| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΤΣΙΜΕΝΤΟΠΟΙΙA ΒΑΣΙΛΙΚΟΥ ΔΗΜΟΣΙΑ ΕΤ ΛΤΔ (ΤΣΙΒ)
4,2800 €
0,0600 (1,42%)
- Άνοιγμα 4,4200
- Υψηλό 4,4200
- Χαμηλό 4,2800
- Όγκος 1.725
- Τζίρος 7.414 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/8/2024 | 3,5000 | -0,57% | 3,5000 | 3,5000 | 3,5000 | 5.000 | 17.500,00 |
| 14/8/2024 | 3,5200 | 0,57% | 3,5000 | 3,5200 | 3,4800 | 6.200 | 21.696,80 |
| 13/8/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 2.000 | 7.000,00 |
| 12/8/2024 | 3,5000 | -0,57% | 3,5000 | 3,5400 | 3,5000 | 6.010 | 21.035,40 |
| 09/8/2024 | 3,5200 | 0,00% | 3,5200 | 3,5400 | 3,5000 | 5.510 | 19.385,00 |
| 08/8/2024 | 3,5200 | 0,57% | 3,5000 | 3,5800 | 3,4800 | 23.500 | 82.370,80 |
| 07/8/2024 | 3,5000 | 0,00% | 3,5000 | 3,5200 | 3,5000 | 26.510 | 92.935,20 |
| 06/8/2024 | 3,5000 | 1,74% | 3,5000 | 3,5000 | 3,5000 | 300 | 1.050,00 |
| 05/8/2024 | 3,4400 | -6,01% | 3,4200 | 3,6800 | 3,4000 | 18.170 | 62.293,60 |
| 02/8/2024 | 3,6600 | -1,08% | 3,7000 | 3,9000 | 3,6600 | 13.795 | 50.955,40 |
| 01/8/2024 | 3,7000 | 1,65% | 3,6600 | 3,7000 | 3,6600 | 26.500 | 97.884,86 |
| 31/7/2024 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 30/7/2024 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 185 | 673,40 |
| 29/7/2024 | 3,6400 | 0,55% | 3,6400 | 3,6800 | 3,6400 | 22.625 | 82.377,40 |
| 26/7/2024 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 25/7/2024 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 24/7/2024 | 3,6200 | 0,00% | 3,6400 | 3,6400 | 3,6200 | 1.065 | 3.856,60 |
| 23/7/2024 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 22/7/2024 | 3,6200 | 0,56% | 3,6000 | 3,6200 | 3,6000 | 1.604 | 5.782,40 |
| 19/7/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 9.996 | 35.985,60 |
| 18/7/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 17/7/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,5600 | 2.226 | 7.973,60 |
| 16/7/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 15/7/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 838 | 3.016,80 |
| 12/7/2024 | 3,6000 | 3,45% | 3,5000 | 3,6000 | 3,5000 | 3.810 | 13.349,00 |
| 11/7/2024 | 3,4800 | -1,69% | 3,5400 | 3,5400 | 3,4600 | 6.024 | 21.064,00 |
| 10/7/2024 | 3,5400 | 1,14% | 3,5400 | 3,5400 | 3,5400 | 700 | 2.478,00 |
| 09/7/2024 | 3,5000 | -2,78% | 3,5400 | 3,5400 | 3,5000 | 6.000 | 21.080,00 |
| 08/7/2024 | 3,6000 | -1,10% | 3,6000 | 3,6000 | 3,6000 | 1.330 | 4.788,00 |
| 05/7/2024 | 3,6400 | 1,11% | 3,6400 | 3,6400 | 3,6400 | 100 | 364,00 |
| 04/7/2024 | 3,6000 | -2,17% | 3,6400 | 3,6400 | 3,6000 | 785 | 2.836,40 |
| 03/7/2024 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 10 | 36,80 |
| 02/7/2024 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 01/7/2024 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 28/6/2024 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 633 | 2.329,44 |
| 27/6/2024 | 3,6800 | 2,22% | 3,6800 | 3,6800 | 3,6800 | 100 | 368,00 |
| 26/6/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 25/6/2024 | 3,6000 | -2,17% | 3,6000 | 3,6000 | 3,6000 | 1.080 | 3.888,00 |
| 21/6/2024 | 3,6800 | 9,52% | 3,6800 | 3,6800 | 3,6800 | 950 | 3.496,00 |
| 20/6/2024 | 3,3600 | -6,67% | 3,3600 | 3,3600 | 3,3600 | 280 | 940,80 |
| 19/6/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 18/6/2024 | 3,6000 | -1,64% | 3,6000 | 3,6000 | 3,6000 | 660 | 2.376,00 |
| 17/6/2024 | 3,6600 | -3,68% | 3,6600 | 3,6600 | 3,6600 | 3.000 | 10.980,00 |
| 14/6/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 13/6/2024 | 3,8000 | 0,00% | 3,7600 | 3,8000 | 3,8000 | ,00 | |
| 12/6/2024 | 3,8000 | -1,04% | 3,8000 | 3,8000 | 3,8000 | 320 | 1.216,00 |
| 11/6/2024 | 3,8400 | 1,05% | 3,8400 | 3,8400 | 3,8400 | 9.379 | 36.015,36 |
| 10/6/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 3.521 | 13.379,80 |
| 07/6/2024 | 3,8000 | -1,55% | 3,8000 | 3,8000 | 3,8000 | 1.561 | 5.931,80 |
| 06/6/2024 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 05/6/2024 | 3,8600 | -0,52% | 3,8600 | 3,8600 | 3,8600 | 50 | 193,00 |
| 04/6/2024 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | 14 | 54,32 |
| 03/6/2024 | 3,8800 | 2,11% | 3,8800 | 3,8800 | 3,8800 | 125 | 485,00 |
| 31/5/2024 | 3,8000 | -0,52% | 3,8000 | 3,8000 | 3,8000 | 1.974 | 7.501,20 |
| 30/5/2024 | 3,8200 | 0,00% | 3,8600 | 3,9000 | 3,8200 | 3.786 | 14.553,40 |
| 29/5/2024 | 3,8200 | -1,04% | 3,8200 | 3,8200 | 3,8200 | 2.000 | 7.640,00 |
| 28/5/2024 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 27/5/2024 | 3,8600 | -0,52% | 3,8400 | 3,8600 | 3,8400 | 2.500 | 9.610,00 |
| 24/5/2024 | 3,8800 | -1,02% | 3,9200 | 3,9200 | 3,8600 | 24.726 | 96.695,92 |
| 23/5/2024 | 3,9200 | 1,55% | 3,8600 | 3,9200 | 3,8600 | 32.000 | 124.620,00 |
| 22/5/2024 | 3,8600 | 1,05% | 3,8200 | 3,8600 | 3,8200 | 8.180 | 31.456,60 |
| 21/5/2024 | 3,8200 | -0,52% | 3,8400 | 3,8400 | 3,8200 | 6.413 | 24.517,66 |
| 20/5/2024 | 3,8400 | -1,03% | 3,8600 | 3,8600 | 3,8400 | 23.375 | 89.967,50 |
| 17/5/2024 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8000 | 8.112 | 31.314,56 |
| 16/5/2024 | 3,8800 | 0,00% | 3,8600 | 3,9000 | 3,8600 | 12.200 | 47.336,00 |
| 15/5/2024 | 3,8800 | -0,51% | 3,9000 | 3,9000 | 3,8800 | 1.088 | 4.222,44 |
| 14/5/2024 | 3,9000 | 3,17% | 3,8000 | 3,9000 | 3,8000 | 37.299 | 145.226,10 |
| 13/5/2024 | 3,7800 | 1,61% | 3,7200 | 3,7800 | 3,7200 | 12.032 | 45.196,44 |
| 10/5/2024 | 3,7200 | 6,29% | 3,7200 | 3,7200 | 3,7200 | 8 | 29,76 |
| 09/5/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 08/5/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 14.960 | 52.360,00 |
| 02/5/2024 | 3,5000 | 0,57% | 3,5200 | 3,5400 | 3,5000 | 9.040 | 31.721,60 |
| 30/4/2024 | 3,4800 | -0,57% | 3,5000 | 3,5000 | 3,4800 | 11.300 | 39.470,00 |
| 29/4/2024 | 3,5000 | 1,74% | 3,4800 | 3,5000 | 3,4800 | 7.269 | 25.401,50 |
| 26/4/2024 | 3,4400 | 3,61% | 3,3400 | 3,4600 | 3,3400 | 8.166 | 27.896,76 |
| 25/4/2024 | 3,3200 | 0,61% | 3,3400 | 3,3400 | 3,3200 | 3.900 | 12.968,00 |
| 24/4/2024 | 3,3000 | -0,60% | 3,3200 | 3,3200 | 3,3000 | 11.500 | 38.100,00 |
| 23/4/2024 | 3,3200 | 0,00% | 3,4000 | 3,4000 | 3,3200 | 4.500 | 14.966,00 |
| 22/4/2024 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | 1.000 | 3.320,00 |
| 19/4/2024 | 3,3200 | 1,22% | 3,3400 | 3,3400 | 3,3200 | 235 | 782,20 |
| 18/4/2024 | 3,2800 | -0,61% | 3,3200 | 3,3200 | 3,2800 | 5.265 | 17.297,00 |
| 17/4/2024 | 3,3000 | 0,00% | 3,3200 | 3,3200 | 3,3000 | 5.308 | 17.576,40 |
| 16/4/2024 | 3,3000 | 0,00% | 3,3000 | 3,3200 | 3,3000 | 6.527 | 21.551,00 |
| 15/4/2024 | 3,3000 | 2,48% | 3,3000 | 3,3000 | 3,3000 | 1.020 | 3.366,00 |
| 12/4/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 11/4/2024 | 3,2200 | -0,62% | 3,2400 | 3,2400 | 3,2200 | 3.000 | 9.671,90 |
| 10/4/2024 | 3,2400 | -0,61% | 3,2600 | 3,2600 | 3,2400 | 2.000 | 6.490,00 |
| 09/4/2024 | 3,2600 | -0,61% | 3,2600 | 3,2600 | 3,2600 | 1.000 | 3.260,00 |
| 08/4/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 05/4/2024 | 3,2800 | 1,23% | 3,2600 | 3,3000 | 3,2600 | 1.540 | 5.030,40 |
| 04/4/2024 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | 255 | 826,20 |
| 03/4/2024 | 3,2400 | -1,82% | 3,3000 | 3,3200 | 3,2400 | 1.229 | 4.020,64 |
| 02/4/2024 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 118 | 389,40 |
| 28/3/2024 | 3,3000 | 3,12% | 3,3000 | 3,3000 | 3,3000 | 500 | 1.650,00 |
| 27/3/2024 | 3,2000 | -0,62% | 3,2200 | 3,2200 | 3,2000 | 7.500 | 24.076,46 |
| 26/3/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 22/3/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 750 | 2.415,00 |
| 21/3/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1.500 | 4.830,00 |
| 20/3/2024 | 3,2200 | -1,23% | 3,2600 | 3,2600 | 3,2200 | 10.400 | 33.830,92 |
| 19/3/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 2.000 | 6.520,00 |
| 15/3/2024 | 3,2600 | -0,61% | 3,3000 | 3,3000 | 3,2600 | 11.477 | 37.515,02 |
| 14/3/2024 | 3,2800 | 1,23% | 3,2600 | 3,3000 | 3,2600 | 7.350 | 24.116,40 |
| 13/3/2024 | 3,2400 | -0,61% | 3,3000 | 3,3000 | 3,2400 | 6.070 | 19.789,60 |
| 12/3/2024 | 3,2600 | -1,21% | 3,2600 | 3,2600 | 3,2600 | 2.000 | 6.520,00 |
| 11/3/2024 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 08/3/2024 | 3,3000 | 2,48% | 3,2800 | 3,3000 | 3,2800 | 2.600 | 8.540,00 |
| 07/3/2024 | 3,2200 | 0,00% | 3,2800 | 3,3000 | 3,2200 | 7.480 | 24.272,00 |
| 06/3/2024 | 3,2200 | -1,83% | 3,3000 | 3,3000 | 3,2200 | 6.000 | 19.492,00 |
| 05/3/2024 | 3,2800 | 1,86% | 3,3000 | 3,3000 | 3,2800 | 1.186 | 3.910,08 |
| 04/3/2024 | 3,2200 | -2,42% | 3,2600 | 3,2600 | 3,2200 | 25.300 | 81.894,00 |
| 01/3/2024 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 800 | 2.640,00 |
| 29/2/2024 | 3,3000 | 1,85% | 3,2600 | 3,3000 | 3,2600 | 5.270 | 17.251,00 |
| 28/2/2024 | 3,2400 | 0,62% | 3,2600 | 3,2600 | 3,2400 | 6.385 | 20.807,40 |
| 27/2/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 16.933 | 54.185,60 |
| 26/2/2024 | 3,2200 | -1,23% | 3,2600 | 3,2600 | 3,2200 | 4.621 | 14.933,62 |
| 23/2/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 22/2/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 21/2/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 20/2/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 5.000 | 16.300,00 |
| 19/2/2024 | 3,2600 | 1,24% | 3,2600 | 3,2600 | 3,2600 | 420 | 1.369,20 |
| 16/2/2024 | 3,2200 | -1,23% | 3,2200 | 3,2200 | 3,2200 | 1.500 | 4.830,00 |
| 15/2/2024 | 3,2600 | 1,87% | 3,2600 | 3,2600 | 3,2600 | 10 | 32,60 |
| 14/2/2024 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 13/2/2024 | 3,2000 | 0,00% | 3,2200 | 3,2200 | 3,2000 | 1.000 | 3.219,98 |
| 12/2/2024 | 3,2000 | -0,62% | 3,2200 | 3,2200 | 3,2000 | 2.000 | 6.400,10 |
| 09/2/2024 | 3,2200 | -0,62% | 3,2400 | 3,2400 | 3,2200 | 8.000 | 25.840,86 |
| 08/2/2024 | 3,2400 | 1,25% | 3,2400 | 3,2400 | 3,2400 | 1.500 | 4.860,00 |
| 07/2/2024 | 3,2000 | -1,23% | 3,2400 | 3,2400 | 3,2000 | 20.500 | 65.626,70 |
| 06/2/2024 | 3,2400 | 0,62% | 3,2400 | 3,2400 | 3,2400 | 4.000 | 12.960,00 |
| 05/2/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 11.704 | 37.686,88 |
| 02/2/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 01/2/2024 | 3,2200 | -1,23% | 3,2200 | 3,2200 | 3,2200 | 8.000 | 25.760,00 |
| 31/1/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 20 | 65,20 |
| 30/1/2024 | 3,2600 | 1,24% | 3,2600 | 3,2600 | 3,2600 | 250 | 815,00 |
| 29/1/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 26/1/2024 | 3,2200 | -2,42% | 3,2200 | 3,2600 | 3,2000 | 1.885 | 6.074,88 |
| 25/1/2024 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 24/1/2024 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 23/1/2024 | 3,3000 | 3,12% | 3,2000 | 3,3000 | 3,2000 | 8.156 | 26.128,80 |
| 22/1/2024 | 3,2000 | -1,23% | 3,2000 | 3,2000 | 3,2000 | 14.140 | 45.248,00 |
| 19/1/2024 | 3,2400 | 4,52% | 3,2200 | 3,2400 | 3,1800 | 4.700 | 15.130,16 |
| 18/1/2024 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 17/1/2024 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 16/1/2024 | 3,1000 | -4,32% | 3,1000 | 3,1000 | 3,1000 | 1.000 | 3.100,00 |
| 15/1/2024 | 3,2400 | 0,62% | 3,2200 | 3,2400 | 3,2200 | 17.990 | 58.227,80 |
| 12/1/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,1600 | 20.000 | 63.940,60 |
| 11/1/2024 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 990 | 3.187,80 |
| 10/1/2024 | 3,2200 | 0,63% | 3,2200 | 3,2200 | 3,2200 | 1.500 | 4.830,00 |
| 09/1/2024 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 08/1/2024 | 3,2000 | -0,62% | 3,2200 | 3,2200 | 3,2000 | 5.080 | 16.257,60 |
| 05/1/2024 | 3,2200 | 1,26% | 3,2000 | 3,2200 | 3,2000 | 3.613 | 11.563,86 |
| 04/1/2024 | 3,1800 | -1,85% | 3,2200 | 3,2400 | 3,1800 | 13.400 | 42.932,26 |
| 03/1/2024 | 3,2400 | 1,25% | 3,2000 | 3,2400 | 3,2000 | 16.357 | 52.996,40 |
| 02/1/2024 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 1.550 | 4.960,00 |
| 29/12/2023 | 3,2000 | 1,91% | 3,2000 | 3,2000 | 3,2000 | 304 | 972,80 |
| 28/12/2023 | 3,1400 | -1,88% | 3,1400 | 3,1600 | 3,1400 | 4.251 | 13.368,14 |
| 27/12/2023 | 3,2000 | 1,91% | 3,2000 | 3,2000 | 3,2000 | 125 | 400,00 |
| 22/12/2023 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 1.483 | 4.656,62 |
| 21/12/2023 | 3,1400 | 1,29% | 3,2000 | 3,2000 | 3,1400 | 514 | 1.614,80 |
| 20/12/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 19/12/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 1.392 | 4.315,20 |
| 18/12/2023 | 3,1000 | -4,32% | 3,1400 | 3,2000 | 3,1000 | 10.225 | 31.766,52 |
| 15/12/2023 | 3,2400 | 3,85% | 3,2400 | 3,2400 | 3,2400 | 15 | 48,60 |
| 14/12/2023 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 13/12/2023 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 12/12/2023 | 3,1200 | -0,64% | 3,1400 | 3,1400 | 3,1200 | 1.000 | 3.121,00 |
| 11/12/2023 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 1.000 | 3.140,00 |
| 08/12/2023 | 3,1400 | 1,29% | 3,2000 | 3,2000 | 3,1400 | 3.149 | 9.893,86 |
| 07/12/2023 | 3,1000 | 0,00% | 3,2000 | 3,2000 | 3,1000 | 181 | 566,70 |
| 06/12/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 05/12/2023 | 3,1000 | 0,00% | 3,1200 | 3,1200 | 3,1000 | 3.932 | 12.227,84 |
| 04/12/2023 | 3,1000 | 0,65% | 3,1000 | 3,1200 | 3,1000 | 2.400 | 7.460,00 |
| 01/12/2023 | 3,0800 | 0,65% | 3,0600 | 3,0800 | 3,0600 | 1.715 | 5.258,10 |
| 30/11/2023 | 3,0600 | 1,32% | 3,0600 | 3,0600 | 3,0600 | 3.796 | 11.615,76 |
| 29/11/2023 | 3,0200 | -1,31% | 3,0600 | 3,0600 | 3,0200 | 15.014 | 45.762,84 |
| 28/11/2023 | 3,0600 | 0,66% | 3,0600 | 3,0600 | 3,0600 | 42 | 128,52 |
| 27/11/2023 | 3,0400 | 1,33% | 3,0600 | 3,0600 | 3,0400 | 11.000 | 33.638,00 |
| 24/11/2023 | 3,0000 | -0,66% | 3,0600 | 3,0600 | 3,0000 | 6.000 | 18.180,00 |
| 23/11/2023 | 3,0200 | 0,67% | 3,0200 | 3,0200 | 3,0200 | 900 | 2.718,00 |
| 22/11/2023 | 3,0000 | -1,32% | 3,0200 | 3,0200 | 3,0000 | 1.960 | 5.884,20 |
| 21/11/2023 | 3,0400 | 1,33% | 3,0000 | 3,0400 | 3,0000 | 2.899 | 8.732,96 |
| 20/11/2023 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 17/11/2023 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/11/2023 | 3,0000 | -1,32% | 3,0600 | 3,0600 | 3,0000 | 1.302 | 3.908,52 |
| 15/11/2023 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 14/11/2023 | 3,0400 | -1,94% | 3,0400 | 3,0400 | 3,0400 | 445 | 1.352,80 |
| 13/11/2023 | 3,1000 | 3,33% | 3,0200 | 3,1000 | 3,0200 | 2.261 | 6.836,22 |
| 10/11/2023 | 3,0000 | -0,66% | 3,0200 | 3,0200 | 3,0000 | 2.272 | 6.819,74 |
| 09/11/2023 | 3,0200 | 0,67% | 3,0000 | 3,0200 | 3,0000 | 7.763 | 23.305,26 |
| 08/11/2023 | 3,0000 | 0,00% | 3,0200 | 3,0200 | 3,0000 | 3.000 | 9.006,00 |
| 07/11/2023 | 3,0000 | 0,00% | 3,0200 | 3,0200 | 3,0000 | 12.683 | 38.050,66 |
| 06/11/2023 | 3,0000 | -1,32% | 3,0000 | 3,0000 | 3,0000 | 3.313 | 9.939,00 |
| 03/11/2023 | 3,0400 | 1,33% | 3,0400 | 3,0400 | 3,0400 | 500 | 1.520,00 |
| 02/11/2023 | 3,0000 | -1,96% | 3,0000 | 3,0000 | 3,0000 | 17.200 | 51.600,00 |
| 01/11/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 31/10/2023 | 3,0600 | 1,32% | 3,0400 | 3,0600 | 3,0400 | 1.239 | 3.771,34 |
| 30/10/2023 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 27/10/2023 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 26/10/2023 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 4.000 | 12.080,00 |
| 25/10/2023 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 24/10/2023 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 23/10/2023 | 3,0200 | -1,31% | 3,0200 | 3,0200 | 3,0200 | 1 | 3,02 |
| 20/10/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 19/10/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 18/10/2023 | 3,0600 | 1,32% | 3,0400 | 3,0600 | 3,0200 | 5.800 | 17.578,00 |
| 17/10/2023 | 3,0200 | -1,95% | 3,0800 | 3,0800 | 3,0000 | 1.098 | 3.327,00 |
| 16/10/2023 | 3,0800 | -1,28% | 3,1000 | 3,1000 | 3,0800 | 4.008 | 12.405,00 |
| 13/10/2023 | 3,1200 | 0,00% | 3,1000 | 3,1200 | 3,1000 | 4.000 | 12.420,00 |
| 12/10/2023 | 3,1200 | 0,65% | 3,1200 | 3,1200 | 3,1200 | 600 | 1.872,00 |
| 11/10/2023 | 3,1000 | -0,64% | 3,1000 | 3,2200 | 3,1000 | 37.500 | 116.410,00 |
| 10/10/2023 | 3,1200 | -3,11% | 3,1000 | 3,1200 | 3,1000 | 10.600 | 32.872,00 |
| 09/10/2023 | 3,2200 | 3,87% | 3,2200 | 3,2400 | 3,1400 | 694 | 2.212,06 |
| 06/10/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 2.587 | 8.019,70 |
| 05/10/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 6.000 | 18.600,00 |
| 04/10/2023 | 3,1000 | -2,52% | 3,1200 | 3,1200 | 3,1000 | 2.312 | 7.189,80 |
| 03/10/2023 | 3,1800 | 2,58% | 3,1400 | 3,1800 | 3,1400 | 1.085 | 3.410,30 |
| 02/10/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 29/9/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 28/9/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 2.100 | 6.510,00 |
| 27/9/2023 | 3,1000 | -1,90% | 3,1200 | 3,1200 | 3,1000 | 7.200 | 22.329,44 |
| 26/9/2023 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 25/9/2023 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 22/9/2023 | 3,1600 | 1,94% | 3,1400 | 3,1600 | 3,1400 | 3.605 | 11.339,70 |
| 21/9/2023 | 3,1000 | 0,00% | 3,1000 | 3,1400 | 3,0800 | 11.535 | 35.750,70 |
| 20/9/2023 | 3,1000 | 0,00% | 3,1200 | 3,1200 | 3,0800 | 13.470 | 41.737,40 |
| 19/9/2023 | 3,1000 | 1,31% | 3,1000 | 3,1200 | 3,0800 | 17.625 | 54.710,00 |
| 18/9/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 15/9/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 9.459 | 28.944,54 |
| 14/9/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 1.685 | 5.156,10 |
| 13/9/2023 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 11.600 | 35.496,00 |
| 12/9/2023 | 3,0600 | -1,29% | 3,0800 | 3,1000 | 3,0600 | 17.578 | 53.946,68 |
| 11/9/2023 | 3,1000 | 0,65% | 3,1000 | 3,1000 | 3,1000 | 1.000 | 3.100,00 |
| 08/9/2023 | 3,0800 | 0,00% | 3,1000 | 3,1000 | 3,0800 | 5.430 | 16.733,00 |
| 07/9/2023 | 3,0800 | -1,28% | 3,1200 | 3,1200 | 3,0800 | 13.035 | 40.469,20 |
| 06/9/2023 | 3,1200 | -0,64% | 3,1200 | 3,1200 | 3,1200 | 2.000 | 6.240,00 |
| 05/9/2023 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 04/9/2023 | 3,1400 | 1,95% | 3,1400 | 3,1400 | 3,1400 | 960 | 3.014,40 |
| 01/9/2023 | 3,0800 | -1,28% | 3,0600 | 3,1200 | 3,0600 | 3.425 | 10.532,50 |
| 31/8/2023 | 3,1200 | 1,30% | 3,0800 | 3,1400 | 3,0800 | 7.897 | 24.532,78 |
| 30/8/2023 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 29/8/2023 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 28/8/2023 | 3,0800 | 1,99% | 3,0800 | 3,1000 | 3,0800 | 2.270 | 7.011,60 |
| 25/8/2023 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 5.703 | 17.223,06 |
| 24/8/2023 | 3,0200 | 1,34% | 3,0200 | 3,0200 | 3,0200 | 8.187 | 24.724,74 |
| 23/8/2023 | 2,9800 | 0,00% | 3,0000 | 3,0200 | 2,9800 | 8.110 | 24.410,00 |
| 22/8/2023 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 200 | 596,00 |
| 21/8/2023 | 2,9800 | -0,67% | 2,9800 | 2,9800 | 2,9800 | 490 | 1.460,20 |
| 18/8/2023 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 5.000 | 15.000,00 |
| 17/8/2023 | 3,0000 | 0,00% | 2,9800 | 3,0000 | 2,9800 | 6.700 | 20.070,00 |
| 16/8/2023 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/8/2023 | 3,0000 | 0,67% | 3,0000 | 3,0000 | 3,0000 | 500 | 1.500,00 |
| 11/8/2023 | 2,9800 | -0,67% | 2,9800 | 2,9800 | 2,9800 | 700 | 2.086,00 |
| 10/8/2023 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/8/2023 | 3,0000 | 0,67% | 3,0000 | 3,0000 | 2,9800 | 2.685 | 8.021,30 |
| 08/8/2023 | 2,9800 | 0,68% | 3,0000 | 3,0000 | 2,9800 | 6.609 | 19.822,00 |
| 07/8/2023 | 2,9600 | 0,68% | 2,9800 | 2,9800 | 2,9600 | 392 | 1.168,12 |
| 04/8/2023 | 2,9400 | 2,08% | 2,9200 | 2,9800 | 2,9200 | 6.182 | 18.209,40 |
| 03/8/2023 | 2,8800 | -0,69% | 2,9800 | 2,9800 | 2,8800 | 2.700 | 7.846,70 |
| 02/8/2023 | 2,9000 | 1,40% | 2,8400 | 2,9800 | 2,8400 | 1.105 | 3.182,50 |
| 01/8/2023 | 2,8600 | -4,03% | 2,8600 | 2,9000 | 2,8600 | 1.250 | 3.576,00 |
| 31/7/2023 | 2,9800 | 5,67% | 2,8400 | 2,9800 | 2,8400 | 10.265 | 29.194,60 |
| 28/7/2023 | 2,8200 | 2,17% | 2,8000 | 2,8400 | 2,8000 | 2.510 | 7.064,90 |
| 27/7/2023 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 26/7/2023 | 2,7600 | -3,50% | 2,8000 | 2,8000 | 2,7600 | 7.200 | 20.140,00 |
| 25/7/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 24/7/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 21/7/2023 | 2,8600 | 4,38% | 2,8000 | 2,8600 | 2,8000 | 1.250 | 3.515,00 |
| 20/7/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 563 | 1.542,62 |
| 19/7/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 20 | 54,80 |
| 18/7/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 17/7/2023 | 2,7400 | 0,74% | 2,7600 | 2,7600 | 2,7400 | 5.755 | 15.843,80 |
| 14/7/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 486 | 1.321,92 |
| 13/7/2023 | 2,7200 | 0,00% | 2,7200 | 2,7600 | 2,7200 | 7.705 | 20.972,88 |
| 12/7/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 11/7/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 10/7/2023 | 2,7200 | 0,74% | 2,7400 | 2,7600 | 2,7200 | 4.498 | 12.258,16 |
| 07/7/2023 | 2,7000 | -0,74% | 2,7200 | 2,7200 | 2,7000 | 22.000 | 59.444,34 |
| 06/7/2023 | 2,7200 | 0,74% | 2,7000 | 2,7200 | 2,7000 | 3.917 | 10.625,90 |
| 05/7/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 583 | 1.574,10 |
| 04/7/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 3.872 | 10.454,40 |
| 03/7/2023 | 2,7000 | -0,74% | 2,6800 | 2,7000 | 2,6800 | 377 | 1.013,52 |
| 30/6/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 365 | 992,80 |
| 29/6/2023 | 2,7200 | 0,74% | 2,7200 | 2,7200 | 2,7200 | 1.700 | 4.624,00 |
| 28/6/2023 | 2,7000 | 0,00% | 2,7000 | 2,7200 | 2,7000 | 9.975 | 26.932,60 |
| 27/6/2023 | 2,7000 | 0,00% | 2,7200 | 2,7200 | 2,7000 | 1.120 | 3.026,40 |
| 26/6/2023 | 2,7000 | -0,74% | 2,7200 | 2,7200 | 2,7000 | 1.550 | 4.186,00 |
| 23/6/2023 | 2,7200 | -0,73% | 2,7400 | 2,7400 | 2,7200 | 1.125 | 3.062,50 |
| 22/6/2023 | 2,7400 | -0,72% | 2,7600 | 2,7600 | 2,7400 | 633 | 1.740,42 |
| 21/6/2023 | 2,7600 | 2,22% | 2,7800 | 2,7800 | 2,7600 | 299 | 825,74 |
| 20/6/2023 | 2,7000 | -0,74% | 2,7200 | 2,7800 | 2,7000 | 13.460 | 36.462,80 |
| 19/6/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 1.275 | 3.468,00 |
| 16/6/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 15/6/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 11.000 | 29.920,00 |
| 14/6/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 4.200 | 11.424,00 |
| 13/6/2023 | 2,7200 | 0,00% | 2,7400 | 2,7400 | 2,7000 | 9.000 | 24.490,00 |
| 12/6/2023 | 2,7200 | 0,74% | 2,7600 | 2,7600 | 2,7000 | 21.135 | 57.610,30 |
| 09/6/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 08/6/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 07/6/2023 | 2,7000 | -3,57% | 2,7000 | 2,7000 | 2,7000 | 1.550 | 4.185,00 |
| 06/6/2023 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|