| 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 |
|---|---|---|---|---|---|---|---|
| 23/2/2021 | 2,2200 | 0,91% | 2,2000 | 2,2200 | 2,2000 | 2.118 | 4.661,20 |
| 22/2/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 3.499 | 7.697,80 |
| 19/2/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 15.000 | 33.000,00 |
| 18/2/2021 | 2,2000 | 0,00% | 2,2000 | 2,2200 | 2,2000 | 3.900 | 8.586,00 |
| 17/2/2021 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,2000 | 4.000 | 8.800,00 |
| 16/2/2021 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 300 | 666,00 |
| 15/2/2021 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2000 | 1.075 | 2.378,00 |
| 12/2/2021 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 11/2/2021 | 2,2200 | -0,89% | 2,2000 | 2,2200 | 2,2000 | 1.125 | 2.485,00 |
| 10/2/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 225 | 504,00 |
| 09/2/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/2/2021 | 2,2400 | 1,82% | 2,2600 | 2,2600 | 2,2400 | 706 | 1.591,56 |
| 05/2/2021 | 2,2000 | -0,90% | 2,2200 | 2,2200 | 2,2000 | 1.750 | 3.884,40 |
| 04/2/2021 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 2.480 | 5.505,60 |
| 03/2/2021 | 2,2200 | 1,83% | 2,2000 | 2,2200 | 2,2000 | 2.890 | 6.375,80 |
| 02/2/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 01/2/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 29/1/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 28/1/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 27/1/2021 | 2,1800 | 0,00% | 2,2600 | 2,2600 | 2,1800 | 1.805 | 3.952,50 |
| 26/1/2021 | 2,1800 | 0,00% | 2,2000 | 2,2000 | 2,1800 | 2.700 | 5.898,00 |
| 25/1/2021 | 2,1800 | -2,68% | 2,2200 | 2,2600 | 2,1800 | 8.103 | 17.786,26 |
| 22/1/2021 | 2,2400 | 1,82% | 2,2400 | 2,2400 | 2,2400 | 337 | 754,88 |
| 21/1/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 20/1/2021 | 2,2000 | -3,51% | 2,2000 | 2,2000 | 2,2000 | 300 | 660,00 |
| 19/1/2021 | 2,2800 | 0,00% | 2,2800 | 2,3000 | 2,2800 | 1.400 | 3.200,64 |
| 18/1/2021 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 15/1/2021 | 2,2800 | -0,87% | 2,2800 | 2,2800 | 2,2800 | 100 | 228,00 |
| 14/1/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 13/1/2021 | 2,3000 | 0,88% | 2,2600 | 2,3000 | 2,2600 | 4.800 | 10.901,66 |
| 12/1/2021 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 3.288 | 7.496,64 |
| 11/1/2021 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 1.950 | 4.446,00 |
| 08/1/2021 | 2,2800 | -0,87% | 2,2800 | 2,2800 | 2,2800 | 250 | 570,00 |
| 07/1/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 300 | 690,00 |
| 05/1/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 650 | 1.495,00 |
| 04/1/2021 | 2,3000 | 0,88% | 2,3000 | 2,3000 | 2,3000 | 170 | 391,00 |
| 31/12/2020 | 2,2800 | -0,87% | 2,2800 | 2,2800 | 2,2800 | 6.250 | 14.250,00 |
| 30/12/2020 | 2,3000 | 3,60% | 2,2200 | 2,3000 | 2,2200 | 20.550 | 46.958,40 |
| 29/12/2020 | 2,2200 | -0,89% | 2,2600 | 2,2600 | 2,2000 | 1.225 | 2.735,00 |
| 28/12/2020 | 2,2400 | 3,70% | 2,2400 | 2,2400 | 2,2400 | 600 | 1.344,00 |
| 23/12/2020 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 22/12/2020 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 21/12/2020 | 2,1600 | -1,82% | 2,1800 | 2,1800 | 2,1600 | 6.300 | 13.638,00 |
| 18/12/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 17/12/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 16/12/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 15/12/2020 | 2,2000 | 0,92% | 2,2000 | 2,2000 | 2,2000 | 590 | 1.298,00 |
| 14/12/2020 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 11/12/2020 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1600 | 2.010 | 4.381,60 |
| 10/12/2020 | 2,1800 | -0,91% | 2,1800 | 2,1800 | 2,1800 | 800 | 1.744,00 |
| 09/12/2020 | 2,2000 | 0,00% | 2,1800 | 2,2000 | 2,1800 | 1.292 | 2.831,56 |
| 08/12/2020 | 2,2000 | -1,79% | 2,2400 | 2,2400 | 2,1800 | 3.577 | 7.865,70 |
| 07/12/2020 | 2,2400 | 3,70% | 2,1800 | 2,2400 | 2,1800 | 2.358 | 5.195,92 |
| 04/12/2020 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 672 | 1.451,52 |
| 03/12/2020 | 2,1600 | 0,93% | 2,1400 | 2,1600 | 2,1400 | 6.990 | 15.013,40 |
| 02/12/2020 | 2,1400 | 1,90% | 2,0400 | 2,1400 | 2,0200 | 1.260 | 2.563,20 |
| 01/12/2020 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 500 | 1.050,00 |
| 30/11/2020 | 2,1000 | 2,94% | 2,0600 | 2,1000 | 2,0600 | 6.100 | 12.748,00 |
| 27/11/2020 | 2,0400 | 2,00% | 2,0400 | 2,0400 | 2,0400 | 239 | 487,56 |
| 26/11/2020 | 2,0000 | -0,99% | 2,0400 | 2,0400 | 2,0000 | 4.845 | 9.720,00 |
| 25/11/2020 | 2,0200 | 2,54% | 1,9800 | 2,0400 | 1,9800 | 7.915 | 15.786,60 |
| 24/11/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 500 | 985,00 |
| 23/11/2020 | 1,9700 | 5,35% | 1,9300 | 2,0000 | 1,8700 | 28.603 | 55.271,87 |
| 20/11/2020 | 1,8700 | 0,54% | 1,8600 | 1,9500 | 1,8500 | 7.501 | 13.998,24 |
| 19/11/2020 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 18/11/2020 | 1,8600 | 1,64% | 1,8300 | 1,8600 | 1,8300 | 5.695 | 10.481,85 |
| 17/11/2020 | 1,8300 | -1,61% | 1,8300 | 1,8300 | 1,8300 | 72 | 131,76 |
| 16/11/2020 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 13/11/2020 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 12/11/2020 | 1,8600 | 0,54% | 1,8500 | 1,8600 | 1,8500 | 2.100 | 3.897,90 |
| 11/11/2020 | 1,8500 | 1,09% | 1,8500 | 1,8500 | 1,8500 | 190 | 351,50 |
| 10/11/2020 | 1,8300 | 0,55% | 1,8300 | 1,8300 | 1,8300 | 300 | 549,00 |
| 09/11/2020 | 1,8200 | 2,25% | 1,8200 | 1,8200 | 1,8200 | 1.250 | 2.275,00 |
| 06/11/2020 | 1,7800 | -1,66% | 1,8100 | 1,8200 | 1,7800 | 2.120 | 3.799,70 |
| 05/11/2020 | 1,8100 | 0,56% | 1,8100 | 1,8100 | 1,8100 | 5.000 | 9.050,00 |
| 04/11/2020 | 1,8000 | 0,56% | 1,8000 | 1,8000 | 1,8000 | 1.179 | 2.122,20 |
| 03/11/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 02/11/2020 | 1,7900 | -0,56% | 1,8000 | 1,8000 | 1,7800 | 2.226 | 4.003,80 |
| 30/10/2020 | 1,8000 | 0,56% | 1,8000 | 1,8000 | 1,8000 | 125 | 225,00 |
| 29/10/2020 | 1,7900 | -1,10% | 1,8000 | 1,8000 | 1,7800 | 13.450 | 24.096,20 |
| 27/10/2020 | 1,8100 | 0,56% | 1,8000 | 1,8100 | 1,7900 | 2.200 | 3.945,90 |
| 26/10/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 5.905 | 10.629,00 |
| 23/10/2020 | 1,8000 | -1,64% | 1,8300 | 1,8400 | 1,8000 | 6.030 | 10.914,85 |
| 22/10/2020 | 1,8300 | 0,00% | 1,8300 | 1,8600 | 1,8300 | 4.965 | 9.086,55 |
| 21/10/2020 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 20/10/2020 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 19/10/2020 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 16/10/2020 | 1,8300 | -0,54% | 1,8400 | 1,8600 | 1,8200 | 3.583 | 6.567,02 |
| 15/10/2020 | 1,8400 | 0,00% | 1,8500 | 1,8700 | 1,8400 | 1.604 | 2.952,93 |
| 14/10/2020 | 1,8400 | -4,66% | 1,8400 | 1,8500 | 1,8400 | 7.000 | 12.910,00 |
| 13/10/2020 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 12/10/2020 | 1,9300 | 4,89% | 1,8700 | 1,9400 | 1,8700 | 4.230 | 8.014,81 |
| 09/10/2020 | 1,8400 | -3,66% | 1,8500 | 1,8500 | 1,8400 | 1.731 | 3.196,43 |
| 08/10/2020 | 1,9100 | 0,00% | 1,8900 | 1,9100 | 1,8900 | 5.100 | 9.711,00 |
| 07/10/2020 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 06/10/2020 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | 3.300 | 6.303,00 |
| 05/10/2020 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 02/10/2020 | 1,9100 | 1,60% | 1,8600 | 1,9600 | 1,8600 | 4.233 | 7.938,38 |
| 30/9/2020 | 1,8800 | -1,05% | 1,8800 | 1,8800 | 1,8800 | 17 | 31,96 |
| 29/9/2020 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,9000 | 226 | 429,40 |
| 28/9/2020 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 2.500 | 4.650,00 |
| 25/9/2020 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 24/9/2020 | 1,8600 | -1,59% | 1,8700 | 1,8700 | 1,8600 | 4.500 | 8.372,40 |
| 23/9/2020 | 1,8900 | 0,53% | 1,8900 | 1,8900 | 1,8900 | 280 | 529,20 |
| 22/9/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 21/9/2020 | 1,8800 | -1,05% | 1,8800 | 1,9000 | 1,8800 | 717 | 1.348,96 |
| 18/9/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 1.758 | 3.340,20 |
| 17/9/2020 | 1,9000 | 0,53% | 1,9000 | 1,9000 | 1,9000 | 135 | 256,50 |
| 16/9/2020 | 1,8900 | 0,53% | 1,8800 | 1,8900 | 1,8800 | 5.242 | 9.904,96 |
| 15/9/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 14/9/2020 | 1,8800 | 0,53% | 1,8800 | 1,8800 | 1,8600 | 1.795 | 3.363,50 |
| 11/9/2020 | 1,8700 | 2,19% | 1,8300 | 1,8800 | 1,8300 | 5.138 | 9.513,44 |
| 10/9/2020 | 1,8300 | 1,67% | 1,8300 | 1,8300 | 1,8300 | 80 | 146,40 |
| 09/9/2020 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,8000 | 11.086 | 19.958,99 |
| 08/9/2020 | 1,8000 | 0,00% | 1,8200 | 1,8200 | 1,8000 | 24.704 | 44.890,20 |
| 07/9/2020 | 1,8000 | -1,10% | 1,8200 | 1,8500 | 1,8000 | 1.780 | 3.220,64 |
| 04/9/2020 | 1,8200 | -4,21% | 1,8500 | 1,8700 | 1,8200 | 3.450 | 6.331,00 |
| 03/9/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 02/9/2020 | 1,9000 | 2,70% | 1,9000 | 1,9000 | 1,9000 | 280 | 532,00 |
| 01/9/2020 | 1,8500 | 0,54% | 1,8500 | 1,8500 | 1,8500 | 5.245 | 9.703,25 |
| 31/8/2020 | 1,8400 | 1,66% | 1,8400 | 1,8400 | 1,8400 | 2.000 | 3.680,00 |
| 28/8/2020 | 1,8100 | -3,72% | 1,8500 | 1,8500 | 1,8100 | 500 | 910,60 |
| 27/8/2020 | 1,8800 | 1,08% | 1,8800 | 1,8800 | 1,8800 | 500 | 940,00 |
| 26/8/2020 | 1,8600 | -1,06% | 1,8600 | 1,8600 | 1,8600 | 1.150 | 2.139,00 |
| 25/8/2020 | 1,8800 | -1,05% | 1,9000 | 1,9000 | 1,8800 | 3.850 | 7.278,00 |
| 24/8/2020 | 1,9000 | 0,00% | 1,9100 | 1,9100 | 1,9000 | 2.500 | 4.755,00 |
| 21/8/2020 | 1,9000 | 0,00% | 1,9600 | 1,9600 | 1,9000 | 455 | 875,90 |
| 20/8/2020 | 1,9000 | -5,94% | 2,0000 | 2,0000 | 1,9000 | 4.915 | 9.466,70 |
| 19/8/2020 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 18/8/2020 | 2,0200 | 1,00% | 2,0200 | 2,0200 | 2,0200 | 100 | 202,00 |
| 17/8/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 575 | 1.150,00 |
| 14/8/2020 | 2,0000 | -2,91% | 2,0200 | 2,0200 | 2,0000 | 495 | 992,00 |
| 13/8/2020 | 2,0600 | -0,96% | 2,0400 | 2,0600 | 2,0400 | 170 | 348,70 |
| 12/8/2020 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 11/8/2020 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 10/8/2020 | 2,0800 | 1,96% | 2,0400 | 2,0800 | 2,0400 | 2.675 | 5.544,00 |
| 07/8/2020 | 2,0400 | -0,97% | 2,0600 | 2,0600 | 2,0400 | 2.400 | 4.934,00 |
| 06/8/2020 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 100 | 206,00 |
| 05/8/2020 | 2,0600 | 0,00% | 2,0600 | 2,1000 | 2,0600 | 6.830 | 14.073,80 |
| 04/8/2020 | 2,0600 | 3,00% | 2,0600 | 2,0600 | 2,0600 | 5.100 | 10.506,00 |
| 03/8/2020 | 2,0000 | -4,76% | 2,0000 | 2,0000 | 2,0000 | 1.000 | 2.000,00 |
| 31/7/2020 | 2,1000 | 2,94% | 2,0400 | 2,1000 | 2,0400 | 1.820 | 3.755,80 |
| 30/7/2020 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 1.948 | 3.973,92 |
| 29/7/2020 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 28/7/2020 | 2,0400 | 0,00% | 2,0200 | 2,0400 | 2,0200 | 2.170 | 4.425,18 |
| 27/7/2020 | 2,0400 | 0,99% | 2,0400 | 2,0400 | 2,0400 | 150 | 306,00 |
| 24/7/2020 | 2,0200 | 1,00% | 2,0200 | 2,0200 | 2,0200 | 500 | 1.010,00 |
| 23/7/2020 | 2,0000 | 0,00% | 1,9900 | 2,0400 | 1,9900 | 510 | 1.015,40 |
| 22/7/2020 | 2,0000 | 4,17% | 2,0000 | 2,0000 | 2,0000 | 150 | 300,00 |
| 21/7/2020 | 1,9200 | -0,52% | 1,9300 | 1,9300 | 1,9200 | 730 | 1.403,90 |
| 20/7/2020 | 1,9300 | 0,52% | 1,9300 | 1,9300 | 1,9200 | 1.654 | 3.187,22 |
| 17/7/2020 | 1,9200 | -0,52% | 1,9200 | 1,9200 | 1,9200 | 500 | 960,00 |
| 16/7/2020 | 1,9300 | 0,52% | 1,9100 | 1,9300 | 1,9100 | 2.284 | 4.389,99 |
| 15/7/2020 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 14/7/2020 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 500 | 960,00 |
| 13/7/2020 | 1,9200 | 1,05% | 1,9100 | 1,9200 | 1,9100 | 3.200 | 6.118,00 |
| 10/7/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8900 | 2.216 | 4.210,24 |
| 09/7/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 655 | 1.244,50 |
| 08/7/2020 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,9000 | 300 | 570,00 |
| 06/7/2020 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 03/7/2020 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 02/7/2020 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 01/7/2020 | 1,8600 | -1,59% | 1,8600 | 1,8600 | 1,8600 | 1.500 | 2.790,00 |
| 30/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,9000 | 1,8900 | 3.000 | 5.670,40 |
| 29/6/2020 | 1,8900 | 0,00% | 1,8800 | 1,8900 | 1,8800 | 1.310 | 2.465,90 |
| 26/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 25/6/2020 | 1,8900 | 1,61% | 1,8900 | 1,8900 | 1,8900 | 1.000 | 1.890,00 |
| 24/6/2020 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 23/6/2020 | 1,8600 | -1,59% | 1,8600 | 1,8600 | 1,8600 | 43.466 | 80.846,76 |
| 22/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 19/6/2020 | 1,8900 | -0,53% | 1,8900 | 1,8900 | 1,8900 | 105 | 198,45 |
| 18/6/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 17/6/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 16/6/2020 | 1,9000 | 1,06% | 1,8900 | 1,9000 | 1,8900 | 5.600 | 10.608,85 |
| 15/6/2020 | 1,8800 | 0,53% | 1,8800 | 1,8900 | 1,8800 | 5.000 | 9.400,30 |
| 12/6/2020 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 11/6/2020 | 1,8700 | -1,06% | 1,8800 | 1,8800 | 1,8500 | 3.550 | 6.650,00 |
| 10/6/2020 | 1,8900 | 0,53% | 1,8800 | 1,8900 | 1,8500 | 6.500 | 12.177,00 |
| 09/6/2020 | 1,8800 | 0,00% | 1,8500 | 1,8800 | 1,8500 | 1.230 | 2.305,50 |
| 05/6/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 04/6/2020 | 1,8800 | 0,00% | 1,8800 | 1,8900 | 1,8800 | 2.870 | 5.404,45 |
| 03/6/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 02/6/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 795 | 1.494,60 |
| 01/6/2020 | 1,8800 | 2,73% | 1,8800 | 1,8800 | 1,8800 | 490 | 921,20 |
| 29/5/2020 | 1,8300 | -0,54% | 1,8400 | 1,8400 | 1,8300 | 1.203 | 2.211,49 |
| 28/5/2020 | 1,8400 | -2,13% | 1,8600 | 1,8800 | 1,8300 | 4.855 | 8.932,31 |
| 27/5/2020 | 1,8800 | -0,53% | 1,8600 | 1,8800 | 1,8600 | 1.160 | 2.174,80 |
| 26/5/2020 | 1,8900 | 0,53% | 1,8800 | 1,8900 | 1,8800 | 4.000 | 7.532,27 |
| 25/5/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8600 | 28.300 | 50.992,00 |
| 22/5/2020 | 1,8800 | 0,53% | 1,8800 | 1,8800 | 1,8600 | 1.592 | 2.970,13 |
| 21/5/2020 | 1,8700 | -0,53% | 1,8700 | 1,8700 | 1,8700 | 1.000 | 1.870,00 |
| 20/5/2020 | 1,8800 | 0,00% | 1,8800 | 1,8900 | 1,8700 | 3.788 | 7.119,66 |
| 19/5/2020 | 1,8800 | 1,08% | 1,8800 | 1,8800 | 1,8800 | 750 | 1.410,00 |
| 18/5/2020 | 1,8600 | -0,53% | 1,8600 | 1,8600 | 1,8600 | 800 | 1.488,00 |
| 15/5/2020 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 14/5/2020 | 1,8700 | 0,00% | 1,8200 | 1,8800 | 1,8100 | 3.700 | 6.794,70 |
| 13/5/2020 | 1,8700 | -0,53% | 1,8600 | 1,8800 | 1,8600 | 2.336 | 4.353,74 |
| 12/5/2020 | 1,8800 | -0,53% | 1,8800 | 1,8800 | 1,8800 | 1.000 | 1.880,00 |
| 11/5/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 08/5/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 613 | 1.158,57 |
| 07/5/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 535 | 1.011,15 |
| 06/5/2020 | 1,8900 | 0,53% | 1,8900 | 1,8900 | 1,8700 | 5.070 | 9.516,90 |
| 05/5/2020 | 1,8800 | 1,08% | 1,8900 | 1,8900 | 1,8800 | 308 | 580,12 |
| 04/5/2020 | 1,8600 | -1,59% | 1,8900 | 1,8900 | 1,8000 | 15.319 | 28.107,54 |
| 30/4/2020 | 1,8900 | -0,53% | 1,9000 | 1,9000 | 1,8900 | 1.000 | 1.895,00 |
| 29/4/2020 | 1,9000 | 0,00% | 1,9000 | 1,9100 | 1,9000 | 3.500 | 6.654,00 |
| 28/4/2020 | 1,9000 | 0,53% | 1,8900 | 1,9000 | 1,8900 | 10.500 | 19.925,00 |
| 27/4/2020 | 1,8900 | 2,16% | 1,8700 | 1,8900 | 1,8700 | 1.941 | 3.649,67 |
| 24/4/2020 | 1,8500 | -1,60% | 1,8900 | 1,8900 | 1,8300 | 47.747 | 88.193,92 |
| 23/4/2020 | 1,8800 | 0,53% | 1,8600 | 1,8800 | 1,8600 | 7.500 | 14.047,00 |
| 22/4/2020 | 1,8700 | 0,00% | 1,8600 | 1,8700 | 1,8600 | 6.600 | 12.285,00 |
| 16/4/2020 | 1,8700 | 0,54% | 1,8200 | 1,8700 | 1,8200 | 20.880 | 38.257,60 |
| 15/4/2020 | 1,8600 | 1,09% | 1,8600 | 1,8700 | 1,8400 | 30.700 | 57.090,00 |
| 14/4/2020 | 1,8400 | -0,54% | 1,8600 | 1,8600 | 1,7500 | 36.792 | 65.368,08 |
| 09/4/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 1.825 | 3.376,25 |
| 08/4/2020 | 1,8500 | 2,78% | 1,8500 | 1,8500 | 1,8500 | 200 | 370,00 |
| 07/4/2020 | 1,8000 | -2,70% | 1,8000 | 1,8500 | 1,8000 | 3.729 | 6.717,65 |
| 06/4/2020 | 1,8500 | 0,54% | 1,8500 | 1,8500 | 1,8500 | 300 | 555,00 |
| 03/4/2020 | 1,8400 | -0,54% | 1,8500 | 1,8500 | 1,8400 | 300 | 553,00 |
| 02/4/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 31/3/2020 | 1,8500 | 5,11% | 1,8500 | 1,8500 | 1,8500 | 50 | 92,50 |
| 30/3/2020 | 1,7600 | -3,30% | 1,7500 | 1,8500 | 1,7500 | 1.550 | 2.717,50 |
| 27/3/2020 | 1,8200 | 0,00% | 1,8500 | 1,9000 | 1,8100 | 2.570 | 4.766,21 |
| 26/3/2020 | 1,8200 | 1,11% | 1,8000 | 1,8500 | 1,8000 | 4.200 | 7.575,00 |
| 24/3/2020 | 1,8000 | 2,86% | 1,8000 | 1,8000 | 1,7500 | 3.700 | 6.561,00 |
| 23/3/2020 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 500 | 875,00 |
| 20/3/2020 | 1,7500 | 0,00% | 1,7900 | 1,7900 | 1,7500 | 4.627 | 8.116,05 |
| 19/3/2020 | 1,7500 | 2,94% | 1,7000 | 1,8000 | 1,7000 | 10.454 | 17.937,75 |
| 18/3/2020 | 1,7000 | -7,10% | 1,8200 | 1,8200 | 1,7000 | 14.320 | 24.700,05 |
| 17/3/2020 | 1,8300 | 1,10% | 1,8600 | 1,8800 | 1,8000 | 505 | 941,40 |
| 16/3/2020 | 1,8100 | -9,05% | 1,9800 | 1,9800 | 1,8000 | 23.470 | 44.223,00 |
| 13/3/2020 | 1,9900 | 1,02% | 1,9600 | 2,0000 | 1,9400 | 7.825 | 15.476,21 |
| 12/3/2020 | 1,9700 | -3,43% | 2,0000 | 2,0000 | 1,9500 | 11.458 | 22.609,84 |
| 11/3/2020 | 2,0400 | -0,97% | 2,0200 | 2,0600 | 2,0200 | 8.410 | 17.256,60 |
| 10/3/2020 | 2,0600 | 3,00% | 1,9800 | 2,0600 | 1,9800 | 9.901 | 19.900,04 |
| 09/3/2020 | 2,0000 | -8,26% | 2,1800 | 2,1800 | 1,9900 | 29.880 | 60.868,40 |
| 06/3/2020 | 2,1800 | -0,91% | 2,2000 | 2,2000 | 2,1800 | 650 | 1.429,00 |
| 05/3/2020 | 2,2000 | -2,65% | 2,2600 | 2,2600 | 2,2000 | 17.733 | 39.477,40 |
| 04/3/2020 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 1.000 | 2.260,00 |
| 03/3/2020 | 2,2600 | 1,80% | 2,2600 | 2,2600 | 2,2600 | 120 | 271,20 |
| 28/2/2020 | 2,2200 | -4,31% | 2,2800 | 2,2800 | 2,2200 | 6.357 | 14.167,56 |
| 27/2/2020 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 26/2/2020 | 2,3200 | 2,65% | 2,2800 | 2,3400 | 2,2800 | 1.000 | 2.292,00 |
| 25/2/2020 | 2,2600 | -1,74% | 2,3000 | 2,3400 | 2,2400 | 9.950 | 22.534,80 |
| 24/2/2020 | 2,3000 | -1,71% | 2,4000 | 2,4000 | 2,3000 | 18.820 | 43.908,00 |
| 21/2/2020 | 2,3400 | -4,10% | 2,4000 | 2,4000 | 2,3400 | 2.000 | 4.740,00 |
| 20/2/2020 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 19/2/2020 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 18/2/2020 | 2,4400 | 1,67% | 2,4200 | 2,4400 | 2,4200 | 1.885 | 4.581,70 |
| 17/2/2020 | 2,4000 | 0,84% | 2,3800 | 2,4200 | 2,3800 | 5.825 | 13.976,30 |
| 14/2/2020 | 2,3800 | 1,71% | 2,3400 | 2,4000 | 2,3400 | 3.940 | 9.363,40 |
| 13/2/2020 | 2,3400 | 0,86% | 2,3200 | 2,3400 | 2,3200 | 4.860 | 11.327,40 |
| 12/2/2020 | 2,3200 | 0,87% | 2,3000 | 2,3200 | 2,3000 | 1.250 | 2.880,00 |
| 11/2/2020 | 2,3000 | 0,88% | 2,2800 | 2,3200 | 2,2800 | 6.740 | 15.412,80 |
| 10/2/2020 | 2,2800 | 3,64% | 2,2400 | 2,2800 | 2,2400 | 1.200 | 2.696,00 |
| 07/2/2020 | 2,2000 | -1,79% | 2,2200 | 2,2200 | 2,2000 | 50.149 | 110.560,80 |
| 06/2/2020 | 2,2400 | 1,82% | 2,2400 | 2,2400 | 2,2400 | 4.117 | 9.222,08 |
| 05/2/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 416 | 915,20 |
| 04/2/2020 | 2,2000 | 0,00% | 2,2000 | 2,2600 | 2,2000 | 11.015 | 24.234,10 |
| 03/2/2020 | 2,2000 | -0,90% | 2,2200 | 2,2200 | 2,2000 | 3.500 | 7.704,00 |
| 30/1/2020 | 2,2200 | -0,89% | 2,2200 | 2,2200 | 2,2000 | 9.000 | 19.860,00 |
| 29/1/2020 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 2.200 | 4.928,00 |
| 28/1/2020 | 2,2400 | 1,82% | 2,2400 | 2,2400 | 2,2200 | 4.050 | 9.066,00 |
| 27/1/2020 | 2,2000 | 0,00% | 2,2200 | 2,2200 | 2,2000 | 10.000 | 22.012,00 |
| 24/1/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 15.022 | 33.048,40 |
| 23/1/2020 | 2,2000 | -1,79% | 2,2400 | 2,2400 | 2,2000 | 13.049 | 28.889,28 |
| 22/1/2020 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 2.445 | 5.476,80 |
| 21/1/2020 | 2,2400 | -0,88% | 2,2400 | 2,2400 | 2,2400 | 10.950 | 24.128,00 |
| 20/1/2020 | 2,2600 | 2,73% | 2,2600 | 2,2600 | 2,2600 | 180 | 406,80 |
| 17/1/2020 | 2,2000 | -0,90% | 2,2600 | 2,2600 | 2,2000 | 4.822 | 10.676,56 |
| 16/1/2020 | 2,2200 | 0,91% | 2,2200 | 2,2200 | 2,2200 | 500 | 1.110,00 |
| 15/1/2020 | 2,2000 | 0,00% | 2,2400 | 2,2400 | 2,2000 | 2.918 | 6.424,96 |
| 14/1/2020 | 2,2000 | 0,00% | 2,2200 | 2,2200 | 2,2000 | 12.455 | 27.402,00 |
| 13/1/2020 | 2,2000 | 0,00% | 2,2400 | 2,2800 | 2,2000 | 25.600 | 56.884,00 |
| 10/1/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 25.300 | 55.660,00 |
| 09/1/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 1.250 | 2.750,00 |
| 08/1/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,1800 | 11.870 | 26.107,00 |
| 07/1/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 31.000 | 68.200,00 |
| 03/1/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 33.500 | 73.700,00 |
| 02/1/2020 | 2,2000 | -1,79% | 2,2800 | 2,2800 | 2,2000 | 35.000 | 77.016,00 |
| 31/12/2019 | 2,2400 | 1,82% | 2,2000 | 2,2600 | 2,2000 | 25.950 | 57.879,02 |
| 30/12/2019 | 2,2000 | 0,00% | 2,2000 | 2,2600 | 2,2000 | 14.000 | 31.186,22 |
| 27/12/2019 | 2,2000 | -0,90% | 2,2200 | 2,2200 | 2,1800 | 2.530 | 5.538,00 |
| 23/12/2019 | 2,2200 | -0,89% | 2,2600 | 2,2600 | 2,2000 | 53.600 | 118.069,10 |
| 20/12/2019 | 2,2400 | 0,90% | 2,2200 | 2,2400 | 2,2000 | 11.624 | 25.967,06 |
| 19/12/2019 | 2,2200 | 1,83% | 2,1800 | 2,2400 | 2,1800 | 5.300 | 11.661,40 |
| 18/12/2019 | 2,1800 | 2,83% | 2,1200 | 2,2000 | 2,1200 | 14.725 | 31.642,62 |
| 17/12/2019 | 2,1200 | 0,95% | 2,1200 | 2,1200 | 2,1200 | 1.700 | 3.604,00 |
| 16/12/2019 | 2,1000 | 0,00% | 2,1000 | 2,1200 | 2,1000 | 6.665 | 14.041,80 |
| 13/12/2019 | 2,1000 | 0,00% | 2,0800 | 2,1000 | 2,0800 | 4.200 | 8.796,00 |
| 12/12/2019 | 2,1000 | -0,94% | 2,1000 | 2,1000 | 2,1000 | 1.030 | 2.163,00 |
| 11/12/2019 | 2,1200 | 6,00% | 2,0400 | 2,1200 | 2,0400 | 4.000 | 8.350,00 |
| 10/12/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 15.730 | 31.460,00 |
| 09/12/2019 | 2,0000 | -3,85% | 2,0600 | 2,0600 | 1,9800 | 13.330 | 26.867,26 |
| 06/12/2019 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0400 | 6.887 | 14.248,02 |
| 05/12/2019 | 2,0800 | -0,95% | 2,0800 | 2,0800 | 2,0800 | 3.325 | 6.916,00 |
| 04/12/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,0800 | 1.325 | 2.762,50 |
| 03/12/2019 | 2,1000 | 0,96% | 2,1000 | 2,1000 | 2,1000 | 1.414 | 2.969,40 |
| 02/12/2019 | 2,0800 | -1,89% | 2,1000 | 2,1000 | 2,0600 | 42.990 | 88.799,00 |
| 29/11/2019 | 2,1200 | 0,00% | 2,1200 | 2,1400 | 2,1200 | 4.647 | 9.854,18 |
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.% |
|---|