| 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 |
|---|---|---|---|---|---|---|---|
| 08/12/2015 | 1,3500 | -1,46% | 1,3700 | 1,3700 | 1,3500 | 580 | 786,60 |
| 07/12/2015 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 04/12/2015 | 1,3700 | -2,14% | 1,3700 | 1,3700 | 1,3700 | 1.000 | 1.370,00 |
| 03/12/2015 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 29.000 | 40.600,00 |
| 02/12/2015 | 1,3800 | 1,47% | 1,3700 | 1,4200 | 1,3700 | 8.488 | 11.720,36 |
| 01/12/2015 | 1,3600 | 0,00% | 1,4000 | 1,4000 | 1,3600 | 1.870 | 2.569,00 |
| 30/11/2015 | 1,3600 | -4,23% | 1,3700 | 1,3700 | 1,3600 | 23.977 | 32.654,84 |
| 27/11/2015 | 1,4200 | -1,39% | 1,3600 | 1,4200 | 1,3600 | 32.954 | 46.271,82 |
| 26/11/2015 | 1,4400 | 2,13% | 1,5200 | 1,5200 | 1,4200 | 5.195 | 7.442,05 |
| 25/11/2015 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 24/11/2015 | 1,4100 | -9,62% | 1,5600 | 1,5600 | 1,4100 | 1.804 | 2.813,64 |
| 23/11/2015 | 1,5600 | 4,00% | 1,5500 | 1,5600 | 1,5500 | 6.515 | 10.133,40 |
| 20/11/2015 | 1,5000 | -3,23% | 1,5000 | 1,5000 | 1,5000 | 300 | 450,00 |
| 19/11/2015 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 395 | 612,25 |
| 18/11/2015 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 17/11/2015 | 1,5500 | 4,03% | 1,5500 | 1,5500 | 1,5500 | 1.000 | 1.550,00 |
| 16/11/2015 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 13/11/2015 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 12/11/2015 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 11/11/2015 | 1,4900 | -3,25% | 1,4900 | 1,4900 | 1,4900 | 210 | 312,90 |
| 10/11/2015 | 1,5400 | 2,67% | 1,5000 | 1,5400 | 1,5000 | 2.480 | 3.732,00 |
| 09/11/2015 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 06/11/2015 | 1,5000 | 2,74% | 1,4600 | 1,5000 | 1,4600 | 2.324 | 3.425,84 |
| 05/11/2015 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 04/11/2015 | 1,4600 | -0,68% | 1,4600 | 1,4600 | 1,4600 | 1.579 | 2.305,34 |
| 03/11/2015 | 1,4700 | 8,09% | 1,4700 | 1,4700 | 1,4700 | 1.000 | 1.470,00 |
| 02/11/2015 | 1,3600 | 0,00% | 1,3500 | 1,4700 | 1,3500 | 5.575 | 7.585,15 |
| 30/10/2015 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 29/10/2015 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 27/10/2015 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 26/10/2015 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 23/10/2015 | 1,3600 | 4,62% | 1,3600 | 1,3600 | 1,3600 | 3.000 | 4.080,00 |
| 22/10/2015 | 1,3000 | -4,41% | 1,3000 | 1,3000 | 1,3000 | 2.805 | 3.646,50 |
| 21/10/2015 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 20/10/2015 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 19/10/2015 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 16/10/2015 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 400 | 544,00 |
| 15/10/2015 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3500 | 1.000 | 1.352,74 |
| 14/10/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 3.600 | 4.860,00 |
| 13/10/2015 | 1,3500 | 6,30% | 1,3300 | 1,3500 | 1,3300 | 930 | 1.244,38 |
| 12/10/2015 | 1,2700 | -3,79% | 1,3300 | 1,3300 | 1,2700 | 295 | 388,15 |
| 09/10/2015 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 930.615 | 1.116.811,80 |
| 08/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 125 | 162,50 |
| 05/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/10/2015 | 1,3000 | 4,00% | 1,3000 | 1,3000 | 1,3000 | 275 | 357,50 |
| 30/9/2015 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 29/9/2015 | 1,2500 | -3,85% | 1,2700 | 1,2700 | 1,2500 | 1.385 | 1.751,95 |
| 28/9/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/9/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 550 | 715,00 |
| 24/9/2015 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,3000 | 50 | 65,00 |
| 23/9/2015 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 22/9/2015 | 1,2600 | 3,28% | 1,2600 | 1,2600 | 1,2600 | 15 | 18,90 |
| 21/9/2015 | 1,2200 | -3,94% | 1,2700 | 1,2700 | 1,2200 | 300 | 376,00 |
| 18/9/2015 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 17/9/2015 | 1,2700 | 0,00% | 1,3400 | 1,3400 | 1,2700 | 1.085 | 1.383,90 |
| 16/9/2015 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 15/9/2015 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 1.500 | 1.905,00 |
| 14/9/2015 | 1,2700 | 0,00% | 1,3000 | 1,3000 | 1,2700 | 577 | 735,10 |
| 11/9/2015 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 10/9/2015 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 09/9/2015 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 6.297 | 7.997,19 |
| 08/9/2015 | 1,2700 | -0,78% | 1,2600 | 1,2700 | 1,2600 | 332 | 421,24 |
| 07/9/2015 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 04/9/2015 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 03/9/2015 | 1,2800 | 1,59% | 1,2800 | 1,2800 | 1,2800 | 1.225 | 1.568,00 |
| 02/9/2015 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 01/9/2015 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 31/8/2015 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 28/8/2015 | 1,2600 | 2,44% | 1,2600 | 1,2600 | 1,2600 | 300 | 378,00 |
| 27/8/2015 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 26/8/2015 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 25/8/2015 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 24/8/2015 | 1,2300 | -3,91% | 1,2400 | 1,2400 | 1,2300 | 5.700 | 7.067,65 |
| 21/8/2015 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 20/8/2015 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 19/8/2015 | 1,2800 | -1,54% | 1,2800 | 1,2800 | 1,2800 | 4.000 | 5.120,00 |
| 18/8/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/8/2015 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 563 | 731,90 |
| 14/8/2015 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 13/8/2015 | 1,2900 | 4,03% | 1,2800 | 1,2900 | 1,2800 | 8.500 | 10.895,00 |
| 12/8/2015 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 11/8/2015 | 1,2400 | -3,13% | 1,2800 | 1,2800 | 1,2300 | 20.859 | 25.836,07 |
| 10/8/2015 | 1,2800 | 1,59% | 1,3000 | 1,3000 | 1,2800 | 1.141 | 1.466,48 |
| 07/8/2015 | 1,2600 | -0,79% | 1,3200 | 1,3800 | 1,2400 | 10.819 | 13.621,88 |
| 06/8/2015 | 1,2700 | -9,29% | 1,3800 | 1,3800 | 1,2600 | 6.000 | 7.743,00 |
| 05/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/8/2015 | 1,4000 | 3,70% | 1,3500 | 1,4100 | 1,3500 | 37.827 | 52.875,53 |
| 03/8/2015 | 1,3500 | 14,41% | 1,3000 | 1,3500 | 1,3000 | 6.870 | 9.203,41 |
| 26/6/2015 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 1.000 | 1.180,00 |
| 25/6/2015 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1800 | 2.000 | 2.360,00 |
| 24/6/2015 | 1,1900 | 0,85% | 1,1800 | 1,1900 | 1,1800 | 2.500 | 2.964,50 |
| 23/6/2015 | 1,1800 | -0,84% | 1,1900 | 1,1900 | 1,1800 | 3.000 | 3.555,00 |
| 22/6/2015 | 1,1900 | 3,48% | 1,1900 | 1,2000 | 1,1900 | 3.217 | 3.838,60 |
| 19/6/2015 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 18/6/2015 | 1,1500 | 2,68% | 1,1200 | 1,1500 | 1,1200 | 4.183 | 4.756,05 |
| 17/6/2015 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 550 | 616,00 |
| 16/6/2015 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 3.100 | 3.472,00 |
| 15/6/2015 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 180 | 201,60 |
| 12/6/2015 | 1,1200 | 0,90% | 1,1300 | 1,1500 | 1,1200 | 14.117 | 16.114,05 |
| 11/6/2015 | 1,1100 | 5,71% | 1,0900 | 1,1200 | 1,0900 | 6.350 | 7.020,50 |
| 10/6/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 09/6/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 300 | 315,00 |
| 08/6/2015 | 1,0500 | 2,94% | 1,0500 | 1,0500 | 1,0500 | 100 | 105,00 |
| 05/6/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 04/6/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 03/6/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 02/6/2015 | 1,0200 | -2,86% | 1,0500 | 1,0500 | 1,0200 | 21.000 | 21.754,50 |
| 29/5/2015 | 1,0500 | 2,94% | 1,0500 | 1,0500 | 1,0500 | 10.000 | 10.500,00 |
| 28/5/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 27/5/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1.670 | 1.703,40 |
| 26/5/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 25/5/2015 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0200 | 1.000 | 1.020,00 |
| 22/5/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 21/5/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 20/5/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 19/5/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 18/5/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 15/5/2015 | 1,0400 | 0,00% | 1,0300 | 1,0500 | 1,0200 | 44.770 | 45.890,40 |
| 14/5/2015 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 3.850 | 4.004,00 |
| 13/5/2015 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 503.166 | 518.341,46 |
| 12/5/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 953.510 | 953.510,00 |
| 11/5/2015 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0400 | 954.331 | 954.363,80 |
| 08/5/2015 | 1,0200 | 2,00% | 0,9990 | 1,0200 | 0,9990 | 10.000 | 10.095,62 |
| 07/5/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 06/5/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 05/5/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 04/5/2015 | 1,0000 | 0,20% | 1,0000 | 1,0000 | 1,0000 | 200 | 200,00 |
| 30/4/2015 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | 4.000 | 3.992,00 |
| 29/4/2015 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 28/4/2015 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 27/4/2015 | 0,9980 | -0,20% | 0,9980 | 0,9980 | 0,9980 | 500 | 499,00 |
| 24/4/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 23/4/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 22/4/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 21/4/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 16.320 | 16.320,00 |
| 20/4/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 700 | 700,00 |
| 17/4/2015 | 1,0000 | -1,96% | 1,0000 | 1,0400 | 1,0000 | 6.740 | 6.746,00 |
| 16/4/2015 | 1,0200 | 2,00% | 1,0200 | 1,0200 | 1,0200 | 150 | 153,00 |
| 15/4/2015 | 1,0000 | 5,26% | 1,0000 | 1,0000 | 1,0000 | 6.390 | 6.390,00 |
| 09/4/2015 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 08/4/2015 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 07/4/2015 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 02/4/2015 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 31/3/2015 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 30/3/2015 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 975 | 926,25 |
| 27/3/2015 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 26/3/2015 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 24/3/2015 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 23/3/2015 | 0,9500 | -2,36% | 0,9500 | 0,9500 | 0,9500 | 275 | 261,25 |
| 20/3/2015 | 0,9730 | 0,00% | 0,9730 | 0,9730 | 0,9730 | 92.446 | 92.446,00 |
| 19/3/2015 | 0,9730 | 0,00% | 0,9730 | 0,9730 | 0,9730 | ,00 | |
| 18/3/2015 | 0,9730 | 0,00% | 0,9730 | 0,9730 | 0,9730 | ,00 | |
| 17/3/2015 | 0,9730 | 0,00% | 0,9730 | 0,9730 | 0,9730 | ,00 | |
| 16/3/2015 | 0,9730 | 0,00% | 0,9730 | 0,9730 | 0,9730 | ,00 | |
| 13/3/2015 | 0,9730 | 4,40% | 0,9320 | 0,9730 | 0,9320 | 700 | 656,50 |
| 12/3/2015 | 0,9320 | 0,00% | 0,9320 | 0,9320 | 0,9320 | ,00 | |
| 11/3/2015 | 0,9320 | 0,00% | 0,9320 | 0,9320 | 0,9320 | ,00 | |
| 10/3/2015 | 0,9320 | 0,00% | 0,9320 | 0,9320 | 0,9320 | ,00 | |
| 09/3/2015 | 0,9320 | -2,41% | 0,9500 | 0,9500 | 0,9320 | 100 | 94,44 |
| 06/3/2015 | 0,9550 | 2,47% | 0,9610 | 0,9610 | 0,9400 | 7.556 | 7.209,14 |
| 05/3/2015 | 0,9320 | -15,27% | 0,9320 | 0,9320 | 0,9320 | ,00 | |
| 27/11/2014 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 750 | 825,00 |
| 26/11/2014 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 1.000 | 1.060,00 |
| 25/11/2014 | 1,0600 | 0,95% | 1,0700 | 1,1000 | 1,0500 | 3.150 | 3.352,50 |
| 24/11/2014 | 1,0500 | 7,14% | 1,0400 | 1,0500 | 1,0400 | 1.136 | 1.191,44 |
| 20/11/2014 | 0,9800 | -3,92% | 0,9800 | 1,0400 | 0,9800 | 1.650 | 1.633,60 |
| 11/11/2014 | 1,0200 | -2,86% | 1,0100 | 1,0200 | 1,0100 | 434 | 441,68 |
| 05/11/2014 | 1,0500 | 3,96% | 0,9500 | 1,0500 | 0,9500 | 1.230 | 1.191,50 |
| 03/11/2014 | 1,0100 | -1,94% | 1,0100 | 1,0100 | 1,0100 | 5.000 | 5.050,00 |
| 31/10/2014 | 1,0300 | -3,74% | 1,0100 | 1,0300 | 1,0100 | 4.999 | 5.146,90 |
| 14/10/2014 | 1,0700 | 0,94% | 1,0700 | 1,0800 | 1,0700 | 7.150 | 7.670,50 |
| 09/10/2014 | 1,0600 | -7,83% | 1,0400 | 1,0600 | 1,0400 | 1.100 | 1.146,00 |
| 29/9/2014 | 1,1500 | 9,52% | 1,1500 | 1,1500 | 1,1500 | 144 | 165,00 |
| 26/9/2014 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 855 | 897,75 |
| 24/9/2014 | 1,0500 | 5,00% | 1,0500 | 1,0500 | 1,0500 | 100 | 105,00 |
| 23/9/2014 | 1,0000 | -8,26% | 1,0000 | 1,0500 | 1,0000 | 3.645 | 3.677,25 |
| 19/9/2014 | 1,0900 | 0,00% | 1,0200 | 1,0900 | 1,0200 | 1.710 | 1.751,20 |
| 12/9/2014 | 1,0900 | 9,00% | 1,0900 | 1,0900 | 1,0900 | 100 | 109,00 |
| 03/9/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 390 | 390,00 |
| 02/9/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 11.000 | 11.000,00 |
| 01/9/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 5.000 | 5.000,00 |
| 28/8/2014 | 1,0000 | 3,31% | 1,0000 | 1,0000 | 0,9990 | 6.135 | 6.133,70 |
| 27/8/2014 | 0,9680 | 0,10% | 0,9670 | 0,9680 | 0,9670 | 625 | 604,88 |
| 19/8/2014 | 0,9670 | 0,00% | 0,9670 | 0,9670 | 0,9670 | 200 | 193,40 |
| 18/8/2014 | 0,9670 | 9,64% | 0,9670 | 0,9670 | 0,9670 | 100 | 96,70 |
| 13/8/2014 | 0,8820 | -0,11% | 0,8820 | 0,8820 | 0,8820 | 219 | 193,16 |
| 12/8/2014 | 0,8830 | 0,34% | 0,9080 | 0,9620 | 0,8800 | 1.500 | 1.326,00 |
| 11/8/2014 | 0,8800 | -2,22% | 0,8800 | 0,8800 | 0,8800 | 306 | 269,28 |
| 08/8/2014 | 0,9000 | 1,12% | 0,8600 | 0,9000 | 0,8600 | 8.500 | 7.603,00 |
| 06/8/2014 | 0,8900 | 0,00% | 0,8710 | 0,8900 | 0,8700 | 1.350 | 1.177,25 |
| 05/8/2014 | 0,8900 | 0,00% | 0,8500 | 0,8900 | 0,8500 | 961 | 843,00 |
| 04/8/2014 | 0,8900 | 2,30% | 0,8700 | 0,8900 | 0,8700 | 600 | 524,00 |
| 01/8/2014 | 0,8700 | 6,10% | 0,8500 | 0,8800 | 0,8500 | 2.300 | 1.996,00 |
| 22/7/2014 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 2.700 | 2.214,00 |
| 21/7/2014 | 0,8200 | 5,13% | 0,8200 | 0,8200 | 0,8200 | 14.219 | 11.659,00 |
| 18/7/2014 | 0,7800 | -0,64% | 0,7800 | 0,8000 | 0,7800 | 11.200 | 8.810,00 |
| 17/7/2014 | 0,7850 | 0,64% | 0,7800 | 0,8000 | 0,7800 | 9.219 | 7.198,82 |
| 16/7/2014 | 0,7800 | 1,96% | 0,7800 | 0,7800 | 0,7800 | 6.300 | 4.914,00 |
| 15/7/2014 | 0,7650 | -0,65% | 0,7650 | 0,7650 | 0,7650 | 800 | 612,00 |
| 14/7/2014 | 0,7700 | 0,52% | 0,8000 | 0,8000 | 0,7700 | 681 | 538,80 |
| 11/7/2014 | 0,7660 | 0,66% | 0,7900 | 0,7990 | 0,7600 | 7.050 | 5.477,00 |
| 07/7/2014 | 0,7610 | 1,33% | 0,7610 | 0,7610 | 0,7610 | 445 | 338,65 |
| 02/7/2014 | 0,7510 | -4,33% | 0,7550 | 0,7550 | 0,7510 | 2.500 | 1.885,50 |
| 30/6/2014 | 0,7850 | 1,95% | 0,7850 | 0,7850 | 0,7850 | 1.400 | 1.099,00 |
| 23/6/2014 | 0,7700 | -0,52% | 0,8100 | 0,8100 | 0,7700 | 1.125 | 891,00 |
| 19/6/2014 | 0,7740 | -0,77% | 0,8100 | 0,8100 | 0,7680 | 175 | 138,75 |
| 18/6/2014 | 0,7800 | -0,13% | 0,8100 | 0,8100 | 0,7800 | 675 | 538,50 |
| 17/6/2014 | 0,7810 | -1,76% | 0,7600 | 0,8200 | 0,7570 | 6.350 | 4.851,70 |
| 16/6/2014 | 0,7950 | 3,25% | 0,7700 | 0,8200 | 0,7520 | 4.256 | 3.273,00 |
| 13/6/2014 | 0,7700 | -0,52% | 0,7700 | 0,7700 | 0,7500 | 2.800 | 2.150,00 |
| 12/6/2014 | 0,7740 | 1,84% | 0,8300 | 0,8360 | 0,7500 | 22.751 | 18.716,00 |
| 11/6/2014 | 0,7600 | 3,54% | 0,7900 | 0,8070 | 0,7410 | 485 | 369,14 |
| 10/6/2014 | 0,7340 | 0,41% | 0,7800 | 0,7900 | 0,7320 | 470 | 348,00 |
| 05/6/2014 | 0,7310 | -0,27% | 0,8060 | 0,8060 | 0,7300 | 4.000 | 2.933,14 |
| 02/6/2014 | 0,7330 | 0,41% | 0,8000 | 0,8000 | 0,7330 | 234 | 181,00 |
| 28/5/2014 | 0,7300 | -2,67% | 0,7550 | 0,7550 | 0,7300 | 8.419 | 6.352,00 |
| 26/5/2014 | 0,7500 | -0,66% | 0,7500 | 0,7500 | 0,7500 | 490 | 367,50 |
| 21/5/2014 | 0,7550 | 3,85% | 0,7300 | 0,7790 | 0,7300 | 730 | 534,00 |
| 19/5/2014 | 0,7270 | 0,55% | 0,7800 | 0,7800 | 0,7210 | 635 | 473,24 |
| 14/5/2014 | 0,7230 | -4,11% | 0,7550 | 0,7680 | 0,7180 | 7.145 | 5.322,44 |
| 12/5/2014 | 0,7540 | 5,60% | 0,7540 | 0,7540 | 0,7540 | 300 | 226,20 |
| 09/5/2014 | 0,7140 | -3,12% | 0,7350 | 0,7350 | 0,7100 | 33.700 | 24.383,00 |
| 08/5/2014 | 0,7370 | 2,36% | 0,7900 | 0,7900 | 0,7100 | 12.513 | 9.364,00 |
| 07/5/2014 | 0,7200 | 0,00% | 0,7210 | 0,7230 | 0,7200 | 5.350 | 3.853,10 |
| 24/4/2014 | 0,7200 | 2,86% | 0,7200 | 0,7200 | 0,7200 | 50 | 36,00 |
| 17/4/2014 | 0,7000 | -0,57% | 0,7000 | 0,7000 | 0,7000 | 1.400 | 980,00 |
| 10/4/2014 | 0,7040 | -2,22% | 0,7030 | 0,7900 | 0,7030 | 12.400 | 8.721,00 |
| 03/4/2014 | 0,7200 | -6,25% | 0,7200 | 0,7200 | 0,7200 | 500 | 360,00 |
| 31/3/2014 | 0,7680 | 9,71% | 0,7690 | 0,7690 | 0,7600 | 2.373 | 1.821,00 |
| 26/3/2014 | 0,7000 | -5,15% | 0,7000 | 0,7000 | 0,7000 | 34 | 23,80 |
| 24/3/2014 | 0,7380 | -0,27% | 0,7300 | 0,8000 | 0,7300 | 1.095 | 831,00 |
| 21/3/2014 | 0,7400 | -1,99% | 0,7500 | 0,8000 | 0,7200 | 1.862 | 1.402,20 |
| 20/3/2014 | 0,7550 | -0,66% | 0,7550 | 0,7550 | 0,7550 | 10 | 7,55 |
| 18/3/2014 | 0,7600 | -2,56% | 0,7600 | 0,7600 | 0,7600 | 700 | 532,00 |
| 13/3/2014 | 0,7800 | -9,30% | 0,7800 | 0,7800 | 0,7800 | 10 | 7,80 |
| 11/3/2014 | 0,8600 | 1,42% | 0,8600 | 0,8600 | 0,8600 | 350 | 301,00 |
| 10/3/2014 | 0,8480 | 1,44% | 0,8460 | 0,8480 | 0,8460 | 1.000 | 847,00 |
| 07/3/2014 | 0,8360 | 0,12% | 0,8360 | 0,8550 | 0,7990 | 4.100 | 3.285,00 |
| 05/3/2014 | 0,8350 | -1,65% | 0,8350 | 0,8350 | 0,8350 | 1.000 | 835,00 |
| 04/3/2014 | 0,8490 | 2,29% | 0,8490 | 0,8490 | 0,8490 | 1.870 | 1.587,30 |
| 28/2/2014 | 0,8300 | 6,41% | 0,8300 | 0,8300 | 0,8300 | 2.350 | 1.950,50 |
| 27/2/2014 | 0,7800 | -0,26% | 0,7800 | 0,7800 | 0,7800 | 14.595 | 11.384,10 |
| 26/2/2014 | 0,7820 | -5,21% | 0,8000 | 0,8500 | 0,7500 | 37.923 | 29.443,50 |
| 25/2/2014 | 0,8250 | -9,34% | 0,8300 | 0,8600 | 0,8190 | 10.950 | 9.138,60 |
| 24/2/2014 | 0,9100 | -0,11% | 0,8750 | 0,9100 | 0,8750 | 500 | 441,00 |
| 21/2/2014 | 0,9110 | 4,71% | 0,8960 | 0,9290 | 0,8960 | 2.750 | 2.500,00 |
| 19/2/2014 | 0,8700 | 6,75% | 0,8200 | 0,8700 | 0,8200 | 7.000 | 5.982,00 |
| 18/2/2014 | 0,8150 | 8,67% | 0,8120 | 0,8200 | 0,8120 | 2.500 | 2.032,60 |
| 17/2/2014 | 0,7500 | 7,14% | 0,7000 | 0,7550 | 0,7000 | 13.300 | 9.583,60 |
| 14/2/2014 | 0,7000 | 3,70% | 0,6900 | 0,7000 | 0,6900 | 5.500 | 3.812,50 |
| 13/2/2014 | 0,6750 | 3,85% | 0,6750 | 0,6750 | 0,6750 | 3.300 | 2.227,50 |
| 12/2/2014 | 0,6500 | 3,67% | 0,6460 | 0,6500 | 0,6460 | 5.244 | 3.390,00 |
| 11/2/2014 | 0,6270 | 2,79% | 0,6180 | 0,6400 | 0,6180 | 16.369 | 10.147,00 |
| 10/2/2014 | 0,6100 | 0,83% | 0,6050 | 0,6100 | 0,6040 | 10.900 | 6.629,20 |
| 07/2/2014 | 0,6050 | 6,14% | 0,5900 | 0,6050 | 0,5760 | 6.010 | 3.478,25 |
| 06/2/2014 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | 1.000 | 570,00 |
| 31/1/2014 | 0,5700 | -1,72% | 0,5800 | 0,5800 | 0,5700 | 2.331 | 1.341,00 |
| 30/1/2014 | 0,5800 | -1,69% | 0,5900 | 0,5900 | 0,5800 | 3.549 | 2.079,72 |
| 29/1/2014 | 0,5900 | -4,68% | 0,6190 | 0,6190 | 0,5900 | 520 | 308,50 |
| 27/1/2014 | 0,6190 | 4,92% | 0,6190 | 0,6190 | 0,6190 | 100 | 61,90 |
| 24/1/2014 | 0,5900 | 0,17% | 0,6200 | 0,6200 | 0,5900 | 1.275 | 762,00 |
| 23/1/2014 | 0,5890 | 2,26% | 0,6120 | 0,6140 | 0,5800 | 361.940 | 221.971,00 |
| 22/1/2014 | 0,5760 | 0,17% | 0,6120 | 0,6120 | 0,5760 | 510 | 303,12 |
| 20/1/2014 | 0,5750 | 4,17% | 0,6000 | 0,6000 | 0,5700 | 2.899 | 1.665,00 |
| 10/1/2014 | 0,5520 | -1,60% | 0,5520 | 0,5520 | 0,5520 | 1.000 | 552,00 |
| 09/1/2014 | 0,5610 | -4,10% | 0,5700 | 0,5700 | 0,5600 | 13.059 | 7.403,63 |
| 08/1/2014 | 0,5850 | -0,85% | 0,5880 | 0,5900 | 0,5700 | 6.720 | 3.931,00 |
| 07/1/2014 | 0,5900 | 5,73% | 0,5530 | 0,5900 | 0,5530 | 1.905 | 1.053,00 |
| 03/1/2014 | 0,5580 | 3,33% | 0,5900 | 0,5900 | 0,5500 | 41.000 | 23.389,00 |
| 30/12/2013 | 0,5400 | 1,89% | 0,5400 | 0,5400 | 0,5400 | 397.475 | 214.636,50 |
| 27/12/2013 | 0,5300 | -3,64% | 0,5300 | 0,5300 | 0,5300 | 300 | 159,00 |
| 20/12/2013 | 0,5500 | -3,51% | 0,5500 | 0,5500 | 0,5500 | 100 | 55,00 |
| 19/12/2013 | 0,5700 | -6,56% | 0,6000 | 0,6350 | 0,5700 | 1.300 | 784,00 |
| 11/12/2013 | 0,6100 | 3,39% | 0,6100 | 0,6100 | 0,6100 | 1.200 | 732,00 |
| 10/12/2013 | 0,5900 | 9,46% | 0,5500 | 0,5920 | 0,5480 | 2.980 | 1.722,04 |
| 09/12/2013 | 0,5390 | 5,69% | 0,5300 | 0,5390 | 0,5300 | 10.000 | 5.385,50 |
| 05/12/2013 | 0,5100 | 4,08% | 0,5100 | 0,5100 | 0,5100 | 500 | 255,00 |
| 04/12/2013 | 0,4900 | 0,00% | 0,4900 | 0,4900 | 0,4900 | ,00 | |
| 03/12/2013 | 0,4900 | 0,41% | 0,4840 | 0,4900 | 0,4840 | 4.150 | 2.030,10 |
| 02/12/2013 | 0,4880 | 3,83% | 0,4840 | 0,4880 | 0,4840 | 720 | 350,48 |
| 29/11/2013 | 0,4700 | 6,82% | 0,4700 | 0,4700 | 0,4700 | 5.000 | 2.350,00 |
| 28/11/2013 | 0,4400 | 0,00% | 0,4400 | 0,4400 | 0,4400 | 164.520 | 81.960,00 |
| 25/11/2013 | 0,4400 | -1,12% | 0,4400 | 0,4400 | 0,4400 | 2.000 | 880,00 |
| 22/11/2013 | 0,4450 | -0,45% | 0,4470 | 0,4470 | 0,4400 | 69.030 | 30.432,20 |
| 20/11/2013 | 0,4470 | 1,59% | 0,4470 | 0,4470 | 0,4470 | 3.000 | 1.341,00 |
| 18/11/2013 | 0,4400 | -7,37% | 0,4750 | 0,4750 | 0,4400 | 1.250 | 593,00 |
| 15/11/2013 | 0,4750 | 9,95% | 0,4750 | 0,4750 | 0,4750 | 2.500 | 1.187,50 |
| 13/11/2013 | 0,4320 | -10,00% | 0,4320 | 0,4320 | 0,4320 | 2.000 | 864,00 |
| 12/11/2013 | 0,4800 | 0,42% | 0,4800 | 0,4800 | 0,4800 | 2.000 | 960,00 |
| 11/11/2013 | 0,4780 | 9,89% | 0,4600 | 0,4780 | 0,4600 | 3.000 | 1.411,50 |
| 07/11/2013 | 0,4350 | 0,00% | 0,4350 | 0,4350 | 0,4350 | 500 | 217,50 |
| 06/11/2013 | 0,4350 | 9,85% | 0,4180 | 0,4350 | 0,4180 | 4.250 | 1.793,50 |
| 05/11/2013 | 0,3960 | 4,21% | 0,3960 | 0,3960 | 0,3960 | 36.000 | 14.256,00 |
| 04/11/2013 | 0,3800 | 8,57% | 0,3800 | 0,3800 | 0,3800 | 2.000 | 760,00 |
| 01/11/2013 | 0,3500 | 0,00% | 0,3500 | 0,3530 | 0,3500 | 50.800 | 17.830,00 |
| 31/10/2013 | 0,3500 | 6,06% | 0,3500 | 0,3500 | 0,3500 | 5.000 | 1.750,00 |
| 29/10/2013 | 0,3300 | -5,71% | 0,3300 | 0,3300 | 0,3300 | 20 | 6,60 |
| 25/10/2013 | 0,3500 | 0,00% | 0,3500 | 0,3500 | 0,3500 | 30.000 | 10.500,00 |
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.% |
|---|