| 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
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 |
|---|---|---|---|---|---|---|---|
| 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 | -0,69% | 2,9800 | 2,9800 | 2,8800 | 2.700 | 7.846,70 |
| 02/8/2023 | 2,9000 | 1,40% | 2,8400 | 2,9800 | 2,8400 | 1.105 | 3.182,50 |
| 01/8/2023 | 2,8600 | -4,03% | 2,8600 | 2,9000 | 2,8600 | 1.250 | 3.576,00 |
| 31/7/2023 | 2,9800 | 5,67% | 2,8400 | 2,9800 | 2,8400 | 10.265 | 29.194,60 |
| 28/7/2023 | 2,8200 | 2,17% | 2,8000 | 2,8400 | 2,8000 | 2.510 | 7.064,90 |
| 27/7/2023 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 26/7/2023 | 2,7600 | -3,50% | 2,8000 | 2,8000 | 2,7600 | 7.200 | 20.140,00 |
| 25/7/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 24/7/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 21/7/2023 | 2,8600 | 4,38% | 2,8000 | 2,8600 | 2,8000 | 1.250 | 3.515,00 |
| 20/7/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 563 | 1.542,62 |
| 19/7/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 20 | 54,80 |
| 18/7/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 17/7/2023 | 2,7400 | 0,74% | 2,7600 | 2,7600 | 2,7400 | 5.755 | 15.843,80 |
| 14/7/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 486 | 1.321,92 |
| 13/7/2023 | 2,7200 | 0,00% | 2,7200 | 2,7600 | 2,7200 | 7.705 | 20.972,88 |
| 12/7/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 11/7/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 10/7/2023 | 2,7200 | 0,74% | 2,7400 | 2,7600 | 2,7200 | 4.498 | 12.258,16 |
| 07/7/2023 | 2,7000 | -0,74% | 2,7200 | 2,7200 | 2,7000 | 22.000 | 59.444,34 |
| 06/7/2023 | 2,7200 | 0,74% | 2,7000 | 2,7200 | 2,7000 | 3.917 | 10.625,90 |
| 05/7/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 583 | 1.574,10 |
| 04/7/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 3.872 | 10.454,40 |
| 03/7/2023 | 2,7000 | -0,74% | 2,6800 | 2,7000 | 2,6800 | 377 | 1.013,52 |
| 30/6/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 365 | 992,80 |
| 29/6/2023 | 2,7200 | 0,74% | 2,7200 | 2,7200 | 2,7200 | 1.700 | 4.624,00 |
| 28/6/2023 | 2,7000 | 0,00% | 2,7000 | 2,7200 | 2,7000 | 9.975 | 26.932,60 |
| 27/6/2023 | 2,7000 | 0,00% | 2,7200 | 2,7200 | 2,7000 | 1.120 | 3.026,40 |
| 26/6/2023 | 2,7000 | -0,74% | 2,7200 | 2,7200 | 2,7000 | 1.550 | 4.186,00 |
| 23/6/2023 | 2,7200 | -0,73% | 2,7400 | 2,7400 | 2,7200 | 1.125 | 3.062,50 |
| 22/6/2023 | 2,7400 | -0,72% | 2,7600 | 2,7600 | 2,7400 | 633 | 1.740,42 |
| 21/6/2023 | 2,7600 | 2,22% | 2,7800 | 2,7800 | 2,7600 | 299 | 825,74 |
| 20/6/2023 | 2,7000 | -0,74% | 2,7200 | 2,7800 | 2,7000 | 13.460 | 36.462,80 |
| 19/6/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 1.275 | 3.468,00 |
| 16/6/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 15/6/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 11.000 | 29.920,00 |
| 14/6/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 4.200 | 11.424,00 |
| 13/6/2023 | 2,7200 | 0,00% | 2,7400 | 2,7400 | 2,7000 | 9.000 | 24.490,00 |
| 12/6/2023 | 2,7200 | 0,74% | 2,7600 | 2,7600 | 2,7000 | 21.135 | 57.610,30 |
| 09/6/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 08/6/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 07/6/2023 | 2,7000 | -3,57% | 2,7000 | 2,7000 | 2,7000 | 1.550 | 4.185,00 |
| 06/6/2023 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 02/6/2023 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 01/6/2023 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 31/5/2023 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 30/5/2023 | 2,8000 | 2,19% | 2,7600 | 2,8000 | 2,7600 | 950 | 2.630,00 |
| 29/5/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 26/5/2023 | 2,7400 | -0,72% | 2,7600 | 2,7600 | 2,7400 | 2.029 | 5.584,46 |
| 25/5/2023 | 2,7600 | 0,73% | 2,7400 | 2,7600 | 2,7400 | 3.346 | 9.188,04 |
| 24/5/2023 | 2,7400 | 0,74% | 2,7400 | 2,7400 | 2,7400 | 100 | 274,00 |
| 23/5/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 22/5/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 19/5/2023 | 2,7200 | 0,74% | 2,7200 | 2,7200 | 2,7200 | 760 | 2.067,20 |
| 18/5/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 17/5/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 16/5/2023 | 2,7000 | -0,74% | 2,7400 | 2,7400 | 2,7000 | 3.000 | 8.160,00 |
| 15/5/2023 | 2,7200 | -0,73% | 2,7000 | 2,7400 | 2,6800 | 12.401 | 33.448,74 |
| 12/5/2023 | 2,7400 | 1,48% | 2,7200 | 2,7400 | 2,7200 | 39.455 | 96.661,20 |
| 11/5/2023 | 2,7000 | 0,75% | 2,7000 | 2,7000 | 2,7000 | 990 | 2.673,00 |
| 10/5/2023 | 2,6800 | -0,74% | 2,7000 | 2,7000 | 2,6800 | 42.810 | 104.921,00 |
| 09/5/2023 | 2,7000 | -1,46% | 2,7200 | 2,7200 | 2,7000 | 4.411 | 11.917,92 |
| 08/5/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7200 | 4.015 | 10.949,32 |
| 05/5/2023 | 2,7400 | -0,72% | 2,7400 | 2,7400 | 2,7400 | 794 | 2.175,56 |
| 04/5/2023 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 03/5/2023 | 2,7600 | 0,73% | 2,7400 | 2,7600 | 2,7400 | 1.100 | 3.016,00 |
| 02/5/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 1.000 | 2.740,00 |
| 28/4/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 27/4/2023 | 2,7400 | -0,72% | 2,7400 | 2,7400 | 2,7400 | 500 | 1.370,00 |
| 26/4/2023 | 2,7600 | 0,73% | 2,7400 | 2,7600 | 2,7000 | 1.272 | 3.483,20 |
| 25/4/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 4.000 | 10.960,00 |
| 24/4/2023 | 2,7400 | -0,72% | 2,7800 | 2,7800 | 2,7400 | 470 | 1.291,62 |
| 21/4/2023 | 2,7600 | -0,72% | 2,7400 | 2,7600 | 2,7400 | 19.700 | 54.028,00 |
| 20/4/2023 | 2,7800 | 0,72% | 2,7800 | 2,7800 | 2,7800 | 36 | 100,08 |
| 19/4/2023 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 13/4/2023 | 2,7600 | 0,73% | 2,7400 | 2,7600 | 2,7000 | 4.900 | 13.506,00 |
| 12/4/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 11/4/2023 | 2,7400 | -0,72% | 2,7200 | 2,7600 | 2,7200 | 5.020 | 13.753,80 |
| 07/4/2023 | 2,7600 | 0,00% | 2,7000 | 2,7600 | 2,7000 | 138 | 377,10 |
| 06/4/2023 | 2,7600 | 2,22% | 2,7000 | 2,7600 | 2,7000 | 138 | 377,10 |
| 05/4/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 |
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.% |
|---|