| 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 |
|---|---|---|---|---|---|---|---|
| 05/8/2019 | 2,4000 | -0,83% | 2,4000 | 2,4000 | 2,3800 | 1.500 | 3.596,00 |
| 02/8/2019 | 2,4200 | -0,82% | 2,4200 | 2,4200 | 2,4200 | 2.162 | 5.232,04 |
| 01/8/2019 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4200 | 199.267 | 471.061,80 |
| 31/7/2019 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 30/7/2019 | 2,4200 | 0,83% | 2,4000 | 2,4400 | 2,4000 | 9.000 | 21.720,00 |
| 29/7/2019 | 2,4000 | 0,00% | 2,4200 | 2,4400 | 2,3800 | 78.998 | 189.415,54 |
| 26/7/2019 | 2,4000 | 0,00% | 2,4000 | 2,4400 | 2,4000 | 5.705 | 13.704,00 |
| 25/7/2019 | 2,4000 | -1,64% | 2,4200 | 2,4200 | 2,4000 | 2.695 | 6.469,00 |
| 24/7/2019 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 75.000 | 168.000,00 |
| 23/7/2019 | 2,4400 | -0,81% | 2,4600 | 2,4800 | 2,4200 | 3.235 | 7.915,40 |
| 22/7/2019 | 2,4600 | 0,82% | 2,4600 | 2,4600 | 2,4600 | 1.000 | 2.460,00 |
| 19/7/2019 | 2,4400 | -0,81% | 2,4400 | 2,4400 | 2,4200 | 2.006 | 4.869,64 |
| 18/7/2019 | 2,4600 | -0,81% | 2,4800 | 2,4800 | 2,4000 | 48.080 | 115.573,40 |
| 17/7/2019 | 2,4800 | 3,33% | 2,4000 | 2,4800 | 2,4000 | 4.770 | 11.567,60 |
| 16/7/2019 | 2,4000 | 1,69% | 2,4000 | 2,4000 | 2,4000 | 1.000 | 2.400,00 |
| 15/7/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 12/7/2019 | 2,3600 | -0,84% | 2,4000 | 2,4000 | 2,3600 | 2.050 | 4.839,50 |
| 11/7/2019 | 2,3800 | -0,83% | 2,3800 | 2,3800 | 2,3800 | 2.300 | 5.474,00 |
| 10/7/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,3800 | 15.597 | 37.392,80 |
| 09/7/2019 | 2,4000 | 0,84% | 2,3800 | 2,4000 | 2,3600 | 11.016 | 26.297,76 |
| 08/7/2019 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 51 | 121,38 |
| 05/7/2019 | 2,3800 | 0,85% | 2,3600 | 2,3800 | 2,3400 | 2.057 | 4.854,50 |
| 04/7/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 3.611 | 8.521,96 |
| 03/7/2019 | 2,3600 | -1,67% | 2,4000 | 2,4000 | 2,3400 | 7.293 | 17.356,14 |
| 02/7/2019 | 2,4000 | -0,83% | 2,4200 | 2,4200 | 2,3800 | 3.000 | 7.229,60 |
| 01/7/2019 | 2,4200 | -1,63% | 2,4400 | 2,4400 | 2,4200 | 1.589 | 3.861,80 |
| 28/6/2019 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 1.260 | 3.099,60 |
| 27/6/2019 | 2,4600 | 2,50% | 2,4400 | 2,4600 | 2,4400 | 905 | 2.215,16 |
| 26/6/2019 | 2,4000 | -0,83% | 2,4000 | 2,4400 | 2,3600 | 2.025 | 4.855,50 |
| 24/6/2019 | 2,4200 | -1,63% | 2,4600 | 2,4600 | 2,4200 | 3.350 | 8.137,00 |
| 21/6/2019 | 2,4600 | 0,00% | 2,4400 | 2,4600 | 2,4400 | 2.200 | 5.388,00 |
| 20/6/2019 | 2,4600 | -0,81% | 2,4600 | 2,4800 | 2,4400 | 2.700 | 6.656,00 |
| 19/6/2019 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 80 | 198,40 |
| 18/6/2019 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 490 | 1.215,20 |
| 14/6/2019 | 2,4800 | 0,00% | 2,5000 | 2,5000 | 2,4400 | 12.750 | 31.323,44 |
| 13/6/2019 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 12/6/2019 | 2,4800 | -0,80% | 2,5000 | 2,5000 | 2,4800 | 1.867 | 4.640,50 |
| 11/6/2019 | 2,5000 | -3,85% | 2,5200 | 2,5200 | 2,5000 | 8.973 | 22.511,96 |
| 10/6/2019 | 2,6000 | -0,76% | 2,6000 | 2,6400 | 2,6000 | 3.527 | 9.244,84 |
| 07/6/2019 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 292 | 765,04 |
| 06/6/2019 | 2,6200 | -0,76% | 2,6200 | 2,6200 | 2,6200 | 208 | 544,96 |
| 05/6/2019 | 2,6400 | 0,76% | 2,6200 | 2,6400 | 2,6200 | 8.118 | 21.359,52 |
| 04/6/2019 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 900 | 2.358,00 |
| 03/6/2019 | 2,6200 | -0,76% | 2,6200 | 2,6400 | 2,6000 | 5.137 | 13.406,94 |
| 31/5/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 30/5/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 2.500 | 6.600,00 |
| 29/5/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6200 | 658 | 1.727,12 |
| 28/5/2019 | 2,6400 | 0,76% | 2,6400 | 2,6400 | 2,6200 | 4.687 | 12.363,68 |
| 27/5/2019 | 2,6200 | -0,76% | 2,6400 | 2,6400 | 2,6200 | 4.875 | 12.780,00 |
| 24/5/2019 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6400 | 499 | 1.317,36 |
| 23/5/2019 | 2,6600 | 0,76% | 2,6600 | 2,6600 | 2,6600 | 330 | 877,80 |
| 22/5/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 21/5/2019 | 2,6400 | -0,75% | 2,6600 | 2,6600 | 2,6400 | 2.550 | 6.733,00 |
| 20/5/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 8.850 | 23.541,00 |
| 17/5/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 2.000 | 5.320,00 |
| 16/5/2019 | 2,6600 | 0,00% | 2,6400 | 2,6600 | 2,6400 | 3.000 | 7.962,92 |
| 15/5/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 14/5/2019 | 2,6600 | 0,76% | 2,6600 | 2,6600 | 2,6600 | 100 | 266,00 |
| 13/5/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 3.450 | 9.108,00 |
| 10/5/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 6.131 | 16.185,84 |
| 09/5/2019 | 2,6400 | 0,76% | 2,6400 | 2,6400 | 2,6400 | 250 | 660,00 |
| 08/5/2019 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 6.000 | 15.720,00 |
| 07/5/2019 | 2,6200 | -0,76% | 2,6400 | 2,6400 | 2,6200 | 8.550 | 22.522,00 |
| 06/5/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 300 | 792,00 |
| 03/5/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 110 | 290,40 |
| 02/5/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 4.600 | 12.144,00 |
| 25/4/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 1.400 | 3.696,00 |
| 24/4/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 2.180 | 5.755,20 |
| 23/4/2019 | 2,6400 | 0,76% | 2,6200 | 2,6400 | 2,6200 | 3.251 | 8.557,64 |
| 18/4/2019 | 2,6200 | 0,00% | 2,6400 | 2,6400 | 2,6200 | 7.060 | 18.537,20 |
| 17/4/2019 | 2,6200 | 0,00% | 2,6400 | 2,6400 | 2,6200 | 17.624 | 46.271,16 |
| 16/4/2019 | 2,6200 | -0,76% | 2,6200 | 2,6200 | 2,6200 | 212.000 | 551.240,00 |
| 15/4/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 401 | 1.058,64 |
| 12/4/2019 | 2,6400 | -15,92% | 2,6400 | 2,6400 | 2,6400 | 2.572 | 6.790,08 |
| 11/4/2019 | 3,1400 | 20,77% | 3,2000 | 3,2000 | 3,1400 | 3.149 | 14.494,42 |
| 10/4/2019 | 2,6000 | -1,52% | 2,6200 | 2,6400 | 2,6000 | 6.175 | 16.090,80 |
| 09/4/2019 | 2,6400 | 1,54% | 2,6000 | 2,6400 | 2,6000 | 3.913 | 10.270,32 |
| 08/4/2019 | 2,6000 | -1,52% | 2,6200 | 2,6400 | 2,6000 | 7.650 | 19.947,74 |
| 05/4/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 1.000 | 2.640,00 |
| 04/4/2019 | 2,6400 | -0,75% | 2,6600 | 2,6600 | 2,6400 | 1.500 | 3.980,00 |
| 03/4/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6400 | 750 | 1.985,00 |
| 02/4/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 1.100 | 2.926,00 |
| 29/3/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 500 | 1.330,00 |
| 28/3/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 2.000 | 5.320,00 |
| 27/3/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 4.250 | 11.305,00 |
| 26/3/2019 | 2,6600 | -0,75% | 2,6600 | 2,6600 | 2,6600 | 3.075 | 8.179,50 |
| 22/3/2019 | 2,6800 | 0,75% | 2,6800 | 2,6800 | 2,6800 | 4.000 | 10.720,00 |
| 21/3/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6400 | 4.425 | 11.752,00 |
| 20/3/2019 | 2,6600 | -0,75% | 2,7000 | 2,7200 | 2,6600 | 190.620 | 495.670,40 |
| 19/3/2019 | 2,6800 | 0,00% | 2,7000 | 2,7000 | 2,6800 | 1.000 | 2.684,00 |
| 18/3/2019 | 2,6800 | 0,75% | 2,6600 | 2,6800 | 2,6600 | 2.411 | 6.441,26 |
| 15/3/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 200 | 532,00 |
| 14/3/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 13/3/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 500 | 1.330,00 |
| 12/3/2019 | 2,6600 | 0,76% | 2,6600 | 2,6600 | 2,6600 | 3.000 | 7.980,00 |
| 08/3/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 07/3/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 06/3/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 850 | 2.244,00 |
| 05/3/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 1.000 | 2.640,00 |
| 04/3/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 2.990 | 7.893,60 |
| 01/3/2019 | 2,6400 | 0,76% | 2,6200 | 2,6400 | 2,6200 | 1.500 | 3.950,00 |
| 28/2/2019 | 2,6200 | -0,76% | 2,6200 | 2,6400 | 2,6200 | 1.162 | 3.044,48 |
| 27/2/2019 | 2,6400 | 1,54% | 2,6400 | 2,6400 | 2,6400 | 2.000 | 5.280,00 |
| 26/2/2019 | 2,6000 | -0,76% | 2,6000 | 2,6000 | 2,6000 | 800 | 2.080,00 |
| 25/2/2019 | 2,6200 | 0,77% | 2,6200 | 2,6200 | 2,6200 | 500 | 1.310,00 |
| 22/2/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 21/2/2019 | 2,6000 | -1,52% | 2,6200 | 2,6200 | 2,6000 | 480 | 1.255,26 |
| 20/2/2019 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6400 | 4.200 | 11.088,00 |
| 19/2/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 18/2/2019 | 2,6600 | 1,53% | 2,6600 | 2,6600 | 2,6600 | 37 | 98,42 |
| 15/2/2019 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 200 | 524,00 |
| 14/2/2019 | 2,6200 | -1,50% | 2,6400 | 2,6400 | 2,6000 | 5.818 | 15.267,48 |
| 13/2/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 1.470 | 3.910,20 |
| 12/2/2019 | 2,6600 | 0,00% | 2,6400 | 2,6600 | 2,6400 | 2.021 | 5.365,86 |
| 11/2/2019 | 2,6600 | 0,76% | 2,6600 | 2,6600 | 2,6600 | 2.000 | 5.320,00 |
| 08/2/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 560 | 1.478,40 |
| 07/2/2019 | 2,6400 | 0,00% | 2,6200 | 2,6400 | 2,6200 | 1.600 | 4.214,00 |
| 06/2/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 75 | 198,00 |
| 05/2/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 04/2/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 10.429 | 27.532,56 |
| 01/2/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 31/1/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 30/1/2019 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6400 | 350 | 924,00 |
| 29/1/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 28/1/2019 | 2,6600 | -0,75% | 2,6600 | 2,6600 | 2,6600 | 12.019 | 31.970,54 |
| 25/1/2019 | 2,6800 | 0,75% | 2,6600 | 2,6800 | 2,6600 | 1.438 | 3.843,64 |
| 24/1/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 23/1/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 22/1/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 21/1/2019 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 500 | 1.330,00 |
| 18/1/2019 | 2,6600 | -0,75% | 2,6600 | 2,6600 | 2,6600 | 490 | 1.303,40 |
| 17/1/2019 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 16/1/2019 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 15/1/2019 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 14/1/2019 | 2,6800 | 0,00% | 2,6000 | 2,6800 | 2,6000 | 1.350 | 3.572,00 |
| 11/1/2019 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 10/1/2019 | 2,6800 | 3,08% | 2,6400 | 2,6800 | 2,6400 | 1.900 | 5.072,36 |
| 09/1/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 08/1/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 544 | 1.414,40 |
| 07/1/2019 | 2,6000 | -3,70% | 2,7000 | 2,7200 | 2,6000 | 51.471 | 135.396,54 |
| 04/1/2019 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 2.556 | 6.901,20 |
| 03/1/2019 | 2,7000 | 4,65% | 2,7000 | 2,7000 | 2,7000 | 20 | 54,00 |
| 02/1/2019 | 2,5800 | -3,73% | 2,5800 | 2,5800 | 2,5800 | 1 | 2,58 |
| 31/12/2018 | 2,6800 | -0,74% | 2,6800 | 2,6800 | 2,6800 | 2.000 | 5.360,00 |
| 28/12/2018 | 2,7000 | 0,75% | 2,7000 | 2,7000 | 2,7000 | 3.450 | 9.315,00 |
| 27/12/2018 | 2,6800 | 0,75% | 2,6800 | 2,6800 | 2,6800 | 284 | 761,12 |
| 21/12/2018 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 20/12/2018 | 2,6600 | 1,53% | 2,6400 | 2,6800 | 2,6400 | 3.822 | 10.121,58 |
| 19/12/2018 | 2,6200 | -0,76% | 2,6200 | 2,6200 | 2,6200 | 2.000 | 5.240,00 |
| 18/12/2018 | 2,6400 | 0,76% | 2,6000 | 2,6400 | 2,6000 | 2.037 | 5.297,68 |
| 17/12/2018 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 400 | 1.048,00 |
| 14/12/2018 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 13/12/2018 | 2,6200 | 1,55% | 2,6000 | 2,6200 | 2,6000 | 3.384 | 8.798,70 |
| 12/12/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 11/12/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 900 | 2.322,00 |
| 10/12/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 4.397 | 11.344,26 |
| 07/12/2018 | 2,5800 | 0,00% | 2,5600 | 2,5800 | 2,5600 | 2.512 | 6.470,72 |
| 06/12/2018 | 2,5800 | 0,78% | 2,5800 | 2,5800 | 2,5800 | 2.640 | 6.811,20 |
| 05/12/2018 | 2,5600 | -0,78% | 2,5600 | 2,5600 | 2,5600 | 400 | 1.024,00 |
| 04/12/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 400 | 1.032,00 |
| 03/12/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 400 | 1.032,00 |
| 30/11/2018 | 2,5800 | 0,00% | 2,5600 | 2,5800 | 2,5600 | 2.452 | 6.318,16 |
| 29/11/2018 | 2,5800 | 0,78% | 2,5800 | 2,5800 | 2,5800 | 300 | 774,00 |
| 28/11/2018 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 500 | 1.280,00 |
| 27/11/2018 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 400 | 1.024,00 |
| 26/11/2018 | 2,5600 | -0,78% | 2,5600 | 2,5600 | 2,5600 | 500 | 1.280,00 |
| 23/11/2018 | 2,5800 | 0,78% | 2,5600 | 2,5800 | 2,5600 | 650 | 1.664,72 |
| 22/11/2018 | 2,5600 | 0,00% | 2,5800 | 2,5800 | 2,5600 | 2.195 | 5.659,20 |
| 21/11/2018 | 2,5600 | 0,00% | 2,5800 | 2,5800 | 2,5600 | 2.188 | 5.631,88 |
| 20/11/2018 | 2,5600 | -1,54% | 2,5600 | 2,5800 | 2,5600 | 1.000 | 2.562,30 |
| 19/11/2018 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 26 | 67,60 |
| 16/11/2018 | 2,6000 | 0,00% | 2,5800 | 2,6000 | 2,5800 | 568 | 1.466,80 |
| 15/11/2018 | 2,6000 | 0,00% | 2,5800 | 2,6000 | 2,5800 | 346 | 893,60 |
| 14/11/2018 | 2,6000 | 0,00% | 2,5800 | 2,6000 | 2,5800 | 549 | 1.417,40 |
| 13/11/2018 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,6000 | 197 | 512,20 |
| 12/11/2018 | 2,5800 | -0,77% | 2,5600 | 2,5800 | 2,5600 | 585 | 1.507,60 |
| 09/11/2018 | 2,6000 | 0,78% | 2,5800 | 2,6000 | 2,5800 | 200 | 519,80 |
| 08/11/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 07/11/2018 | 2,5800 | -0,77% | 2,5800 | 2,5800 | 2,5800 | 490 | 1.264,20 |
| 06/11/2018 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 229 | 595,40 |
| 05/11/2018 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 35 | 91,00 |
| 02/11/2018 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 188 | 488,80 |
| 01/11/2018 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 300 | 780,00 |
| 31/10/2018 | 2,6000 | 0,00% | 2,5800 | 2,6000 | 2,5800 | 623 | 1.607,80 |
| 30/10/2018 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 29/10/2018 | 2,6000 | -0,76% | 2,6000 | 2,6000 | 2,6000 | 8.150 | 21.190,00 |
| 26/10/2018 | 2,6200 | 0,77% | 2,6000 | 2,6200 | 2,6000 | 1.035 | 2.691,70 |
| 25/10/2018 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 700 | 1.820,00 |
| 24/10/2018 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,6000 | 1.900 | 4.940,00 |
| 23/10/2018 | 2,5800 | -1,53% | 2,6000 | 2,6000 | 2,5800 | 190 | 492,20 |
| 22/10/2018 | 2,6200 | 0,77% | 2,6000 | 2,6200 | 2,6000 | 3.929 | 10.218,08 |
| 19/10/2018 | 2,6000 | 0,00% | 2,6000 | 2,6200 | 2,6000 | 1.681 | 4.379,72 |
| 18/10/2018 | 2,6000 | -0,76% | 2,6000 | 2,6000 | 2,6000 | 4.325 | 11.245,00 |
| 17/10/2018 | 2,6200 | -0,76% | 2,6400 | 2,6400 | 2,6200 | 675 | 1.778,50 |
| 16/10/2018 | 2,6400 | -2,22% | 2,6400 | 2,6400 | 2,6400 | 1.000 | 2.640,00 |
| 15/10/2018 | 2,7000 | -0,74% | 2,7200 | 2,7200 | 2,7000 | 8.700 | 23.604,00 |
| 12/10/2018 | 2,7200 | 0,74% | 2,7200 | 2,7400 | 2,7200 | 11.000 | 29.980,90 |
| 11/10/2018 | 2,7000 | -0,74% | 2,7000 | 2,7000 | 2,7000 | 2.700 | 7.290,00 |
| 10/10/2018 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 09/10/2018 | 2,7200 | 0,00% | 2,6800 | 2,7200 | 2,6800 | 296 | 805,08 |
| 08/10/2018 | 2,7200 | 1,49% | 2,6800 | 2,7400 | 2,6800 | 4.615 | 12.464,90 |
| 05/10/2018 | 2,6800 | 0,75% | 2,6600 | 2,6800 | 2,6600 | 1.634 | 4.359,24 |
| 04/10/2018 | 2,6600 | 0,76% | 2,6400 | 2,6800 | 2,6400 | 3.490 | 9.273,38 |
| 03/10/2018 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 02/10/2018 | 2,6400 | 0,76% | 2,6400 | 2,6400 | 2,6400 | 1.500 | 3.960,00 |
| 28/9/2018 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 27/9/2018 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 26/9/2018 | 2,6200 | 0,00% | 2,6200 | 2,6400 | 2,6200 | 554 | 1.461,48 |
| 25/9/2018 | 2,6200 | -0,76% | 2,6400 | 2,6400 | 2,6200 | 4.896 | 12.865,44 |
| 24/9/2018 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 350 | 924,00 |
| 21/9/2018 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 246 | 649,44 |
| 20/9/2018 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 571 | 1.507,44 |
| 19/9/2018 | 2,6400 | -0,75% | 2,6400 | 2,6600 | 2,6200 | 5.954 | 15.641,06 |
| 18/9/2018 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 17/9/2018 | 2,6600 | 0,00% | 2,6400 | 2,6600 | 2,6400 | 1.658 | 4.391,30 |
| 14/9/2018 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 13/9/2018 | 2,6600 | 0,00% | 2,6400 | 2,6600 | 2,6000 | 4.250 | 11.177,40 |
| 12/9/2018 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6400 | 1.558 | 4.141,88 |
| 11/9/2018 | 2,6600 | 0,76% | 2,6600 | 2,6800 | 2,6000 | 13.397 | 35.535,56 |
| 10/9/2018 | 2,6400 | 0,00% | 2,6800 | 2,6800 | 2,6400 | 2.912 | 7.724,12 |
| 07/9/2018 | 2,6400 | -0,75% | 2,6600 | 2,6600 | 2,6400 | 2.020 | 5.363,20 |
| 06/9/2018 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6400 | 3.585 | 9.535,40 |
| 05/9/2018 | 2,6600 | 0,76% | 2,6400 | 2,6600 | 2,6400 | 600 | 1.586,00 |
| 04/9/2018 | 2,6400 | 0,00% | 2,6600 | 2,6600 | 2,6400 | 4.005 | 10.643,30 |
| 03/9/2018 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 31/8/2018 | 2,6400 | 0,00% | 2,6400 | 2,6600 | 2,6400 | 1.852 | 4.910,32 |
| 30/8/2018 | 2,6400 | 0,76% | 2,6400 | 2,6400 | 2,6400 | 1.098 | 2.898,72 |
| 29/8/2018 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 28/8/2018 | 2,6200 | -0,76% | 2,6400 | 2,6600 | 2,6000 | 50.948 | 133.529,68 |
| 27/8/2018 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6200 | 3.500 | 9.202,00 |
| 24/8/2018 | 2,6400 | 0,00% | 2,6400 | 2,6600 | 2,6400 | 1.501 | 3.962,66 |
| 23/8/2018 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6200 | 2.640 | 6.956,80 |
| 22/8/2018 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 2.500 | 6.600,00 |
| 21/8/2018 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6400 | 671 | 1.771,44 |
| 20/8/2018 | 2,6600 | 0,76% | 2,6400 | 2,6600 | 2,6400 | 330 | 877,78 |
| 17/8/2018 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6200 | 1.849 | 4.859,92 |
| 16/8/2018 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 882 | 2.328,48 |
| 14/8/2018 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6400 | 1.926 | 5.084,64 |
| 13/8/2018 | 2,6600 | 0,76% | 2,6600 | 2,6600 | 2,6600 | 1.000 | 2.660,00 |
| 10/8/2018 | 2,6400 | 1,54% | 2,6400 | 2,6400 | 2,6400 | 222 | 586,08 |
| 09/8/2018 | 2,6000 | -1,52% | 2,6400 | 2,6600 | 2,6000 | 34.136 | 89.259,36 |
| 08/8/2018 | 2,6400 | 0,00% | 2,6600 | 2,6600 | 2,6400 | 2.306 | 6.110,64 |
| 07/8/2018 | 2,6400 | -0,75% | 2,6600 | 2,6600 | 2,6400 | 4.294 | 11.384,66 |
| 06/8/2018 | 2,6600 | -0,75% | 2,6600 | 2,6600 | 2,6600 | 2.000 | 5.320,00 |
| 03/8/2018 | 2,6800 | 0,75% | 2,6600 | 2,6800 | 2,6600 | 1.081 | 2.884,52 |
| 02/8/2018 | 2,6600 | 0,00% | 2,6400 | 2,6600 | 2,6200 | 650 | 1.709,00 |
| 01/8/2018 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 272 | 723,52 |
| 31/7/2018 | 2,6600 | 1,53% | 2,6600 | 2,6600 | 2,6600 | 100 | 266,00 |
| 30/7/2018 | 2,6200 | -0,76% | 2,6400 | 2,6400 | 2,6000 | 1.330 | 3.488,00 |
| 27/7/2018 | 2,6400 | 0,76% | 2,6400 | 2,6400 | 2,6400 | 26 | 68,64 |
| 26/7/2018 | 2,6200 | 0,77% | 2,6000 | 2,6600 | 2,6000 | 1.886 | 4.949,80 |
| 25/7/2018 | 2,6000 | -2,26% | 2,6000 | 2,6000 | 2,6000 | 3.937 | 10.236,20 |
| 24/7/2018 | 2,6600 | 1,53% | 2,6600 | 2,6600 | 2,6600 | 8 | 21,28 |
| 23/7/2018 | 2,6200 | 0,00% | 2,6600 | 2,6600 | 2,6200 | 418 | 1.103,88 |
| 20/7/2018 | 2,6200 | 0,77% | 2,6600 | 2,6600 | 2,6000 | 5.300 | 14.056,36 |
| 19/7/2018 | 2,6000 | -1,52% | 2,6400 | 2,6400 | 2,6000 | 14.400 | 37.596,20 |
| 18/7/2018 | 2,6400 | 1,54% | 2,6400 | 2,6600 | 2,6400 | 2.260 | 5.986,40 |
| 17/7/2018 | 2,6000 | -2,26% | 2,6400 | 2,6400 | 2,6000 | 5.171 | 13.503,00 |
| 16/7/2018 | 2,6600 | -0,75% | 2,6800 | 2,7000 | 2,6400 | 12.660 | 33.527,58 |
| 13/7/2018 | 2,6800 | -1,47% | 2,7200 | 2,7200 | 2,6800 | 2.710 | 7.312,40 |
| 12/7/2018 | 2,7200 | 0,74% | 2,7200 | 2,7200 | 2,7200 | 43 | 116,96 |
| 11/7/2018 | 2,7000 | 1,50% | 2,7000 | 2,7000 | 2,7000 | 1.397 | 3.771,90 |
| 10/7/2018 | 2,6600 | -1,48% | 2,6800 | 2,7000 | 2,6600 | 3.994 | 10.688,94 |
| 09/7/2018 | 2,7000 | 0,75% | 2,7000 | 2,7000 | 2,7000 | 200 | 540,00 |
| 06/7/2018 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 05/7/2018 | 2,6800 | -0,74% | 2,6800 | 2,6800 | 2,6600 | 792 | 2.122,42 |
| 04/7/2018 | 2,7000 | -2,17% | 2,7400 | 2,7400 | 2,7000 | 2.071 | 5.600,50 |
| 03/7/2018 | 2,7600 | 2,22% | 2,7400 | 2,7600 | 2,7400 | 810 | 2.225,60 |
| 02/7/2018 | 2,7000 | 0,00% | 2,7200 | 2,7200 | 2,7000 | 3.960 | 10.711,20 |
| 29/6/2018 | 2,7000 | -0,74% | 2,7200 | 2,7200 | 2,7000 | 7.850 | 21.212,00 |
| 28/6/2018 | 2,7200 | 0,74% | 2,7200 | 2,7200 | 2,7200 | 1.827 | 4.969,44 |
| 27/6/2018 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 299 | 807,30 |
| 26/6/2018 | 2,7000 | -2,17% | 2,7200 | 2,7200 | 2,7000 | 2.000 | 5.408,00 |
| 25/6/2018 | 2,7600 | -0,72% | 2,7600 | 2,7600 | 2,7600 | 200 | 552,00 |
| 22/6/2018 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 21/6/2018 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 100 | 278,00 |
| 20/6/2018 | 2,7800 | 0,72% | 2,7800 | 2,7800 | 2,7800 | 1.000 | 2.780,00 |
| 19/6/2018 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 18/6/2018 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 200 | 552,00 |
| 15/6/2018 | 2,7600 | -0,72% | 2,7600 | 2,7600 | 2,7600 | 499 | 1.377,24 |
| 14/6/2018 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 13/6/2018 | 2,7800 | 0,72% | 2,7600 | 2,7800 | 2,7600 | 1.000 | 2.770,00 |
| 12/6/2018 | 2,7600 | -4,17% | 2,8000 | 2,8000 | 2,7600 | 1.100 | 3.048,00 |
| 11/6/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 08/6/2018 | 2,8800 | -0,69% | 2,9000 | 2,9000 | 2,8600 | 36.014 | 104.415,64 |
| 07/6/2018 | 2,9000 | 0,69% | 2,8800 | 2,9000 | 2,8800 | 69.667 | 201.972,30 |
| 06/6/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8600 | 1.400 | 4.022,00 |
| 05/6/2018 | 2,8800 | 0,70% | 2,8800 | 2,8800 | 2,8800 | 1.000 | 2.880,00 |
| 04/6/2018 | 2,8600 | -0,69% | 2,8800 | 2,8800 | 2,8600 | 500 | 1.436,00 |
| 01/6/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8600 | 1.585 | 4.547,30 |
| 31/5/2018 | 2,8800 | 0,00% | 2,8800 | 2,9000 | 2,8800 | 1.208 | 3.479,34 |
| 30/5/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 4.932 | 14.204,16 |
| 29/5/2018 | 2,8800 | 0,70% | 2,8800 | 2,8800 | 2,8600 | 6.000 | 17.270,00 |
| 25/5/2018 | 2,8600 | -1,38% | 2,8600 | 2,8600 | 2,8600 | 2.500 | 7.150,00 |
| 24/5/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 310 | 899,00 |
| 23/5/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 22/5/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,8600 | 30.745 | 89.040,50 |
| 21/5/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 2.600 | 7.540,00 |
| 18/5/2018 | 2,9000 | 0,69% | 2,9000 | 2,9000 | 2,9000 | 1.000 | 2.900,00 |
| 17/5/2018 | 2,8800 | 0,00% | 2,9000 | 2,9000 | 2,8800 | 2.200 | 6.356,00 |
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.% |
|---|