| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΤΣΙΜΕΝΤΟΠΟΙΙA ΒΑΣΙΛΙΚΟΥ ΔΗΜΟΣΙΑ ΕΤ ΛΤΔ (ΤΣΙΒ)
4,2800 €
0,0600 (1,42%)
- Άνοιγμα 4,4200
- Υψηλό 4,4200
- Χαμηλό 4,2800
- Όγκος 1.725
- Τζίρος 7.414 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/1/2007 | 3,7300 | 0,54% | 3,7300 | 3,7300 | 3,7300 | 763 | 2.850,00 |
| 08/1/2007 | 3,7100 | -0,54% | 3,6700 | 3,7200 | 3,6300 | 9.748 | 35.797,40 |
| 05/1/2007 | 3,7300 | 0,27% | 3,7300 | 3,7300 | 3,7200 | 1.107 | 4.131,00 |
| 04/1/2007 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 03/1/2007 | 3,7200 | -0,27% | 3,7600 | 3,7600 | 3,7100 | 7.480 | 27.788,00 |
| 02/1/2007 | 3,7300 | -4,85% | 3,7300 | 3,7300 | 3,7300 | 1.505 | 5.620,20 |
| 29/12/2006 | 3,9200 | 6,52% | 3,6800 | 3,9200 | 3,6800 | 4.053 | 15.347,88 |
| 28/12/2006 | 3,6800 | -1,08% | 3,8000 | 3,8000 | 3,6800 | 6.511 | 24.110,40 |
| 27/12/2006 | 3,7200 | -5,34% | 3,8000 | 3,8000 | 3,7200 | 10.457 | 39.530,00 |
| 22/12/2006 | 3,9300 | 3,42% | 3,8000 | 3,9300 | 3,6700 | 16.049 | 60.158,90 |
| 21/12/2006 | 3,8000 | 0,80% | 3,7700 | 3,8600 | 3,7700 | 5.652 | 21.584,90 |
| 20/12/2006 | 3,7700 | -3,83% | 3,8500 | 3,8500 | 3,7700 | 4.198 | 16.069,20 |
| 19/12/2006 | 3,9200 | -0,25% | 3,8900 | 3,9200 | 3,8000 | 16.038 | 61.531,90 |
| 18/12/2006 | 3,9300 | 0,00% | 3,9000 | 3,9300 | 3,8800 | 1.542 | 6.012,00 |
| 15/12/2006 | 3,9300 | -2,00% | 3,9300 | 3,9800 | 3,9300 | 8.633 | 34.010,00 |
| 14/12/2006 | 4,0100 | 2,04% | 3,9300 | 4,0100 | 3,9300 | 4.221 | 16.841,80 |
| 13/12/2006 | 3,9300 | 1,29% | 3,9000 | 3,9300 | 3,8400 | 63.254 | 247.871,50 |
| 12/12/2006 | 3,8800 | -0,51% | 3,9000 | 3,9000 | 3,8800 | 954 | 3.705,00 |
| 11/12/2006 | 3,9000 | -0,76% | 3,9600 | 3,9600 | 3,9000 | 4.717 | 18.560,60 |
| 08/12/2006 | 3,9300 | 0,00% | 3,9600 | 3,9600 | 3,9300 | 926 | 3.649,00 |
| 07/12/2006 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 06/12/2006 | 3,9300 | -3,20% | 3,9600 | 3,9600 | 3,9300 | 2.673 | 10.552,28 |
| 05/12/2006 | 4,0600 | -1,22% | 3,9600 | 4,0600 | 3,9600 | 51 | 202,42 |
| 04/12/2006 | 4,1100 | -1,91% | 4,0600 | 4,1100 | 4,0600 | 2.346 | 9.560,36 |
| 01/12/2006 | 4,1900 | 5,81% | 3,9300 | 4,1900 | 3,9300 | 45.264 | 185.709,84 |
| 30/11/2006 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9300 | 4.916 | 19.374,60 |
| 29/11/2006 | 3,9600 | -0,50% | 3,9600 | 3,9600 | 3,9600 | 3.766 | 14.900,68 |
| 28/11/2006 | 3,9800 | -1,49% | 3,9800 | 4,0400 | 3,9800 | 3.301 | 13.173,82 |
| 27/11/2006 | 4,0400 | -0,49% | 3,9800 | 4,0400 | 3,9600 | 7.924 | 31.670,62 |
| 24/11/2006 | 4,0600 | 0,50% | 4,0400 | 4,0600 | 4,0100 | 4.740 | 19.031,00 |
| 23/11/2006 | 4,0400 | -1,70% | 4,0900 | 4,0900 | 4,0400 | 19.879 | 80.566,44 |
| 22/11/2006 | 4,1100 | 0,00% | 4,1900 | 4,1900 | 4,1100 | 3.820 | 15.716,00 |
| 21/11/2006 | 4,1100 | 1,23% | 4,0400 | 4,1100 | 3,9600 | 6.873 | 27.392,56 |
| 20/11/2006 | 4,0600 | -2,64% | 4,1100 | 4,1100 | 4,0600 | 5.641 | 23.057,00 |
| 17/11/2006 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 16/11/2006 | 4,1700 | -0,48% | 4,0900 | 4,1700 | 4,0900 | 10.259 | 42.062,80 |
| 15/11/2006 | 4,1900 | 0,48% | 4,1900 | 4,2700 | 4,1900 | 1.603 | 6.723,00 |
| 14/11/2006 | 4,1700 | 1,46% | 4,1100 | 4,2400 | 4,1100 | 26.507 | 111.841,56 |
| 13/11/2006 | 4,1100 | -1,91% | 4,0600 | 4,1900 | 4,0600 | 956 | 3.921,40 |
| 10/11/2006 | 4,1900 | 1,21% | 4,1100 | 4,1900 | 4,1100 | 4.075 | 16.891,60 |
| 09/11/2006 | 4,1400 | -1,19% | 4,1700 | 4,1700 | 4,0400 | 3.939 | 15.927,20 |
| 08/11/2006 | 4,1900 | 2,44% | 4,1700 | 4,1900 | 4,1700 | 1.542 | 6.436,00 |
| 07/11/2006 | 4,0900 | -1,21% | 4,0900 | 4,0900 | 3,9800 | 13.854 | 56.254,00 |
| 06/11/2006 | 4,1400 | 1,97% | 4,1100 | 4,1900 | 4,1100 | 4.847 | 20.058,00 |
| 03/11/2006 | 4,0600 | 5,45% | 4,1400 | 4,1400 | 3,9300 | 16.131 | 64.577,98 |
| 02/11/2006 | 3,8500 | -1,79% | 3,9300 | 4,1400 | 3,8000 | 21.338 | 85.716,50 |
| 01/11/2006 | 3,9200 | 6,81% | 3,7300 | 3,9200 | 3,7300 | 12.261 | 46.956,65 |
| 31/10/2006 | 3,6700 | 1,10% | 3,6700 | 3,6700 | 3,5900 | 27.632 | 100.381,74 |
| 30/10/2006 | 3,6300 | 0,00% | 3,7300 | 3,7300 | 3,5500 | 13.957 | 51.663,40 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|