| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
ΤΣΙΜΕΝΤΟΠΟΙΙA ΒΑΣΙΛΙΚΟΥ ΔΗΜΟΣΙΑ ΕΤ ΛΤΔ (ΤΣΙΒ)
4,4800 €
0,0000 (0,00%)
- Άνοιγμα 4,4800
- Υψηλό 4,4800
- Χαμηλό 4,4800
- Όγκος 197
- Τζίρος 882 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/10/2024 | 3,4600 | 2,37% | 3,3800 | 3,4600 | 3,3800 | 1.440 | 4.942,40 |
| 15/10/2024 | 3,3800 | -1,17% | 3,4000 | 3,4000 | 3,3800 | 2.362 | 8.010,80 |
| 14/10/2024 | 3,4200 | 1,79% | 3,3800 | 3,4200 | 3,3600 | 3.312 | 11.214,56 |
| 11/10/2024 | 3,3600 | 0,00% | 3,3800 | 3,3800 | 3,3600 | 2.000 | 6.730,00 |
| 10/10/2024 | 3,3600 | -1,18% | 3,4000 | 3,4000 | 3,3600 | 1.500 | 5.080,00 |
| 09/10/2024 | 3,4000 | -2,30% | 3,4800 | 3,4800 | 3,4000 | 1.048 | 3.619,20 |
| 08/10/2024 | 3,4800 | 1,16% | 3,4800 | 3,4800 | 3,4800 | 1.730 | 6.020,40 |
| 07/10/2024 | 3,4400 | -0,58% | 3,4800 | 3,4800 | 3,4400 | 13.520 | 46.910,70 |
| 04/10/2024 | 3,4600 | -0,57% | 3,4800 | 3,4800 | 3,4600 | 4.160 | 14.444,70 |
| 03/10/2024 | 3,4800 | 1,16% | 3,4800 | 3,4800 | 3,4800 | 485 | 1.687,80 |
| 02/10/2024 | 3,4400 | -1,15% | 3,4800 | 3,4800 | 3,4200 | 17.730 | 61.036,40 |
| 30/9/2024 | 3,4800 | 0,00% | 3,4400 | 3,4800 | 3,4400 | 2.080 | 7.228,80 |
| 27/9/2024 | 3,4800 | 1,16% | 3,4400 | 3,4800 | 3,4400 | 2.700 | 9.309,80 |
| 26/9/2024 | 3,4400 | -1,15% | 3,4400 | 3,4400 | 3,4400 | 1.140 | 3.921,60 |
| 25/9/2024 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 24/9/2024 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 8.585 | 29.875,80 |
| 23/9/2024 | 3,4800 | 1,16% | 3,4400 | 3,4800 | 3,4000 | 621 | 2.151,76 |
| 20/9/2024 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | 1.000 | 3.440,00 |
| 19/9/2024 | 3,4400 | -1,15% | 3,4800 | 3,4800 | 3,4400 | 1.100 | 3.788,00 |
| 18/9/2024 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 5.000 | 17.400,00 |
| 17/9/2024 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 150 | 522,00 |
| 16/9/2024 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 150 | 522,00 |
| 13/9/2024 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 1.300 | 4.524,00 |
| 12/9/2024 | 3,4800 | -0,57% | 3,4800 | 3,4800 | 3,4800 | 500 | 1.740,00 |
| 11/9/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 10/9/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 09/9/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 06/9/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 05/9/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 04/9/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 5.250 | 18.375,00 |
| 03/9/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 02/9/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 800 | 2.800,00 |
| 30/8/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 29/8/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 700 | 2.450,00 |
| 28/8/2024 | 3,5000 | 0,57% | 3,5000 | 3,5000 | 3,5000 | 570 | 1.995,00 |
| 27/8/2024 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 26/8/2024 | 3,4800 | -0,57% | 3,5000 | 3,5000 | 3,4800 | 7.660 | 26.668,80 |
| 23/8/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 22/8/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 21/8/2024 | 3,5000 | 0,00% | 3,4800 | 3,5000 | 3,4800 | 2.695 | 9.420,60 |
| 20/8/2024 | 3,5000 | 0,00% | 3,4800 | 3,5000 | 3,4800 | 1.360 | 4.752,80 |
| 19/8/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 2.000 | 7.000,00 |
| 16/8/2024 | 3,5000 | -0,57% | 3,5000 | 3,5000 | 3,5000 | 5.000 | 17.500,00 |
| 14/8/2024 | 3,5200 | 0,57% | 3,5000 | 3,5200 | 3,4800 | 6.200 | 21.696,80 |
| 13/8/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 2.000 | 7.000,00 |
| 12/8/2024 | 3,5000 | -0,57% | 3,5000 | 3,5400 | 3,5000 | 6.010 | 21.035,40 |
| 09/8/2024 | 3,5200 | 0,00% | 3,5200 | 3,5400 | 3,5000 | 5.510 | 19.385,00 |
| 08/8/2024 | 3,5200 | 0,57% | 3,5000 | 3,5800 | 3,4800 | 23.500 | 82.370,80 |
| 07/8/2024 | 3,5000 | 0,00% | 3,5000 | 3,5200 | 3,5000 | 26.510 | 92.935,20 |
| 06/8/2024 | 3,5000 | 1,74% | 3,5000 | 3,5000 | 3,5000 | 300 | 1.050,00 |
| 05/8/2024 | 3,4400 | -6,01% | 3,4200 | 3,6800 | 3,4000 | 18.170 | 62.293,60 |
| 02/8/2024 | 3,6600 | -1,08% | 3,7000 | 3,9000 | 3,6600 | 13.795 | 50.955,40 |
| 01/8/2024 | 3,7000 | 1,65% | 3,6600 | 3,7000 | 3,6600 | 26.500 | 97.884,86 |
| 31/7/2024 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 30/7/2024 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 185 | 673,40 |
| 29/7/2024 | 3,6400 | 0,55% | 3,6400 | 3,6800 | 3,6400 | 22.625 | 82.377,40 |
| 26/7/2024 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 25/7/2024 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 24/7/2024 | 3,6200 | 0,00% | 3,6400 | 3,6400 | 3,6200 | 1.065 | 3.856,60 |
| 23/7/2024 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 22/7/2024 | 3,6200 | 0,56% | 3,6000 | 3,6200 | 3,6000 | 1.604 | 5.782,40 |
| 19/7/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 9.996 | 35.985,60 |
| 18/7/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 17/7/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,5600 | 2.226 | 7.973,60 |
| 16/7/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 15/7/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 838 | 3.016,80 |
| 12/7/2024 | 3,6000 | 3,45% | 3,5000 | 3,6000 | 3,5000 | 3.810 | 13.349,00 |
| 11/7/2024 | 3,4800 | -1,69% | 3,5400 | 3,5400 | 3,4600 | 6.024 | 21.064,00 |
| 10/7/2024 | 3,5400 | 1,14% | 3,5400 | 3,5400 | 3,5400 | 700 | 2.478,00 |
| 09/7/2024 | 3,5000 | -2,78% | 3,5400 | 3,5400 | 3,5000 | 6.000 | 21.080,00 |
| 08/7/2024 | 3,6000 | -1,10% | 3,6000 | 3,6000 | 3,6000 | 1.330 | 4.788,00 |
| 05/7/2024 | 3,6400 | 1,11% | 3,6400 | 3,6400 | 3,6400 | 100 | 364,00 |
| 04/7/2024 | 3,6000 | -2,17% | 3,6400 | 3,6400 | 3,6000 | 785 | 2.836,40 |
| 03/7/2024 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 10 | 36,80 |
| 02/7/2024 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 01/7/2024 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 28/6/2024 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 633 | 2.329,44 |
| 27/6/2024 | 3,6800 | 2,22% | 3,6800 | 3,6800 | 3,6800 | 100 | 368,00 |
| 26/6/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 25/6/2024 | 3,6000 | -2,17% | 3,6000 | 3,6000 | 3,6000 | 1.080 | 3.888,00 |
| 21/6/2024 | 3,6800 | 9,52% | 3,6800 | 3,6800 | 3,6800 | 950 | 3.496,00 |
| 20/6/2024 | 3,3600 | -6,67% | 3,3600 | 3,3600 | 3,3600 | 280 | 940,80 |
| 19/6/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 18/6/2024 | 3,6000 | -1,64% | 3,6000 | 3,6000 | 3,6000 | 660 | 2.376,00 |
| 17/6/2024 | 3,6600 | -3,68% | 3,6600 | 3,6600 | 3,6600 | 3.000 | 10.980,00 |
| 14/6/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 13/6/2024 | 3,8000 | 0,00% | 3,7600 | 3,8000 | 3,8000 | ,00 | |
| 12/6/2024 | 3,8000 | -1,04% | 3,8000 | 3,8000 | 3,8000 | 320 | 1.216,00 |
| 11/6/2024 | 3,8400 | 1,05% | 3,8400 | 3,8400 | 3,8400 | 9.379 | 36.015,36 |
| 10/6/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 3.521 | 13.379,80 |
| 07/6/2024 | 3,8000 | -1,55% | 3,8000 | 3,8000 | 3,8000 | 1.561 | 5.931,80 |
| 06/6/2024 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 05/6/2024 | 3,8600 | -0,52% | 3,8600 | 3,8600 | 3,8600 | 50 | 193,00 |
| 04/6/2024 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | 14 | 54,32 |
| 03/6/2024 | 3,8800 | 2,11% | 3,8800 | 3,8800 | 3,8800 | 125 | 485,00 |
| 31/5/2024 | 3,8000 | -0,52% | 3,8000 | 3,8000 | 3,8000 | 1.974 | 7.501,20 |
| 30/5/2024 | 3,8200 | 0,00% | 3,8600 | 3,9000 | 3,8200 | 3.786 | 14.553,40 |
| 29/5/2024 | 3,8200 | -1,04% | 3,8200 | 3,8200 | 3,8200 | 2.000 | 7.640,00 |
| 28/5/2024 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 27/5/2024 | 3,8600 | -0,52% | 3,8400 | 3,8600 | 3,8400 | 2.500 | 9.610,00 |
| 24/5/2024 | 3,8800 | -1,02% | 3,9200 | 3,9200 | 3,8600 | 24.726 | 96.695,92 |
| 23/5/2024 | 3,9200 | 1,55% | 3,8600 | 3,9200 | 3,8600 | 32.000 | 124.620,00 |
| 22/5/2024 | 3,8600 | 1,05% | 3,8200 | 3,8600 | 3,8200 | 8.180 | 31.456,60 |
| 21/5/2024 | 3,8200 | -0,52% | 3,8400 | 3,8400 | 3,8200 | 6.413 | 24.517,66 |
| 20/5/2024 | 3,8400 | -1,03% | 3,8600 | 3,8600 | 3,8400 | 23.375 | 89.967,50 |
| 17/5/2024 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8000 | 8.112 | 31.314,56 |
| 16/5/2024 | 3,8800 | 0,00% | 3,8600 | 3,9000 | 3,8600 | 12.200 | 47.336,00 |
| 15/5/2024 | 3,8800 | -0,51% | 3,9000 | 3,9000 | 3,8800 | 1.088 | 4.222,44 |
| 14/5/2024 | 3,9000 | 3,17% | 3,8000 | 3,9000 | 3,8000 | 37.299 | 145.226,10 |
| 13/5/2024 | 3,7800 | 1,61% | 3,7200 | 3,7800 | 3,7200 | 12.032 | 45.196,44 |
| 10/5/2024 | 3,7200 | 6,29% | 3,7200 | 3,7200 | 3,7200 | 8 | 29,76 |
| 09/5/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 08/5/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 14.960 | 52.360,00 |
| 02/5/2024 | 3,5000 | 0,57% | 3,5200 | 3,5400 | 3,5000 | 9.040 | 31.721,60 |
| 30/4/2024 | 3,4800 | -0,57% | 3,5000 | 3,5000 | 3,4800 | 11.300 | 39.470,00 |
| 29/4/2024 | 3,5000 | 1,74% | 3,4800 | 3,5000 | 3,4800 | 7.269 | 25.401,50 |
| 26/4/2024 | 3,4400 | 3,61% | 3,3400 | 3,4600 | 3,3400 | 8.166 | 27.896,76 |
| 25/4/2024 | 3,3200 | 0,61% | 3,3400 | 3,3400 | 3,3200 | 3.900 | 12.968,00 |
| 24/4/2024 | 3,3000 | -0,60% | 3,3200 | 3,3200 | 3,3000 | 11.500 | 38.100,00 |
| 23/4/2024 | 3,3200 | 0,00% | 3,4000 | 3,4000 | 3,3200 | 4.500 | 14.966,00 |
| 22/4/2024 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | 1.000 | 3.320,00 |
| 19/4/2024 | 3,3200 | 1,22% | 3,3400 | 3,3400 | 3,3200 | 235 | 782,20 |
| 18/4/2024 | 3,2800 | -0,61% | 3,3200 | 3,3200 | 3,2800 | 5.265 | 17.297,00 |
| 17/4/2024 | 3,3000 | 0,00% | 3,3200 | 3,3200 | 3,3000 | 5.308 | 17.576,40 |
| 16/4/2024 | 3,3000 | 0,00% | 3,3000 | 3,3200 | 3,3000 | 6.527 | 21.551,00 |
| 15/4/2024 | 3,3000 | 2,48% | 3,3000 | 3,3000 | 3,3000 | 1.020 | 3.366,00 |
| 12/4/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 11/4/2024 | 3,2200 | -0,62% | 3,2400 | 3,2400 | 3,2200 | 3.000 | 9.671,90 |
| 10/4/2024 | 3,2400 | -0,61% | 3,2600 | 3,2600 | 3,2400 | 2.000 | 6.490,00 |
| 09/4/2024 | 3,2600 | -0,61% | 3,2600 | 3,2600 | 3,2600 | 1.000 | 3.260,00 |
| 08/4/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 05/4/2024 | 3,2800 | 1,23% | 3,2600 | 3,3000 | 3,2600 | 1.540 | 5.030,40 |
| 04/4/2024 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | 255 | 826,20 |
| 03/4/2024 | 3,2400 | -1,82% | 3,3000 | 3,3200 | 3,2400 | 1.229 | 4.020,64 |
| 02/4/2024 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 118 | 389,40 |
| 28/3/2024 | 3,3000 | 3,12% | 3,3000 | 3,3000 | 3,3000 | 500 | 1.650,00 |
| 27/3/2024 | 3,2000 | -0,62% | 3,2200 | 3,2200 | 3,2000 | 7.500 | 24.076,46 |
| 26/3/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 22/3/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 750 | 2.415,00 |
| 21/3/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.500 | 4.830,00 |
| 20/3/2024 | 3,2200 | -1,23% | 3,2600 | 3,2600 | 3,2200 | 10.400 | 33.830,92 |
| 19/3/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 2.000 | 6.520,00 |
| 15/3/2024 | 3,2600 | -0,61% | 3,3000 | 3,3000 | 3,2600 | 11.477 | 37.515,02 |
| 14/3/2024 | 3,2800 | 1,23% | 3,2600 | 3,3000 | 3,2600 | 7.350 | 24.116,40 |
| 13/3/2024 | 3,2400 | -0,61% | 3,3000 | 3,3000 | 3,2400 | 6.070 | 19.789,60 |
| 12/3/2024 | 3,2600 | -1,21% | 3,2600 | 3,2600 | 3,2600 | 2.000 | 6.520,00 |
| 11/3/2024 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 08/3/2024 | 3,3000 | 2,48% | 3,2800 | 3,3000 | 3,2800 | 2.600 | 8.540,00 |
| 07/3/2024 | 3,2200 | 0,00% | 3,2800 | 3,3000 | 3,2200 | 7.480 | 24.272,00 |
| 06/3/2024 | 3,2200 | -1,83% | 3,3000 | 3,3000 | 3,2200 | 6.000 | 19.492,00 |
| 05/3/2024 | 3,2800 | 1,86% | 3,3000 | 3,3000 | 3,2800 | 1.186 | 3.910,08 |
| 04/3/2024 | 3,2200 | -2,42% | 3,2600 | 3,2600 | 3,2200 | 25.300 | 81.894,00 |
| 01/3/2024 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 800 | 2.640,00 |
| 29/2/2024 | 3,3000 | 1,85% | 3,2600 | 3,3000 | 3,2600 | 5.270 | 17.251,00 |
| 28/2/2024 | 3,2400 | 0,62% | 3,2600 | 3,2600 | 3,2400 | 6.385 | 20.807,40 |
| 27/2/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 16.933 | 54.185,60 |
| 26/2/2024 | 3,2200 | -1,23% | 3,2600 | 3,2600 | 3,2200 | 4.621 | 14.933,62 |
| 23/2/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 22/2/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 21/2/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 20/2/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 5.000 | 16.300,00 |
| 19/2/2024 | 3,2600 | 1,24% | 3,2600 | 3,2600 | 3,2600 | 420 | 1.369,20 |
| 16/2/2024 | 3,2200 | -1,23% | 3,2200 | 3,2200 | 3,2200 | 1.500 | 4.830,00 |
| 15/2/2024 | 3,2600 | 1,87% | 3,2600 | 3,2600 | 3,2600 | 10 | 32,60 |
| 14/2/2024 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 13/2/2024 | 3,2000 | 0,00% | 3,2200 | 3,2200 | 3,2000 | 1.000 | 3.219,98 |
| 12/2/2024 | 3,2000 | -0,62% | 3,2200 | 3,2200 | 3,2000 | 2.000 | 6.400,10 |
| 09/2/2024 | 3,2200 | -0,62% | 3,2400 | 3,2400 | 3,2200 | 8.000 | 25.840,86 |
| 08/2/2024 | 3,2400 | 1,25% | 3,2400 | 3,2400 | 3,2400 | 1.500 | 4.860,00 |
| 07/2/2024 | 3,2000 | -1,23% | 3,2400 | 3,2400 | 3,2000 | 20.500 | 65.626,70 |
| 06/2/2024 | 3,2400 | 0,62% | 3,2400 | 3,2400 | 3,2400 | 4.000 | 12.960,00 |
| 05/2/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 11.704 | 37.686,88 |
| 02/2/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 01/2/2024 | 3,2200 | -1,23% | 3,2200 | 3,2200 | 3,2200 | 8.000 | 25.760,00 |
| 31/1/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 20 | 65,20 |
| 30/1/2024 | 3,2600 | 1,24% | 3,2600 | 3,2600 | 3,2600 | 250 | 815,00 |
| 29/1/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 26/1/2024 | 3,2200 | -2,42% | 3,2200 | 3,2600 | 3,2000 | 1.885 | 6.074,88 |
| 25/1/2024 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 24/1/2024 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 23/1/2024 | 3,3000 | 3,12% | 3,2000 | 3,3000 | 3,2000 | 8.156 | 26.128,80 |
| 22/1/2024 | 3,2000 | -1,23% | 3,2000 | 3,2000 | 3,2000 | 14.140 | 45.248,00 |
| 19/1/2024 | 3,2400 | 4,52% | 3,2200 | 3,2400 | 3,1800 | 4.700 | 15.130,16 |
| 18/1/2024 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 17/1/2024 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 16/1/2024 | 3,1000 | -4,32% | 3,1000 | 3,1000 | 3,1000 | 1.000 | 3.100,00 |
| 15/1/2024 | 3,2400 | 0,62% | 3,2200 | 3,2400 | 3,2200 | 17.990 | 58.227,80 |
| 12/1/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,1600 | 20.000 | 63.940,60 |
| 11/1/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 990 | 3.187,80 |
| 10/1/2024 | 3,2200 | 0,63% | 3,2200 | 3,2200 | 3,2200 | 1.500 | 4.830,00 |
| 09/1/2024 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 08/1/2024 | 3,2000 | -0,62% | 3,2200 | 3,2200 | 3,2000 | 5.080 | 16.257,60 |
| 05/1/2024 | 3,2200 | 1,26% | 3,2000 | 3,2200 | 3,2000 | 3.613 | 11.563,86 |
| 04/1/2024 | 3,1800 | -1,85% | 3,2200 | 3,2400 | 3,1800 | 13.400 | 42.932,26 |
| 03/1/2024 | 3,2400 | 1,25% | 3,2000 | 3,2400 | 3,2000 | 16.357 | 52.996,40 |
| 02/1/2024 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 1.550 | 4.960,00 |
| 29/12/2023 | 3,2000 | 1,91% | 3,2000 | 3,2000 | 3,2000 | 304 | 972,80 |
| 28/12/2023 | 3,1400 | -1,88% | 3,1400 | 3,1600 | 3,1400 | 4.251 | 13.368,14 |
| 27/12/2023 | 3,2000 | 1,91% | 3,2000 | 3,2000 | 3,2000 | 125 | 400,00 |
| 22/12/2023 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 1.483 | 4.656,62 |
| 21/12/2023 | 3,1400 | 1,29% | 3,2000 | 3,2000 | 3,1400 | 514 | 1.614,80 |
| 20/12/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 19/12/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 1.392 | 4.315,20 |
| 18/12/2023 | 3,1000 | -4,32% | 3,1400 | 3,2000 | 3,1000 | 10.225 | 31.766,52 |
| 15/12/2023 | 3,2400 | 3,85% | 3,2400 | 3,2400 | 3,2400 | 15 | 48,60 |
| 14/12/2023 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 13/12/2023 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 12/12/2023 | 3,1200 | -0,64% | 3,1400 | 3,1400 | 3,1200 | 1.000 | 3.121,00 |
| 11/12/2023 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 1.000 | 3.140,00 |
| 08/12/2023 | 3,1400 | 1,29% | 3,2000 | 3,2000 | 3,1400 | 3.149 | 9.893,86 |
| 07/12/2023 | 3,1000 | 0,00% | 3,2000 | 3,2000 | 3,1000 | 181 | 566,70 |
| 06/12/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 05/12/2023 | 3,1000 | 0,00% | 3,1200 | 3,1200 | 3,1000 | 3.932 | 12.227,84 |
| 04/12/2023 | 3,1000 | 0,65% | 3,1000 | 3,1200 | 3,1000 | 2.400 | 7.460,00 |
| 01/12/2023 | 3,0800 | 0,65% | 3,0600 | 3,0800 | 3,0600 | 1.715 | 5.258,10 |
| 30/11/2023 | 3,0600 | 1,32% | 3,0600 | 3,0600 | 3,0600 | 3.796 | 11.615,76 |
| 29/11/2023 | 3,0200 | -1,31% | 3,0600 | 3,0600 | 3,0200 | 15.014 | 45.762,84 |
| 28/11/2023 | 3,0600 | 0,66% | 3,0600 | 3,0600 | 3,0600 | 42 | 128,52 |
| 27/11/2023 | 3,0400 | 1,33% | 3,0600 | 3,0600 | 3,0400 | 11.000 | 33.638,00 |
| 24/11/2023 | 3,0000 | -0,66% | 3,0600 | 3,0600 | 3,0000 | 6.000 | 18.180,00 |
| 23/11/2023 | 3,0200 | 0,67% | 3,0200 | 3,0200 | 3,0200 | 900 | 2.718,00 |
| 22/11/2023 | 3,0000 | -1,32% | 3,0200 | 3,0200 | 3,0000 | 1.960 | 5.884,20 |
| 21/11/2023 | 3,0400 | 1,33% | 3,0000 | 3,0400 | 3,0000 | 2.899 | 8.732,96 |
| 20/11/2023 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 17/11/2023 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/11/2023 | 3,0000 | -1,32% | 3,0600 | 3,0600 | 3,0000 | 1.302 | 3.908,52 |
| 15/11/2023 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 14/11/2023 | 3,0400 | -1,94% | 3,0400 | 3,0400 | 3,0400 | 445 | 1.352,80 |
| 13/11/2023 | 3,1000 | 3,33% | 3,0200 | 3,1000 | 3,0200 | 2.261 | 6.836,22 |
| 10/11/2023 | 3,0000 | -0,66% | 3,0200 | 3,0200 | 3,0000 | 2.272 | 6.819,74 |
| 09/11/2023 | 3,0200 | 0,67% | 3,0000 | 3,0200 | 3,0000 | 7.763 | 23.305,26 |
| 08/11/2023 | 3,0000 | 0,00% | 3,0200 | 3,0200 | 3,0000 | 3.000 | 9.006,00 |
| 07/11/2023 | 3,0000 | 0,00% | 3,0200 | 3,0200 | 3,0000 | 12.683 | 38.050,66 |
| 06/11/2023 | 3,0000 | -1,32% | 3,0000 | 3,0000 | 3,0000 | 3.313 | 9.939,00 |
| 03/11/2023 | 3,0400 | 1,33% | 3,0400 | 3,0400 | 3,0400 | 500 | 1.520,00 |
| 02/11/2023 | 3,0000 | -1,96% | 3,0000 | 3,0000 | 3,0000 | 17.200 | 51.600,00 |
| 01/11/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 31/10/2023 | 3,0600 | 1,32% | 3,0400 | 3,0600 | 3,0400 | 1.239 | 3.771,34 |
| 30/10/2023 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 27/10/2023 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 26/10/2023 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 4.000 | 12.080,00 |
| 25/10/2023 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 24/10/2023 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 23/10/2023 | 3,0200 | -1,31% | 3,0200 | 3,0200 | 3,0200 | 1 | 3,02 |
| 20/10/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 19/10/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 18/10/2023 | 3,0600 | 1,32% | 3,0400 | 3,0600 | 3,0200 | 5.800 | 17.578,00 |
| 17/10/2023 | 3,0200 | -1,95% | 3,0800 | 3,0800 | 3,0000 | 1.098 | 3.327,00 |
| 16/10/2023 | 3,0800 | -1,28% | 3,1000 | 3,1000 | 3,0800 | 4.008 | 12.405,00 |
| 13/10/2023 | 3,1200 | 0,00% | 3,1000 | 3,1200 | 3,1000 | 4.000 | 12.420,00 |
| 12/10/2023 | 3,1200 | 0,65% | 3,1200 | 3,1200 | 3,1200 | 600 | 1.872,00 |
| 11/10/2023 | 3,1000 | -0,64% | 3,1000 | 3,2200 | 3,1000 | 37.500 | 116.410,00 |
| 10/10/2023 | 3,1200 | -3,11% | 3,1000 | 3,1200 | 3,1000 | 10.600 | 32.872,00 |
| 09/10/2023 | 3,2200 | 3,87% | 3,2200 | 3,2400 | 3,1400 | 694 | 2.212,06 |
| 06/10/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 2.587 | 8.019,70 |
| 05/10/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 6.000 | 18.600,00 |
| 04/10/2023 | 3,1000 | -2,52% | 3,1200 | 3,1200 | 3,1000 | 2.312 | 7.189,80 |
| 03/10/2023 | 3,1800 | 2,58% | 3,1400 | 3,1800 | 3,1400 | 1.085 | 3.410,30 |
| 02/10/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 29/9/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 28/9/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 2.100 | 6.510,00 |
| 27/9/2023 | 3,1000 | -1,90% | 3,1200 | 3,1200 | 3,1000 | 7.200 | 22.329,44 |
| 26/9/2023 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 25/9/2023 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 22/9/2023 | 3,1600 | 1,94% | 3,1400 | 3,1600 | 3,1400 | 3.605 | 11.339,70 |
| 21/9/2023 | 3,1000 | 0,00% | 3,1000 | 3,1400 | 3,0800 | 11.535 | 35.750,70 |
| 20/9/2023 | 3,1000 | 0,00% | 3,1200 | 3,1200 | 3,0800 | 13.470 | 41.737,40 |
| 19/9/2023 | 3,1000 | 1,31% | 3,1000 | 3,1200 | 3,0800 | 17.625 | 54.710,00 |
| 18/9/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 15/9/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 9.459 | 28.944,54 |
| 14/9/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 1.685 | 5.156,10 |
| 13/9/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 11.600 | 35.496,00 |
| 12/9/2023 | 3,0600 | -1,29% | 3,0800 | 3,1000 | 3,0600 | 17.578 | 53.946,68 |
| 11/9/2023 | 3,1000 | 0,65% | 3,1000 | 3,1000 | 3,1000 | 1.000 | 3.100,00 |
| 08/9/2023 | 3,0800 | 0,00% | 3,1000 | 3,1000 | 3,0800 | 5.430 | 16.733,00 |
| 07/9/2023 | 3,0800 | -1,28% | 3,1200 | 3,1200 | 3,0800 | 13.035 | 40.469,20 |
| 06/9/2023 | 3,1200 | -0,64% | 3,1200 | 3,1200 | 3,1200 | 2.000 | 6.240,00 |
| 05/9/2023 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 04/9/2023 | 3,1400 | 1,95% | 3,1400 | 3,1400 | 3,1400 | 960 | 3.014,40 |
| 01/9/2023 | 3,0800 | -1,28% | 3,0600 | 3,1200 | 3,0600 | 3.425 | 10.532,50 |
| 31/8/2023 | 3,1200 | 1,30% | 3,0800 | 3,1400 | 3,0800 | 7.897 | 24.532,78 |
| 30/8/2023 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 29/8/2023 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 28/8/2023 | 3,0800 | 1,99% | 3,0800 | 3,1000 | 3,0800 | 2.270 | 7.011,60 |
| 25/8/2023 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 5.703 | 17.223,06 |
| 24/8/2023 | 3,0200 | 1,34% | 3,0200 | 3,0200 | 3,0200 | 8.187 | 24.724,74 |
| 23/8/2023 | 2,9800 | 0,00% | 3,0000 | 3,0200 | 2,9800 | 8.110 | 24.410,00 |
| 22/8/2023 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 200 | 596,00 |
| 21/8/2023 | 2,9800 | -0,67% | 2,9800 | 2,9800 | 2,9800 | 490 | 1.460,20 |
| 18/8/2023 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 5.000 | 15.000,00 |
| 17/8/2023 | 3,0000 | 0,00% | 2,9800 | 3,0000 | 2,9800 | 6.700 | 20.070,00 |
| 16/8/2023 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/8/2023 | 3,0000 | 0,67% | 3,0000 | 3,0000 | 3,0000 | 500 | 1.500,00 |
| 11/8/2023 | 2,9800 | -0,67% | 2,9800 | 2,9800 | 2,9800 | 700 | 2.086,00 |
| 10/8/2023 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/8/2023 | 3,0000 | 0,67% | 3,0000 | 3,0000 | 2,9800 | 2.685 | 8.021,30 |
| 08/8/2023 | 2,9800 | 0,68% | 3,0000 | 3,0000 | 2,9800 | 6.609 | 19.822,00 |
| 07/8/2023 | 2,9600 | 0,68% | 2,9800 | 2,9800 | 2,9600 | 392 | 1.168,12 |
| 04/8/2023 | 2,9400 | 2,08% | 2,9200 | 2,9800 | 2,9200 | 6.182 | 18.209,40 |
| 03/8/2023 | 2,8800 | 0,00% | 2,9800 | 2,9800 | 2,8800 | 2.700 | 7.846,70 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|