| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΤΣΙΜΕΝΤΟΠΟΙΙA ΒΑΣΙΛΙΚΟΥ ΔΗΜΟΣΙΑ ΕΤ ΛΤΔ (ΤΣΙΒ)
4,4600 €
-0,0200 (-0,45%)
- Άνοιγμα 4,4400
- Υψηλό 4,4800
- Χαμηλό 4,4400
- Όγκος 8.948
- Τζίρος 39.819 €
- Πράξεις 17
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/6/2017 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,8900 | 1.500 | 4.348,12 |
| 27/6/2017 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 26/6/2017 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 1.000 | 2.900,00 |
| 23/6/2017 | 2,9000 | -0,34% | 2,9100 | 2,9100 | 2,9000 | 513 | 1.490,70 |
| 22/6/2017 | 2,9100 | 0,34% | 2,9100 | 2,9100 | 2,9100 | 1.500 | 4.365,00 |
| 21/6/2017 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 20/6/2017 | 2,9000 | -2,03% | 2,9100 | 2,9100 | 2,9000 | 2.000 | 5.807,50 |
| 19/6/2017 | 2,9600 | -0,34% | 2,9600 | 2,9600 | 2,9600 | 858 | 2.539,68 |
| 16/6/2017 | 2,9700 | -1,00% | 2,9700 | 2,9700 | 2,9700 | 500 | 1.485,00 |
| 15/6/2017 | 3,0000 | -0,66% | 3,0100 | 3,0100 | 3,0000 | 530 | 1.595,00 |
| 14/6/2017 | 3,0200 | -0,33% | 3,0000 | 3,0200 | 3,0000 | 298 | 896,00 |
| 13/6/2017 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 12/6/2017 | 3,0300 | -0,66% | 3,0000 | 3,0300 | 3,0000 | 915 | 2.769,45 |
| 09/6/2017 | 3,0500 | -1,29% | 3,0500 | 3,0500 | 3,0500 | 81 | 247,05 |
| 08/6/2017 | 3,0900 | 0,65% | 3,0800 | 3,1300 | 3,0700 | 8.314 | 25.653,82 |
| 07/6/2017 | 3,0700 | 0,33% | 3,0800 | 3,0900 | 3,0700 | 7.800 | 24.034,79 |
| 06/6/2017 | 3,0600 | 2,00% | 3,0000 | 3,0800 | 3,0000 | 20.400 | 62.028,00 |
| 02/6/2017 | 3,0000 | -2,60% | 3,0600 | 3,0600 | 3,0000 | 20.790 | 62.672,53 |
| 01/6/2017 | 3,0800 | 0,65% | 3,0800 | 3,0800 | 3,0800 | 1.100 | 3.388,00 |
| 31/5/2017 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 30/5/2017 | 3,0600 | 2,00% | 3,0300 | 3,0900 | 3,0000 | 7.775 | 23.598,80 |
| 29/5/2017 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 6.088 | 18.264,00 |
| 26/5/2017 | 3,0000 | 0,00% | 3,0100 | 3,0100 | 3,0000 | 3.500 | 10.503,86 |
| 25/5/2017 | 3,0000 | -0,33% | 3,0000 | 3,0100 | 3,0000 | 5.600 | 16.827,40 |
| 24/5/2017 | 3,0100 | 0,33% | 3,0100 | 3,0100 | 3,0100 | 1.650 | 4.966,50 |
| 23/5/2017 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/5/2017 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 200 | 600,00 |
| 19/5/2017 | 3,0000 | -0,66% | 3,0500 | 3,0500 | 3,0000 | 850 | 2.567,50 |
| 18/5/2017 | 3,0200 | -1,95% | 3,0500 | 3,0500 | 3,0200 | 3.020 | 9.141,69 |
| 17/5/2017 | 3,0800 | -0,65% | 3,0600 | 3,0900 | 3,0600 | 2.630 | 8.061,70 |
| 16/5/2017 | 3,1000 | 3,33% | 3,1000 | 3,1000 | 3,1000 | 200 | 620,00 |
| 15/5/2017 | 3,0000 | -4,76% | 3,0000 | 3,0000 | 3,0000 | 130 | 390,00 |
| 12/5/2017 | 3,1500 | 2,61% | 3,1500 | 3,1500 | 3,1500 | 100 | 315,00 |
| 11/5/2017 | 3,0700 | 0,66% | 3,0700 | 3,0700 | 3,0700 | 500 | 1.535,00 |
| 10/5/2017 | 3,0500 | 1,33% | 3,0600 | 3,0600 | 3,0500 | 950 | 2.900,15 |
| 09/5/2017 | 3,0100 | -1,31% | 2,9700 | 3,1000 | 2,9700 | 9.672 | 29.264,04 |
| 08/5/2017 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 05/5/2017 | 3,0500 | 2,35% | 2,9700 | 3,0500 | 2,9700 | 1.445 | 4.381,53 |
| 04/5/2017 | 2,9800 | 1,36% | 2,9800 | 2,9800 | 2,9400 | 2.349 | 6.975,16 |
| 03/5/2017 | 2,9400 | 1,38% | 2,9000 | 2,9400 | 2,9000 | 795 | 2.309,50 |
| 02/5/2017 | 2,9000 | 1,75% | 2,8500 | 2,9000 | 2,8500 | 1.000 | 2.850,25 |
| 28/4/2017 | 2,8500 | 6,34% | 2,7000 | 2,8500 | 2,7000 | 6.720 | 18.516,00 |
| 27/4/2017 | 2,6800 | 0,75% | 2,6900 | 2,6900 | 2,6800 | 650 | 1.746,00 |
| 26/4/2017 | 2,6600 | -0,75% | 2,7000 | 2,7000 | 2,6500 | 5.846 | 15.675,04 |
| 25/4/2017 | 2,6800 | 0,75% | 2,6800 | 2,6800 | 2,6800 | 865 | 2.318,20 |
| 24/4/2017 | 2,6600 | -0,75% | 2,6600 | 2,6600 | 2,6600 | 500 | 1.330,00 |
| 21/4/2017 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 20/4/2017 | 2,6800 | 1,52% | 2,6800 | 2,6800 | 2,6800 | 150 | 402,00 |
| 19/4/2017 | 2,6400 | -1,12% | 2,6500 | 2,6500 | 2,6400 | 4.174 | 11.023,60 |
| 13/4/2017 | 2,6700 | -0,37% | 2,6700 | 2,6700 | 2,6700 | 500 | 1.335,00 |
| 12/4/2017 | 2,6800 | 2,68% | 2,6800 | 2,6800 | 2,6700 | 2.000 | 5.350,00 |
| 11/4/2017 | 2,6100 | -2,61% | 2,7000 | 2,7000 | 2,6100 | 1.300 | 3.426,00 |
| 10/4/2017 | 2,6800 | 0,75% | 2,6800 | 2,6800 | 2,6800 | 960 | 2.572,80 |
| 07/4/2017 | 2,6600 | 1,53% | 2,6500 | 2,6600 | 2,6500 | 1.040 | 2.766,00 |
| 06/4/2017 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 195 | 510,90 |
| 05/4/2017 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 905 | 2.371,10 |
| 04/4/2017 | 2,6200 | 3,15% | 2,6000 | 2,6200 | 2,6000 | 1.589 | 4.131,78 |
| 03/4/2017 | 2,5400 | -4,15% | 2,6000 | 2,6000 | 2,5400 | 4.055 | 10.353,66 |
| 31/3/2017 | 2,6500 | 1,92% | 2,6500 | 2,6500 | 2,6500 | 1.400 | 3.710,00 |
| 30/3/2017 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 29/3/2017 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 28/3/2017 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 27/3/2017 | 2,6000 | 0,00% | 2,6000 | 2,6300 | 2,5600 | 2.370 | 6.191,05 |
| 24/3/2017 | 2,6000 | 3,17% | 2,5800 | 2,6000 | 2,5800 | 800 | 2.069,50 |
| 23/3/2017 | 2,5200 | -2,33% | 2,5300 | 2,5300 | 2,5200 | 915 | 2.311,30 |
| 22/3/2017 | 2,5800 | 1,18% | 2,5800 | 2,5800 | 2,5800 | 475 | 1.225,50 |
| 21/3/2017 | 2,5500 | -1,92% | 2,5700 | 2,5700 | 2,5500 | 3.000 | 7.664,00 |
| 20/3/2017 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 17/3/2017 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 16/3/2017 | 2,6000 | 0,00% | 2,6200 | 2,6200 | 2,6000 | 1.943 | 5.066,80 |
| 15/3/2017 | 2,6000 | -1,14% | 2,6000 | 2,6000 | 2,6000 | 200 | 520,00 |
| 14/3/2017 | 2,6300 | 1,15% | 2,6300 | 2,6300 | 2,6300 | 1.000 | 2.630,00 |
| 10/3/2017 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,6000 | 200 | 520,00 |
| 09/3/2017 | 2,5800 | 0,78% | 2,5600 | 2,5900 | 2,5600 | 4.500 | 11.575,00 |
| 08/3/2017 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 3.000 | 7.680,00 |
| 07/3/2017 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 06/3/2017 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 03/3/2017 | 2,5600 | -3,40% | 2,6100 | 2,6100 | 2,5600 | 6.150 | 16.027,62 |
| 02/3/2017 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 01/3/2017 | 2,6500 | 1,53% | 2,6100 | 2,6700 | 2,6000 | 15.012 | 39.285,52 |
| 28/2/2017 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 24/2/2017 | 2,6100 | 0,38% | 2,6200 | 2,6200 | 2,6100 | 4.000 | 10.451,00 |
| 23/2/2017 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 22/2/2017 | 2,6000 | -0,76% | 2,6100 | 2,6100 | 2,6000 | 3.000 | 7.812,00 |
| 21/2/2017 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 20/2/2017 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 17/2/2017 | 2,6200 | -0,38% | 2,6200 | 2,6200 | 2,6200 | 2.649 | 6.940,38 |
| 16/2/2017 | 2,6300 | 1,15% | 2,6500 | 2,6700 | 2,5100 | 46.979 | 123.136,45 |
| 15/2/2017 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 7.000 | 18.200,00 |
| 14/2/2017 | 2,6000 | 0,00% | 2,5900 | 2,6000 | 2,5900 | 1.251 | 3.251,60 |
| 13/2/2017 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 140 | 364,00 |
| 10/2/2017 | 2,6000 | -1,52% | 2,6000 | 2,6000 | 2,6000 | 5.000 | 13.000,00 |
| 09/2/2017 | 2,6400 | 0,00% | 2,6300 | 2,6400 | 2,6100 | 1.123 | 2.947,71 |
| 08/2/2017 | 2,6400 | -0,75% | 2,6500 | 2,6500 | 2,6400 | 1.700 | 4.500,00 |
| 07/2/2017 | 2,6600 | 0,38% | 2,7000 | 2,7000 | 2,6600 | 10.010 | 26.878,22 |
| 06/2/2017 | 2,6500 | -2,21% | 2,7000 | 2,7000 | 2,6500 | 1.360 | 3.659,00 |
| 03/2/2017 | 2,7100 | -1,09% | 2,7300 | 2,7400 | 2,7100 | 1.000 | 2.728,70 |
| 02/2/2017 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 01/2/2017 | 2,7400 | 4,18% | 2,7400 | 2,7400 | 2,7400 | 92 | 252,08 |
| 31/1/2017 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 30/1/2017 | 2,6300 | -0,75% | 2,6300 | 2,6300 | 2,6300 | 390 | 1.025,70 |
| 27/1/2017 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 26/1/2017 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 25/1/2017 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 24/1/2017 | 2,6500 | 0,00% | 2,6600 | 2,6600 | 2,6300 | 5.500 | 14.592,50 |
| 20/1/2017 | 2,6500 | -1,49% | 2,6500 | 2,6500 | 2,6500 | 4.824 | 12.783,60 |
| 19/1/2017 | 2,6900 | -1,47% | 2,6900 | 2,6900 | 2,6900 | 2.200 | 5.918,00 |
| 18/1/2017 | 2,7300 | 3,80% | 2,6700 | 2,7300 | 2,6700 | 2.350 | 6.357,80 |
| 17/1/2017 | 2,6300 | -0,38% | 2,6400 | 2,7000 | 2,6300 | 5.610 | 14.789,95 |
| 16/1/2017 | 2,6400 | -1,12% | 2,6400 | 2,6400 | 2,6400 | 16.599 | 43.821,36 |
| 13/1/2017 | 2,6700 | -0,37% | 2,6700 | 2,6700 | 2,6700 | 4.000 | 10.680,00 |
| 12/1/2017 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 11/1/2017 | 2,6800 | 0,00% | 2,6500 | 2,6800 | 2,6400 | 3.750 | 9.962,50 |
| 10/1/2017 | 2,6800 | 1,90% | 2,6700 | 2,6800 | 2,6700 | 6.050 | 16.189,25 |
| 09/1/2017 | 2,6300 | -5,05% | 2,6600 | 2,7000 | 2,6300 | 750 | 1.999,00 |
| 05/1/2017 | 2,7700 | -0,36% | 2,6600 | 2,8000 | 2,6600 | 1.465 | 3.963,40 |
| 04/1/2017 | 2,7800 | 1,09% | 2,7500 | 2,7800 | 2,7500 | 235 | 649,05 |
| 03/1/2017 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 250 | 687,50 |
| 02/1/2017 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 1.074 | 2.953,50 |
| 30/12/2016 | 2,7500 | 0,73% | 2,7500 | 2,7500 | 2,7500 | 374 | 1.028,50 |
| 29/12/2016 | 2,7300 | -2,15% | 2,6400 | 2,7300 | 2,6400 | 5.215 | 14.198,25 |
| 28/12/2016 | 2,7900 | 0,00% | 2,7000 | 2,7900 | 2,7000 | 1.350 | 3.654,00 |
| 27/12/2016 | 2,7900 | 3,33% | 2,7900 | 2,7900 | 2,7900 | 100 | 279,00 |
| 23/12/2016 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 22/12/2016 | 2,7000 | -1,10% | 2,7000 | 2,7000 | 2,7000 | 200 | 540,00 |
| 21/12/2016 | 2,7300 | -0,73% | 2,7600 | 2,8000 | 2,7000 | 5.759 | 15.721,80 |
| 20/12/2016 | 2,7500 | -0,36% | 2,7500 | 2,7500 | 2,7500 | 1.040 | 2.860,00 |
| 19/12/2016 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 2.195 | 6.058,20 |
| 16/12/2016 | 2,7600 | -2,82% | 2,8000 | 2,8000 | 2,7600 | 300 | 829,00 |
| 15/12/2016 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 14/12/2016 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 11.053 | 31.390,52 |
| 13/12/2016 | 2,8400 | 3,27% | 2,8500 | 2,8500 | 2,8400 | 4.197 | 11.921,98 |
| 12/12/2016 | 2,7500 | -2,48% | 2,8000 | 2,8000 | 2,7500 | 8.850 | 24.695,00 |
| 09/12/2016 | 2,8200 | -1,05% | 2,8500 | 2,8500 | 2,8000 | 11.230 | 31.615,10 |
| 08/12/2016 | 2,8500 | -0,35% | 2,8000 | 2,9000 | 2,8000 | 9.080 | 25.996,17 |
| 07/12/2016 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,7500 | 5.900 | 16.487,66 |
| 06/12/2016 | 2,8600 | -1,04% | 2,7800 | 2,8600 | 2,7800 | 13.014 | 36.180,04 |
| 05/12/2016 | 2,8900 | 0,00% | 2,8900 | 2,8900 | 2,8900 | ,00 | |
| 02/12/2016 | 2,8900 | 3,21% | 2,8900 | 2,8900 | 2,8900 | 316 | 913,24 |
| 01/12/2016 | 2,8000 | -0,71% | 2,8200 | 2,8200 | 2,8000 | 10.709 | 30.015,30 |
| 30/11/2016 | 2,8200 | 0,36% | 2,9000 | 2,9000 | 2,8200 | 533 | 1.520,46 |
| 29/11/2016 | 2,8100 | -2,43% | 2,8500 | 2,8500 | 2,8100 | 14.434 | 40.696,98 |
| 28/11/2016 | 2,8800 | -0,69% | 2,8800 | 2,8800 | 2,8800 | 163 | 469,44 |
| 25/11/2016 | 2,9000 | -1,36% | 2,9400 | 2,9400 | 2,9000 | 517 | 1.499,98 |
| 24/11/2016 | 2,9400 | 3,52% | 2,9200 | 2,9400 | 2,8800 | 283 | 820,04 |
| 23/11/2016 | 2,8400 | -2,07% | 2,8400 | 2,9300 | 2,8400 | 1.330 | 3.784,50 |
| 22/11/2016 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 21/11/2016 | 2,9000 | -0,68% | 2,9200 | 2,9200 | 2,8200 | 1.150 | 3.256,00 |
| 18/11/2016 | 2,9200 | 1,04% | 2,9000 | 2,9200 | 2,9000 | 1.665 | 4.855,20 |
| 17/11/2016 | 2,8900 | -0,34% | 2,9000 | 2,9000 | 2,8900 | 1.385 | 4.014,60 |
| 16/11/2016 | 2,9000 | 0,00% | 2,8700 | 2,9200 | 2,8700 | 3.395 | 9.819,40 |
| 15/11/2016 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 14/11/2016 | 2,9000 | 2,47% | 2,8300 | 2,9000 | 2,8300 | 6.250 | 17.938,50 |
| 11/11/2016 | 2,8300 | 0,71% | 2,8000 | 2,8300 | 2,8000 | 386 | 1.083,38 |
| 10/11/2016 | 2,8100 | -1,40% | 2,8500 | 2,8500 | 2,7800 | 1.211 | 3.419,85 |
| 09/11/2016 | 2,8500 | 1,79% | 2,8400 | 2,8500 | 2,7600 | 4.325 | 12.291,45 |
| 08/11/2016 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 07/11/2016 | 2,8000 | -1,75% | 2,7700 | 2,8000 | 2,7700 | 505 | 1.404,25 |
| 04/11/2016 | 2,8500 | 0,35% | 2,8500 | 2,8500 | 2,8500 | 650 | 1.852,50 |
| 03/11/2016 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 140 | 397,60 |
| 02/11/2016 | 2,8400 | -1,05% | 2,8600 | 2,8600 | 2,8400 | 730 | 2.079,80 |
| 01/11/2016 | 2,8700 | 1,06% | 2,8700 | 2,8700 | 2,8700 | 640 | 1.836,80 |
| 31/10/2016 | 2,8400 | -0,35% | 2,8500 | 2,8700 | 2,7700 | 775 | 2.192,90 |
| 27/10/2016 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | 385 | 1.097,25 |
| 26/10/2016 | 2,8500 | 2,52% | 2,7800 | 2,8500 | 2,7600 | 8.618 | 24.045,87 |
| 25/10/2016 | 2,7800 | 1,09% | 2,7700 | 2,7800 | 2,7700 | 6.090 | 16.909,41 |
| 24/10/2016 | 2,7500 | 1,85% | 2,7300 | 2,7500 | 2,7300 | 4.450 | 12.203,50 |
| 21/10/2016 | 2,7000 | -1,46% | 2,7000 | 2,7400 | 2,7000 | 4.900 | 13.270,00 |
| 20/10/2016 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 19/10/2016 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 500 | 1.370,00 |
| 18/10/2016 | 2,7400 | -0,36% | 2,7600 | 2,7600 | 2,7400 | 1.996 | 5.489,04 |
| 17/10/2016 | 2,7500 | 0,36% | 2,7500 | 2,7600 | 2,7400 | 2.468 | 6.793,89 |
| 14/10/2016 | 2,7400 | -0,36% | 2,7500 | 2,7500 | 2,7100 | 3.210 | 8.746,40 |
| 13/10/2016 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 3.100 | 8.525,00 |
| 12/10/2016 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 3.550 | 9.762,50 |
| 11/10/2016 | 2,7500 | 1,10% | 2,7500 | 2,7500 | 2,7500 | 2.100 | 5.775,00 |
| 10/10/2016 | 2,7200 | -0,37% | 2,7300 | 2,7300 | 2,7200 | 2.110 | 5.740,30 |
| 07/10/2016 | 2,7300 | -0,73% | 2,7500 | 2,7500 | 2,7300 | 3.865 | 10.626,95 |
| 06/10/2016 | 2,7500 | 2,23% | 2,7400 | 2,7500 | 2,7100 | 11.111 | 30.351,25 |
| 05/10/2016 | 2,6900 | 1,13% | 2,7000 | 2,7000 | 2,6900 | 1.600 | 4.306,50 |
| 04/10/2016 | 2,6600 | -1,48% | 2,6700 | 2,6700 | 2,6600 | 1.000 | 2.665,00 |
| 03/10/2016 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,6800 | 7.007 | 18.898,90 |
| 30/9/2016 | 2,7000 | 0,00% | 2,6900 | 2,7000 | 2,6900 | 308 | 828,60 |
| 29/9/2016 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 780 | 2.106,00 |
| 28/9/2016 | 2,7000 | -0,37% | 2,7000 | 2,7000 | 2,7000 | 1.986 | 5.362,20 |
| 27/9/2016 | 2,7100 | -1,45% | 2,7500 | 2,7500 | 2,6800 | 4.520 | 12.384,60 |
| 26/9/2016 | 2,7500 | 0,00% | 2,7400 | 2,7500 | 2,7400 | 200 | 548,67 |
| 23/9/2016 | 2,7500 | 0,73% | 2,7500 | 2,7500 | 2,7500 | 200 | 550,00 |
| 22/9/2016 | 2,7300 | -0,36% | 2,7300 | 2,7300 | 2,7300 | 433 | 1.182,09 |
| 21/9/2016 | 2,7400 | -0,36% | 2,7000 | 2,7400 | 2,6500 | 722 | 1.940,62 |
| 20/9/2016 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 19/9/2016 | 2,7500 | 0,36% | 2,7000 | 2,7600 | 2,7000 | 4.198 | 11.455,50 |
| 16/9/2016 | 2,7400 | -0,36% | 2,7500 | 2,7500 | 2,7400 | 1.868 | 5.129,94 |
| 15/9/2016 | 2,7500 | 1,10% | 2,7300 | 2,7500 | 2,7300 | 5.375 | 14.720,45 |
| 14/9/2016 | 2,7200 | -2,16% | 2,7700 | 2,7700 | 2,7000 | 4.200 | 11.447,00 |
| 13/9/2016 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 12/9/2016 | 2,7800 | 0,00% | 2,7700 | 2,7800 | 2,7700 | 1.266 | 3.516,67 |
| 09/9/2016 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 08/9/2016 | 2,7800 | 0,36% | 2,7500 | 2,7800 | 2,7500 | 6.500 | 18.045,50 |
| 07/9/2016 | 2,7700 | 2,59% | 2,7500 | 2,7700 | 2,7500 | 560 | 1.543,20 |
| 06/9/2016 | 2,7000 | -2,17% | 2,7300 | 2,7600 | 2,7000 | 2.950 | 7.999,00 |
| 05/9/2016 | 2,7600 | 1,10% | 2,7400 | 2,7600 | 2,7400 | 5.400 | 14.802,00 |
| 02/9/2016 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 01/9/2016 | 2,7300 | -1,80% | 2,7300 | 2,7300 | 2,7300 | 100 | 273,00 |
| 31/8/2016 | 2,7800 | 0,00% | 2,7700 | 2,7800 | 2,7700 | 17.340 | 48.168,46 |
| 30/8/2016 | 2,7800 | -0,36% | 2,7200 | 2,7900 | 2,7100 | 7.693 | 21.325,16 |
| 29/8/2016 | 2,7900 | -0,36% | 2,7900 | 2,7900 | 2,7900 | 274 | 764,46 |
| 26/8/2016 | 2,8000 | 1,82% | 2,8000 | 2,8000 | 2,7900 | 830 | 2.319,69 |
| 25/8/2016 | 2,7500 | -1,43% | 2,8000 | 2,8600 | 2,7500 | 5.445 | 15.107,86 |
| 24/8/2016 | 2,7900 | 0,36% | 2,7900 | 2,7900 | 2,7900 | 300 | 837,00 |
| 23/8/2016 | 2,7800 | -0,71% | 2,7600 | 2,8000 | 2,7100 | 6.967 | 19.160,28 |
| 22/8/2016 | 2,8000 | 3,32% | 2,7500 | 2,8000 | 2,7100 | 8.466 | 23.513,03 |
| 19/8/2016 | 2,7100 | -1,45% | 2,7100 | 2,7100 | 2,7100 | 960 | 2.601,60 |
| 18/8/2016 | 2,7500 | 0,36% | 2,7500 | 2,7500 | 2,7500 | 750 | 2.062,50 |
| 17/8/2016 | 2,7400 | -0,36% | 2,7000 | 2,7400 | 2,7000 | 1.185 | 3.206,90 |
| 16/8/2016 | 2,7500 | 1,85% | 2,7500 | 2,7500 | 2,7500 | 250 | 687,50 |
| 12/8/2016 | 2,7000 | 3,85% | 2,7000 | 2,7000 | 2,7000 | 3.580 | 9.666,00 |
| 11/8/2016 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 10/8/2016 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 09/8/2016 | 2,6000 | -4,41% | 2,6100 | 2,6100 | 2,6000 | 900 | 2.347,31 |
| 08/8/2016 | 2,7200 | -0,73% | 2,7000 | 2,7400 | 2,7000 | 1.615 | 4.373,10 |
| 05/8/2016 | 2,7400 | -0,72% | 2,7900 | 2,8500 | 2,7000 | 6.372 | 17.820,35 |
| 04/8/2016 | 2,7600 | 5,75% | 2,7400 | 2,7700 | 2,6700 | 3.630 | 9.861,20 |
| 03/8/2016 | 2,6100 | -1,88% | 2,6600 | 2,7000 | 2,6000 | 4.095 | 10.911,93 |
| 02/8/2016 | 2,6600 | 2,31% | 2,7500 | 2,7500 | 2,6600 | 7.220 | 19.715,80 |
| 01/8/2016 | 2,6000 | -0,76% | 2,6000 | 2,6000 | 2,6000 | 49.951 | 126.872,60 |
| 29/7/2016 | 2,6200 | 9,17% | 2,4000 | 2,6300 | 2,4000 | 9.313 | 23.488,10 |
| 28/7/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/7/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 75 | 180,00 |
| 26/7/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 22/7/2016 | 2,4000 | 3,00% | 2,3400 | 2,4500 | 2,3400 | 3.058 | 7.213,70 |
| 21/7/2016 | 2,3300 | 1,30% | 2,3300 | 2,3300 | 2,3300 | 1.388 | 3.234,04 |
| 20/7/2016 | 2,3000 | 5,50% | 2,2500 | 2,3000 | 2,2300 | 2.015 | 4.514,50 |
| 19/7/2016 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 18/7/2016 | 2,1800 | 0,00% | 2,1600 | 2,1800 | 2,1600 | 2.000 | 4.340,00 |
| 15/7/2016 | 2,1800 | -3,11% | 2,1800 | 2,1900 | 2,1800 | 7.457 | 16.266,26 |
| 14/7/2016 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 13/7/2016 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 309 | 695,25 |
| 12/7/2016 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 11/7/2016 | 2,2500 | 4,17% | 2,1500 | 2,2500 | 2,1500 | 3.007 | 6.595,75 |
| 08/7/2016 | 2,1600 | 0,47% | 2,1500 | 2,1600 | 2,1500 | 575 | 1.241,25 |
| 07/7/2016 | 2,1500 | 0,47% | 2,1500 | 2,1500 | 2,1500 | 425 | 913,75 |
| 06/7/2016 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 5.500 | 11.770,00 |
| 05/7/2016 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 3.000 | 6.420,00 |
| 04/7/2016 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 01/7/2016 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 693 | 1.483,02 |
| 30/6/2016 | 2,1400 | 0,00% | 2,1000 | 2,1400 | 2,1000 | 1.187 | 2.532,70 |
| 29/6/2016 | 2,1400 | 0,00% | 2,1000 | 2,1400 | 2,0900 | 12.429 | 26.320,38 |
| 28/6/2016 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 27/6/2016 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 24/6/2016 | 2,1400 | -2,28% | 2,1100 | 2,1400 | 2,1100 | 1.000 | 2.125,00 |
| 23/6/2016 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 22/6/2016 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 21/6/2016 | 2,1900 | 2,34% | 2,1400 | 2,1900 | 2,1400 | 1.954 | 4.201,76 |
| 17/6/2016 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 1.000 | 2.140,00 |
| 16/6/2016 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 15/6/2016 | 2,1400 | 0,94% | 2,1300 | 2,1500 | 2,1300 | 5.650 | 12.082,00 |
| 14/6/2016 | 2,1200 | -0,93% | 2,1300 | 2,1300 | 2,1200 | 4.000 | 8.490,00 |
| 13/6/2016 | 2,1400 | -0,47% | 2,1500 | 2,1500 | 2,1400 | 4.725 | 10.150,41 |
| 10/6/2016 | 2,1500 | 0,47% | 2,1900 | 2,2300 | 2,1500 | 5.000 | 10.935,00 |
| 09/6/2016 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 08/6/2016 | 2,1400 | 1,90% | 2,1500 | 2,2000 | 2,1300 | 19.109 | 41.268,76 |
| 07/6/2016 | 2,1000 | 2,44% | 2,0900 | 2,1000 | 2,0900 | 4.650 | 9.748,50 |
| 06/6/2016 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 03/6/2016 | 2,0500 | 0,99% | 2,0100 | 2,0500 | 1,9800 | 5.559 | 11.100,45 |
| 02/6/2016 | 2,0300 | -3,33% | 2,0300 | 2,0300 | 2,0300 | 1.500 | 3.045,00 |
| 01/6/2016 | 2,1000 | 3,45% | 2,1000 | 2,1000 | 2,1000 | 225 | 472,50 |
| 31/5/2016 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 30/5/2016 | 2,0300 | 1,50% | 2,0500 | 2,1000 | 2,0000 | 10.684 | 21.633,00 |
| 27/5/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 3.150 | 6.300,00 |
| 26/5/2016 | 2,0000 | 2,56% | 1,9600 | 2,0000 | 1,9500 | 3.200 | 6.264,00 |
| 25/5/2016 | 1,9500 | 2,63% | 1,9500 | 1,9900 | 1,9500 | 16.148 | 31.646,60 |
| 24/5/2016 | 1,9000 | -5,00% | 1,9500 | 1,9500 | 1,9000 | 12.500 | 23.920,00 |
| 23/5/2016 | 2,0000 | 2,56% | 1,9100 | 2,0000 | 1,9100 | 1.150 | 2.255,00 |
| 20/5/2016 | 1,9500 | 5,41% | 1,9500 | 1,9500 | 1,8900 | 2.100 | 4.059,00 |
| 19/5/2016 | 1,8500 | -0,54% | 1,8800 | 1,8800 | 1,8500 | 2.500 | 4.670,00 |
| 18/5/2016 | 1,8600 | 3,33% | 1,8100 | 1,8600 | 1,8100 | 1.818 | 3.333,48 |
| 17/5/2016 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/5/2016 | 1,8000 | 1,12% | 1,8000 | 1,8000 | 1,8000 | 1.150 | 2.070,00 |
| 13/5/2016 | 1,7800 | 2,89% | 1,7700 | 1,7800 | 1,7700 | 2.684 | 4.770,68 |
| 12/5/2016 | 1,7300 | -4,95% | 1,8200 | 1,8200 | 1,7300 | 8.000 | 14.169,48 |
| 11/5/2016 | 1,8200 | 1,11% | 1,8100 | 1,8300 | 1,8100 | 6.255 | 11.380,32 |
| 10/5/2016 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7300 | 3.000 | 5.365,00 |
| 09/5/2016 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 06/5/2016 | 1,8000 | 0,00% | 1,8200 | 1,8200 | 1,8000 | 2.970 | 5.356,00 |
| 05/5/2016 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 500 | 900,00 |
| 04/5/2016 | 1,8000 | 0,00% | 1,7500 | 1,8000 | 1,7500 | 1.000 | 1.775,00 |
| 28/4/2016 | 1,8000 | 2,27% | 1,7600 | 1,8000 | 1,7600 | 2.070 | 3.718,00 |
| 27/4/2016 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 26/4/2016 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 500 | 880,00 |
| 25/4/2016 | 1,7600 | -1,12% | 1,6800 | 1,7600 | 1,6600 | 2.910 | 4.910,66 |
| 22/4/2016 | 1,7800 | 2,89% | 1,7500 | 1,7800 | 1,7500 | 1.500 | 2.651,00 |
| 21/4/2016 | 1,7300 | 1,76% | 1,7200 | 1,7400 | 1,7200 | 4.997 | 8.634,84 |
| 20/4/2016 | 1,7000 | 0,00% | 1,6800 | 1,7000 | 1,6500 | 23.903 | 39.745,10 |
| 19/4/2016 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 18/4/2016 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 15/4/2016 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 3.600 | 6.120,00 |
| 14/4/2016 | 1,7000 | 1,19% | 1,7000 | 1,7000 | 1,7000 | 4.333 | 7.366,10 |
| 13/4/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1.500 | 2.520,00 |
| 12/4/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6500 | 8.234 | 13.821,24 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|