,9720 | 15,1690 | 14,7380 | 98.269 | ,00 |
| 20/1/2011 | 14,9720 | 0,00% | 15,1690 | 15,1690 | 14,8410 | 86.277 | ,00 |
| 19/1/2011 | 14,9720 | 2,50% | 14,5970 | 15,0090 | 14,5790 | 104.190 | ,00 |
| 18/1/2011 | 14,6070 | -3,41% | 15,2150 | 15,2150 | 14,5880 | 60.186 | ,00 |
| 17/1/2011 | 15,1220 | 0,94% | 15,0750 | 15,3370 | 14,9810 | 143.113 | ,00 |
| 14/1/2011 | 14,9810 | 0,94% | 14,8880 | 14,9810 | 14,7100 | 61.423 | ,00 |
| 13/1/2011 | 14,8410 | 0,96% | 14,8500 | 14,9530 | 14,5790 | 24.960 | ,00 |
| 12/1/2011 | 14,7000 | 1,62% | 14,5130 | 14,7470 | 14,5130 | 244.142 | ,00 |
| 11/1/2011 | 14,4660 | -0,32% | 14,3160 | 14,4750 | 14,3160 | 70.589 | ,00 |
| 10/1/2011 | 14,5130 | -2,39% | 14,6160 | 14,7100 | 14,3540 | 162.913 | ,00 |
| 07/1/2011 | 14,8690 | -1,00% | 14,9250 | 15,1310 | 14,8310 | 200.328 | ,00 |
| 05/1/2011 | 15,0190 | -1,53% | 14,7840 | 15,1590 | 14,7840 | 38.424 | ,00 |
| 04/1/2011 | 15,2530 | 0,00% | 15,4210 | 15,4210 | 15,1780 | 29.874 | ,00 |
| 03/1/2011 | 15,2530 | -0,73% | 15,3650 | 15,3650 | 15,1780 | 20.669 | ,00 |
| 31/12/2010 | 15,3650 | 3,27% | 14,9720 | 15,4210 | 14,7560 | 15.988 | ,00 |
| 30/12/2010 | 14,8780 | -0,87% | 15,0090 | 15,1780 | 14,8500 | 26.222 | ,00 |
| 29/12/2010 | 15,0090 | 2,82% | 14,4380 | 15,2620 | 14,4380 | 48.106 | ,00 |
| 28/12/2010 | 14,5970 | -1,02% | 14,7190 | 14,7660 | 14,3540 | 26.628 | ,00 |
| 27/12/2010 | 14,7470 | -2,78% | 15,1690 | 15,1690 | 14,7100 | 13.584 | ,00 |
| 23/12/2010 | 15,1690 | -0,43% | 14,9060 | 15,1690 | 14,9060 | 23.098 | ,00 |
| 22/12/2010 | 15,2340 | 1,75% | 14,9720 | 15,3930 | 14,7100 | 66.131 | ,00 |
| 21/12/2010 | 14,9720 | 1,14% | 14,6820 | 14,9910 | 14,6820 | 29.450 | ,00 |
| 20/12/2010 | 14,8030 | -3,36% | 15,4030 | 15,4030 | 14,6070 | 25.797 | ,00 |
| 17/12/2010 | 15,3180 | 4,13% | 14,8500 | 15,3180 | 14,8500 | 137.116 | ,00 |
| 16/12/2010 | 14,7100 | -1,20% | 14,9720 | 15,0190 | 14,7100 | 74.881 | ,00 |
| 15/12/2010 | 14,8880 | 0,70% | 14,5500 | 14,8880 | 14,5500 | 34.049 | ,00 |
| 14/12/2010 | 14,7840 | 1,09% | 14,7660 | 14,8690 | 14,5040 | 39.272 | ,00 |
| 13/12/2010 | 14,6250 | 0,12% | 14,6250 | 14,8780 | 14,5500 | 38.337 | ,00 |
| 10/12/2010 | 14,6070 | -1,20% | 14,5320 | 14,7840 | 14,5320 | 47.538 | ,00 |
| 09/12/2010 | 14,7840 | 0,63% | 14,9440 | 14,9440 | 14,5970 | 53.579 | ,00 |
| 08/12/2010 | 14,6910 | -0,63% | 14,5220 | 14,8600 | 14,5130 | 39.259 | ,00 |
| 07/12/2010 | 14,7840 | 0,69% | 14,7750 | 15,3280 | 14,5790 | 190.545 | ,00 |
| 06/12/2010 | 14,6820 | 0,07% | 14,8130 | 14,8130 | 14,3630 | 26.898 | ,00 |
| 03/12/2010 | 14,6720 | 0,25% | 14,6350 | 14,8220 | 14,1950 | 45.516 | ,00 |
| 02/12/2010 | 14,6350 | 6,69% | 13,7170 | 14,6350 | 13,4460 | 180.728 | ,00 |
| 01/12/2010 | 13,7170 | 2,52% | 14,0260 | 14,0260 | 13,3990 | 66.006 | ,00 |
| 30/11/2010 | 13,3800 | -0,70% | 13,4740 | 13,5670 | 13,2770 | 58.216 | ,00 |
| 29/11/2010 | 13,4740 | -1,51% | 13,8580 | 13,9510 | 13,4740 | 69.227 | ,00 |
| 26/11/2010 | 13,6800 | -1,68% | 14,0070 | 14,0260 | 13,6800 | 56.330 | ,00 |
| 25/11/2010 | 13,9140 | -2,17% | 14,2700 | 14,3630 | 13,9140 | 29.949 | ,00 |
| 24/11/2010 | 14,2230 | -1,94% | 14,2700 | 14,6530 | 14,1950 | 48.236 | ,00 |
| 23/11/2010 | 14,5040 | 0,00% | 14,2700 | 14,6440 | 14,2600 | 44.054 | ,00 |
| 22/11/2010 | 14,5040 | 0,00% | 14,8030 | 14,8030 | 14,3730 | 48.080 | ,00 |
| 19/11/2010 | 14,5040 | -0,45% | 14,5220 | 14,6440 | 14,4290 | 48.428 | ,00 |
| 18/11/2010 | 14,5690 | 0,45% | 14,5040 | 14,8780 | 14,4940 | 59.883 | ,00 |
| 17/11/2010 | 14,5040 | -2,94% | 14,6350 | 14,9530 | 14,4380 | 29.570 | ,00 |
| 16/11/2010 | 14,9440 | 1,47% | 14,4480 | 14,9720 | 14,4480 | 36.745 | ,00 |
| 15/11/2010 | 14,7280 | 0,51% | 14,6530 | 15,1500 | 14,6070 | 67.748 | ,00 |
| 12/11/2010 | 14,6530 | -0,51% | 14,4480 | 14,9250 | 14,4100 | 54.533 | ,00 |
| 11/11/2010 | 14,7280 | 1,54% | 14,5040 | 14,8690 | 14,3350 | 79.021 | ,00 |
| 10/11/2010 | 14,5040 | 0,00% | 14,4100 | 14,6250 | 14,3910 | 60.743 | ,00 |
| 09/11/2010 | 14,5040 | -0,83% | 14,6440 | 14,6440 | 14,3350 | 76.350 | ,00 |
| 08/11/2010 | 14,6250 | 1,23% | 14,4480 | 14,8780 | 14,4100 | 48.703 | ,00 |
| 05/11/2010 | 14,4480 | -0,06% | 14,2880 | 14,5040 | 14,2700 | 33.841 | ,00 |
| 04/11/2010 | 14,4570 | -0,58% | 14,7280 | 14,8600 | 14,4100 | 75.809 | ,00 |
| 03/11/2010 | 14,5410 | 0,91% | 14,5040 | 14,7190 | 14,2600 | 32.796 | ,00 |
| 02/11/2010 | 14,4100 | 0,85% | 14,1850 | 14,7280 | 14,1480 | 66.920 | ,00 |
| 01/11/2010 | 14,2880 | -0,59% | 14,2880 | 14,5130 | 14,2230 | 81.285 | ,00 |
| 29/10/2010 | 14,3730 | 0,20% | 14,3440 | 14,3730 | 14,1200 | 80.985 | ,00 |
| 27/10/2010 | 14,3440 | -2,05% | 14,4380 | 14,6720 | 14,2980 | 51.667 | ,00 |
| 26/10/2010 | 14,6440 | -0,26% | 14,7840 | 14,9720 | 14,4290 | 102.378 | ,00 |
| 25/10/2010 | 14,6820 | -0,44% | 14,6160 | 15,0650 | 14,5410 | 66.183 | ,00 |
| 22/10/2010 | 14,7470 | -0,82% | 14,8030 | 15,0560 | 14,6160 | 15.313 | ,00 |
| 21/10/2010 | 14,8690 | -1,30% | 15,0650 | 15,0650 | 14,5410 | 30.570 | ,00 |
| 20/10/2010 | 15,0650 | 4,55% | 14,4100 | 15,0650 | 14,4100 | 121.152 | ,00 |
| 19/10/2010 | 14,4100 | -1,35% | 14,6070 | 14,7840 | 14,4100 | 54.912 | ,00 |
| 18/10/2010 | 14,6070 | 0,19% | 14,3160 | 14,7000 | 14,2980 | 9.529 | ,00 |
| 15/10/2010 | 14,5790 | -1,20% | 14,9340 | 14,9340 | 14,5500 | 63.467 | ,00 |
| 14/10/2010 | 14,7560 | -0,82% | 15,0940 | 15,0940 | 14,6910 | 21.597 | ,00 |
| 13/10/2010 | 14,8780 | 1,33% | 14,6820 | 15,0650 | 14,6720 | 167.994 | ,00 |
| 12/10/2010 | 14,6820 | -0,82% | 14,9060 | 14,9060 | 14,5970 | 17.173 | ,00 |
| 11/10/2010 | 14,8030 | 1,41% | 14,6910 | 14,8780 | 14,5970 | 26.518 | ,00 |
| 08/10/2010 | 14,5970 | -1,77% | 14,7000 | 14,7000 | 14,2410 | 20.454 | ,00 |
| 07/10/2010 | 14,8600 | -0,12% | 14,9250 | 15,1120 | 14,5040 | 112.578 | ,00 |
| 06/10/2010 | 14,8780 | 2,78% | 14,4750 | 15,0650 | 14,4750 | 111.203 | ,00 |
| 05/10/2010 | 14,4750 | 3,34% | 14,0350 | 14,7280 | 14,0350 | 153.414 | ,00 |
| 04/10/2010 | 14,0070 | -1,45% | 14,2130 | 14,5040 | 13,9610 | 77.803 | ,00 |
| 01/10/2010 | 14,2130 | 1,88% | 14,0350 | 14,2130 | 13,8860 | 110.804 | ,00 |
| 30/9/2010 | 13,9510 | 1,84% | 13,6610 | 13,9510 | 13,5490 | 101.160 | ,00 |
| 29/9/2010 | 13,6990 | 0,97% | 13,5390 | 13,6990 | 13,4550 | 81.764 | ,00 |
| 28/9/2010 | 13,5670 | 0,48% | 13,3150 | 13,8010 | 13,3150 | 207.839 | ,00 |
| 27/9/2010 | 13,5020 | 0,07% | 13,3800 | 13,5670 | 13,3800 | 81.218 | ,00 |
| 24/9/2010 | 13,4920 | -0,21% | 13,2860 | 13,5200 | 13,2860 | 65.862 | ,00 |
| 23/9/2010 | 13,5200 | 0,90% | 13,5110 | 13,5200 | 13,3150 | 212.244 | ,00 |
| 22/9/2010 | 13,3990 | -0,89% | 13,5670 | 13,5670 | 13,3520 | 113.108 | ,00 |
| 21/9/2010 | 13,5200 | 0,00% | 13,5490 | 13,5490 | 13,3050 | 172.735 | ,00 |
| 20/9/2010 | 13,5200 | -0,28% | 13,5110 | 13,5580 | 13,2860 | 153.517 | ,00 |
| 17/9/2010 | 13,5580 | 3,80% | 13,1840 | 13,5580 | 13,0800 | 799.872 | ,00 |
| 16/9/2010 | 13,0620 | -2,03% | 13,3330 | 13,3900 | 13,0620 | 422.646 | ,00 |
| 15/9/2010 | 13,3330 | 1,79% | 13,0990 | 13,3800 | 13,0900 | 164.704 | ,00 |
| 14/9/2010 | 13,0990 | -3,92% | 13,6420 | 13,8200 | 13,0240 | 453.742 | ,00 |
| 13/9/2010 | 13,6330 | -3,51% | 14,2980 | 14,2980 | 13,6330 | 114.192 | ,00 |
| 10/9/2010 | 14,1290 | -2,59% | 14,2700 | 14,7940 | 14,0170 | 194.851 | ,00 |
| 09/9/2010 | 14,5040 | 0,00% | 14,6350 | 14,6440 | 14,2040 | 68.533 | ,00 |
| 08/9/2010 | 14,5040 | -2,15% | 14,8220 | 14,8220 | 14,3630 | 47.989 | ,00 |
| 07/9/2010 | 14,8220 | -2,22% | 15,0000 | 15,3280 | 14,6250 | 63.983 | ,00 |
| 06/9/2010 | 15,1590 | 0,93% | 15,2530 | 15,2530 | 14,8310 | 43.048 | ,00 |
| 03/9/2010 | 15,0190 | 2,56% | 14,6440 | 15,0190 | 14,4100 | 53.759 | ,00 |
| 02/9/2010 | 14,6440 | 2,89% | 14,4100 | 14,6440 | 14,2040 | 74.855 | ,00 |
| 01/9/2010 | 14,2320 | 2,77% | 14,1100 | 14,4010 | 13,8860 | 82.277 | ,00 |
| 31/8/2010 | 13,8480 | -3,27% | 14,1290 | 14,3540 | 13,8480 | 98.379 | ,00 |
| 30/8/2010 | 14,3160 | 0,92% | 14,1850 | 14,5040 | 14,1850 | 27.224 | ,00 |
| 27/8/2010 | 14,1850 | -0,27% | 14,2230 | 14,5690 | 14,1390 | 161.072 | ,00 |
| 26/8/2010 | 14,2230 | 0,33% | 14,3350 | 14,3440 | 14,0640 | 80.524 | ,00 |
| 25/8/2010 | 14,1760 | -1,62% | 14,6440 | 14,6440 | 14,0350 | 40.049 | ,00 |
| 24/8/2010 | 14,4100 | -1,79% | 14,4100 | 14,8690 | 14,1290 | 80.558 | ,00 |
| 23/8/2010 | 14,6720 | 0,51% | 14,5970 | 14,9720 | 14,3160 | 43.645 | ,00 |
| 20/8/2010 | 14,5970 | -3,71% | 15,2530 | 15,4120 | 14,4010 | 69.707 | ,00 |
| 19/8/2010 | 15,1590 | -3,57% | 15,6650 | 15,6650 | 15,1590 | 50.404 | ,00 |
| 18/8/2010 | 15,7210 | 1,51% | 15,8150 | 15,8150 | 15,2620 | 27.992 | ,00 |
| 17/8/2010 | 15,4870 | 4,35% | 14,8410 | 15,5340 | 14,7840 | 24.415 | ,00 |
| 16/8/2010 | 14,8410 | -0,25% | 14,5970 | 14,9530 | 14,4190 | 23.029 | ,00 |
| 13/8/2010 | 14,8780 | 1,40% | 14,9060 | 15,1500 | 14,8030 | 25.423 | ,00 |
| 12/8/2010 | 14,6720 | -1,64% | 14,9160 | 15,1400 | 14,5970 | 38.076 | ,00 |
| 11/8/2010 | 14,9160 | -3,04% | 15,3460 | 15,5240 | 14,9160 | 64.328 | ,00 |
| 10/8/2010 | 15,3840 | -1,91% | 15,6840 | 15,6840 | 15,2710 | 141.125 | ,00 |
| 09/8/2010 | 15,6840 | -1,41% | 15,9740 | 15,9920 | 15,4490 | 43.159 | ,00 |
| 06/8/2010 | 15,9080 | -0,59% | 15,9180 | 15,9920 | 15,6460 | 63.270 | ,00 |
| 05/8/2010 | 16,0020 | -1,73% | 16,2270 | 16,4510 | 15,9830 | 60.066 | ,00 |
| 04/8/2010 | 16,2830 | 1,11% | 16,1050 | 16,6570 | 15,9460 | 103.265 | ,00 |
| 03/8/2010 | 16,1050 | 1,24% | 15,9080 | 16,2360 | 15,7210 | 95.381 | ,00 |
| 02/8/2010 | 15,9080 | 3,22% | 15,4120 | 16,0020 | 15,4120 | 24.126 | ,00 |
| 30/7/2010 | 15,4120 | -3,12% | 15,7680 | 15,8890 | 15,3460 | 101.926 | ,00 |
| 29/7/2010 | 15,9080 | -0,53% | 15,9920 | 16,2270 | 15,7210 | 76.087 | ,00 |
| 28/7/2010 | 15,9920 | 0,11% | 15,9740 | 16,3200 | 15,8150 | 99.666 | ,00 |
| 27/7/2010 | 15,9740 | 0,77% | 15,7300 | 16,5640 | 15,7300 | 144.897 | ,00 |
| 26/7/2010 | 15,8520 | 2,67% | 15,6270 | 15,9080 | 15,3460 | 29.690 | ,00 |
| 23/7/2010 | 15,4400 | -3,51% | 15,9270 | 15,9460 | 15,1780 | 45.957 | ,00 |
| 22/7/2010 | 16,0020 | 2,09% | 15,8990 | 16,1420 | 15,7580 | 57.971 | ,00 |
| 21/7/2010 | 15,6740 | -1,47% | 15,9080 | 15,9460 | 15,5900 | 61.546 | ,00 |
| 20/7/2010 | 15,9080 | -1,57% | 16,1140 | 16,1140 | 15,7680 | 102.202 | ,00 |
| 19/7/2010 | 16,1610 | -1,31% | 16,2450 | 16,2830 | 15,9360 | 49.557 | ,00 |
| 16/7/2010 | 16,3760 | -0,57% | 16,6570 | 16,6850 | 16,2830 | 55.670 | ,00 |
| 15/7/2010 | 16,4700 | 2,92% | 16,3670 | 16,4700 | 15,6270 | 78.967 | ,00 |
| 14/7/2010 | 16,0020 | 3,27% | 15,3180 | 16,0020 | 15,3180 | 38.342 | ,00 |
| 13/7/2010 | 15,4960 | 1,91% | 15,5710 | 16,1420 | 15,2060 | 68.595 | ,00 |
| 12/7/2010 | 15,2060 | 0,18% | 15,1780 | 15,3460 | 15,1590 | 71.518 | ,00 |
| 09/7/2010 | 15,1780 | -2,29% | 15,5620 | 15,7020 | 15,0650 | 50.357 | ,00 |
| 08/7/2010 | 15,5340 | 4,08% | 15,2990 | 15,7210 | 14,9720 | 112.106 | ,00 |
| 07/7/2010 | 14,9250 | 0,25% | 14,6250 | 15,1120 | 14,5970 | 50.805 | ,00 |
| 06/7/2010 | 14,8880 | 3,32% | 14,5040 | 15,1590 | 14,3630 | 74.613 | ,00 |
| 05/7/2010 | 14,4100 | -2,16% | 14,6910 | 14,8690 | 14,4100 | 59.358 | ,00 |
| 02/7/2010 | 14,7280 | 1,54% | 14,2880 | 14,8780 | 14,2880 | 63.725 | ,00 |
| 01/7/2010 | 14,5040 | 0,52% | 14,5410 | 14,7840 | 13,9980 | 107.641 | ,00 |
| 30/6/2010 | 14,4290 | -1,15% | 14,3350 | 15,0190 | 14,2790 | 131.739 | ,00 |
| 29/6/2010 | 14,5970 | 2,29% | 14,2700 | 14,7000 | 13,8760 | 146.019 | ,00 |
| 28/6/2010 | 14,2700 | -0,20% | 14,2510 | 14,7000 | 14,2040 | 85.786 | ,00 |
| 25/6/2010 | 14,2980 | 3,95% | 13,7550 | 14,3820 | 13,6610 | 232.073 | ,00 |
| 24/6/2010 | 13,7550 | -3,80% | 13,8950 | 14,0640 | 13,5770 | 62.383 | ,00 |
| 23/6/2010 | 14,2980 | -3,90% | 14,6910 | 14,7470 | 14,2980 | 30.230 | ,00 |
| 22/6/2010 | 14,8780 | -0,63% | 14,8780 | 14,9720 | 14,4380 | 52.399 | ,00 |
| 21/6/2010 | 14,9720 | 4,17% | 14,8600 | 14,9720 | 14,5040 | 101.625 | ,00 |
| 18/6/2010 | 14,3730 | 4,14% | 13,5860 | 14,5040 | 13,5860 | 132.338 | ,00 |
| 17/6/2010 | 13,8010 | 0,00% | 13,8010 | 13,8010 | 13,5200 | 92.774 | ,00 |
| 16/6/2010 | 13,8010 | -0,41% | 14,1760 | 14,2040 | 13,5670 | 86.375 | ,00 |
| 15/6/2010 | 13,8580 | -2,89% | 14,2700 | 14,4290 | 13,8580 | 101.520 | ,00 |
| 14/6/2010 | 14,2700 | 1,67% | 14,0350 | 14,4100 | 13,9790 | 116.429 | ,00 |
| 11/6/2010 | 14,0350 | -3,23% | 14,1850 | 14,4750 | 14,0350 | 130.614 | ,00 |
| 10/6/2010 | 14,5040 | 1,98% | 14,2600 | 14,5040 | 13,6800 | 170.485 | ,00 |
| 09/6/2010 | 14,2230 | 4,11% | 13,6610 | 14,4850 | 13,6610 | 231.897 | ,00 |
| 08/6/2010 | 13,6610 | 4,29% | 13,3800 | 13,6610 | 12,8280 | 243.077 | ,00 |
| 07/6/2010 | 13,0990 | -1,41% | 12,9120 | 13,3330 | 12,8460 | 175.101 | ,00 |
| 04/6/2010 | 13,2860 | -2,75% | 13,8390 | 13,8480 | 13,1270 | 210.768 | ,00 |
| 03/6/2010 | 13,6610 | 2,89% | 13,2770 | 13,8010 | 13,2020 | 306.492 | ,00 |
| 02/6/2010 | 13,2770 | 1,36% | 13,2210 | 13,3330 | 13,0990 | 140.991 | ,00 |
| 01/6/2010 | 13,0990 | -1,76% | 12,9960 | 13,2860 | 12,7990 | 132.626 | ,00 |
| 31/5/2010 | 13,3330 | -3,52% | 13,9420 | 13,9420 | 13,0520 | 168.803 | ,00 |
| 28/5/2010 | 13,8200 | 0,75% | 13,5390 | 14,3910 | 13,5390 | 364.669 | ,00 |
| 27/5/2010 | 13,7170 | -1,28% | 13,8950 | 13,9790 | 13,2860 | 534.868 | ,00 |
| 26/5/2010 | 13,8950 | 2,13% | 13,4830 | 13,8950 | 12,3130 | 3.829.188 | ,00 |
| 25/5/2010 | 13,6050 | -7,57% | 14,0920 | 14,2510 | 13,2860 | 350.324 | ,00 |
| 21/5/2010 | 14,7190 | -1,01% | 14,8690 | 14,8970 | 14,5040 | 59.355 | ,00 |
| 20/5/2010 | 14,8690 | -4,91% | 15,4770 | 15,5340 | 14,7000 | 174.309 | ,00 |
| 19/5/2010 | 15,6370 | 3,47% | 14,9720 | 15,8710 | 14,5220 | 170.191 | ,00 |
| 18/5/2010 | 15,1120 | 0,94% | 15,2060 | 15,4960 | 15,0650 | 92.536 | ,00 |
| 17/5/2010 | 14,9720 | -4,99% | 15,7580 | 15,7580 | 14,7380 | 211.003 | ,00 |
| 14/5/2010 | 15,7580 | -4,65% | 16,5260 | 16,5260 | 15,4400 | 119.454 | ,00 |
| 13/5/2010 | 16,5260 | -4,13% | 17,4060 | 17,4620 | 16,3760 | 86.031 | ,00 |
| 12/5/2010 | 17,2380 | -2,28% | 17,6400 | 17,9030 | 17,2380 | 64.769 | ,00 |
| 11/5/2010 | 17,6400 | 1,07% | 17,6680 | 17,8460 | 17,1440 | 60.248 | ,00 |
| 10/5/2010 | 17,4530 | 1,92% | 17,5000 | 18,2960 | 17,4530 | 143.870 | ,00 |
| 07/5/2010 | 17,1250 | -6,16% | 18,2490 | 18,2490 | 17,1250 | 66.741 | ,00 |
| 06/5/2010 | 18,2490 | 5,64% | 17,7710 | 18,4270 | 17,5000 | 142.824 | ,00 |
| 05/5/2010 | 17,2750 | -7,15% | 18,0710 | 18,3990 | 16,9570 | 143.306 | ,00 |
| 04/5/2010 | 18,6050 | 1,95% | 18,2490 | 18,6050 | 17,9490 | 152.121 | ,00 |
| 03/5/2010 | 18,2490 | -2,99% | 18,3430 | 18,5770 | 17,9210 | 77.599 | ,00 |
| 30/4/2010 | 18,8110 | 1,52% | 18,6980 | 18,8110 | 18,2490 | 90.498 | ,00 |
| 29/4/2010 | 18,5300 | 2,12% | 18,1550 | 18,6800 | 18,0340 | 78.019 | ,00 |
| 28/4/2010 | 18,1460 | 8,63% | 16,7040 | 18,2300 | 16,7040 | 172.839 | ,00 |
| 27/4/2010 | 16,7040 | -8,47% | 18,1550 | 18,7170 | 16,1990 | 215.571 | ,00 |
| 26/4/2010 | 18,2490 | 0,00% | 18,3430 | 18,4740 | 17,6870 | 118.248 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|