| 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 |
|---|---|---|---|---|---|---|---|
| 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 | |
| 04/4/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 03/4/2023 | 2,7000 | 0,75% | 2,6800 | 2,7000 | 2,6800 | 10.000 | 26.900,00 |
| 31/3/2023 | 2,6800 | 0,75% | 2,6800 | 2,7000 | 2,6800 | 5.516 | 14.793,88 |
| 30/3/2023 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 29/3/2023 | 2,6600 | -3,62% | 2,6600 | 2,6600 | 2,6600 | 375 | 997,50 |
| 28/3/2023 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 27/3/2023 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 24/3/2023 | 2,7600 | 5,34% | 2,6800 | 2,8600 | 2,6800 | 1.415 | 3.815,30 |
| 23/3/2023 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 22/3/2023 | 2,6200 | 0,77% | 2,6200 | 2,6600 | 2,6200 | 4.500 | 11.802,00 |
| 21/3/2023 | 2,6000 | 0,00% | 2,6800 | 2,6800 | 2,6000 | 8.130 | 21.168,40 |
| 20/3/2023 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 12.900 | 33.540,00 |
| 17/3/2023 | 2,6000 | -2,99% | 2,6400 | 2,6400 | 2,6000 | 5.000 | 13.084,00 |
| 16/3/2023 | 2,6800 | 3,08% | 2,6800 | 2,6800 | 2,6200 | 2.200 | 5.776,00 |
| 15/3/2023 | 2,6000 | -1,52% | 2,6400 | 2,7000 | 2,6000 | 8.370 | 21.946,60 |
| 14/3/2023 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 1.100 | 2.904,00 |
| 13/3/2023 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6400 | 5.450 | 14.388,00 |
| 10/3/2023 | 2,6600 | -0,75% | 2,6400 | 2,6600 | 2,6400 | 1.070 | 2.826,20 |
| 09/3/2023 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 38 | 101,84 |
| 08/3/2023 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 3.782 | 10.135,76 |
| 07/3/2023 | 2,6800 | 1,52% | 2,6400 | 2,6800 | 2,6400 | 4.120 | 11.040,80 |
| 06/3/2023 | 2,6400 | 0,00% | 2,6400 | 2,6600 | 2,6400 | 2.710 | 7.158,30 |
| 03/3/2023 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6400 | 2.500 | 6.600,00 |
| 02/3/2023 | 2,6600 | -0,75% | 2,6600 | 2,7000 | 2,6600 | 3.410 | 9.075,00 |
| 01/3/2023 | 2,6800 | 0,00% | 2,7200 | 2,7200 | 2,6800 | 12.000 | 32.240,00 |
| 28/2/2023 | 2,6800 | -0,74% | 2,6800 | 2,7000 | 2,6400 | 11.600 | 30.956,00 |
| 24/2/2023 | 2,7000 | 0,75% | 2,6600 | 2,7000 | 2,6600 | 5.724 | 15.400,32 |
| 23/2/2023 | 2,6800 | -2,90% | 2,6800 | 2,6800 | 2,6800 | 215 | 576,20 |
| 22/2/2023 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 21/2/2023 | 2,7600 | 2,99% | 2,7000 | 2,7600 | 2,7000 | 3.300 | 8.916,00 |
| 20/2/2023 | 2,6800 | -3,60% | 2,6800 | 2,7000 | 2,6800 | 3.750 | 10.058,00 |
| 17/2/2023 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 16/2/2023 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 15/2/2023 | 2,7800 | 5,30% | 2,7800 | 2,7800 | 2,7800 | 50 | 139,00 |
| 14/2/2023 | 2,6400 | -5,04% | 2,6400 | 2,6400 | 2,6400 | 2.100 | 5.544,00 |
| 13/2/2023 | 2,7800 | 0,00% | 2,6200 | 2,7800 | 2,6200 | 540 | 1.434,80 |
| 10/2/2023 | 2,7800 | 4,51% | 2,7800 | 2,7800 | 2,7800 | 100 | 278,00 |
| 09/2/2023 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 08/2/2023 | 2,6600 | -1,48% | 2,6800 | 2,6800 | 2,6400 | 3.500 | 9.294,00 |
| 07/2/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 2.340 | 6.318,00 |
| 06/2/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 03/2/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 3.321 | 8.966,70 |
| 02/2/2023 | 2,7000 | -3,57% | 2,7600 | 2,7600 | 2,7000 | 2.200 | 5.952,20 |
| 01/2/2023 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 31/1/2023 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 30/1/2023 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 27/1/2023 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 26/1/2023 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 25/1/2023 | 2,8000 | 6,06% | 2,8000 | 2,8000 | 2,8000 | 80 | 224,00 |
| 24/1/2023 | 2,6400 | -5,71% | 2,6600 | 2,6600 | 2,6400 | 2.500 | 6.636,00 |
| 23/1/2023 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 20/1/2023 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 19/1/2023 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 18/1/2023 | 2,8000 | 6,06% | 2,6400 | 2,8000 | 2,6400 | 101 | 278,00 |
| 17/1/2023 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 16/1/2023 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 1.448 | 3.822,72 |
| 13/1/2023 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 1.052 | 2.777,28 |
| 12/1/2023 | 2,6400 | -1,49% | 2,6400 | 2,6400 | 2,6400 | 948 | 2.502,72 |
| 11/1/2023 | 2,6800 | 3,08% | 2,6200 | 2,6800 | 2,6200 | 3.051 | 8.116,68 |
| 10/1/2023 | 2,6000 | -1,52% | 2,6000 | 2,6000 | 2,6000 | 1.000 | 2.600,00 |
| 09/1/2023 | 2,6400 | -1,49% | 2,6000 | 2,6400 | 2,6000 | 5.050 | 13.132,00 |
| 05/1/2023 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 04/1/2023 | 2,6800 | 2,29% | 2,6800 | 2,6800 | 2,6800 | 100 | 268,00 |
| 03/1/2023 | 2,6200 | 1,55% | 2,6000 | 2,6200 | 2,6000 | 3.000 | 7.820,00 |
| 02/1/2023 | 2,5800 | 0,00% | 2,5600 | 2,5800 | 2,5600 | 3.350 | 8.616,00 |
| 30/12/2022 | 2,5800 | 0,78% | 2,5800 | 2,5800 | 2,5600 | 9.100 | 23.453,00 |
| 29/12/2022 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 500 | 1.280,00 |
| 28/12/2022 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 10.000 | 25.600,00 |
| 27/12/2022 | 2,5600 | -0,78% | 2,5600 | 2,5600 | 2,5600 | 10.000 | 25.600,00 |
| 23/12/2022 | 2,5800 | 1,57% | 2,5800 | 2,5800 | 2,5800 | 100 | 258,00 |
| 22/12/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 21/12/2022 | 2,5400 | -1,55% | 2,5800 | 2,5800 | 2,5400 | 1.731 | 4.448,18 |
| 20/12/2022 | 2,5800 | 1,57% | 2,5800 | 2,5800 | 2,5800 | 6.799 | 17.541,42 |
| 19/12/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 2.015 | 5.118,10 |
| 16/12/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 15/12/2022 | 2,5400 | -0,78% | 2,5600 | 2,5600 | 2,5400 | 9.235 | 23.481,90 |
| 14/12/2022 | 2,5600 | -0,78% | 2,5600 | 2,5600 | 2,5600 | 1.250 | 3.200,00 |
| 13/12/2022 | 2,5800 | 2,38% | 2,5800 | 2,5800 | 2,5800 | 201 | 518,58 |
| 12/12/2022 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 09/12/2022 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 1.470 | 3.704,40 |
| 08/12/2022 | 2,5200 | 0,80% | 2,5400 | 2,5400 | 2,5200 | 940 | 2.386,60 |
| 07/12/2022 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 06/12/2022 | 2,5000 | -0,79% | 2,5200 | 2,5400 | 2,5000 | 8.000 | 20.112,80 |
| 05/12/2022 | 2,5200 | -0,79% | 2,5400 | 2,5400 | 2,5000 | 3.660 | 9.284,40 |
| 02/12/2022 | 2,5400 | 0,79% | 2,5400 | 2,5400 | 2,5400 | 8.000 | 20.320,00 |
| 01/12/2022 | 2,5200 | -0,79% | 2,5400 | 2,6000 | 2,5200 | 10.310 | 26.135,00 |
| 30/11/2022 | 2,5400 | 0,00% | 2,5400 | 2,6000 | 2,5400 | 8.500 | 21.599,00 |
| 29/11/2022 | 2,5400 | -2,31% | 2,5400 | 2,5600 | 2,5400 | 9.100 | 23.116,00 |
| 28/11/2022 | 2,6000 | 4,00% | 2,6000 | 2,6000 | 2,6000 | 10 | 26,00 |
| 25/11/2022 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 24/11/2022 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 2.000 | 5.000,00 |
| 23/11/2022 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 150 | 375,00 |
| 22/11/2022 | 2,5000 | 3,31% | 2,4800 | 2,5800 | 2,4800 | 4.187 | 10.535,46 |
| 21/11/2022 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 260 | 629,20 |
| 18/11/2022 | 2,4200 | 4,31% | 2,4200 | 2,4400 | 2,4200 | 2.920 | 7.096,30 |
| 17/11/2022 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 16/11/2022 | 2,3200 | 1,75% | 2,2600 | 2,4200 | 2,2600 | 28.400 | 65.037,60 |
| 15/11/2022 | 2,2800 | -2,56% | 2,3200 | 2,3600 | 2,2800 | 17.100 | 39.265,00 |
| 14/11/2022 | 2,3400 | -2,50% | 2,4000 | 2,4000 | 2,3400 | 18.950 | 44.717,40 |
| 11/11/2022 | 2,4000 | -1,64% | 2,4000 | 2,4800 | 2,4000 | 14.748 | 35.438,28 |
| 10/11/2022 | 2,4400 | -2,40% | 2,5000 | 2,5000 | 2,4200 | 25.085 | 62.053,02 |
| 09/11/2022 | 2,5000 | -3,10% | 2,5200 | 2,5200 | 2,4800 | 14.415 | 35.988,60 |
| 08/11/2022 | 2,5800 | 1,57% | 2,5800 | 2,5800 | 2,5800 | 575 | 1.483,50 |
| 07/11/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 04/11/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 2.099 | 5.331,46 |
| 03/11/2022 | 2,5400 | 0,79% | 2,5400 | 2,5400 | 2,5400 | 100 | 254,00 |
| 02/11/2022 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 01/11/2022 | 2,5200 | -0,79% | 2,5200 | 2,5200 | 2,5200 | 2.000 | 5.040,00 |
| 31/10/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 27/10/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 26/10/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 600 | 1.524,00 |
| 25/10/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 24/10/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 21/10/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 20/10/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 19/10/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 18/10/2022 | 2,5400 | -2,31% | 2,5400 | 2,5400 | 2,5400 | 1.650 | 4.191,00 |
| 17/10/2022 | 2,6000 | 1,56% | 2,6000 | 2,6000 | 2,6000 | 589 | 1.531,40 |
| 14/10/2022 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 13/10/2022 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 1.469 | 3.760,64 |
| 12/10/2022 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 11/10/2022 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 10/10/2022 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 07/10/2022 | 2,5600 | -1,54% | 2,5600 | 2,5600 | 2,5600 | 150 | 384,00 |
| 06/10/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 200 | 520,00 |
| 05/10/2022 | 2,6000 | 0,00% | 2,5800 | 2,6000 | 2,5600 | 752 | 1.940,16 |
| 04/10/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 03/10/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 200 | 520,00 |
| 30/9/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 29/9/2022 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,6000 | 3.360 | 8.736,00 |
| 28/9/2022 | 2,5800 | 0,78% | 2,5800 | 2,6800 | 2,5800 | 2.340 | 6.052,20 |
| 27/9/2022 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 26/9/2022 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 23/9/2022 | 2,5600 | 0,00% | 2,6000 | 2,6000 | 2,5600 | 850 | 2.178,00 |
| 22/9/2022 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 78 | 199,68 |
| 21/9/2022 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 2.000 | 5.120,00 |
| 20/9/2022 | 2,5600 | -1,54% | 2,6000 | 2,6000 | 2,5600 | 2.030 | 5.276,80 |
| 19/9/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 16/9/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 50 | 130,00 |
| 15/9/2022 | 2,6000 | 0,78% | 2,5800 | 2,6000 | 2,5800 | 150 | 387,20 |
| 14/9/2022 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 13/9/2022 | 2,5800 | 0,00% | 2,6000 | 2,6000 | 2,5800 | 5.000 | 12.946,00 |
| 12/9/2022 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 09/9/2022 | 2,5800 | 1,57% | 2,5400 | 2,5800 | 2,5400 | 170 | 435,80 |
| 08/9/2022 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 238 | 604,52 |
| 07/9/2022 | 2,5400 | -1,55% | 2,5600 | 2,5600 | 2,5400 | 3.600 | 9.158,00 |
| 06/9/2022 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 05/9/2022 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 02/9/2022 | 2,5800 | -1,53% | 2,6000 | 2,6000 | 2,5800 | 4.504 | 11.677,40 |
| 01/9/2022 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 31/8/2022 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 30/8/2022 | 2,6200 | 0,77% | 2,6200 | 2,6200 | 2,6200 | 190 | 497,80 |
| 29/8/2022 | 2,6000 | -0,76% | 2,6000 | 2,6000 | 2,6000 | 400 | 1.040,00 |
| 26/8/2022 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 25/8/2022 | 2,6200 | 0,77% | 2,6200 | 2,6200 | 2,6200 | 1.500 | 3.930,00 |
| 24/8/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 6.140 | 15.964,00 |
| 23/8/2022 | 2,6000 | 0,00% | 2,6400 | 2,6400 | 2,5800 | 31.965 | 83.209,00 |
| 22/8/2022 | 2,6000 | -1,52% | 2,6200 | 2,6200 | 2,6000 | 13.400 | 34.914,00 |
| 19/8/2022 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6400 | 3.125 | 8.250,00 |
| 18/8/2022 | 2,6600 | 0,76% | 2,7200 | 2,7200 | 2,6600 | 376 | 1.004,72 |
| 17/8/2022 | 2,6400 | -0,75% | 2,6400 | 2,7200 | 2,6400 | 16.219 | 43.019,30 |
| 16/8/2022 | 2,6600 | -2,21% | 2,6600 | 2,6600 | 2,6600 | 100 | 266,00 |
| 12/8/2022 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 11/8/2022 | 2,7200 | 4,62% | 2,6000 | 2,7200 | 2,6000 | 2.900 | 7.544,32 |
| 10/8/2022 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,6000 | 136 | 353,60 |
| 09/8/2022 | 2,5800 | 0,00% | 2,6000 | 2,6000 | 2,5800 | 1.201 | 3.108,58 |
| 08/8/2022 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 05/8/2022 | 2,5800 | -1,53% | 2,6000 | 2,6000 | 2,5800 | 3.000 | 7.790,00 |
| 04/8/2022 | 2,6200 | -5,76% | 2,6200 | 2,6600 | 2,6200 | 14.402 | 37.748,44 |
| 03/8/2022 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 02/8/2022 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 01/8/2022 | 2,7800 | 8,59% | 2,7800 | 2,7800 | 2,7800 | 120 | 333,60 |
| 29/7/2022 | 2,5600 | -1,54% | 2,6000 | 2,6800 | 2,5600 | 4.979 | 12.858,94 |
| 28/7/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 27/7/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 26/7/2022 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,6000 | 680 | 1.768,00 |
| 25/7/2022 | 2,5800 | 0,78% | 2,5600 | 2,5800 | 2,5600 | 5.217 | 13.373,82 |
| 22/7/2022 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 2.700 | 6.912,00 |
| 21/7/2022 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 20/7/2022 | 2,5600 | 0,00% | 2,5600 | 2,5800 | 2,5600 | 7.157 | 18.325,50 |
| 19/7/2022 | 2,5600 | -1,54% | 2,5800 | 2,6000 | 2,5600 | 7.120 | 18.323,70 |
| 18/7/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 15/7/2022 | 2,6000 | 0,00% | 2,6000 | 2,6600 | 2,6000 | 26.955 | 70.087,20 |
| 14/7/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 7.271 | 18.904,60 |
| 13/7/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 12/7/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 11.740 | 30.524,00 |
| 11/7/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 08/7/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 585 | 1.521,00 |
| 07/7/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 175 | 455,00 |
| 06/7/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 5.600 | 14.560,00 |
| 05/7/2022 | 2,6000 | -0,76% | 2,6200 | 2,6200 | 2,5800 | 4.235 | 11.018,30 |
| 04/7/2022 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 01/7/2022 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 1.430 | 3.746,60 |
| 30/6/2022 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 29/6/2022 | 2,6200 | -1,50% | 2,6600 | 2,6600 | 2,6200 | 1.815 | 4.795,90 |
| 28/6/2022 | 2,6600 | 2,31% | 2,6600 | 2,6600 | 2,6600 | 70 | 186,20 |
| 27/6/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 600 | 1.560,00 |
| 24/6/2022 | 2,6000 | -0,76% | 2,6200 | 2,6200 | 2,6000 | 4.000 | 10.414,00 |
| 23/6/2022 | 2,6200 | -1,50% | 2,6200 | 2,6200 | 2,6200 | 1.000 | 2.620,00 |
| 22/6/2022 | 2,6600 | -1,48% | 2,6600 | 2,6600 | 2,6600 | 400 | 1.064,00 |
| 21/6/2022 | 2,7000 | 1,50% | 2,7000 | 2,7000 | 2,7000 | 100 | 270,00 |
| 20/6/2022 | 2,6600 | 0,76% | 2,6200 | 2,7000 | 2,6000 | 4.040 | 10.531,58 |
| 17/6/2022 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6400 | 3.600 | 9.504,00 |
| 16/6/2022 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6000 | 2.430 | 6.364,80 |
| 15/6/2022 | 2,6600 | 0,00% | 2,6400 | 2,6600 | 2,6400 | 1.140 | 3.012,40 |
| 14/6/2022 | 2,6600 | -1,48% | 2,6600 | 2,6600 | 2,6600 | 2.260 | 6.011,60 |
| 10/6/2022 | 2,7000 | -1,46% | 2,7000 | 2,7000 | 2,7000 | 1.500 | 4.050,00 |
| 09/6/2022 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 08/6/2022 | 2,7400 | 2,24% | 2,6400 | 2,7400 | 2,6400 | 1.271 | 3.368,44 |
| 07/6/2022 | 2,6800 | -0,74% | 2,6800 | 2,6800 | 2,6800 | 2.000 | 5.360,00 |
| 06/6/2022 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 2.350 | 6.345,00 |
| 03/6/2022 | 2,7000 | 0,75% | 2,6800 | 2,7000 | 2,6800 | 1.950 | 5.245,00 |
| 02/6/2022 | 2,6800 | -1,47% | 2,6800 | 2,6800 | 2,6800 | 2.400 | 6.432,00 |
| 01/6/2022 | 2,7200 | 1,49% | 2,7000 | 2,7200 | 2,6800 | 11.385 | 30.750,00 |
| 31/5/2022 | 2,6800 | -5,63% | 2,7400 | 2,7400 | 2,6800 | 9.100 | 24.644,00 |
| 30/5/2022 | 2,8400 | 0,00% | 2,8000 | 2,8400 | 2,8000 | 14.050 | 39.612,00 |
| 27/5/2022 | 2,8400 | 1,43% | 2,8200 | 2,8600 | 2,8200 | 6.900 | 19.575,00 |
| 26/5/2022 | 2,8000 | 0,00% | 2,8000 | 2,8200 | 2,8000 | 4.175 | 11.693,40 |
| 25/5/2022 | 2,8000 | 2,19% | 2,8000 | 2,8200 | 2,8000 | 1.200 | 3.361,00 |
| 24/5/2022 | 2,7400 | 0,00% | 2,7400 | 2,8000 | 2,7400 | 12.000 | 33.250,00 |
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.% |
|---|