| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΣΠΙ | 0,6240 | -2,80 % | -0,0180 | 7.564 |
| ΕΛΒΕ | 5,2500 | -2,78 % | -0,1500 | 40 |
| ΚΥΡΙΟ | 2,2200 | -2,63 % | -0,0600 | 56.397 |
| ΤΖΚΑ | 1,3850 | -2,12 % | -0,0300 | 9.252 |
| ΔΡΟΜΕ | 0,3890 | -2,02 % | -0,0080 | 9.920 |
| ΚΟΥΕΣ | 7,2000 | -1,91 % | -0,1400 | 37.582 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 2.690 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 8.497 |
| ΑΒΕ | 0,5160 | -1,53 % | -0,0080 | 33.401 |
Συνεχης ενημερωση
ΤΣΙΜΕΝΤΟΠΟΙΙA ΒΑΣΙΛΙΚΟΥ ΔΗΜΟΣΙΑ ΕΤ ΛΤΔ (ΤΣΙΒ)
4,4000 €
-0,0200 (-0,45%)
- Άνοιγμα 4,3800
- Υψηλό 4,4000
- Χαμηλό 4,3800
- Όγκος 4.986
- Τζίρος 21.937 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/7/2010 | 1,0000 | 5,26% | 0,9500 | 1,0000 | 0,9500 | 38.320 | 36.719,40 |
| 28/7/2010 | 0,9500 | 0,00% | 0,9500 | 0,9600 | 0,9500 | 18.870 | 17.932,60 |
| 27/7/2010 | 0,9500 | -2,06% | 0,9700 | 0,9700 | 0,9300 | 22.640 | 21.594,11 |
| 26/7/2010 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 2.765 | 2.682,05 |
| 23/7/2010 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 4.000 | 3.880,00 |
| 22/7/2010 | 0,9800 | -1,01% | 1,0000 | 1,0000 | 0,9800 | 5.731 | 5.716,44 |
| 21/7/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 19/7/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 16/7/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 15/7/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 14/7/2010 | 0,9900 | -3,88% | 0,9900 | 0,9900 | 0,9900 | 1.500 | 1.485,00 |
| 13/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 12/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 09/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 08/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 07/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 40 | 41,20 |
| 06/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 05/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 02/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 01/7/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 30/6/2010 | 1,0300 | 6,19% | 1,0300 | 1,0300 | 1,0300 | 1.500 | 1.545,00 |
| 29/6/2010 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 28/6/2010 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 300 | 291,00 |
| 25/6/2010 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 24/6/2010 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 30 | 29,10 |
| 23/6/2010 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 7.455 | 7.305,90 |
| 22/6/2010 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 4.000 | 3.920,00 |
| 21/6/2010 | 0,9800 | -1,01% | 0,9800 | 0,9800 | 0,9800 | 3.300 | 3.234,00 |
| 18/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 17/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 500 | 495,00 |
| 16/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 15/6/2010 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 14/6/2010 | 0,9900 | -4,81% | 0,9900 | 0,9900 | 0,9900 | 300 | 297,00 |
| 11/6/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 10/6/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 09/6/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 08/6/2010 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 3 | 3,12 |
| 07/6/2010 | 1,0300 | 6,19% | 1,0100 | 1,0300 | 1,0100 | 752 | 759,56 |
| 04/6/2010 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 03/6/2010 | 0,9700 | -6,73% | 0,9700 | 0,9700 | 0,9700 | 2.236 | 2.168,92 |
| 02/6/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 01/6/2010 | 1,0400 | 4,00% | 1,0400 | 1,0400 | 1,0400 | 350 | 364,00 |
| 31/5/2010 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 1.200 | 1.200,00 |
| 28/5/2010 | 1,0200 | -4,67% | 1,0400 | 1,0400 | 1,0200 | 16.000 | 16.440,00 |
| 27/5/2010 | 1,0700 | -2,73% | 1,0400 | 1,0700 | 1,0400 | 502 | 522,14 |
| 26/5/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 25/5/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 21/5/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.396 | 1.535,60 |
| 20/5/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 19/5/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 2 | ,00 |
| 18/5/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 17/5/2010 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 100.000 | 110.000,00 |
| 14/5/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 13/5/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 12/5/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 11/5/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 10/5/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 07/5/2010 | 1,1100 | 7,77% | 1,1100 | 1,1100 | 1,1100 | 1 | ,00 |
| 06/5/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 05/5/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 04/5/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 03/5/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 30/4/2010 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 80 | 82,40 |
| 29/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 28/4/2010 | 1,0400 | 4,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 26/4/2010 | 1,0000 | -3,85% | 1,0400 | 1,0400 | 1,0000 | 2.150 | 2.186,00 |
| 22/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 20/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 19/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 16/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 15/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 14/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 13/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 12/4/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 09/4/2010 | 1,0400 | -6,31% | 1,0500 | 1,0500 | 1,0400 | 200 | 208,76 |
| 08/4/2010 | 1,1100 | 6,73% | 1,1100 | 1,1100 | 1,1100 | 182 | 202,02 |
| 07/4/2010 | 1,0400 | 2,97% | 1,0400 | 1,0400 | 1,0400 | 200 | 208,00 |
| 31/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 30/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 29/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 26/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 24/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 23/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 22/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 19/3/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 18/3/2010 | 1,0100 | 1,00% | 1,1000 | 1,1000 | 1,0100 | 6.347 | 6.501,45 |
| 16/3/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 15/3/2010 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 600 | 600,35 |
| 12/3/2010 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 11/3/2010 | 1,0200 | 0,99% | 1,0100 | 1,0400 | 1,0100 | 4.350 | 4.417,24 |
| 10/3/2010 | 1,0100 | 0,00% | 1,0500 | 1,0500 | 1,0100 | 11.725 | 12.111,25 |
| 09/3/2010 | 1,0100 | -4,72% | 1,0000 | 1,1000 | 1,0000 | 14.141 | 14.542,00 |
| 08/3/2010 | 1,0600 | -9,40% | 1,1600 | 1,1600 | 1,0500 | 60.622 | 65.015,07 |
| 05/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 04/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 03/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/3/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 26/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 25/2/2010 | 1,1700 | 0,00% | 1,2100 | 1,2100 | 1,1700 | 15.911 | 19.248,31 |
| 24/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 23/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 22/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 389 | 455,13 |
| 19/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 18/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 5 | 5,85 |
| 17/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 16/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 12/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 11/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 10/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 09/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 24 | 28,08 |
| 08/2/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 05/2/2010 | 1,1700 | -4,88% | 1,2400 | 1,2400 | 1,1700 | 9.239 | 10.810,60 |
| 04/2/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 03/2/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 02/2/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 01/2/2010 | 1,2300 | 1,65% | 1,2300 | 1,2300 | 1,2300 | 5 | 6,15 |
| 29/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 28/1/2010 | 1,2100 | 5,22% | 1,2100 | 1,2100 | 1,2100 | 5 | 6,05 |
| 27/1/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 26/1/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 25/1/2010 | 1,1500 | 4,55% | 1,1700 | 1,1700 | 1,1500 | 13.009 | 15.080,35 |
| 22/1/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 21/1/2010 | 1,1000 | -8,33% | 1,1800 | 1,1800 | 1,1000 | 3.000 | 3.345,20 |
| 20/1/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/1/2010 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 18/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 15/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 3.000 | 3.630,00 |
| 14/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 13/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 12/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 11/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 12.000 | 14.520,00 |
| 08/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 9.700 | 11.737,00 |
| 07/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 05/1/2010 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 04/1/2010 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,2100 | 300 | 363,00 |
| 31/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 30/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 29/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 28/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 23/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 21/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 16/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 15/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 14/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 11/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 300 | 360,00 |
| 09/12/2009 | 1,2000 | -6,25% | 1,2000 | 1,2000 | 1,2000 | 1.100 | 1.320,00 |
| 08/12/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/12/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 04/12/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 03/12/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 02/12/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 01/12/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 490 | 627,20 |
| 30/11/2009 | 1,2800 | 0,79% | 1,2800 | 1,2800 | 1,2800 | 37 | 47,36 |
| 27/11/2009 | 1,2700 | -0,78% | 1,2300 | 1,2700 | 1,1800 | 4.001 | 4.903,18 |
| 26/11/2009 | 1,2800 | -1,54% | 1,2500 | 1,3000 | 1,2400 | 10.527 | 13.140,87 |
| 25/11/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/11/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 87 | 113,10 |
| 23/11/2009 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,3000 | 247 | 321,10 |
| 20/11/2009 | 1,2600 | -3,08% | 1,2700 | 1,3000 | 1,2600 | 4.858 | 6.122,60 |
| 19/11/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/11/2009 | 1,3000 | -2,26% | 1,3000 | 1,3000 | 1,3000 | 3.320 | 4.316,00 |
| 17/11/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 16/11/2009 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,3300 | 116 | 154,28 |
| 13/11/2009 | 1,3400 | 6,35% | 1,3400 | 1,3400 | 1,3400 | 300 | 402,00 |
| 12/11/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 11/11/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 10/11/2009 | 1,2600 | -0,79% | 1,2600 | 1,2600 | 1,2600 | 4.000 | 5.040,00 |
| 09/11/2009 | 1,2700 | -8,63% | 1,2700 | 1,2700 | 1,2700 | 4.000 | 5.080,00 |
| 06/11/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 05/11/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 04/11/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 03/11/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 02/11/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 30/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 29/10/2009 | 1,3900 | -1,42% | 1,3000 | 1,3900 | 1,3000 | 757 | 989,23 |
| 27/10/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 26/10/2009 | 1,4100 | 2,92% | 1,3700 | 1,4100 | 1,3700 | 13.645 | 18.695,65 |
| 23/10/2009 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 895 | 1.226,15 |
| 22/10/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 21/10/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 20 | 27,20 |
| 20/10/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 500 | 680,00 |
| 19/10/2009 | 1,3600 | -4,90% | 1,3600 | 1,3600 | 1,3600 | 5 | 6,80 |
| 16/10/2009 | 1,4300 | -0,69% | 1,3500 | 1,4500 | 1,3500 | 80.669 | 115.358,75 |
| 15/10/2009 | 1,4400 | 3,60% | 1,4400 | 1,4400 | 1,4400 | 10 | 14,40 |
| 14/10/2009 | 1,3900 | 0,00% | 1,3900 | 1,4000 | 1,2800 | 11.594 | 16.191,54 |
| 13/10/2009 | 1,3900 | 2,96% | 1,3200 | 1,3900 | 1,3200 | 1.242 | 1.656,38 |
| 12/10/2009 | 1,3500 | 5,47% | 1,2300 | 1,3600 | 1,2300 | 4.331 | 5.649,68 |
| 09/10/2009 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2800 | 1.555 | 1.990,40 |
| 08/10/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 07/10/2009 | 1,2500 | 0,00% | 1,2400 | 1,2500 | 1,2400 | 2.700 | 3.356,49 |
| 06/10/2009 | 1,2500 | 5,93% | 1,1800 | 1,2500 | 1,1800 | 8.670 | 10.707,33 |
| 05/10/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 10.981 | 12.957,58 |
| 02/10/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/9/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/9/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 3.000 | 3.540,00 |
| 28/9/2009 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 10 | 11,80 |
| 25/9/2009 | 1,1600 | -3,33% | 1,1800 | 1,1800 | 1,1600 | 6.000 | 7.060,00 |
| 24/9/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 23/9/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/9/2009 | 1,2000 | 0,84% | 1,1500 | 1,2000 | 1,1400 | 1.760 | 2.042,80 |
| 21/9/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 18/9/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 17/9/2009 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1900 | 203 | 241,57 |
| 16/9/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 15/9/2009 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 1.000 | 1.180,00 |
| 14/9/2009 | 1,1600 | -4,13% | 1,1600 | 1,1600 | 1,1600 | 1.000 | 1.160,00 |
| 11/9/2009 | 1,2100 | 5,22% | 1,1600 | 1,2100 | 1,1600 | 16.000 | 18.737,20 |
| 10/9/2009 | 1,1500 | 0,00% | 1,1300 | 1,1500 | 1,1000 | 200 | 227,64 |
| 09/9/2009 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1500 | 3.700 | 4.277,00 |
| 08/9/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 1.000 | 1.160,00 |
| 07/9/2009 | 1,1600 | -1,69% | 1,1700 | 1,1700 | 1,1600 | 4.170 | 4.862,20 |
| 04/9/2009 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 925 | 1.091,50 |
| 03/9/2009 | 1,1600 | -2,52% | 1,1600 | 1,1600 | 1,1600 | 500 | 580,00 |
| 02/9/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 01/9/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 31/8/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 330 | 392,70 |
| 28/8/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 340 | 404,60 |
| 27/8/2009 | 1,1900 | -2,46% | 1,1900 | 1,1900 | 1,1900 | 3.000 | 3.570,00 |
| 26/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 25/8/2009 | 1,2200 | -1,61% | 1,2200 | 1,2200 | 1,2200 | 1.100 | 1.342,00 |
| 24/8/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 21/8/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 20/8/2009 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2400 | 100 | 124,00 |
| 19/8/2009 | 1,2000 | -3,23% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 13/8/2009 | 1,2400 | 5,08% | 1,2400 | 1,2400 | 1,2400 | 10 | 12,40 |
| 12/8/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/8/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 10/8/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 07/8/2009 | 1,1800 | -3,28% | 1,1800 | 1,1800 | 1,1800 | 1.200 | 1.416,00 |
| 06/8/2009 | 1,2200 | 0,00% | 1,2000 | 1,2200 | 1,1900 | 801 | 954,20 |
| 05/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 04/8/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 03/8/2009 | 1,2200 | -2,40% | 1,2500 | 1,2500 | 1,1800 | 4.853 | 5.812,75 |
| 31/7/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 30/7/2009 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 25 | 31,25 |
| 29/7/2009 | 1,2400 | 0,00% | 1,2300 | 1,2400 | 1,2300 | 5.625 | 6.925,00 |
| 28/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 27/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 24/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 23/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 22/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 21/7/2009 | 1,2400 | 0,81% | 1,2400 | 1,2400 | 1,2400 | 10.000 | 12.400,00 |
| 20/7/2009 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 5.000 | 6.150,00 |
| 17/7/2009 | 1,2300 | -0,81% | 1,2300 | 1,2300 | 1,2300 | 350 | 430,50 |
| 16/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 15/7/2009 | 1,2400 | -1,59% | 1,2400 | 1,2400 | 1,2400 | 300 | 372,00 |
| 14/7/2009 | 1,2600 | -1,56% | 1,2600 | 1,2600 | 1,2600 | 2.000 | 2.520,00 |
| 13/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 10/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 09/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 08/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 06/7/2009 | 1,2800 | 6,67% | 1,2800 | 1,2800 | 1,2800 | 20 | 25,60 |
| 03/7/2009 | 1,2000 | -1,64% | 1,2300 | 1,2300 | 1,2000 | 1.621 | 1.948,83 |
| 02/7/2009 | 1,2200 | -2,40% | 1,2200 | 1,2200 | 1,2200 | 600 | 732,00 |
| 01/7/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 30/6/2009 | 1,2500 | -2,34% | 1,2500 | 1,2500 | 1,2500 | 99 | 123,75 |
| 29/6/2009 | 1,2800 | -5,19% | 1,2500 | 1,2800 | 1,2500 | 2.530 | 3.192,50 |
| 26/6/2009 | 1,3500 | 8,00% | 1,3500 | 1,3500 | 1,3500 | 30 | 40,50 |
| 25/6/2009 | 1,2500 | -7,41% | 1,2500 | 1,2500 | 1,2500 | 20 | 25,00 |
| 24/6/2009 | 1,3500 | 4,65% | 1,3500 | 1,3500 | 1,3500 | 50 | 67,50 |
| 23/6/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 22/6/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 19/6/2009 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 9.808 | 12.652,32 |
| 18/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/6/2009 | 1,3000 | 4,00% | 1,3000 | 1,3000 | 1,3000 | 20 | 26,00 |
| 05/6/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.550 | 1.937,50 |
| 04/6/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 03/6/2009 | 1,2500 | -4,58% | 1,2600 | 1,2600 | 1,2500 | 1.300 | 1.635,00 |
| 02/6/2009 | 1,3100 | 0,77% | 1,3000 | 1,3100 | 1,3000 | 950 | 1.237,00 |
| 01/6/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 300 | 390,00 |
| 29/5/2009 | 1,3000 | -18,75% | 1,3000 | 1,3600 | 1,3000 | 442 | 585,32 |
| 28/5/2009 | 1,6000 | -5,33% | 1,6000 | 1,6000 | 1,6000 | 12.000 | 19.200,00 |
| 27/5/2009 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 26/5/2009 | 1,6900 | -0,59% | 1,5700 | 1,6900 | 1,5700 | 5.732 | 9.016,50 |
| 25/5/2009 | 1,7000 | -2,30% | 1,6100 | 1,7000 | 1,5900 | 11.572 | 18.778,60 |
| 22/5/2009 | 1,7400 | 0,00% | 1,6600 | 1,7400 | 1,6100 | 12.610 | 20.985,60 |
| 21/5/2009 | 1,7400 | 0,00% | 1,6000 | 1,7400 | 1,6000 | 5.343 | 9.090,00 |
| 20/5/2009 | 1,7400 | 6,10% | 1,6000 | 1,7400 | 1,5900 | 17.573 | 28.046,74 |
| 19/5/2009 | 1,6400 | 1,23% | 1,5900 | 1,6800 | 1,5900 | 88.506 | 145.235,85 |
| 18/5/2009 | 1,6200 | -1,22% | 1,6000 | 1,6200 | 1,5900 | 23.365 | 37.344,25 |
| 15/5/2009 | 1,6400 | 0,00% | 1,6400 | 1,6800 | 1,6400 | 10.133 | 16.602,00 |
| 14/5/2009 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,6400 | 9.616 | 15.853,05 |
| 13/5/2009 | 1,6500 | -1,79% | 1,6600 | 1,6800 | 1,6500 | 27.895 | 46.402,25 |
| 12/5/2009 | 1,6800 | -1,18% | 1,6900 | 1,7000 | 1,6800 | 58.829 | 99.483,00 |
| 11/5/2009 | 1,7000 | -3,95% | 1,7700 | 1,7700 | 1,7000 | 15.266 | 26.250,00 |
| 08/5/2009 | 1,7700 | -6,35% | 1,7700 | 1,7700 | 1,7700 | 759 | 1.343,25 |
| 07/5/2009 | 1,8900 | 0,00% | 1,8700 | 1,8900 | 1,8700 | 916 | 1.718,00 |
| 06/5/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 19 | 36,00 |
| 05/5/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 24 | 46,08 |
| 04/5/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 30/4/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 29/4/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 28/4/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,1300 | 9,79 % | 0,1900 | 37.396 |
| ΝΤΟΠΛΕΡ | 0,6900 | 9,52 % | 0,0600 | 3.930 |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 0,0500 | 120 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 240.362 |
| ΕΛΙΝ | 2,5000 | 2,46 % | 0,0600 | 2.574 |
| ΑΤΕΚ | 1,3300 | 2,31 % | 0,0300 | 4.504 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 74.925 |
| ΛΟΥΛΗ | 4,2300 | 1,93 % | 0,0800 | 2.537 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8040 | -0,38 % | -0,0260 | 25.749.075 |
| ΕΤΕ | 11,8900 | -0,04 % | -0,0050 | 24.425.636 |
| ΕΥΡΩΒ | 3,1370 | -0,16 % | -0,0050 | 19.862.468 |
| ΑΛΦΑ | 3,4950 | -0,65 % | -0,0230 | 18.361.760 |
| MTLN | 51,6000 | -1,05 % | -0,5500 | 9.077.947 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.207.750 |
| ΟΠΑΠ | 18,9100 | 0,21 % | 0,0400 | 4.428.639 |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 0,0140 | 3.448.081 |
| ΟΤΕ | 16,2300 | 0,31 % | 0,0500 | 2.658.847 |
| ΜΠΕΛΑ | 31,8200 | 1,53 % | 0,4800 | 2.218.819 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1370 | -0,16 % | 6.324.230 | 19,86εκ. |
| ΑΛΦΑ | 3,4950 | -0,65 % | 5.226.222 | 18,36εκ. |
| ΠΕΙΡ | 6,8040 | -0,38 % | 3.743.822 | 25,75εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.829.110 | 3,45εκ. |
| ΕΤΕ | 11,8900 | -0,04 % | 2.052.148 | 24,43εκ. |
| BOCHGR | 7,4400 | -0,27 % | 695.942 | 5,21εκ. |
| ΦΒΜΕΖΖ | 0,0625 | -0,64 % | 601.368 | 37.742 |
| CREDIA | 1,4300 | 0,85 % | 436.403 | 622,9χιλ. |
| ΑΔΜΗΕ | 3,2050 | 0,79 % | 372.928 | 1,19εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4210 | -0,36 % | 368.696 | 156,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2200 | -2,63 % | 56.397 | 0,74 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.829.110 | 0,47 % |
| AEM | 6,1200 | -0,81 % | 194.634 | 0,34 % |
| ΕΧΑΕ | 6,9000 | -1,15 % | 197.286 | 0,33 % |
| EIS | 1,2900 | 1,57 % | 46.770 | 0,31 % |
| ΤΖΚΑ | 1,3850 | -2,12 % | 9.252 | 0,30 % |
| ΠΕΙΡ | 6,8040 | -0,38 % | 3.743.822 | 0,30 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 74.925 | 0,27 % |
| ΑΛΦΑ | 3,4950 | -0,65 % | 5.226.222 | 0,23 % |
| ΕΤΕ | 11,8900 | -0,04 % | 2.052.148 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.020 | 12,09 % |
| ΚΕΚΡ | 2,1300 | 9,79 % | 37.396 | 10,31 % |
| ΚΥΡΙΟ | 2,2200 | -2,63 % | 56.397 | 10,09 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 4.504 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 120 | 7,55 % |
| ΛΟΓΟΣ | 1,9200 | 0,00 % | 970 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 107.735 | 5,91 % |
| ΜΕΒΑ | 6,1500 | -0,81 % | 724 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|