| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
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 |
|---|---|---|---|---|---|---|---|
| 12/2/2016 | 7,1300 | 0,00% | 7,1300 | 7,1300 | 7,1300 | ,00 | |
| 11/2/2016 | 7,1300 | 0,00% | 7,1300 | 7,1300 | 7,1300 | 11 | 78,00 |
| 10/2/2016 | 7,1300 | 0,00% | 7,1300 | 7,1300 | 7,1300 | ,00 | |
| 09/2/2016 | 7,1300 | 0,00% | 7,1300 | 7,1300 | 6,9470 | 1.362 | 9.665,85 |
| 08/2/2016 | 7,1300 | -2,50% | 7,1300 | 7,1300 | 7,1300 | 5 | 39,00 |
| 05/2/2016 | 7,3130 | 0,00% | 7,3130 | 7,3130 | 7,1300 | 477 | 3.455,20 |
| 04/2/2016 | 7,3130 | 0,00% | 7,1390 | 7,3130 | 7,1390 | 11 | 78,48 |
| 03/2/2016 | 7,3130 | -1,72% | 7,3220 | 7,3220 | 7,3130 | 363 | 2.658,66 |
| 02/2/2016 | 7,4410 | 0,00% | 7,4410 | 7,4410 | 7,4410 | ,00 | |
| 01/2/2016 | 7,4410 | 0,00% | 7,4410 | 7,4410 | 7,4410 | ,00 | |
| 29/1/2016 | 7,4410 | 0,00% | 7,4410 | 7,4410 | 7,4410 | 38 | 284,90 |
| 28/1/2016 | 7,4410 | 0,00% | 7,4410 | 7,4410 | 7,4410 | ,00 | |
| 27/1/2016 | 7,4410 | -7,33% | 7,1030 | 7,4870 | 7,1030 | 663 | 4.869,62 |
| 26/1/2016 | 8,0300 | 0,00% | 8,0300 | 8,0300 | 8,0300 | 11 | 84,90 |
| 25/1/2016 | 8,0300 | 3,35% | 8,0400 | 8,0400 | 8,0300 | 21 | 169,90 |
| 22/1/2016 | 7,7700 | 1,79% | 7,7610 | 7,7700 | 7,7610 | 186 | 1.444,70 |
| 21/1/2016 | 7,6330 | -0,95% | 7,7240 | 7,7610 | 7,3860 | 335 | 2.520,54 |
| 20/1/2016 | 7,7060 | -0,12% | 7,3130 | 7,7060 | 7,3130 | 1.385 | 10.146,38 |
| 19/1/2016 | 7,7150 | 6,16% | 7,3130 | 7,7150 | 7,3130 | 438 | 3.250,20 |
| 18/1/2016 | 7,2670 | -4,79% | 7,2670 | 7,2670 | 7,2670 | 110 | 795,00 |
| 15/1/2016 | 7,6330 | 3,47% | 7,0660 | 7,6330 | 7,0480 | 251 | 1.806,30 |
| 14/1/2016 | 7,3770 | -0,86% | 7,1480 | 7,3770 | 7,1480 | 438 | 3.180,53 |
| 13/1/2016 | 7,4410 | -4,23% | 7,4320 | 7,4410 | 7,4320 | 232 | 1.724,56 |
| 12/1/2016 | 7,7700 | 0,00% | 7,7700 | 7,7700 | 7,7700 | ,00 | |
| 11/1/2016 | 7,7700 | -3,41% | 7,7790 | 7,7790 | 7,7700 | 1.093 | 8.501,20 |
| 08/1/2016 | 8,0440 | 0,00% | 8,0440 | 8,0440 | 8,0440 | ,00 | |
| 07/1/2016 | 8,0440 | 0,00% | 8,0440 | 8,0440 | 8,0440 | ,00 | |
| 05/1/2016 | 8,0440 | -0,46% | 8,0810 | 8,1170 | 8,0440 | 3.764 | 30.313,65 |
| 04/1/2016 | 8,0810 | 2,79% | 8,0630 | 8,0900 | 8,0630 | 579 | 4.689,60 |
| 31/12/2015 | 7,8620 | 7,77% | 7,7700 | 7,8620 | 7,7700 | 1.148 | 8.975,29 |
| 30/12/2015 | 7,2950 | 0,00% | 7,2950 | 7,2950 | 7,2950 | ,00 | |
| 29/12/2015 | 7,2950 | -0,25% | 7,1390 | 7,2950 | 7,1300 | 1.586 | 11.348,01 |
| 28/12/2015 | 7,3130 | -4,08% | 7,4960 | 7,4960 | 7,3130 | 1.641 | 12.057,60 |
| 23/12/2015 | 7,6240 | -1,65% | 7,9350 | 7,9350 | 7,3130 | 1.806 | 13.346,50 |
| 22/12/2015 | 7,7520 | -0,93% | 7,2030 | 7,7700 | 7,2030 | 870 | 6.470,45 |
| 21/12/2015 | 7,8250 | 0,94% | 7,3130 | 7,8250 | 7,3130 | 110 | 811,20 |
| 18/12/2015 | 7,7520 | 0,71% | 7,2120 | 7,8250 | 7,2120 | 154 | 1.185,33 |
| 17/12/2015 | 7,6970 | -0,82% | 7,8620 | 7,8620 | 7,6790 | 38 | 297,20 |
| 16/12/2015 | 7,7610 | 2,66% | 7,4050 | 7,7610 | 7,4050 | 392 | 2.946,67 |
| 15/12/2015 | 7,5600 | -0,96% | 7,3410 | 7,5600 | 7,3310 | 84 | 625,06 |
| 14/12/2015 | 7,6330 | -1,18% | 7,6880 | 7,8160 | 7,4500 | 722 | 5.472,50 |
| 11/12/2015 | 7,7240 | -2,54% | 7,9250 | 7,9250 | 7,7240 | 33 | 256,70 |
| 10/12/2015 | 7,9250 | 0,34% | 7,6790 | 7,9250 | 7,6150 | 1.379 | 10.654,42 |
| 09/12/2015 | 7,8980 | -5,57% | 7,6330 | 7,8980 | 7,5870 | 3.582 | 27.489,30 |
| 08/12/2015 | 8,3640 | -0,44% | 8,1170 | 8,3640 | 7,9530 | 166 | 1.347,00 |
| 07/12/2015 | 8,4010 | 0,00% | 8,4010 | 8,4010 | 8,4010 | ,00 | |
| 04/12/2015 | 8,4010 | 0,00% | 8,6750 | 8,6750 | 8,4010 | 56 | 468,99 |
| 03/12/2015 | 8,4010 | 0,00% | 8,1360 | 8,4010 | 8,1170 | 218 | 1.808,44 |
| 02/12/2015 | 8,4010 | 0,00% | 8,4010 | 8,4010 | 8,4010 | ,00 | |
| 01/12/2015 | 8,4010 | 2,11% | 8,1450 | 8,4010 | 8,0530 | 279 | 2.308,05 |
| 30/11/2015 | 8,2270 | -3,22% | 8,0630 | 8,3190 | 8,0440 | 930 | 7.555,90 |
| 27/11/2015 | 8,5010 | -0,86% | 8,5010 | 8,5010 | 8,5010 | 218 | 1.860,00 |
| 26/11/2015 | 8,5750 | -2,08% | 8,3830 | 8,5750 | 8,2270 | 1.500 | 12.502,82 |
| 25/11/2015 | 8,7570 | -1,04% | 8,3640 | 8,7760 | 8,3640 | 279 | 2.357,00 |
| 24/11/2015 | 8,8490 | 1,36% | 8,8490 | 8,8490 | 8,8490 | 55 | 484,00 |
| 23/11/2015 | 8,7300 | -2,05% | 8,5010 | 8,7480 | 8,4650 | 612 | 5.277,60 |
| 20/11/2015 | 8,9130 | 0,00% | 8,9130 | 8,9130 | 8,9130 | ,00 | |
| 19/11/2015 | 8,9130 | 0,00% | 8,9130 | 8,9130 | 8,9130 | ,00 | |
| 18/11/2015 | 8,9130 | 0,00% | 8,9130 | 8,9130 | 8,9130 | ,00 | |
| 17/11/2015 | 8,9130 | -0,51% | 8,0630 | 8,9130 | 8,0630 | 98 | 849,20 |
| 16/11/2015 | 8,9590 | 0,00% | 8,9590 | 8,9590 | 8,9590 | ,00 | |
| 13/11/2015 | 8,9590 | 0,00% | 8,9590 | 8,9590 | 8,9590 | ,00 | |
| 12/11/2015 | 8,9590 | 0,00% | 8,9590 | 8,9590 | 8,9590 | 1 | 9,80 |
| 11/11/2015 | 8,9590 | 2,62% | 8,9590 | 8,9590 | 8,9590 | 11 | 98,00 |
| 10/11/2015 | 8,7300 | 0,00% | 8,7300 | 8,7300 | 8,7300 | ,00 | |
| 09/11/2015 | 8,7300 | 0,00% | 8,7300 | 8,7300 | 8,7300 | ,00 | |
| 06/11/2015 | 8,7300 | 0,00% | 8,7300 | 8,7300 | 8,7300 | ,00 | |
| 05/11/2015 | 8,7300 | 0,00% | 8,7300 | 8,7300 | 8,7300 | ,00 | |
| 04/11/2015 | 8,7300 | -2,56% | 8,9590 | 9,0500 | 8,7300 | 700 | 6.254,60 |
| 03/11/2015 | 8,9590 | 0,00% | 8,9590 | 8,9590 | 8,9590 | ,00 | |
| 02/11/2015 | 8,9590 | 0,00% | 8,9590 | 8,9590 | 8,9590 | ,00 | |
| 30/10/2015 | 8,9590 | 0,00% | 8,9590 | 8,9590 | 8,9590 | ,00 | |
| 29/10/2015 | 8,9590 | 0,83% | 8,9590 | 8,9590 | 8,9590 | 60 | 539,00 |
| 27/10/2015 | 8,8850 | 0,20% | 8,8760 | 8,8850 | 8,8760 | 110 | 971,85 |
| 26/10/2015 | 8,8670 | 0,41% | 8,8400 | 8,8670 | 8,8400 | 142 | 1.260,10 |
| 23/10/2015 | 8,8310 | 0,22% | 8,8120 | 8,8310 | 8,8120 | 350 | 3.086,70 |
| 22/10/2015 | 8,8120 | 0,00% | 8,8120 | 8,8120 | 8,8120 | ,00 | |
| 21/10/2015 | 8,8120 | 0,00% | 8,8120 | 8,8120 | 8,8120 | ,00 | |
| 20/10/2015 | 8,8120 | -0,62% | 8,6840 | 8,8120 | 8,6840 | 88 | 762,10 |
| 19/10/2015 | 8,8670 | 0,00% | 8,8670 | 8,8670 | 8,8670 | ,00 | |
| 16/10/2015 | 8,8670 | 0,00% | 8,8670 | 8,8670 | 8,8670 | ,00 | |
| 15/10/2015 | 8,8670 | 2,11% | 8,8850 | 8,8850 | 8,8670 | 346 | 3.065,52 |
| 14/10/2015 | 8,6840 | 1,06% | 8,4100 | 8,9130 | 8,2730 | 2.811 | 24.024,91 |
| 13/10/2015 | 8,5930 | 0,00% | 8,5930 | 8,5930 | 8,5930 | ,00 | |
| 12/10/2015 | 8,5930 | 0,00% | 8,5930 | 8,5930 | 8,5930 | ,00 | |
| 09/10/2015 | 8,5930 | 0,00% | 8,5930 | 8,5930 | 8,5930 | 5 | 47,00 |
| 08/10/2015 | 8,5930 | 0,00% | 8,5930 | 8,5930 | 8,4100 | 383 | 3.261,80 |
| 07/10/2015 | 8,5930 | -1,05% | 8,4100 | 8,5930 | 8,4100 | 19 | 158,40 |
| 06/10/2015 | 8,6840 | 0,00% | 8,6840 | 8,6840 | 8,6840 | ,00 | |
| 05/10/2015 | 8,6840 | 2,70% | 8,4280 | 8,6840 | 8,4280 | 1.685 | 14.386,20 |
| 02/10/2015 | 8,4560 | 0,00% | 8,4560 | 8,4560 | 8,4560 | ,00 | |
| 01/10/2015 | 8,4560 | 0,00% | 8,4560 | 8,4560 | 8,4560 | ,00 | |
| 30/9/2015 | 8,4560 | -1,90% | 8,4280 | 8,7570 | 8,4280 | 848 | 7.180,90 |
| 29/9/2015 | 8,6200 | -0,53% | 8,5290 | 8,6480 | 8,5290 | 820 | 7.052,00 |
| 28/9/2015 | 8,6660 | -5,20% | 8,6020 | 8,8760 | 8,5560 | 1.440 | 12.524,64 |
| 25/9/2015 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 24/9/2015 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 23/9/2015 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 22/9/2015 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 21/9/2015 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 18/9/2015 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 17/9/2015 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 16/9/2015 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 15/9/2015 | 9,1410 | 4,82% | 9,1140 | 9,1410 | 9,1140 | 235 | 2.149,55 |
| 14/9/2015 | 8,7210 | 0,00% | 8,7210 | 8,7210 | 8,7210 | ,00 | |
| 11/9/2015 | 8,7210 | -4,59% | 8,6020 | 9,1230 | 8,6020 | 943 | 8.212,36 |
| 10/9/2015 | 9,1410 | -2,91% | 9,1410 | 9,1600 | 9,1410 | 553 | 5.060,40 |
| 09/9/2015 | 9,4150 | 0,00% | 9,1410 | 9,4150 | 9,1410 | 26 | 243,00 |
| 08/9/2015 | 9,4150 | -0,68% | 9,4150 | 9,4150 | 9,4150 | 218 | 2.060,00 |
| 07/9/2015 | 9,4790 | 0,00% | 9,4790 | 9,4790 | 9,4790 | ,00 | |
| 04/9/2015 | 9,4790 | 0,00% | 9,4790 | 9,4790 | 9,4790 | ,00 | |
| 03/9/2015 | 9,4790 | 1,16% | 9,4790 | 9,4790 | 9,4790 | 110 | 1.037,00 |
| 02/9/2015 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 9,3700 | ,00 | |
| 01/9/2015 | 9,3700 | -0,10% | 9,3700 | 9,3700 | 9,3700 | 273 | 2.562,50 |
| 31/8/2015 | 9,3790 | 0,00% | 9,3790 | 9,3790 | 9,3790 | ,00 | |
| 28/8/2015 | 9,3790 | 0,00% | 9,3790 | 9,3790 | 9,3790 | ,00 | |
| 27/8/2015 | 9,3790 | 0,99% | 9,1230 | 9,3790 | 9,1230 | 43 | 402,00 |
| 26/8/2015 | 9,2870 | 0,00% | 8,8670 | 9,2870 | 8,8670 | 100 | 933,80 |
| 25/8/2015 | 9,2870 | 4,84% | 8,8670 | 9,3240 | 8,8670 | 487 | 4.444,66 |
| 24/8/2015 | 8,8580 | -7,54% | 9,1410 | 9,1410 | 8,7300 | 1.478 | 13.257,85 |
| 21/8/2015 | 9,5800 | 0,00% | 9,5800 | 9,5800 | 9,5800 | ,00 | |
| 20/8/2015 | 9,5800 | 0,00% | 9,5800 | 9,5800 | 9,5800 | ,00 | |
| 19/8/2015 | 9,5800 | -0,09% | 9,2150 | 9,5800 | 9,2150 | 273 | 2.569,60 |
| 18/8/2015 | 9,5890 | 0,00% | 9,5890 | 9,5890 | 9,5890 | ,00 | |
| 17/8/2015 | 9,5890 | 0,00% | 9,5890 | 9,5890 | 9,5890 | ,00 | |
| 14/8/2015 | 9,5890 | 0,00% | 9,5890 | 9,5890 | 9,5890 | ,00 | |
| 13/8/2015 | 9,5890 | 0,00% | 9,5890 | 9,5890 | 9,5890 | ,00 | |
| 12/8/2015 | 9,5890 | 0,86% | 9,5890 | 9,5890 | 9,5890 | 33 | 314,70 |
| 11/8/2015 | 9,5070 | -0,95% | 9,2330 | 9,5070 | 9,1410 | 406 | 3.773,30 |
| 10/8/2015 | 9,5980 | 0,00% | 9,5980 | 9,5980 | 9,5980 | ,00 | |
| 07/8/2015 | 9,5980 | 0,09% | 9,1410 | 9,5980 | 9,1410 | 197 | 1.865,00 |
| 06/8/2015 | 9,5890 | 0,00% | 9,5890 | 9,5890 | 9,5890 | ,00 | |
| 05/8/2015 | 9,5890 | -0,09% | 9,5890 | 9,5890 | 9,0040 | 246 | 2.331,44 |
| 04/8/2015 | 9,5980 | 6,06% | 9,2790 | 9,8640 | 9,1870 | 400 | 3.787,91 |
| 03/8/2015 | 9,0500 | -9,09% | 9,0500 | 9,0500 | 9,0500 | 175 | 1.584,00 |
| 26/6/2015 | 9,9550 | 1,87% | 9,6810 | 9,9550 | 9,6810 | 656 | 6.456,50 |
| 25/6/2015 | 9,7720 | 0,00% | 9,7720 | 9,7720 | 9,7720 | ,00 | |
| 24/6/2015 | 9,7720 | 0,00% | 9,7720 | 9,7720 | 9,7720 | ,00 | |
| 23/6/2015 | 9,7720 | 0,94% | 9,5980 | 9,7720 | 9,5980 | 1.148 | 11.155,00 |
| 22/6/2015 | 9,6810 | 5,91% | 9,1410 | 9,6810 | 8,9130 | 2.967 | 27.443,45 |
| 19/6/2015 | 9,1410 | -0,50% | 9,1870 | 9,1870 | 9,1410 | 131 | 1.200,50 |
| 18/6/2015 | 9,1870 | -2,23% | 8,8310 | 9,1870 | 8,8210 | 1.816 | 16.510,40 |
| 17/6/2015 | 9,3970 | 0,00% | 9,3970 | 9,3970 | 9,3970 | ,00 | |
| 16/6/2015 | 9,3970 | 0,00% | 9,3970 | 9,3970 | 9,3970 | ,00 | |
| 15/6/2015 | 9,3970 | -0,19% | 9,1410 | 9,3970 | 9,1410 | 98 | 914,00 |
| 12/6/2015 | 9,4150 | -2,10% | 9,4150 | 9,4150 | 9,4150 | 110 | 1.030,00 |
| 11/6/2015 | 9,6170 | 4,16% | 9,2790 | 9,6170 | 9,2330 | 5.752 | 53.796,82 |
| 10/6/2015 | 9,2330 | 0,00% | 9,2330 | 9,2330 | 9,2330 | ,00 | |
| 09/6/2015 | 9,2330 | 1,01% | 8,7300 | 9,2330 | 8,7300 | 1.531 | 13.832,50 |
| 08/6/2015 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 05/6/2015 | 9,1410 | -1,00% | 8,7760 | 9,1410 | 8,7760 | 437 | 3.937,00 |
| 04/6/2015 | 9,2330 | 1,01% | 9,2240 | 9,2330 | 9,2240 | 60 | 555,25 |
| 03/6/2015 | 9,1410 | 3,09% | 8,7030 | 9,1410 | 8,7030 | 334 | 3.036,80 |
| 02/6/2015 | 8,8670 | -2,02% | 9,2330 | 9,2330 | 8,8670 | 110 | 990,00 |
| 29/5/2015 | 9,0500 | 0,51% | 8,9950 | 9,0500 | 8,9590 | 5.174 | 46.658,00 |
| 28/5/2015 | 9,0040 | -0,51% | 8,9590 | 9,0680 | 8,9590 | 7.417 | 66.850,60 |
| 27/5/2015 | 9,0500 | 1,02% | 8,9590 | 9,0500 | 8,9590 | 4.073 | 36.807,70 |
| 26/5/2015 | 8,9590 | 0,41% | 8,9590 | 8,9590 | 8,9590 | 55 | 490,00 |
| 25/5/2015 | 8,9220 | -2,40% | 8,8310 | 8,9590 | 8,5930 | 2.365 | 20.826,94 |
| 22/5/2015 | 9,1410 | 0,91% | 9,2970 | 9,2970 | 9,1410 | 130 | 1.191,70 |
| 21/5/2015 | 9,0590 | 0,00% | 9,0590 | 9,0590 | 9,0590 | ,00 | |
| 20/5/2015 | 9,0590 | -0,41% | 8,9590 | 9,1690 | 8,9590 | 2.516 | ,00 |
| 19/5/2015 | 9,0960 | -0,49% | 8,9590 | 9,1410 | 8,8670 | 4.463 | ,00 |
| 18/5/2015 | 9,1410 | 0,00% | 9,1410 | 9,1410 | 9,1410 | ,00 | |
| 15/5/2015 | 9,1410 | -3,85% | 9,4150 | 9,4150 | 8,8760 | 1.490 | ,00 |
| 14/5/2015 | 9,5070 | 0,09% | 9,3240 | 9,5070 | 9,3240 | 416 | ,00 |
| 13/5/2015 | 9,4980 | 0,98% | 9,4060 | 9,4980 | 9,4060 | 110 | ,00 |
| 12/5/2015 | 9,4060 | 0,00% | 9,4060 | 9,4060 | 9,4060 | ,00 | |
| 11/5/2015 | 9,4060 | 0,00% | 9,4060 | 9,4060 | 9,4060 | ,00 | |
| 08/5/2015 | 9,4060 | 0,00% | 9,4060 | 9,4060 | 9,4060 | ,00 | |
| 07/5/2015 | 9,4060 | -0,58% | 9,1500 | 9,4150 | 9,1500 | 488 | ,00 |
| 06/5/2015 | 9,4610 | 0,00% | 8,8210 | 9,4610 | 8,7940 | 569 | ,00 |
| 05/5/2015 | 9,4610 | 0,00% | 9,4610 | 9,4610 | 9,4610 | ,00 | |
| 04/5/2015 | 9,4610 | -0,96% | 9,3240 | 9,4610 | 9,3240 | 659 | ,00 |
| 30/4/2015 | 9,5530 | 2,46% | 8,9590 | 9,5800 | 8,9590 | 717 | ,00 |
| 29/4/2015 | 9,3240 | -0,78% | 9,3240 | 9,3240 | 9,3240 | 22 | ,00 |
| 28/4/2015 | 9,3970 | 0,00% | 9,3970 | 9,3970 | 9,3970 | ,00 | |
| 27/4/2015 | 9,3970 | 3,53% | 9,0680 | 9,3970 | 9,0680 | 2.281 | ,00 |
| 24/4/2015 | 9,0770 | 1,11% | 8,7300 | 9,0770 | 8,7300 | 971 | ,00 |
| 23/4/2015 | 8,9770 | 0,00% | 8,9770 | 8,9770 | 8,9770 | ,00 | |
| 22/4/2015 | 8,9770 | -0,71% | 8,7030 | 8,9770 | 8,6840 | 526 | ,00 |
| 21/4/2015 | 9,0410 | 0,00% | 9,0410 | 9,0410 | 9,0410 | ,00 | |
| 20/4/2015 | 9,0410 | 0,00% | 9,1140 | 9,1140 | 8,7480 | 311 | ,00 |
| 17/4/2015 | 9,0410 | 0,00% | 9,0410 | 9,0410 | 9,0410 | ,00 | |
| 16/4/2015 | 9,0410 | 0,92% | 8,8670 | 9,0410 | 8,6840 | 875 | ,00 |
| 15/4/2015 | 8,9590 | -1,40% | 8,5560 | 8,9590 | 8,5560 | 711 | ,00 |
| 14/4/2015 | 9,0860 | 1,42% | 8,7760 | 9,0960 | 8,7760 | 55 | ,00 |
| 09/4/2015 | 8,9590 | 0,11% | 8,7760 | 8,9590 | 8,7760 | 110 | ,00 |
| 08/4/2015 | 8,9490 | 0,00% | 8,9490 | 8,9490 | 8,9490 | ,00 | |
| 07/4/2015 | 8,9490 | -1,02% | 8,7940 | 8,9490 | 8,7940 | 218 | ,00 |
| 02/4/2015 | 9,0410 | -0,30% | 9,0040 | 9,0590 | 9,0040 | 700 | ,00 |
| 01/4/2015 | 9,0680 | -0,41% | 8,4280 | 9,0680 | 8,4280 | 382 | ,00 |
| 31/3/2015 | 9,1050 | 1,74% | 8,9490 | 9,1230 | 8,9490 | 11.616 | ,00 |
| 30/3/2015 | 8,9490 | 0,92% | 8,2640 | 8,9490 | 8,2640 | 1.769 | ,00 |
| 27/3/2015 | 8,8670 | 0,00% | 8,8670 | 8,8670 | 8,8670 | ,00 | |
| 26/3/2015 | 8,8670 | -2,52% | 9,0960 | 9,0960 | 8,8670 | 563 | ,00 |
| 24/3/2015 | 9,0960 | 0,00% | 9,0960 | 9,0960 | 9,0960 | ,00 | |
| 23/3/2015 | 9,0960 | 1,33% | 8,8210 | 9,0960 | 8,8210 | 218 | ,00 |
| 20/3/2015 | 8,9770 | 3,37% | 8,7300 | 9,0040 | 8,5470 | 952 | ,00 |
| 19/3/2015 | 8,6840 | 0,00% | 8,6840 | 8,6840 | 8,6840 | ,00 | |
| 18/3/2015 | 8,6840 | -2,96% | 8,7300 | 8,7300 | 8,6840 | 339 | ,00 |
| 17/3/2015 | 8,9490 | 1,13% | 8,9490 | 8,9490 | 8,9490 | 55 | ,00 |
| 16/3/2015 | 8,8490 | 0,00% | 8,8490 | 8,8490 | 8,8490 | ,00 | |
| 13/3/2015 | 8,8490 | -1,02% | 9,0040 | 9,0320 | 8,5930 | 1.454 | ,00 |
| 12/3/2015 | 8,9400 | 0,82% | 9,1410 | 9,1410 | 8,7760 | 1.619 | ,00 |
| 11/3/2015 | 8,8670 | -1,32% | 9,0500 | 9,0500 | 8,5100 | 503 | ,00 |
| 10/3/2015 | 8,9860 | 0,92% | 9,1410 | 9,1410 | 8,7760 | 602 | ,00 |
| 09/3/2015 | 8,9040 | 0,00% | 8,8940 | 8,9040 | 8,8940 | 1.057 | ,00 |
| 06/3/2015 | 8,9040 | -0,61% | 8,9590 | 8,9590 | 8,8670 | 290 | ,00 |
| 05/3/2015 | 8,9590 | 2,20% | 8,5930 | 8,9590 | 8,5930 | 10.841 | ,00 |
| 04/3/2015 | 8,7660 | -3,04% | 8,5470 | 8,7760 | 8,5470 | 2.406 | ,00 |
| 03/3/2015 | 9,0410 | -1,59% | 8,9130 | 9,0410 | 8,6930 | 1.050 | ,00 |
| 02/3/2015 | 9,1870 | 5,79% | 9,0500 | 9,1870 | 9,0500 | 547 | ,00 |
| 27/2/2015 | 8,6840 | -1,55% | 8,6840 | 8,6840 | 8,6840 | 110 | ,00 |
| 26/2/2015 | 8,8210 | -3,41% | 8,4280 | 8,8210 | 8,4280 | 76 | ,00 |
| 25/2/2015 | 9,1320 | 0,00% | 9,1410 | 9,1410 | 8,6020 | 3.039 | ,00 |
| 24/2/2015 | 9,1320 | 2,46% | 8,6750 | 9,1320 | 8,6750 | 325 | ,00 |
| 20/2/2015 | 8,9130 | 1,56% | 8,9130 | 8,9130 | 8,9130 | 110 | ,00 |
| 19/2/2015 | 8,7760 | 6,56% | 8,5010 | 8,7760 | 8,3190 | 3.548 | ,00 |
| 18/2/2015 | 8,2360 | 0,00% | 8,2360 | 8,2360 | 8,2270 | 1.493 | ,00 |
| 17/2/2015 | 8,2360 | -1,53% | 7,9160 | 8,3190 | 7,9160 | 60 | ,00 |
| 16/2/2015 | 8,3640 | -0,23% | 8,5200 | 8,5200 | 8,3640 | 394 | ,00 |
| 13/2/2015 | 8,3830 | 5,90% | 8,1360 | 8,4560 | 8,1360 | 2.341 | ,00 |
| 12/2/2015 | 7,9160 | 5,73% | 7,6060 | 7,9250 | 7,6060 | 337 | ,00 |
| 11/2/2015 | 7,4870 | -7,45% | 7,8620 | 7,8620 | 7,4870 | 2.002 | ,00 |
| 10/2/2015 | 8,0900 | 2,55% | 7,7700 | 8,3740 | 7,7700 | 1.284 | ,00 |
| 09/2/2015 | 7,8890 | 1,77% | 7,8520 | 7,9070 | 7,8520 | 69.149 | ,00 |
| 06/2/2015 | 7,7520 | 0,00% | 7,4590 | 7,7520 | 7,4500 | 1.587 | ,00 |
| 05/2/2015 | 7,7520 | -0,23% | 7,4230 | 7,7520 | 7,4230 | 1.969 | ,00 |
| 04/2/2015 | 7,7700 | 1,92% | 7,6420 | 7,7700 | 7,6420 | 251 | ,00 |
| 03/2/2015 | 7,6240 | 5,98% | 7,6420 | 7,6790 | 7,3500 | 6.346 | ,00 |
| 02/2/2015 | 7,1940 | 1,54% | 7,1300 | 7,2030 | 6,9470 | 596 | ,00 |
| 30/1/2015 | 7,0850 | 3,34% | 7,0850 | 7,2120 | 7,0850 | 2.837 | ,00 |
| 29/1/2015 | 6,8560 | -5,07% | 7,3130 | 7,3130 | 6,8100 | 83.357 | ,00 |
| 28/1/2015 | 7,2220 | -3,66% | 7,5050 | 7,5050 | 7,1760 | 2.570 | ,00 |
| 27/1/2015 | 7,4960 | -2,84% | 7,5050 | 7,5050 | 7,4960 | 57 | ,00 |
| 26/1/2015 | 7,7150 | 2,17% | 7,5410 | 7,7150 | 7,5140 | 508 | ,00 |
| 23/1/2015 | 7,5510 | -2,82% | 7,7700 | 7,7700 | 7,5410 | 20.840 | ,00 |
| 22/1/2015 | 7,7700 | -0,70% | 7,7700 | 7,8620 | 7,5870 | 3.533 | ,00 |
| 21/1/2015 | 7,8250 | 0,71% | 7,5050 | 7,8620 | 7,4590 | 7.963 | ,00 |
| 20/1/2015 | 7,7700 | 0,00% | 7,6150 | 7,7700 | 7,6150 | 218 | ,00 |
| 19/1/2015 | 7,7700 | 1,19% | 7,6060 | 7,7700 | 7,5050 | 2.221 | ,00 |
| 16/1/2015 | 7,6790 | -1,17% | 7,7700 | 7,7700 | 7,6790 | 713 | ,00 |
| 15/1/2015 | 7,7700 | 0,00% | 7,7700 | 7,7700 | 7,7700 | ,00 | |
| 14/1/2015 | 7,7700 | 0,00% | 7,7700 | 7,7700 | 7,6790 | 2.965 | ,00 |
| 13/1/2015 | 7,7700 | 0,00% | 7,7700 | 7,7700 | 7,7520 | 14.221 | ,00 |
| 12/1/2015 | 7,7700 | 0,00% | 7,7700 | 7,7700 | 7,7700 | 24.985 | ,00 |
| 09/1/2015 | 7,7700 | 0,00% | 7,7700 | 7,7700 | 7,7700 | 5.514 | ,00 |
| 08/1/2015 | 7,7700 | 0,00% | 7,7610 | 7,7700 | 7,7610 | 153 | ,00 |
| 07/1/2015 | 7,7700 | 0,23% | 7,4050 | 7,7700 | 7,4050 | 241 | ,00 |
| 05/1/2015 | 7,7520 | -1,96% | 7,5510 | 7,7520 | 7,5320 | 601 | ,00 |
| 02/1/2015 | 7,9070 | 0,23% | 7,9070 | 7,9070 | 7,9070 | 536 | ,00 |
| 31/12/2014 | 7,8890 | 1,18% | 7,4500 | 7,9070 | 7,3950 | 482 | ,00 |
| 30/12/2014 | 7,7970 | 0,00% | 7,7970 | 7,7970 | 7,7970 | ,00 | |
| 29/12/2014 | 7,7970 | -7,19% | 7,5870 | 7,7970 | 7,5690 | 2.534 | ,00 |
| 23/12/2014 | 8,4010 | 2,80% | 8,3190 | 8,4010 | 8,3190 | 110 | ,00 |
| 22/12/2014 | 8,1720 | -0,67% | 8,0440 | 8,1720 | 8,0440 | 492 | ,00 |
| 19/12/2014 | 8,2270 | 0,33% | 8,2270 | 8,2270 | 8,2270 | 190 | ,00 |
| 18/12/2014 | 8,2000 | -0,11% | 7,8250 | 8,2180 | 7,7700 | 875 | ,00 |
| 17/12/2014 | 8,2090 | 3,10% | 7,9990 | 8,2090 | 7,7970 | 1.917 | ,00 |
| 16/12/2014 | 7,9620 | 0,00% | 7,9620 | 7,9620 | 7,9620 | ,00 | |
| 15/12/2014 | 7,9620 | 0,11% | 7,6880 | 7,9620 | 7,6790 | 602 | ,00 |
| 12/12/2014 | 7,9530 | 0,00% | 7,8620 | 7,9530 | 7,6330 | 7.865 | ,00 |
| 11/12/2014 | 7,9530 | -1,69% | 7,9530 | 8,0900 | 7,9530 | 16.737 | ,00 |
| 10/12/2014 | 8,0900 | -1,56% | 7,9070 | 8,2000 | 7,5870 | 1.389 | ,00 |
| 09/12/2014 | 8,2180 | -9,92% | 8,2550 | 8,2550 | 8,2180 | 679 | ,00 |
| 08/12/2014 | 9,1230 | 1,94% | 8,3280 | 9,1230 | 8,3280 | 3.982 | ,00 |
| 05/12/2014 | 8,9490 | 3,27% | 8,6660 | 8,9490 | 8,6660 | 755 | ,00 |
| 04/12/2014 | 8,6660 | 2,16% | 8,4830 | 8,6660 | 8,4830 | 251 | ,00 |
| 03/12/2014 | 8,4830 | 0,00% | 8,4100 | 8,4830 | 8,4100 | 1.841 | ,00 |
| 02/12/2014 | 8,4830 | 0,00% | 8,4830 | 8,4830 | 8,4830 | ,00 | |
| 01/12/2014 | 8,4830 | 0,00% | 8,4830 | 8,4830 | 8,4830 | ,00 | |
| 28/11/2014 | 8,4830 | -0,21% | 8,5010 | 8,5010 | 8,2730 | 5.483 | ,00 |
| 27/11/2014 | 8,5010 | 0,00% | 8,5010 | 8,5010 | 8,5010 | ,00 | |
| 26/11/2014 | 8,5010 | 0,00% | 8,5010 | 8,5010 | 8,5010 | ,00 | |
| 25/11/2014 | 8,5010 | 0,00% | 8,5010 | 8,5010 | 8,5010 | ,00 | |
| 24/11/2014 | 8,5010 | 0,00% | 8,5010 | 8,5010 | 8,5010 | ,00 | |
| 21/11/2014 | 8,5010 | 0,00% | 8,5010 | 8,5010 | 8,5010 | ,00 | |
| 20/11/2014 | 8,5010 | 0,00% | 8,5010 | 8,5010 | 8,5010 | ,00 | |
| 19/11/2014 | 8,5010 | 3,44% | 8,3370 | 8,5010 | 8,3370 | 251 | ,00 |
| 18/11/2014 | 8,2180 | 1,70% | 7,6510 | 8,2180 | 7,6420 | 2.074 | ,00 |
| 17/11/2014 | 8,0810 | 0,00% | 8,0810 | 8,0810 | 8,0810 | ,00 | |
| 14/11/2014 | 8,0810 | 0,00% | 8,0810 | 8,0810 | 8,0810 | ,00 | |
| 13/11/2014 | 8,0810 | 0,00% | 8,0810 | 8,0810 | 8,0810 | ,00 | |
| 12/11/2014 | 8,0810 | -0,11% | 7,8620 | 8,0810 | 7,8620 | 88 | ,00 |
| 11/11/2014 | 8,0900 | 0,00% | 8,0900 | 8,0900 | 8,0900 | ,00 | |
| 10/11/2014 | 8,0900 | 0,00% | 8,2180 | 8,2270 | 8,0900 | 1.641 | ,00 |
| 07/11/2014 | 8,0900 | 0,00% | 8,0900 | 8,0900 | 8,0900 | ,00 | |
| 06/11/2014 | 8,0900 | -0,89% | 8,1810 | 8,2180 | 8,0440 | 1.860 | ,00 |
| 05/11/2014 | 8,1630 | -0,78% | 8,1360 | 8,1810 | 7,9530 | 3.029 | ,00 |
| 04/11/2014 | 8,2270 | 1,69% | 8,2270 | 8,2270 | 8,2270 | 33 | ,00 |
| 03/11/2014 | 8,0900 | 0,00% | 8,0900 | 8,0900 | 8,0900 | ,00 | |
| 31/10/2014 | 8,0900 | -0,33% | 7,7790 | 8,0990 | 7,7700 | 493 | ,00 |
| 30/10/2014 | 8,1170 | -2,43% | 7,8710 | 8,1170 | 7,8710 | 111 | ,00 |
| 29/10/2014 | 8,3190 | 0,00% | 8,3190 | 8,3190 | 8,3190 | ,00 | |
| 27/10/2014 | 8,3190 | -1,93% | 8,3280 | 8,3280 | 8,3190 | 273 | ,00 |
| 24/10/2014 | 8,4830 | 1,97% | 8,4010 | 8,4830 | 8,3190 | 1.026 | ,00 |
| 23/10/2014 | 8,3190 | -2,99% | 8,5010 | 8,5010 | 8,2270 | 2.724 | ,00 |
| 22/10/2014 | 8,5750 | 0,22% | 8,5750 | 8,5750 | 8,5750 | 35 | ,00 |
| 21/10/2014 | 8,5560 | 0,00% | 8,3190 | 8,5560 | 8,2270 | 1.203 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|