| 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 |
|---|---|---|---|---|---|---|---|
| 06/8/2013 | 6,0790 | 3,90% | 5,9050 | 6,0790 | 5,9050 | 98 | ,00 |
| 05/8/2013 | 5,8510 | -1,53% | 5,9420 | 5,9420 | 5,8510 | 245 | ,00 |
| 02/8/2013 | 5,9420 | -0,60% | 5,8510 | 6,1610 | 5,8510 | 838 | ,00 |
| 01/8/2013 | 5,9780 | 2,17% | 5,8510 | 6,0330 | 5,8510 | 514 | ,00 |
| 31/7/2013 | 5,8510 | 0,00% | 5,8510 | 5,8510 | 5,8510 | 820 | ,00 |
| 30/7/2013 | 5,8510 | 0,00% | 5,8510 | 5,8510 | 5,8510 | 343 | ,00 |
| 29/7/2013 | 5,8510 | -0,15% | 5,8510 | 5,8510 | 5,8510 | 98 | ,00 |
| 26/7/2013 | 5,8600 | 0,15% | 5,8510 | 5,8600 | 5,8510 | 284 | ,00 |
| 25/7/2013 | 5,8510 | 0,00% | 5,8510 | 5,8510 | 5,8510 | 569 | ,00 |
| 24/7/2013 | 5,8510 | 0,00% | 5,8510 | 5,8510 | 5,8510 | 1.093 | ,00 |
| 23/7/2013 | 5,8510 | 0,00% | 5,8600 | 5,8600 | 5,8510 | 32 | ,00 |
| 22/7/2013 | 5,8510 | -4,89% | 5,8510 | 5,8510 | 5,8510 | 7.943 | ,00 |
| 19/7/2013 | 6,1520 | 0,00% | 6,1520 | 6,1520 | 6,1520 | ,00 | |
| 18/7/2013 | 6,1520 | 0,00% | 6,1520 | 6,1520 | 6,1520 | ,00 | |
| 17/7/2013 | 6,1520 | 5,14% | 6,1520 | 6,1520 | 6,1520 | 55 | ,00 |
| 16/7/2013 | 5,8510 | 0,00% | 5,8600 | 5,8600 | 5,8510 | 1.267 | ,00 |
| 15/7/2013 | 5,8510 | -1,53% | 5,8510 | 5,8510 | 5,8510 | 438 | ,00 |
| 12/7/2013 | 5,9420 | 1,56% | 5,9420 | 5,9420 | 5,8510 | 1.641 | ,00 |
| 11/7/2013 | 5,8510 | 0,00% | 5,8510 | 5,8510 | 5,8510 | 33 | ,00 |
| 10/7/2013 | 5,8510 | -0,15% | 5,9420 | 5,9420 | 5,8510 | 3.730 | ,00 |
| 09/7/2013 | 5,8600 | -1,38% | 5,9420 | 5,9510 | 5,8600 | 273 | ,00 |
| 08/7/2013 | 5,9420 | 1,56% | 5,8510 | 5,9420 | 5,8510 | 1.093 | ,00 |
| 05/7/2013 | 5,8510 | 0,00% | 5,8510 | 5,8510 | 5,8510 | ,00 | |
| 04/7/2013 | 5,8510 | -1,53% | 5,7040 | 5,8510 | 5,7040 | 2.014 | ,00 |
| 03/7/2013 | 5,9420 | 1,56% | 5,8510 | 5,9880 | 5,8510 | 4.859 | ,00 |
| 02/7/2013 | 5,8510 | 0,00% | 5,8510 | 5,8600 | 5,8510 | 21.616 | ,00 |
| 01/7/2013 | 5,8510 | 0,33% | 5,8510 | 5,8510 | 5,8510 | 11.859 | ,00 |
| 28/6/2013 | 5,8320 | -3,19% | 6,0330 | 6,1250 | 5,8320 | 8.904 | ,00 |
| 27/6/2013 | 6,0240 | 2,96% | 6,0240 | 6,0240 | 6,0240 | 22 | ,00 |
| 26/6/2013 | 5,8510 | 0,00% | 5,5850 | 5,8510 | 5,5850 | 8.169 | ,00 |
| 25/6/2013 | 5,8510 | 0,00% | 5,8510 | 5,8510 | 5,8510 | 88 | ,00 |
| 21/6/2013 | 5,8510 | -1,53% | 5,8510 | 5,8510 | 5,8510 | 223 | ,00 |
| 20/6/2013 | 5,9420 | 0,00% | 5,9420 | 5,9420 | 5,9420 | ,00 | |
| 19/6/2013 | 5,9420 | 3,18% | 5,8510 | 5,9420 | 5,7590 | 1.630 | ,00 |
| 18/6/2013 | 5,7590 | 1,61% | 5,8410 | 5,8510 | 5,7590 | 1.258 | ,00 |
| 17/6/2013 | 5,6680 | 0,00% | 5,6680 | 5,6680 | 5,6680 | 273 | ,00 |
| 14/6/2013 | 5,6680 | 0,00% | 5,6680 | 5,6680 | 5,6680 | 222 | ,00 |
| 13/6/2013 | 5,6680 | 0,00% | 5,6680 | 5,6680 | 5,6680 | 3.621 | ,00 |
| 12/6/2013 | 5,6680 | -1,58% | 5,7590 | 5,7590 | 5,6680 | 492 | ,00 |
| 11/6/2013 | 5,7590 | -0,16% | 5,7590 | 5,7590 | 5,7590 | 2.114 | ,00 |
| 10/6/2013 | 5,7680 | 1,76% | 5,7590 | 5,7770 | 5,7590 | 1.078 | ,00 |
| 07/6/2013 | 5,6680 | -3,13% | 5,6220 | 5,6770 | 5,6220 | 218 | ,00 |
| 06/6/2013 | 5,8510 | 0,79% | 5,8050 | 5,8510 | 5,8050 | 1.868 | ,00 |
| 05/6/2013 | 5,8050 | 0,00% | 5,8050 | 5,8050 | 5,8050 | 587 | ,00 |
| 04/6/2013 | 5,8050 | 0,00% | 5,8050 | 5,8050 | 5,8050 | 111 | ,00 |
| 03/6/2013 | 5,8050 | 0,00% | 5,7590 | 5,8050 | 5,7590 | 503 | ,00 |
| 31/5/2013 | 5,8050 | -0,79% | 5,8510 | 5,8510 | 5,8050 | 14.496 | ,00 |
| 30/5/2013 | 5,8510 | 0,00% | 5,8510 | 5,9420 | 5,8510 | 2.193 | ,00 |
| 29/5/2013 | 5,8510 | 0,00% | 5,8510 | 5,8510 | 5,8510 | 1.232 | ,00 |
| 28/5/2013 | 5,8510 | 0,00% | 5,8510 | 5,8510 | 5,8510 | 3.982 | ,00 |
| 27/5/2013 | 5,8510 | -0,15% | 5,7590 | 5,8600 | 5,7590 | 689 | ,00 |
| 24/5/2013 | 5,8600 | 0,15% | 5,8510 | 5,8600 | 5,8510 | 887 | ,00 |
| 23/5/2013 | 5,8510 | 0,00% | 5,9420 | 5,9420 | 5,8510 | 679 | ,00 |
| 22/5/2013 | 5,8510 | -1,53% | 5,8960 | 5,8960 | 5,8510 | 1.619 | ,00 |
| 21/5/2013 | 5,9420 | 0,00% | 5,8960 | 5,9420 | 5,8510 | 5.489 | ,00 |
| 20/5/2013 | 5,9420 | -0,77% | 5,9880 | 6,1250 | 5,7680 | 4.386 | ,00 |
| 17/5/2013 | 5,9880 | -0,30% | 5,8510 | 5,9970 | 5,7590 | 5.043 | ,00 |
| 16/5/2013 | 6,0060 | 1,87% | 5,8510 | 6,0330 | 5,8510 | 1.170 | ,00 |
| 15/5/2013 | 5,8960 | -2,12% | 6,0060 | 6,0060 | 5,8960 | 662 | ,00 |
| 14/5/2013 | 6,0240 | 0,30% | 5,7860 | 6,1060 | 5,7590 | 1.499 | ,00 |
| 13/5/2013 | 6,0060 | 0,30% | 5,7590 | 6,0330 | 5,6680 | 1.439 | ,00 |
| 10/5/2013 | 5,9880 | -1,79% | 6,1250 | 6,1250 | 5,8510 | 2.461 | ,00 |
| 09/5/2013 | 6,0970 | 5,19% | 5,7410 | 6,0970 | 5,7410 | 3.314 | ,00 |
| 08/5/2013 | 5,7960 | 0,00% | 5,7960 | 5,7960 | 5,7960 | ,00 | |
| 02/5/2013 | 5,7960 | 0,00% | 5,7960 | 5,7960 | 5,7960 | ,00 | |
| 30/4/2013 | 5,7960 | 3,59% | 5,4850 | 5,7960 | 5,4850 | 131 | ,00 |
| 29/4/2013 | 5,5950 | 0,00% | 5,5950 | 5,5950 | 5,5950 | ,00 | |
| 26/4/2013 | 5,5950 | -1,60% | 5,7960 | 5,7960 | 5,2560 | 2.264 | ,00 |
| 25/4/2013 | 5,6860 | 0,32% | 5,4850 | 5,7040 | 5,4850 | 982 | ,00 |
| 24/4/2013 | 5,6680 | 3,34% | 5,4390 | 5,6680 | 5,4390 | 449 | ,00 |
| 23/4/2013 | 5,4850 | 0,00% | 5,4850 | 5,4850 | 5,4850 | ,00 | |
| 22/4/2013 | 5,4850 | 0,68% | 5,5400 | 5,5400 | 5,4850 | 520 | ,00 |
| 19/4/2013 | 5,4480 | -3,71% | 5,7590 | 5,7590 | 5,4480 | 438 | ,00 |
| 18/4/2013 | 5,6580 | 1,13% | 5,4940 | 5,6580 | 5,4850 | 733 | ,00 |
| 17/4/2013 | 5,5950 | -1,11% | 5,4850 | 5,6680 | 5,4850 | 856 | ,00 |
| 16/4/2013 | 5,6580 | -0,18% | 5,5760 | 5,6580 | 5,5760 | 350 | ,00 |
| 15/4/2013 | 5,6680 | 0,00% | 5,6680 | 5,6680 | 5,6680 | ,00 | |
| 12/4/2013 | 5,6680 | 0,00% | 5,3570 | 5,6680 | 5,3570 | 251 | ,00 |
| 11/4/2013 | 5,6680 | 0,00% | 5,7590 | 5,7590 | 5,4030 | 1.241 | ,00 |
| 10/4/2013 | 5,6680 | 0,00% | 5,4850 | 5,6680 | 5,4850 | 459 | ,00 |
| 09/4/2013 | 5,6680 | 1,30% | 5,4850 | 5,6680 | 5,4850 | 218 | ,00 |
| 08/4/2013 | 5,5950 | 0,00% | 5,5950 | 5,5950 | 5,5950 | ,00 | |
| 05/4/2013 | 5,5950 | -1,91% | 5,3290 | 5,5950 | 5,3290 | 492 | ,00 |
| 04/4/2013 | 5,7040 | 5,77% | 5,7040 | 5,7040 | 5,7040 | 164 | ,00 |
| 03/4/2013 | 5,3930 | -4,68% | 5,4850 | 5,5300 | 5,3930 | 7.220 | ,00 |
| 02/4/2013 | 5,6580 | -0,96% | 5,4760 | 5,6580 | 5,3480 | 1.992 | ,00 |
| 28/3/2013 | 5,7130 | 0,00% | 5,7130 | 5,7130 | 5,7130 | ,00 | |
| 27/3/2013 | 5,7130 | -0,49% | 5,7320 | 5,7410 | 5,4210 | 1.710 | ,00 |
| 26/3/2013 | 5,7410 | 0,00% | 5,4120 | 5,7410 | 5,4120 | 77 | ,00 |
| 22/3/2013 | 5,7410 | 0,00% | 5,7410 | 5,7410 | 5,7410 | ,00 | |
| 21/3/2013 | 5,7410 | -1,88% | 5,3930 | 5,7590 | 5,3480 | 1.632 | ,00 |
| 20/3/2013 | 5,8510 | 1,76% | 5,8780 | 5,8870 | 5,8510 | 258 | ,00 |
| 19/3/2013 | 5,7500 | 0,00% | 5,5760 | 5,7500 | 5,5760 | 98 | ,00 |
| 15/3/2013 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 14/3/2013 | 5,7500 | -1,10% | 5,5850 | 5,7500 | 5,4850 | 1.217 | ,00 |
| 13/3/2013 | 5,8140 | 1,59% | 5,8050 | 5,8140 | 5,8050 | 186 | ,00 |
| 12/3/2013 | 5,7230 | 1,80% | 5,6860 | 5,7230 | 5,5400 | 378 | ,00 |
| 11/3/2013 | 5,6220 | -1,44% | 5,5300 | 5,6220 | 5,5300 | 1.258 | ,00 |
| 08/3/2013 | 5,7040 | 0,00% | 5,7040 | 5,7040 | 5,7040 | ,00 | |
| 07/3/2013 | 5,7040 | 0,00% | 5,7040 | 5,7040 | 5,7040 | ,00 | |
| 06/3/2013 | 5,7040 | -1,59% | 5,7680 | 5,7960 | 5,6770 | 1.258 | ,00 |
| 05/3/2013 | 5,7960 | -0,94% | 5,9330 | 5,9420 | 5,5210 | 2.911 | ,00 |
| 04/3/2013 | 5,8510 | -1,53% | 5,8510 | 5,8510 | 5,7130 | 492 | ,00 |
| 01/3/2013 | 5,9420 | 0,00% | 5,9420 | 5,9420 | 5,9420 | ,00 | |
| 28/2/2013 | 5,9420 | 0,00% | 5,7590 | 5,9420 | 5,6220 | 328 | ,00 |
| 27/2/2013 | 5,9420 | 0,00% | 5,5850 | 6,1520 | 5,5850 | 38 | ,00 |
| 26/2/2013 | 5,9420 | -0,15% | 5,9420 | 5,9420 | 5,9420 | 2.855 | ,00 |
| 25/2/2013 | 5,9510 | 0,00% | 5,9510 | 5,9510 | 5,9510 | ,00 | |
| 22/2/2013 | 5,9510 | 0,15% | 5,8510 | 6,0790 | 5,8510 | 700 | ,00 |
| 21/2/2013 | 5,9420 | 0,00% | 5,9420 | 5,9420 | 5,9420 | ,00 | |
| 20/2/2013 | 5,9420 | 0,00% | 5,8510 | 5,9420 | 5,6680 | 4.311 | ,00 |
| 19/2/2013 | 5,9420 | 0,00% | 5,9420 | 5,9420 | 5,9420 | ,00 | |
| 18/2/2013 | 5,9420 | 0,32% | 5,9420 | 5,9420 | 5,9420 | 426 | 2.535,00 |
| 15/2/2013 | 5,9230 | -0,32% | 5,8960 | 5,9330 | 5,7770 | 1.860 | 10.942,50 |
| 14/2/2013 | 5,9420 | 0,00% | 5,9420 | 5,9420 | 5,9420 | 110 | 650,00 |
| 13/2/2013 | 5,9420 | 0,93% | 5,9780 | 5,9780 | 5,9420 | 569 | 3.386,80 |
| 12/2/2013 | 5,8870 | -3,89% | 5,8600 | 5,9050 | 5,8600 | 261 | 1.528,85 |
| 11/2/2013 | 6,1250 | -0,15% | 6,2620 | 6,2620 | 5,9420 | 69 | 414,00 |
| 08/2/2013 | 6,1340 | 0,00% | 6,1340 | 6,1340 | 6,1340 | ,00 | |
| 07/2/2013 | 6,1340 | -1,46% | 6,1250 | 6,2340 | 6,0330 | 1.016 | 6.212,98 |
| 06/2/2013 | 6,2250 | 3,18% | 6,0330 | 6,2980 | 6,0330 | 916 | 5.530,33 |
| 05/2/2013 | 6,0330 | -2,08% | 6,1610 | 6,1610 | 5,9050 | 492 | 2.996,60 |
| 04/2/2013 | 6,1610 | 0,90% | 5,8960 | 6,1610 | 5,8960 | 361 | 2.133,90 |
| 01/2/2013 | 6,1060 | -1,91% | 5,9600 | 6,1060 | 5,9600 | 378 | 2.250,60 |
| 31/1/2013 | 6,2250 | -0,45% | 6,2530 | 6,2620 | 6,1980 | 208 | 1.295,70 |
| 30/1/2013 | 6,2530 | 0,60% | 6,3900 | 6,3900 | 6,2070 | 711 | 4.515,00 |
| 29/1/2013 | 6,2160 | 2,73% | 6,1700 | 6,3440 | 5,8230 | 2.037 | 12.510,29 |
| 28/1/2013 | 6,0510 | -5,31% | 6,2160 | 6,2160 | 6,0420 | 2.876 | 17.448,38 |
| 25/1/2013 | 6,3900 | 1,90% | 6,3810 | 6,3990 | 6,3810 | 273 | 1.748,80 |
| 24/1/2013 | 6,2710 | -1,15% | 6,4080 | 6,4080 | 6,1250 | 1.840 | 11.620,96 |
| 23/1/2013 | 6,3440 | 0,87% | 6,2160 | 6,3620 | 6,0880 | 2.461 | 15.411,44 |
| 22/1/2013 | 6,2890 | 5,03% | 6,2340 | 6,2890 | 6,2340 | 258 | 1.607,86 |
| 21/1/2013 | 5,9880 | -2,09% | 6,0330 | 6,1890 | 5,9690 | 964 | 5.774,14 |
| 18/1/2013 | 6,1160 | -3,59% | 6,2160 | 6,2160 | 6,0880 | 1.274 | 7.895,39 |
| 17/1/2013 | 6,3440 | 2,06% | 6,1250 | 6,3440 | 5,9510 | 623 | 3.801,45 |
| 16/1/2013 | 6,2160 | -1,46% | 6,2620 | 6,2800 | 6,2160 | 656 | 4.111,00 |
| 15/1/2013 | 6,3080 | 0,00% | 6,3080 | 6,3080 | 6,3080 | ,00 | |
| 14/1/2013 | 6,3080 | -2,53% | 6,3900 | 6,3990 | 6,3080 | 901 | 5.756,90 |
| 11/1/2013 | 6,4720 | 0,14% | 6,5180 | 6,6460 | 6,3990 | 2.647 | 17.204,83 |
| 10/1/2013 | 6,4630 | 0,72% | 6,4450 | 6,4810 | 6,3990 | 492 | 3.164,90 |
| 09/1/2013 | 6,4170 | -0,30% | 6,2620 | 6,4450 | 6,2620 | 1.147 | 7.350,31 |
| 08/1/2013 | 6,4360 | 1,00% | 6,4630 | 6,5000 | 6,3990 | 656 | 4.225,32 |
| 07/1/2013 | 6,3720 | 0,87% | 6,3530 | 6,4900 | 6,2620 | 2.992 | 19.135,10 |
| 04/1/2013 | 6,3170 | 2,53% | 6,1700 | 6,3530 | 6,1250 | 2.071 | 12.947,42 |
| 03/1/2013 | 6,1610 | -0,15% | 6,1610 | 6,1700 | 6,1250 | 930 | 5.714,50 |
| 02/1/2013 | 6,1700 | 2,58% | 5,9420 | 6,1700 | 5,9420 | 1.334 | 8.159,61 |
| 31/12/2012 | 6,0150 | 1,23% | 5,7230 | 6,0150 | 5,7230 | 640 | 3.779,20 |
| 28/12/2012 | 5,9420 | 5,52% | 5,6310 | 5,9420 | 5,3480 | 2.700 | 15.424,33 |
| 27/12/2012 | 5,6310 | 2,49% | 5,7410 | 5,9420 | 5,3930 | 2.629 | 15.012,23 |
| 21/12/2012 | 5,4940 | 0,00% | 5,4940 | 5,4940 | 5,4940 | ,00 | |
| 20/12/2012 | 5,4940 | 1,87% | 5,4300 | 5,5670 | 5,4300 | 903 | 4.935,94 |
| 19/12/2012 | 5,3930 | -1,52% | 5,3930 | 5,4760 | 5,3930 | 2.083 | 11.240,76 |
| 18/12/2012 | 5,4760 | 0,00% | 5,4760 | 5,4760 | 5,4760 | ,00 | |
| 17/12/2012 | 5,4760 | 0,00% | 5,4760 | 5,4760 | 5,4760 | 689 | 3.773,70 |
| 14/12/2012 | 5,4760 | 0,51% | 5,3930 | 5,4760 | 5,3930 | 106 | 570,54 |
| 13/12/2012 | 5,4480 | 0,00% | 5,4480 | 5,4480 | 5,4480 | ,00 | |
| 12/12/2012 | 5,4480 | 0,00% | 5,4480 | 5,4480 | 5,4480 | ,00 | |
| 11/12/2012 | 5,4480 | 1,02% | 5,4760 | 5,4760 | 5,3930 | 661 | 3.611,60 |
| 10/12/2012 | 5,3930 | 0,00% | 5,3930 | 5,3930 | 5,3930 | 110 | 590,00 |
| 07/12/2012 | 5,3930 | 0,00% | 5,3930 | 5,3930 | 5,3930 | ,00 | |
| 06/12/2012 | 5,3930 | 1,72% | 5,1560 | 5,3930 | 5,1560 | 1.441 | 7.637,32 |
| 05/12/2012 | 5,3020 | -3,18% | 5,2560 | 5,3020 | 5,2290 | 1.658 | 8.774,68 |
| 04/12/2012 | 5,4760 | -0,65% | 5,1370 | 5,4760 | 5,1190 | 1.490 | 7.697,50 |
| 03/12/2012 | 5,5120 | 3,07% | 5,1740 | 5,5670 | 5,1650 | 331 | 1.738,64 |
| 30/11/2012 | 5,3480 | -5,48% | 5,2100 | 5,3660 | 5,2100 | 1.748 | 9.203,77 |
| 29/11/2012 | 5,6580 | 4,72% | 5,6580 | 5,6580 | 5,6580 | 11 | 61,90 |
| 28/11/2012 | 5,4030 | -4,51% | 5,6680 | 5,6680 | 5,4030 | 36 | 200,25 |
| 27/11/2012 | 5,6580 | 0,00% | 5,6580 | 5,6580 | 5,6580 | ,00 | |
| 26/11/2012 | 5,6580 | 0,00% | 5,6580 | 5,6580 | 5,6580 | ,00 | |
| 23/11/2012 | 5,6580 | 3,15% | 5,2750 | 5,7230 | 5,2750 | 959 | 5.372,01 |
| 22/11/2012 | 5,4850 | 0,33% | 5,4850 | 5,5300 | 5,4850 | 49 | 264,20 |
| 21/11/2012 | 5,4670 | -0,16% | 5,4760 | 5,6400 | 5,4670 | 340 | 1.861,57 |
| 20/11/2012 | 5,4760 | 0,85% | 5,4850 | 5,4850 | 5,3930 | 416 | 2.279,00 |
| 19/11/2012 | 5,4300 | -1,16% | 5,5670 | 5,5670 | 5,2560 | 164 | 885,42 |
| 16/11/2012 | 5,4940 | -2,12% | 5,5760 | 5,5760 | 5,4850 | 680 | 3.743,00 |
| 15/11/2012 | 5,6130 | 0,00% | 5,6130 | 5,6130 | 5,6130 | ,00 | |
| 14/11/2012 | 5,6130 | 0,00% | 5,5760 | 5,6130 | 5,4850 | 142 | 782,90 |
| 13/11/2012 | 5,6130 | -3,90% | 5,3110 | 5,6680 | 5,3020 | 360 | 1.921,10 |
| 12/11/2012 | 5,8410 | 0,00% | 5,8410 | 5,8410 | 5,8410 | ,00 | |
| 09/11/2012 | 5,8410 | 0,00% | 5,8410 | 5,8410 | 5,8410 | ,00 | |
| 08/11/2012 | 5,8410 | 0,00% | 5,8410 | 5,8410 | 5,8410 | ,00 | |
| 07/11/2012 | 5,8410 | 0,00% | 5,8410 | 5,8410 | 5,8410 | ,00 | |
| 06/11/2012 | 5,8410 | 0,00% | 5,8410 | 5,8410 | 5,8410 | ,00 | |
| 05/11/2012 | 5,8410 | 6,49% | 5,8410 | 5,8410 | 5,8410 | 55 | 319,50 |
| 02/11/2012 | 5,4850 | 0,00% | 5,4850 | 5,4850 | 5,4850 | ,00 | |
| 01/11/2012 | 5,4850 | -3,38% | 5,9420 | 5,9420 | 5,3570 | 502 | 2.777,95 |
| 31/10/2012 | 5,6770 | -4,46% | 5,6860 | 5,6860 | 5,6770 | 296 | 1.676,89 |
| 30/10/2012 | 5,9420 | 0,00% | 5,9420 | 5,9420 | 5,9420 | ,00 | |
| 29/10/2012 | 5,9420 | 0,00% | 5,9420 | 5,9420 | 5,9420 | 328 | 1.950,00 |
| 26/10/2012 | 5,9420 | -1,96% | 6,0330 | 6,0330 | 5,9420 | 33 | 197,00 |
| 25/10/2012 | 6,0610 | 0,00% | 6,0610 | 6,0610 | 6,0610 | ,00 | |
| 24/10/2012 | 6,0610 | 2,00% | 6,0610 | 6,0610 | 6,0610 | 11 | 66,30 |
| 23/10/2012 | 5,9420 | -6,47% | 6,1250 | 6,1700 | 5,7860 | 1.958 | 11.573,71 |
| 22/10/2012 | 6,3530 | 3,88% | 6,2980 | 6,3900 | 6,2980 | 279 | 1.769,50 |
| 19/10/2012 | 6,1160 | -1,75% | 5,6950 | 6,2340 | 5,6950 | 738 | 4.316,41 |
| 18/10/2012 | 6,2250 | 0,00% | 6,2250 | 6,2250 | 6,2250 | ,00 | |
| 17/10/2012 | 6,2250 | 4,92% | 6,0790 | 6,2980 | 5,8960 | 722 | 4.410,97 |
| 16/10/2012 | 5,9330 | 0,00% | 5,9330 | 5,9330 | 5,9330 | ,00 | |
| 15/10/2012 | 5,9330 | 0,00% | 5,9330 | 5,9330 | 5,9330 | ,00 | |
| 12/10/2012 | 5,9330 | -0,45% | 5,8960 | 5,9330 | 5,7590 | 426 | 2.497,90 |
| 11/10/2012 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | ,00 | |
| 10/10/2012 | 5,9600 | -6,19% | 5,9600 | 5,9600 | 5,9600 | 586 | 3.488,20 |
| 09/10/2012 | 6,3530 | 3,42% | 6,3530 | 6,3530 | 6,3530 | 11 | 69,50 |
| 08/10/2012 | 6,1430 | 3,38% | 5,4850 | 6,3080 | 5,3480 | 2.243 | 12.690,50 |
| 05/10/2012 | 5,9420 | 1,56% | 5,8410 | 6,0330 | 5,8410 | 235 | 1.393,85 |
| 04/10/2012 | 5,8510 | 1,76% | 5,7500 | 5,8510 | 5,7500 | 218 | 1.263,00 |
| 03/10/2012 | 5,7500 | 6,62% | 5,2200 | 5,7500 | 5,2200 | 98 | 542,90 |
| 02/10/2012 | 5,3930 | 2,61% | 5,3930 | 5,3930 | 5,3930 | 131 | 708,00 |
| 01/10/2012 | 5,2560 | 0,88% | 5,2100 | 5,2560 | 5,2100 | 90 | 469,90 |
| 28/9/2012 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | 22 | 114,00 |
| 27/9/2012 | 5,2100 | 0,00% | 5,3840 | 5,3930 | 5,2100 | 328 | 1.745,90 |
| 26/9/2012 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 25/9/2012 | 5,2100 | 1,24% | 5,2560 | 5,3660 | 5,2100 | 1.378 | 7.205,90 |
| 24/9/2012 | 5,1460 | 0,00% | 5,1460 | 5,1460 | 5,1460 | ,00 | |
| 21/9/2012 | 5,1460 | -1,76% | 5,4670 | 5,4670 | 5,1460 | 656 | 3.413,00 |
| 20/9/2012 | 5,2380 | 1,79% | 5,2100 | 5,4390 | 5,2100 | 1.129 | 5.957,35 |
| 19/9/2012 | 5,1460 | -3,78% | 4,9360 | 5,2100 | 4,9360 | 1.369 | 7.025,15 |
| 18/9/2012 | 5,3480 | 0,87% | 5,3930 | 5,3930 | 5,3480 | 33 | 176,00 |
| 17/9/2012 | 5,3020 | 1,22% | 5,3020 | 5,3020 | 5,3020 | 449 | 2.378,00 |
| 14/9/2012 | 5,2380 | 4,18% | 5,0280 | 5,2840 | 5,0280 | 3.273 | 16.833,90 |
| 13/9/2012 | 5,0280 | -5,17% | 5,2010 | 5,3020 | 5,0000 | 6.456 | 34.012,46 |
| 12/9/2012 | 5,3020 | 1,57% | 5,3020 | 5,3020 | 5,3020 | 166 | 875,80 |
| 11/9/2012 | 5,2200 | 0,19% | 5,2560 | 5,3020 | 5,2100 | 1.409 | 7.377,50 |
| 10/9/2012 | 5,2100 | 1,24% | 5,2010 | 5,3480 | 5,0180 | 3.386 | 17.622,55 |
| 07/9/2012 | 5,1460 | -0,71% | 5,1920 | 5,1920 | 5,1190 | 171 | 873,83 |
| 06/9/2012 | 5,1830 | 6,78% | 5,2010 | 5,2010 | 5,1740 | 290 | 1.501,95 |
| 05/9/2012 | 4,8540 | 0,00% | 4,8720 | 4,8720 | 4,8540 | 218 | 1.062,32 |
| 04/9/2012 | 4,8540 | -5,18% | 5,0640 | 5,0830 | 4,8540 | 224 | 1.127,10 |
| 03/9/2012 | 5,1190 | 0,00% | 5,1190 | 5,1190 | 5,1190 | ,00 | |
| 31/8/2012 | 5,1190 | 5,66% | 5,1830 | 5,1830 | 5,1100 | 230 | 1.176,60 |
| 30/8/2012 | 4,8450 | 0,00% | 4,8450 | 4,8450 | 4,8450 | 110 | 530,00 |
| 29/8/2012 | 4,8450 | 0,77% | 4,8450 | 4,8450 | 4,8450 | 110 | 530,00 |
| 28/8/2012 | 4,8080 | -9,95% | 4,8450 | 4,8450 | 4,8080 | 1.014 | 4.878,02 |
| 27/8/2012 | 5,3390 | 0,00% | 5,3390 | 5,3390 | 5,3390 | ,00 | |
| 24/8/2012 | 5,3390 | 3,55% | 5,3750 | 5,3750 | 4,6440 | 1.106 | 5.270,75 |
| 23/8/2012 | 5,1560 | -4,39% | 4,8630 | 5,2750 | 4,8630 | 250 | 1.273,92 |
| 22/8/2012 | 5,3930 | 3,69% | 5,3930 | 5,3930 | 5,3930 | 11 | 59,00 |
| 21/8/2012 | 5,2010 | 3,44% | 5,2010 | 5,2010 | 5,2010 | 11 | 56,90 |
| 20/8/2012 | 5,0280 | 7,21% | 5,0280 | 5,0280 | 5,0280 | 11 | 55,00 |
| 17/8/2012 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 16/8/2012 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 14/8/2012 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 13/8/2012 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | 4 | 20,52 |
| 10/8/2012 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 09/8/2012 | 4,6900 | -9,98% | 4,7530 | 4,7530 | 4,6900 | 218 | 1.033,40 |
| 08/8/2012 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 07/8/2012 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 06/8/2012 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 03/8/2012 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 02/8/2012 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 01/8/2012 | 5,2100 | 6,94% | 5,2100 | 5,2100 | 5,2100 | 110 | 570,00 |
| 31/7/2012 | 4,8720 | -9,83% | 4,8630 | 5,0000 | 4,8630 | 755 | 3.678,90 |
| 30/7/2012 | 5,4030 | 0,00% | 5,4030 | 5,4030 | 5,4030 | ,00 | |
| 27/7/2012 | 5,4030 | -1,49% | 5,4030 | 5,4030 | 5,4030 | 83 | 449,16 |
| 26/7/2012 | 5,4850 | 0,00% | 5,4850 | 5,4850 | 5,4850 | ,00 | |
| 25/7/2012 | 5,4850 | 9,70% | 5,4850 | 5,4850 | 5,4850 | 11 | 60,00 |
| 24/7/2012 | 5,0000 | 9,84% | 5,0000 | 5,0000 | 5,0000 | 11 | 54,70 |
| 23/7/2012 | 4,5520 | -9,47% | 4,6620 | 4,6620 | 4,5250 | 503 | 2.310,30 |
| 20/7/2012 | 5,0280 | 7,85% | 5,0280 | 5,0280 | 5,0280 | 11 | 55,00 |
| 19/7/2012 | 4,6620 | 0,00% | 4,6620 | 4,6620 | 4,6620 | ,00 | |
| 18/7/2012 | 4,6620 | -1,91% | 4,4430 | 4,8910 | 4,4430 | 242 | 1.154,55 |
| 17/7/2012 | 4,7530 | -5,47% | 4,7530 | 4,7530 | 4,7530 | 110 | 520,00 |
| 16/7/2012 | 5,0280 | 0,00% | 5,0280 | 5,0280 | 5,0280 | ,00 | |
| 13/7/2012 | 5,0280 | 0,00% | 5,0280 | 5,0280 | 5,0280 | ,00 | |
| 12/7/2012 | 5,0280 | 10,00% | 5,0280 | 5,0280 | 5,0280 | 11 | 55,00 |
| 11/7/2012 | 4,5710 | 0,00% | 4,5710 | 4,5710 | 4,5710 | 504 | 2.305,00 |
| 10/7/2012 | 4,5710 | -3,83% | 4,5710 | 4,5710 | 4,5710 | 875 | 4.000,00 |
| 09/7/2012 | 4,7530 | 0,00% | 4,7530 | 4,7530 | 4,7530 | 547 | 2.600,00 |
| 06/7/2012 | 4,7530 | 1,95% | 4,7530 | 4,7530 | 4,7530 | 103 | 494,00 |
| 05/7/2012 | 4,6620 | -4,68% | 4,9180 | 4,9180 | 4,6620 | 887 | 4.162,00 |
| 04/7/2012 | 4,8910 | -0,91% | 4,6620 | 4,8910 | 4,5710 | 443 | 2.123,50 |
| 03/7/2012 | 4,9360 | 0,18% | 4,9270 | 4,9360 | 4,9270 | 438 | 2.158,00 |
| 02/7/2012 | 4,9270 | 0,00% | 4,9270 | 4,9270 | 4,9270 | ,00 | |
| 29/6/2012 | 4,9270 | -2,01% | 4,8450 | 4,9270 | 4,8450 | 153 | 745,60 |
| 28/6/2012 | 5,0280 | 7,64% | 4,9000 | 5,0280 | 4,9000 | 95 | 473,32 |
| 27/6/2012 | 4,6710 | -8,43% | 4,6710 | 4,6710 | 4,6710 | 33 | 153,30 |
| 26/6/2012 | 5,1010 | 3,34% | 5,1010 | 5,1010 | 5,1010 | 110 | 558,00 |
| 25/6/2012 | 4,9360 | -1,83% | 4,6620 | 4,9360 | 4,6620 | 438 | 2.075,00 |
| 22/6/2012 | 5,0280 | 5,79% | 4,3880 | 5,0280 | 4,3880 | 1.040 | 4.841,00 |
| 21/6/2012 | 4,7530 | 0,00% | 4,7530 | 4,7530 | 4,7530 | ,00 | |
| 20/6/2012 | 4,7530 | 1,95% | 4,6620 | 4,7530 | 4,6620 | 395 | 1.861,10 |
| 19/6/2012 | 4,6620 | 0,39% | 4,6620 | 4,6620 | 4,6620 | 43 | 204,00 |
| 18/6/2012 | 4,6440 | 1,60% | 4,5890 | 4,6620 | 4,5890 | 733 | 3.382,92 |
| 15/6/2012 | 4,5710 | 0,00% | 4,5710 | 4,5710 | 4,5710 | 1.142 | 5.220,00 |
| 14/6/2012 | 4,5710 | 8,70% | 4,5710 | 4,5710 | 4,5710 | 163 | 745,00 |
| 13/6/2012 | 4,2050 | 0,00% | 4,1960 | 4,2050 | 4,1960 | 97 | 409,25 |
| 12/6/2012 | 4,2050 | 0,00% | 4,2050 | 4,2050 | 4,2050 | 122 | 515,20 |
| 11/6/2012 | 4,2050 | 9,53% | 3,8850 | 4,2050 | 3,8850 | 438 | 1.787,50 |
| 08/6/2012 | 3,8390 | 0,00% | 3,8300 | 3,8390 | 3,8300 | 167 | 637,27 |
| 07/6/2012 | 3,8390 | 1,94% | 3,8390 | 3,8390 | 3,7020 | 2.099 | 7.987,48 |
| 06/6/2012 | 3,7660 | -0,24% | 3,7750 | 3,7750 | 3,6560 | 3.627 | 13.518,49 |
| 05/6/2012 | 3,7750 | 1,45% | 3,6660 | 3,8030 | 3,6660 | 2.215 | 8.331,15 |
| 01/6/2012 | 3,7210 | -3,07% | 3,7020 | 3,8850 | 3,7020 | 894 | 3.369,15 |
| 31/5/2012 | 3,8390 | 2,43% | 3,7020 | 3,9400 | 3,7020 | 1.105 | 4.208,70 |
| 30/5/2012 | 3,7480 | -2,37% | 4,0220 | 4,0220 | 3,7480 | 296 | 1.152,00 |
| 29/5/2012 | 3,8390 | 2,43% | 3,7940 | 3,8390 | 3,6840 | 1.805 | 6.771,10 |
| 28/5/2012 | 3,7480 | -3,08% | 3,8390 | 3,8390 | 3,7480 | 547 | 2.075,00 |
| 25/5/2012 | 3,8670 | -3,42% | 4,2690 | 4,2690 | 3,8670 | 690 | 2.669,57 |
| 24/5/2012 | 4,0040 | -5,41% | 4,2330 | 4,2960 | 3,9950 | 1.745 | 7.141,50 |
| 23/5/2012 | 4,2330 | 0,00% | 4,3880 | 4,3880 | 4,2330 | 1.271 | 5.567,30 |
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 | 8.083.417 |
| 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.% |
|---|