| 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
Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΠ)
18,9800 €
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 |
|---|---|---|---|---|---|---|---|
| 13/10/2008 | 15,1930 | 3,23% | 15,1020 | 15,5400 | 14,9000 | 1.264 | ,00 |
| 10/10/2008 | 14,7180 | -5,29% | 15,3570 | 15,3570 | 14,7180 | 362 | ,00 |
| 09/10/2008 | 15,5400 | 0,00% | 15,3760 | 15,5400 | 15,0830 | 3.511 | ,00 |
| 08/10/2008 | 15,5400 | -0,82% | 14,2610 | 15,6320 | 14,2610 | 7.025 | ,00 |
| 07/10/2008 | 15,6680 | 0,12% | 15,6320 | 16,3630 | 15,5400 | 2.817 | ,00 |
| 06/10/2008 | 15,6500 | -5,42% | 15,7230 | 15,9970 | 15,5400 | 674 | ,00 |
| 03/10/2008 | 16,5460 | -1,09% | 16,5460 | 16,5460 | 16,2720 | 279 | ,00 |
| 02/10/2008 | 16,7290 | -1,08% | 16,9110 | 16,9110 | 15,9430 | 180 | ,00 |
| 01/10/2008 | 16,9110 | 6,07% | 16,8930 | 16,9110 | 16,8930 | 32 | ,00 |
| 30/9/2008 | 15,9430 | -5,83% | 16,8200 | 16,8200 | 14,6260 | 2.019 | ,00 |
| 29/9/2008 | 16,9300 | -2,52% | 17,3680 | 17,3680 | 16,9110 | 598 | ,00 |
| 26/9/2008 | 17,3680 | 0,00% | 17,3680 | 17,3680 | 17,3680 | 186 | ,00 |
| 25/9/2008 | 17,3680 | -1,15% | 17,5700 | 17,5700 | 17,3680 | 503 | ,00 |
| 24/9/2008 | 17,5700 | 0,53% | 17,4780 | 17,6430 | 17,4780 | 263 | ,00 |
| 23/9/2008 | 17,4780 | -1,95% | 17,8070 | 17,8260 | 17,4600 | 3.643 | ,00 |
| 22/9/2008 | 17,8260 | 2,42% | 17,4050 | 17,8260 | 17,4050 | 2.967 | ,00 |
| 19/9/2008 | 17,4050 | 5,78% | 16,5820 | 17,8260 | 16,5460 | 4.532 | ,00 |
| 18/9/2008 | 16,4540 | -0,44% | 16,5460 | 16,5460 | 16,4540 | 1.263 | ,00 |
| 17/9/2008 | 16,5270 | 0,00% | 16,5270 | 16,5270 | 16,5270 | 1.093 | ,00 |
| 16/9/2008 | 16,5270 | -1,53% | 16,4910 | 17,3680 | 16,4540 | 2.652 | ,00 |
| 15/9/2008 | 16,7830 | -3,98% | 17,3680 | 17,3680 | 16,5460 | 2.144 | ,00 |
| 12/9/2008 | 17,4780 | 0,00% | 17,8260 | 18,1000 | 17,4780 | 9.973 | ,00 |
| 11/9/2008 | 17,4780 | 0,10% | 17,4600 | 18,0080 | 17,4600 | 13.614 | ,00 |
| 10/9/2008 | 17,4600 | -2,55% | 17,8260 | 17,8260 | 17,1860 | 556 | ,00 |
| 09/9/2008 | 17,9170 | 0,82% | 17,8260 | 17,9170 | 17,8260 | 3.216 | ,00 |
| 08/9/2008 | 17,7710 | 4,07% | 17,1860 | 17,8260 | 17,1860 | 794 | ,00 |
| 05/9/2008 | 17,0760 | 0,00% | 17,0760 | 17,0760 | 17,0760 | 22 | ,00 |
| 04/9/2008 | 17,0760 | -4,21% | 17,8260 | 17,8260 | 17,0760 | 137 | ,00 |
| 03/9/2008 | 17,8260 | 0,00% | 17,8260 | 17,8260 | 17,8260 | 43 | ,00 |
| 02/9/2008 | 17,8260 | -2,01% | 17,8260 | 17,8260 | 17,8260 | 1.449 | ,00 |
| 01/9/2008 | 18,1910 | 0,00% | 18,1910 | 18,1910 | 18,1910 | 33 | ,00 |
| 29/8/2008 | 18,1910 | 0,50% | 18,1910 | 18,1910 | 18,1910 | 180 | ,00 |
| 28/8/2008 | 18,1000 | -0,50% | 18,1000 | 18,1000 | 18,1000 | 38 | ,00 |
| 27/8/2008 | 18,1910 | 0,00% | 18,1910 | 18,1910 | 18,1910 | 38 | ,00 |
| 26/8/2008 | 18,1910 | 0,00% | 18,1910 | 18,1910 | 18,1910 | 38 | ,00 |
| 25/8/2008 | 18,1910 | 2,05% | 17,3680 | 18,1910 | 17,3680 | 1.597 | ,00 |
| 22/8/2008 | 17,8260 | -4,88% | 17,8260 | 17,8260 | 17,8260 | 33 | ,00 |
| 21/8/2008 | 18,7400 | 0,00% | 18,7400 | 18,7400 | 18,7400 | ,00 | |
| 20/8/2008 | 18,7400 | 0,00% | 18,7400 | 18,7400 | 18,7400 | ,00 | |
| 19/8/2008 | 18,7400 | 0,00% | 18,7400 | 18,7400 | 18,7400 | ,00 | |
| 18/8/2008 | 18,7400 | 0,00% | 18,7400 | 18,7400 | 18,7400 | ,00 | |
| 14/8/2008 | 18,7400 | 0,00% | 18,7400 | 18,7400 | 18,7400 | ,00 | |
| 13/8/2008 | 18,7400 | 0,00% | 18,7400 | 18,7400 | 18,7400 | ,00 | |
| 12/8/2008 | 18,7400 | 0,00% | 18,7400 | 18,7400 | 18,7400 | ,00 | |
| 11/8/2008 | 18,7400 | 2,09% | 18,7400 | 18,7400 | 18,7400 | 110 | ,00 |
| 08/8/2008 | 18,3560 | 0,70% | 18,3560 | 18,3560 | 18,3560 | 11 | ,00 |
| 07/8/2008 | 18,2280 | 1,74% | 17,9170 | 18,2640 | 17,9170 | 342 | ,00 |
| 06/8/2008 | 17,9170 | 0,10% | 17,9170 | 17,9170 | 17,9170 | 131 | ,00 |
| 05/8/2008 | 17,8990 | 0,00% | 17,8990 | 17,8990 | 17,8990 | ,00 | |
| 04/8/2008 | 17,8990 | 0,00% | 17,8990 | 17,8990 | 17,8990 | ,00 | |
| 01/8/2008 | 17,8990 | 0,00% | 17,8990 | 17,8990 | 17,8990 | ,00 | |
| 31/7/2008 | 17,8990 | 4,04% | 17,8990 | 17,8990 | 17,8990 | 11 | ,00 |
| 30/7/2008 | 17,2040 | 0,64% | 17,8990 | 17,8990 | 17,2040 | 283 | ,00 |
| 29/7/2008 | 17,0940 | 0,00% | 17,0940 | 17,0940 | 17,0940 | ,00 | |
| 28/7/2008 | 17,0940 | 0,00% | 17,0940 | 17,0940 | 17,0940 | 110 | ,00 |
| 25/7/2008 | 17,0940 | 0,00% | 17,0940 | 17,0940 | 17,0940 | 103 | ,00 |
| 24/7/2008 | 17,0940 | 1,08% | 17,0030 | 17,0940 | 16,9110 | 662 | ,00 |
| 23/7/2008 | 16,9110 | 2,78% | 16,9110 | 16,9110 | 16,9110 | 218 | ,00 |
| 22/7/2008 | 16,4540 | 0,00% | 16,4540 | 16,4540 | 16,4540 | 65 | ,00 |
| 21/7/2008 | 16,4540 | -0,56% | 16,4540 | 16,4540 | 16,4540 | 17 | ,00 |
| 18/7/2008 | 16,5460 | 0,00% | 16,5460 | 16,5460 | 16,5460 | ,00 | |
| 17/7/2008 | 16,5460 | 0,56% | 16,8200 | 16,8200 | 16,5460 | 186 | ,00 |
| 16/7/2008 | 16,4540 | 0,00% | 16,4540 | 16,4540 | 16,4540 | 995 | ,00 |
| 15/7/2008 | 16,4540 | -2,18% | 16,8200 | 16,8200 | 16,4540 | 464 | ,00 |
| 14/7/2008 | 16,8200 | -0,54% | 16,8200 | 16,8200 | 16,8200 | 55 | ,00 |
| 11/7/2008 | 16,9110 | -2,63% | 17,3500 | 17,3500 | 16,9110 | 323 | ,00 |
| 10/7/2008 | 17,3680 | -1,46% | 17,3680 | 17,8260 | 17,3680 | 98 | ,00 |
| 09/7/2008 | 17,6250 | 1,48% | 17,5510 | 17,6250 | 17,5510 | 147 | ,00 |
| 08/7/2008 | 17,3680 | 0,00% | 17,3680 | 17,3680 | 17,3680 | ,00 | |
| 07/7/2008 | 17,3680 | 2,70% | 17,3680 | 17,3680 | 17,3680 | 127 | ,00 |
| 04/7/2008 | 16,9110 | 0,00% | 16,9110 | 16,9110 | 16,9110 | 278 | ,00 |
| 03/7/2008 | 16,9110 | -5,13% | 16,6740 | 17,3680 | 16,5460 | 2.396 | ,00 |
| 02/7/2008 | 17,8260 | -1,51% | 18,3010 | 18,3010 | 17,8260 | 265 | ,00 |
| 01/7/2008 | 18,1000 | -1,49% | 18,2640 | 18,2640 | 18,0270 | 452 | ,00 |
| 30/6/2008 | 18,3740 | -2,43% | 18,7400 | 18,7400 | 18,3740 | 5.542 | ,00 |
| 27/6/2008 | 18,8310 | 0,49% | 19,1780 | 19,1970 | 18,7400 | 1.456 | ,00 |
| 26/6/2008 | 18,7400 | -1,91% | 19,1050 | 19,1970 | 18,7400 | 832 | ,00 |
| 25/6/2008 | 19,1050 | -0,67% | 19,0140 | 19,2330 | 18,4110 | 3.892 | ,00 |
| 24/6/2008 | 19,2330 | 0,00% | 18,6120 | 19,2520 | 18,5020 | 1.783 | ,00 |
| 23/6/2008 | 19,2330 | -2,14% | 19,6540 | 19,6540 | 19,2330 | 989 | ,00 |
| 20/6/2008 | 19,6540 | -0,18% | 19,6720 | 19,9100 | 19,5440 | 459 | ,00 |
| 19/6/2008 | 19,6900 | -0,65% | 19,5810 | 19,9280 | 19,5620 | 3.483 | ,00 |
| 18/6/2008 | 19,8180 | 0,00% | 19,8730 | 19,8730 | 19,8180 | 1.093 | ,00 |
| 17/6/2008 | 19,8180 | -1,28% | 20,6590 | 20,6590 | 19,8180 | 114 | ,00 |
| 13/6/2008 | 20,0740 | -1,08% | 20,0740 | 20,0740 | 20,0740 | 55 | ,00 |
| 12/6/2008 | 20,2940 | 0,73% | 20,2940 | 20,3300 | 20,2940 | 1.067 | ,00 |
| 11/6/2008 | 20,1470 | -2,48% | 20,4760 | 20,4760 | 20,1470 | 766 | ,00 |
| 10/6/2008 | 20,6590 | 0,00% | 20,6590 | 20,6590 | 20,6590 | 63 | ,00 |
| 09/6/2008 | 20,6590 | -3,17% | 20,3850 | 20,6590 | 20,3850 | 328 | ,00 |
| 06/6/2008 | 21,3360 | 2,82% | 20,7510 | 21,3540 | 20,4760 | 3.960 | ,00 |
| 05/6/2008 | 20,7510 | -1,30% | 21,0250 | 21,0250 | 20,7510 | 1.422 | ,00 |
| 04/6/2008 | 21,0250 | -1,03% | 21,1160 | 21,1160 | 21,0250 | 137 | ,00 |
| 03/6/2008 | 21,2440 | -1,28% | 21,1530 | 21,7380 | 21,1530 | 132 | ,00 |
| 02/6/2008 | 21,5190 | -1,91% | 21,5190 | 21,5190 | 21,5190 | 16 | ,00 |
| 30/5/2008 | 21,9390 | 0,00% | 21,7560 | 21,9390 | 21,7560 | 282 | ,00 |
| 29/5/2008 | 21,9390 | 0,75% | 21,5190 | 21,9390 | 21,5000 | 220 | ,00 |
| 28/5/2008 | 21,7750 | 2,23% | 21,7750 | 21,7750 | 21,6650 | 251 | ,00 |
| 27/5/2008 | 21,2990 | -6,05% | 21,1160 | 22,3780 | 21,1160 | 1.781 | ,00 |
| 26/5/2008 | 22,6700 | -0,40% | 22,6700 | 22,6700 | 22,6700 | 33 | ,00 |
| 23/5/2008 | 22,7620 | 0,00% | 22,7620 | 22,7620 | 22,7620 | ,00 | |
| 22/5/2008 | 22,7620 | 0,00% | 21,9390 | 22,7620 | 21,9390 | 45.155 | ,00 |
| 21/5/2008 | 22,7620 | 3,15% | 22,3960 | 22,7620 | 22,3960 | 206 | ,00 |
| 20/5/2008 | 22,0670 | -0,66% | 22,3960 | 22,3960 | 22,0670 | 547 | ,00 |
| 19/5/2008 | 22,2130 | -2,02% | 22,2130 | 22,2130 | 22,2130 | 426 | ,00 |
| 16/5/2008 | 22,6700 | 2,06% | 22,4880 | 22,8530 | 22,4880 | 2.329 | ,00 |
| 15/5/2008 | 22,2130 | -0,82% | 22,9450 | 22,9450 | 22,2130 | 141 | ,00 |
| 14/5/2008 | 22,3960 | 0,66% | 23,4570 | 23,4570 | 21,9390 | 973 | ,00 |
| 13/5/2008 | 22,2500 | -2,64% | 23,5300 | 23,5300 | 22,2500 | 142 | ,00 |
| 12/5/2008 | 22,8530 | 8,04% | 21,2080 | 23,2740 | 21,2080 | 3.350 | ,00 |
| 09/5/2008 | 21,1530 | -3,50% | 20,7690 | 21,4820 | 20,7690 | 919 | ,00 |
| 08/5/2008 | 21,9210 | -3,30% | 21,9210 | 21,9210 | 21,9210 | 4 | ,00 |
| 07/5/2008 | 22,6700 | 2,48% | 20,4950 | 22,6700 | 20,4950 | 2.256 | ,00 |
| 06/5/2008 | 22,1220 | -2,34% | 22,1220 | 22,1220 | 22,1220 | 230 | ,00 |
| 05/5/2008 | 22,6520 | 3,25% | 21,9390 | 22,8530 | 21,8480 | 1.559 | ,00 |
| 02/5/2008 | 21,9390 | 4,80% | 20,4760 | 22,8720 | 20,4760 | 3.775 | ,00 |
| 30/4/2008 | 20,9340 | 0,44% | 22,9450 | 22,9450 | 20,9340 | 136 | ,00 |
| 29/4/2008 | 20,8420 | 0,00% | 20,8420 | 20,8420 | 20,8420 | 5 | ,00 |
| 24/4/2008 | 20,8420 | 0,00% | 20,8610 | 20,8610 | 20,8420 | 2.728 | ,00 |
| 23/4/2008 | 20,8420 | 0,35% | 20,8420 | 20,8420 | 20,8420 | 361 | ,00 |
| 22/4/2008 | 20,7690 | 1,34% | 20,7510 | 20,7690 | 20,7510 | 36 | ,00 |
| 21/4/2008 | 20,4950 | 0,00% | 20,4950 | 20,4950 | 20,4950 | ,00 | |
| 18/4/2008 | 20,4950 | 1,17% | 20,1470 | 20,5130 | 20,1470 | 739 | ,00 |
| 17/4/2008 | 20,2570 | 1,65% | 20,5680 | 20,5680 | 20,2570 | 589 | ,00 |
| 16/4/2008 | 19,9280 | -0,91% | 20,1110 | 20,1470 | 19,9280 | 613 | ,00 |
| 15/4/2008 | 20,1110 | 1,29% | 19,6900 | 20,1110 | 19,6900 | 3.889 | ,00 |
| 14/4/2008 | 19,8550 | -2,34% | 19,8550 | 19,8550 | 19,8550 | 55 | ,00 |
| 11/4/2008 | 20,3300 | -1,16% | 21,0250 | 21,0250 | 20,3300 | 110 | ,00 |
| 10/4/2008 | 20,5680 | -3,27% | 20,5680 | 20,5680 | 20,5680 | 468 | ,00 |
| 09/4/2008 | 21,2630 | -4,98% | 21,4820 | 21,4820 | 21,2630 | 1.430 | ,00 |
| 08/4/2008 | 22,3780 | 0,00% | 22,3780 | 22,3780 | 22,3780 | ,00 | |
| 07/4/2008 | 22,3780 | 0,00% | 22,3780 | 22,3780 | 22,3780 | 11 | ,00 |
| 04/4/2008 | 22,3780 | 4,53% | 22,3780 | 22,3780 | 22,3780 | 55 | ,00 |
| 03/4/2008 | 21,4090 | -2,90% | 21,5000 | 22,0490 | 21,1350 | 8.084 | ,00 |
| 02/4/2008 | 22,0490 | 0,50% | 21,1160 | 22,0490 | 21,1160 | 142 | ,00 |
| 01/4/2008 | 21,9390 | 4,35% | 21,0250 | 21,9390 | 21,0250 | 837 | ,00 |
| 31/3/2008 | 21,0250 | 4,54% | 21,0070 | 21,0250 | 21,0070 | 273 | ,00 |
| 28/3/2008 | 20,1110 | 1,66% | 19,8730 | 20,1110 | 19,8730 | 399 | ,00 |
| 27/3/2008 | 19,7820 | 0,19% | 19,7630 | 20,1110 | 19,6540 | 1.017 | ,00 |
| 26/3/2008 | 19,7450 | -0,46% | 20,1110 | 20,1110 | 19,7450 | 459 | ,00 |
| 20/3/2008 | 19,8370 | -1,36% | 20,0200 | 20,0200 | 19,7450 | 5.885 | ,00 |
| 19/3/2008 | 20,1110 | -1,61% | 20,1110 | 20,1110 | 20,1110 | 110 | ,00 |
| 18/3/2008 | 20,4400 | 0,00% | 20,4400 | 20,4760 | 20,3850 | 1.225 | ,00 |
| 17/3/2008 | 20,4400 | -2,78% | 20,2020 | 20,4400 | 19,4710 | 1.250 | ,00 |
| 14/3/2008 | 21,0250 | -0,43% | 21,1160 | 21,1160 | 21,0250 | 459 | ,00 |
| 13/3/2008 | 21,1160 | -1,62% | 21,1160 | 21,1160 | 21,0070 | 1.324 | ,00 |
| 12/3/2008 | 21,4640 | 2,18% | 21,2080 | 21,4640 | 21,1160 | 1.753 | ,00 |
| 11/3/2008 | 21,0070 | 1,50% | 20,0380 | 21,0070 | 20,0380 | 54 | ,00 |
| 07/3/2008 | 20,6960 | -1,56% | 20,7140 | 21,0250 | 19,7820 | 4.867 | ,00 |
| 06/3/2008 | 21,0250 | -0,43% | 20,9340 | 21,0250 | 20,9340 | 378 | ,00 |
| 03/3/2008 | 21,1160 | -2,12% | 21,3910 | 21,3910 | 21,0250 | 9.682 | ,00 |
| 29/2/2008 | 21,5740 | -2,48% | 21,7200 | 21,7200 | 21,5370 | 5.752 | ,00 |
| 28/2/2008 | 22,1220 | -2,50% | 23,7490 | 24,2250 | 22,1220 | 2.286 | ,00 |
| 27/2/2008 | 22,6890 | 0,49% | 22,8350 | 22,8530 | 22,6700 | 5.042 | ,00 |
| 26/2/2008 | 22,5790 | -1,20% | 22,5790 | 22,5790 | 22,5790 | 1 | ,00 |
| 25/2/2008 | 22,8530 | -0,40% | 22,8530 | 22,8530 | 22,8530 | 1.193 | ,00 |
| 22/2/2008 | 22,9450 | 0,48% | 21,9390 | 22,9450 | 21,9390 | 22 | ,00 |
| 21/2/2008 | 22,8350 | 0,00% | 22,8350 | 22,8350 | 22,8350 | ,00 | |
| 20/2/2008 | 22,8350 | -0,48% | 22,9260 | 22,9260 | 22,8350 | 233 | ,00 |
| 19/2/2008 | 22,9450 | 0,48% | 23,0360 | 23,4750 | 22,3960 | 2.626 | ,00 |
| 18/2/2008 | 22,8350 | 0,00% | 22,8350 | 22,8350 | 22,8350 | ,00 | |
| 15/2/2008 | 22,8350 | -0,24% | 22,3600 | 22,8350 | 22,3410 | 1.351 | ,00 |
| 14/2/2008 | 22,8900 | 0,97% | 22,8900 | 22,8900 | 22,8900 | 383 | ,00 |
| 13/2/2008 | 22,6700 | 2,99% | 22,6700 | 22,6700 | 22,3960 | 4.184 | ,00 |
| 12/2/2008 | 22,0120 | -1,71% | 22,0120 | 22,0120 | 22,0120 | 55 | ,00 |
| 11/2/2008 | 22,3960 | 2,00% | 21,9760 | 22,3960 | 21,9390 | 5.852 | ,00 |
| 08/2/2008 | 21,9570 | -2,75% | 22,5610 | 22,5610 | 21,9570 | 228 | ,00 |
| 07/2/2008 | 22,5790 | -1,20% | 22,5790 | 22,5790 | 22,5790 | 197 | ,00 |
| 06/2/2008 | 22,8530 | 0,00% | 22,3960 | 22,8530 | 22,3960 | 3.134 | ,00 |
| 05/2/2008 | 22,8530 | 0,81% | 21,9760 | 22,8530 | 21,9760 | 2.138 | ,00 |
| 04/2/2008 | 22,6700 | 0,81% | 21,5550 | 22,6700 | 21,5550 | 1.351 | ,00 |
| 01/2/2008 | 22,4880 | 0,41% | 21,8480 | 22,4880 | 21,8480 | 646 | ,00 |
| 31/1/2008 | 22,3960 | 0,25% | 21,9390 | 22,3960 | 21,9210 | 569 | ,00 |
| 30/1/2008 | 22,3410 | 1,49% | 21,9570 | 22,7620 | 21,9570 | 875 | ,00 |
| 29/1/2008 | 22,0120 | 0,00% | 22,0120 | 22,0120 | 22,0120 | ,00 | |
| 28/1/2008 | 22,0120 | -1,79% | 22,3960 | 22,4140 | 21,0430 | 1.349 | ,00 |
| 25/1/2008 | 22,4140 | 0,16% | 22,3780 | 22,4690 | 22,3780 | 880 | ,00 |
| 24/1/2008 | 22,3780 | 2,60% | 21,9390 | 22,3780 | 21,7020 | 1.654 | ,00 |
| 23/1/2008 | 21,8110 | -0,58% | 21,9390 | 21,9390 | 21,7930 | 6.242 | ,00 |
| 22/1/2008 | 21,9390 | -2,44% | 21,2080 | 22,1220 | 21,0250 | 3.719 | ,00 |
| 21/1/2008 | 22,4880 | -1,99% | 22,7620 | 22,7620 | 21,9390 | 4.979 | ,00 |
| 18/1/2008 | 22,9450 | 1,62% | 22,2130 | 22,9450 | 22,2130 | 1.670 | ,00 |
| 17/1/2008 | 22,5790 | 0,00% | 23,1460 | 23,3100 | 22,5420 | 6.743 | ,00 |
| 16/1/2008 | 22,5790 | -1,75% | 22,7620 | 22,8530 | 22,5790 | 7.736 | ,00 |
| 15/1/2008 | 22,9810 | -0,87% | 22,9260 | 23,2740 | 22,9260 | 2.315 | ,00 |
| 14/1/2008 | 23,1820 | 0,00% | 22,8900 | 23,1820 | 22,8900 | 837 | ,00 |
| 11/1/2008 | 23,1820 | -0,55% | 23,3100 | 23,4750 | 23,1820 | 9.186 | ,00 |
| 10/1/2008 | 23,3100 | -2,15% | 23,1280 | 23,7310 | 23,1280 | 3.511 | ,00 |
| 09/1/2008 | 23,8220 | 1,79% | 23,0910 | 23,8220 | 23,0910 | 117 | ,00 |
| 08/1/2008 | 23,4020 | -4,83% | 23,7670 | 23,7670 | 23,4020 | 824 | ,00 |
| 07/1/2008 | 24,5900 | 0,00% | 24,5900 | 24,5900 | 24,5900 | ,00 | |
| 04/1/2008 | 24,5900 | 0,00% | 24,5900 | 24,5900 | 24,5900 | ,00 | |
| 03/1/2008 | 24,5900 | 2,05% | 23,0360 | 24,5900 | 23,0360 | 1.662 | ,00 |
| 02/1/2008 | 24,0970 | 0,00% | 24,0970 | 24,0970 | 24,0970 | 98 | ,00 |
| 31/12/2007 | 24,0970 | 0,23% | 23,3100 | 24,0970 | 23,0910 | 252 | 5.973,70 |
| 28/12/2007 | 24,0420 | 2,42% | 22,8720 | 24,0420 | 22,8720 | 175 | 4.105,60 |
| 27/12/2007 | 23,4750 | -0,85% | 23,7490 | 23,7490 | 22,8900 | 3.182 | 73.621,52 |
| 24/12/2007 | 23,6760 | -0,31% | 23,6760 | 23,6760 | 23,6760 | 416 | 9.842,00 |
| 21/12/2007 | 23,7490 | 0,54% | 23,1460 | 23,7490 | 23,1280 | 475 | 11.108,82 |
| 20/12/2007 | 23,6210 | -0,08% | 23,6210 | 23,6210 | 23,6210 | 3 | 77,52 |
| 19/12/2007 | 23,6390 | 0,78% | 23,6390 | 23,6390 | 23,6390 | 110 | 2.586,00 |
| 18/12/2007 | 23,4570 | 1,66% | 22,8720 | 23,4570 | 22,8720 | 1.436 | 33.249,48 |
| 17/12/2007 | 23,0730 | -0,94% | 23,1090 | 23,1090 | 23,0730 | 1.750 | 40.384,80 |
| 14/12/2007 | 23,2920 | -0,08% | 23,3100 | 23,3100 | 23,1280 | 4.699 | 109.228,50 |
| 13/12/2007 | 23,3100 | -3,78% | 23,3100 | 23,3100 | 23,3100 | 110 | 2.550,00 |
| 12/12/2007 | 24,2250 | 0,76% | 24,0420 | 24,2250 | 24,0420 | 1.093 | 26.490,00 |
| 11/12/2007 | 24,0420 | 2,73% | 23,5660 | 24,0420 | 23,4200 | 1.772 | 42.238,80 |
| 10/12/2007 | 23,4020 | -0,23% | 22,9450 | 23,4570 | 22,9080 | 373 | 8.642,08 |
| 07/12/2007 | 23,4570 | 1,83% | 22,8720 | 23,5850 | 22,8720 | 569 | 13.378,60 |
| 06/12/2007 | 23,0360 | -0,16% | 23,2190 | 23,5300 | 23,0360 | 452 | 10.545,00 |
| 05/12/2007 | 23,0730 | -0,79% | 23,2560 | 23,3100 | 23,0360 | 1.797 | 41.571,56 |
| 04/12/2007 | 23,2560 | -0,08% | 23,2560 | 23,2560 | 23,2560 | 1.390 | 32.334,24 |
| 03/12/2007 | 23,2740 | -0,86% | 26,9300 | 26,9300 | 23,2740 | 1.280 | 30.275,00 |
| 30/11/2007 | 23,4750 | 1,91% | 23,3100 | 23,5110 | 22,9260 | 1.337 | 31.204,76 |
| 29/11/2007 | 23,0360 | -1,49% | 23,3840 | 23,3840 | 23,0360 | 536 | 12.474,90 |
| 28/11/2007 | 23,3840 | 0,71% | 23,2190 | 23,3840 | 23,2190 | 738 | 17.150,92 |
| 27/11/2007 | 23,2190 | -1,55% | 22,9630 | 23,2190 | 22,9630 | 576 | 13.321,84 |
| 26/11/2007 | 23,5850 | -0,08% | 23,6210 | 23,6210 | 23,5850 | 910 | 21.479,78 |
| 23/11/2007 | 23,6030 | 0,23% | 23,7670 | 23,8590 | 23,6030 | 1.847 | ,00 |
| 22/11/2007 | 23,5480 | 0,08% | 23,4020 | 23,7670 | 22,9080 | 6.378 | 194.211,34 |
| 21/11/2007 | 23,5300 | -2,05% | 23,7860 | 23,9500 | 23,5300 | 14.769 | 350.469,74 |
| 20/11/2007 | 24,0230 | 0,30% | 23,7860 | 24,0970 | 23,7860 | 3.579 | 85.374,48 |
| 19/11/2007 | 23,9500 | -2,24% | 24,4990 | 24,4990 | 23,9320 | 3.851 | 92.688,78 |
| 16/11/2007 | 24,4990 | 0,00% | 24,0420 | 24,7360 | 24,0420 | 2.456 | 59.595,20 |
| 15/11/2007 | 24,4990 | -3,66% | 25,3950 | 25,3950 | 24,4990 | 1.180 | 29.287,20 |
| 14/11/2007 | 25,4310 | 0,87% | 25,0470 | 25,5040 | 25,0470 | 2.380 | 59.840,00 |
| 13/11/2007 | 25,2120 | 0,66% | 25,1750 | 25,2300 | 24,8640 | 2.828 | 70.928,44 |
| 12/11/2007 | 25,0470 | 0,74% | 24,6810 | 25,0470 | 24,6810 | 1.424 | 35.558,24 |
| 09/11/2007 | 24,8640 | -2,51% | 24,8830 | 24,8830 | 24,7730 | 853 | 21.183,10 |
| 08/11/2007 | 25,5040 | 0,36% | 25,0470 | 25,5040 | 24,7360 | 581 | 14.636,54 |
| 07/11/2007 | 25,4130 | -0,85% | 25,1750 | 25,6690 | 24,7360 | 760 | 19.142,80 |
| 06/11/2007 | 25,6320 | 3,47% | 24,6810 | 25,6320 | 24,6810 | 4.727 | 119.936,80 |
| 05/11/2007 | 24,7730 | 0,22% | 24,4990 | 24,7910 | 24,2790 | 416 | 10.203,10 |
| 02/11/2007 | 24,7180 | -1,03% | 24,6810 | 24,9740 | 24,6810 | 2.801 | 69.393,60 |
| 01/11/2007 | 24,9740 | -2,22% | 25,5220 | 25,5220 | 24,6810 | 7.113 | 177.702,96 |
| 31/10/2007 | 25,5410 | -2,37% | 26,2350 | 26,2350 | 25,5220 | 1.887 | 48.581,90 |
| 30/10/2007 | 26,1620 | 0,91% | 25,9610 | 26,1620 | 25,8880 | 536 | 13.918,60 |
| 29/10/2007 | 25,9250 | -0,49% | 25,6870 | 26,1620 | 25,6870 | 358 | 9.274,40 |
| 26/10/2007 | 26,0530 | -0,42% | 26,1620 | 26,1620 | 26,0530 | 1.148 | 29.931,00 |
| 25/10/2007 | 26,1620 | 0,56% | 26,0530 | 26,2350 | 26,0530 | 329 | 8.586,02 |
| 24/10/2007 | 26,0160 | -1,52% | 26,0530 | 26,4550 | 26,0160 | 820 | 21.482,74 |
| 23/10/2007 | 26,4180 | 1,33% | 26,1080 | 26,5100 | 26,0160 | 1.745 | 45.652,90 |
| 22/10/2007 | 26,0710 | -2,99% | 26,1440 | 26,1440 | 26,0710 | 985 | 25.722,40 |
| 19/10/2007 | 26,8750 | 0,00% | 26,8750 | 26,8750 | 26,8750 | 110 | 2.940,00 |
| 18/10/2007 | 26,8750 | 1,17% | 26,8750 | 27,0580 | 26,6930 | 1.909 | 51.287,10 |
| 17/10/2007 | 26,5650 | 3,94% | 26,3270 | 27,1130 | 25,6500 | 2.563 | 67.718,30 |
| 16/10/2007 | 25,5590 | -2,24% | 25,7970 | 25,8880 | 25,5590 | 3.251 | 83.336,54 |
| 15/10/2007 | 26,1440 | -1,04% | 26,0530 | 26,3820 | 25,9800 | 635 | 16.582,32 |
| 12/10/2007 | 26,4180 | -0,89% | 26,5100 | 26,5100 | 26,4180 | 662 | 17.544,50 |
| 11/10/2007 | 26,6560 | -1,02% | 26,7840 | 26,9490 | 26,6560 | 602 | 16.107,20 |
| 10/10/2007 | 26,9300 | 1,52% | 26,4550 | 26,9300 | 26,4370 | 820 | 21.774,60 |
| 09/10/2007 | 26,5280 | -2,22% | 26,9670 | 27,1500 | 26,3270 | 853 | 22.720,60 |
| 08/10/2007 | 27,1310 | 0,00% | 27,1130 | 27,1500 | 27,1130 | 246 | 6.675,90 |
| 05/10/2007 | 27,1310 | 0,34% | 25,9060 | 27,1500 | 25,9060 | 391 | 10.597,52 |
| 04/10/2007 | 27,0400 | 0,96% | 26,9670 | 27,0400 | 26,6200 | 721 | 19.451,02 |
| 03/10/2007 | 26,7840 | 2,16% | 26,2170 | 26,7840 | 26,2170 | 1.235 | 32.833,60 |
| 02/10/2007 | 26,2170 | -0,28% | 26,0710 | 26,3090 | 25,5960 | 1.499 | 39.059,20 |
| 01/10/2007 | 26,2900 | -0,83% | 26,5100 | 26,5100 | 26,0530 | 1.915 | 50.255,40 |
| 28/9/2007 | 26,5100 | -0,34% | 26,3630 | 26,5100 | 26,3450 | 114 | 3.002,00 |
| 27/9/2007 | 26,6010 | 1,96% | 26,4550 | 26,6740 | 26,4550 | 1.326 | 35.242,06 |
| 26/9/2007 | 26,0890 | 0,71% | 26,0530 | 26,2170 | 26,0530 | 1.783 | 46.582,80 |
| 25/9/2007 | 25,9060 | -0,56% | 26,0710 | 26,0710 | 25,6690 | 1.696 | 43.905,60 |
| 24/9/2007 | 26,0530 | -0,07% | 25,7780 | 26,1620 | 25,7780 | 1.339 | 34.919,76 |
| 21/9/2007 | 26,0710 | 0,07% | 26,2350 | 26,3270 | 26,0530 | 6.712 | 175.487,00 |
| 20/9/2007 | 26,0530 | 1,28% | 26,2170 | 26,2170 | 25,7420 | 671 | 17.487,12 |
| 19/9/2007 | 25,7240 | 1,22% | 25,5040 | 26,4180 | 25,5040 | 642 | 16.906,10 |
| 18/9/2007 | 25,4130 | 0,00% | 24,9740 | 25,4130 | 24,9740 | 481 | 12.095,60 |
| 17/9/2007 | 25,4130 | -0,36% | 25,5960 | 25,5960 | 25,4130 | 988 | 25.192,32 |
| 14/9/2007 | 25,5040 | -0,50% | 25,5960 | 25,5960 | 25,1390 | 3.448 | 87.714,06 |
| 13/9/2007 | 25,6320 | 0,14% | 25,4130 | 25,6500 | 25,3760 | 2.932 | 74.908,40 |
| 12/9/2007 | 25,5960 | 0,00% | 25,5960 | 25,5960 | 25,5590 | 4.103 | 104.989,00 |
| 11/9/2007 | 25,5960 | -0,42% | 25,5960 | 25,5960 | 25,4130 | 2.483 | 63.464,20 |
| 10/9/2007 | 25,7050 | 0,21% | 25,6500 | 25,7050 | 25,3580 | 859 | 21.870,60 |
| 07/9/2007 | 25,6500 | -0,43% | 26,0160 | 26,0160 | 25,5960 | 2.946 | 75.579,84 |
| 06/9/2007 | 25,7600 | 1,22% | 25,5960 | 25,7600 | 25,4860 | 1.723 | 44.057,06 |
| 05/9/2007 | 25,4490 | -2,32% | 26,4910 | 26,4910 | 25,4310 | 3.996 | 102.863,90 |
| 04/9/2007 | 26,0530 | -1,65% | 26,1440 | 26,2350 | 25,8520 | 4.328 | 112.695,82 |
| 03/9/2007 | 26,4910 | -0,76% | 26,8750 | 26,8750 | 26,3450 | 1.526 | 40.712,14 |
| 31/8/2007 | 26,6930 | -0,68% | 26,9670 | 27,3330 | 26,6930 | 703 | 18.987,60 |
| 30/8/2007 | 26,8750 | 0,34% | 26,9670 | 26,9670 | 26,8750 | 536 | 14.421,00 |
| 29/8/2007 | 26,7840 | 0,48% | 26,4910 | 26,7840 | 26,4910 | 426 | 11.364,44 |
| 28/8/2007 | 26,6560 | -1,35% | 26,6930 | 26,6930 | 26,6560 | 218 | 5.835,54 |
| 27/8/2007 | 27,0220 | -2,44% | 26,7290 | 27,6800 | 26,6930 | 630 | 17.130,68 |
| 24/8/2007 | 27,6980 | 0,00% | 27,6980 | 27,6980 | 27,6980 | 33 | 909,00 |
| 23/8/2007 | 27,6980 | 1,54% | 27,7710 | 27,7710 | 27,6620 | 827 | 22.903,40 |
| 22/8/2007 | 27,2780 | 0,00% | 27,2780 | 27,2780 | 27,2780 | ,00 | |
| 21/8/2007 | 27,2780 | 1,02% | 26,9670 | 27,2780 | 26,5100 | 7.731 | 208.039,88 |
| 20/8/2007 | 27,0030 | 0,75% | 26,8020 | 28,0640 | 26,7840 | 3.818 | 104.324,40 |
| 17/8/2007 | 26,8020 | 1,10% | 26,5100 | 26,9490 | 26,0530 | 1.174 | 30.981,70 |
| 16/8/2007 | 26,5100 | -3,33% | 27,4240 | 27,4240 | 26,5100 | 3.890 | 103.843,64 |
| 14/8/2007 | 27,4240 | 1,08% | 28,2650 | 28,3200 | 27,4240 | 1.613 | 44.698,00 |
| 13/8/2007 | 27,1310 | 1,23% | 26,7110 | 27,4240 | 26,6740 | 2.510 | 67.935,32 |
| 10/8/2007 | 26,8020 | -4,50% | 27,4420 | 27,4420 | 26,6010 | 3.880 | 103.807,38 |
| 09/8/2007 | 28,0640 | -2,48% | 28,7950 | 28,7950 | 28,0640 | 1.405 | 39.855,80 |
| 08/8/2007 | 28,7770 | 0,90% | 28,5210 | 28,7770 | 28,5210 | 383 | 11.004,00 |
| 07/8/2007 | 28,5210 | 0,58% | 28,3380 | 28,8680 | 28,3380 | 2.039 | 57.946,30 |
| 06/8/2007 | 28,3560 | -1,40% | 28,5580 | 28,5580 | 28,3380 | 1.170 | 33.223,08 |
| 03/8/2007 | 28,7580 | -1,07% | 28,7580 | 28,8860 | 28,7580 | 796 | 22.883,74 |
| 02/8/2007 | 29,0690 | 0,70% | 28,8860 | 29,1970 | 28,8680 | 842 | 24.452,00 |
| 01/8/2007 | 28,8680 | -0,76% | 28,5210 | 28,8680 | 28,5210 | 591 | 16.965,40 |
| 31/7/2007 | 29,0880 | 0,00% | 28,8860 | 29,2520 | 28,8860 | 3.078 | 89.658,58 |
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 | 8.083.416 |
| 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.% |
|---|