| 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 |
|---|---|---|---|---|---|---|---|
| 11/4/2016 | 1,6600 | 0,61% | 1,6600 | 1,6600 | 1,6600 | 2.000 | 3.320,00 |
| 08/4/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 32.000 | 51.200,00 |
| 07/4/2016 | 1,6500 | 0,61% | 1,6500 | 1,6500 | 1,5900 | 13.417 | 21.570,41 |
| 06/4/2016 | 1,6400 | -0,61% | 1,6600 | 1,6600 | 1,6300 | 8.704 | 14.311,33 |
| 05/4/2016 | 1,6500 | 0,00% | 1,6600 | 1,6600 | 1,6500 | 4.850 | 8.027,50 |
| 04/4/2016 | 1,6500 | -2,94% | 1,6500 | 1,6500 | 1,6400 | 7.750 | 12.772,50 |
| 31/3/2016 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 30/3/2016 | 1,7000 | 0,59% | 1,6900 | 1,7000 | 1,6900 | 2.750 | 4.665,00 |
| 29/3/2016 | 1,6900 | 4,97% | 1,6900 | 1,6900 | 1,6900 | 1.430 | 2.416,70 |
| 24/3/2016 | 1,6100 | 0,63% | 1,6100 | 1,6100 | 1,6100 | 600 | 966,00 |
| 23/3/2016 | 1,6000 | -0,62% | 1,6100 | 1,6100 | 1,6000 | 3.662 | 5.860,52 |
| 22/3/2016 | 1,6100 | 0,00% | 1,6500 | 1,6500 | 1,6100 | 4.000 | 6.564,00 |
| 21/3/2016 | 1,6100 | 1,90% | 1,6100 | 1,6100 | 1,6100 | 2.668 | 4.295,48 |
| 18/3/2016 | 1,5800 | -1,86% | 1,6000 | 1,6000 | 1,5800 | 14.200 | 22.442,64 |
| 17/3/2016 | 1,6100 | -1,23% | 1,6100 | 1,6300 | 1,6000 | 16.200 | 26.185,72 |
| 16/3/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 15/3/2016 | 1,6300 | 0,62% | 1,6500 | 1,6500 | 1,6000 | 15.991 | 26.123,80 |
| 11/3/2016 | 1,6200 | -0,61% | 1,6500 | 1,6600 | 1,6200 | 5.073 | 8.343,72 |
| 10/3/2016 | 1,6300 | -0,61% | 1,6300 | 1,6300 | 1,6300 | 132.533 | 213.388,79 |
| 09/3/2016 | 1,6400 | 0,00% | 1,6100 | 1,6400 | 1,6100 | 6.680 | 10.918,30 |
| 08/3/2016 | 1,6400 | -2,38% | 1,6400 | 1,6800 | 1,6000 | 11.650 | 18.775,00 |
| 07/3/2016 | 1,6800 | 5,00% | 1,6000 | 1,6800 | 1,6000 | 1.170 | 1.949,60 |
| 04/3/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 300 | 480,00 |
| 03/3/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 10.000 | 16.000,00 |
| 02/3/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 01/3/2016 | 1,6000 | 0,00% | 1,5900 | 1,6000 | 1,5900 | 8.267 | 13.202,20 |
| 29/2/2016 | 1,6000 | 3,23% | 1,6000 | 1,6000 | 1,5900 | 1.238 | 1.975,80 |
| 26/2/2016 | 1,5500 | -4,32% | 1,5500 | 1,6200 | 1,5100 | 26.587 | 41.211,20 |
| 25/2/2016 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 25 | 40,50 |
| 24/2/2016 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 23/2/2016 | 1,6200 | 3,18% | 1,5700 | 1,6200 | 1,5700 | 3.710 | 5.972,20 |
| 22/2/2016 | 1,5700 | 3,97% | 1,6200 | 1,6200 | 1,5700 | 60 | 94,90 |
| 19/2/2016 | 1,5100 | 4,86% | 1,5100 | 1,5100 | 1,5100 | 500 | 755,00 |
| 18/2/2016 | 1,4400 | -2,70% | 1,4700 | 1,4700 | 1,4400 | 1.500 | 2.190,00 |
| 17/2/2016 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 16/2/2016 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 15/2/2016 | 1,4800 | 7,25% | 1,4300 | 1,5100 | 1,4300 | 9.470 | 13.741,70 |
| 12/2/2016 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 1.100 | 1.518,00 |
| 11/2/2016 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 430.814 | 605.293,67 |
| 10/2/2016 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 09/2/2016 | 1,3800 | -1,43% | 1,3700 | 1,4000 | 1,3700 | 2.730 | 3.785,10 |
| 08/2/2016 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/2/2016 | 1,4000 | 1,45% | 1,3900 | 1,4000 | 1,3900 | 3.700 | 5.160,00 |
| 04/2/2016 | 1,3800 | 0,73% | 1,3700 | 1,3800 | 1,3700 | 4.530 | 6.226,10 |
| 03/2/2016 | 1,3700 | -0,72% | 1,3800 | 1,3800 | 1,3700 | 3.005 | 4.136,90 |
| 02/2/2016 | 1,3800 | 0,73% | 1,3600 | 1,3800 | 1,3600 | 2.805 | 3.854,80 |
| 01/2/2016 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 5.000 | 6.850,00 |
| 29/1/2016 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.500 | 2.040,00 |
| 28/1/2016 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3600 | 1.500 | 2.040,00 |
| 27/1/2016 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 26/1/2016 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 25/1/2016 | 1,3400 | 2,29% | 1,3100 | 1,3500 | 1,3100 | 13.327 | 17.874,29 |
| 22/1/2016 | 1,3100 | 0,77% | 1,3000 | 1,3100 | 1,3000 | 19.220 | 24.993,35 |
| 21/1/2016 | 1,3000 | 4,00% | 1,3000 | 1,3000 | 1,3000 | 305 | 396,50 |
| 20/1/2016 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2500 | 2.400 | 3.010,00 |
| 19/1/2016 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 18/1/2016 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2500 | 285 | 356,25 |
| 15/1/2016 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 1.605 | 2.086,50 |
| 14/1/2016 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 230 | 301,30 |
| 13/1/2016 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 3.000 | 3.900,00 |
| 12/1/2016 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.141 | 1.483,30 |
| 11/1/2016 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.000 | 1.300,00 |
| 08/1/2016 | 1,3000 | 0,00% | 1,3000 | 1,3100 | 1,3000 | 3.410 | 4.436,35 |
| 07/1/2016 | 1,3000 | -1,52% | 1,3100 | 1,3100 | 1,3000 | 4.150 | 5.423,90 |
| 05/1/2016 | 1,3200 | 0,76% | 1,3500 | 1,3500 | 1,3100 | 2.891 | 3.806,87 |
| 04/1/2016 | 1,3100 | -0,76% | 1,3100 | 1,3500 | 1,3100 | 2.925 | 3.891,75 |
| 31/12/2015 | 1,3200 | -2,94% | 1,3200 | 1,3200 | 1,3200 | 1.000 | 1.320,00 |
| 30/12/2015 | 1,3600 | -0,73% | 1,3700 | 1,3700 | 1,3600 | 425 | 582,20 |
| 29/12/2015 | 1,3700 | 5,38% | 1,3700 | 1,3700 | 1,3700 | 2.460 | 3.370,20 |
| 28/12/2015 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 1.100 | 1.430,00 |
| 23/12/2015 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,3200 | 13.625 | 18.213,75 |
| 22/12/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 21/12/2015 | 1,3500 | -2,17% | 1,3800 | 1,3800 | 1,3500 | 65.860 | 90.180,80 |
| 18/12/2015 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 3.000 | 4.140,00 |
| 17/12/2015 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 200 | 276,00 |
| 16/12/2015 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 2.200 | 3.036,00 |
| 15/12/2015 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 3.000 | 4.140,00 |
| 14/12/2015 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 11/12/2015 | 1,3800 | 0,73% | 1,3200 | 1,4000 | 1,3200 | 35.100 | 48.822,72 |
| 10/12/2015 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 09/12/2015 | 1,3700 | 1,48% | 1,3700 | 1,3700 | 1,3700 | 1.000 | 1.370,00 |
| 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 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 490 | 367,50 |
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.% |
|---|