| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΣΠΙ | 0,6240 | -2,80 % | -0,0180 | 7.564 |
| ΕΛΒΕ | 5,2500 | -2,78 % | -0,1500 | 40 |
| ΚΥΡΙΟ | 2,2200 | -2,63 % | -0,0600 | 56.397 |
| ΤΖΚΑ | 1,3850 | -2,12 % | -0,0300 | 9.252 |
| ΔΡΟΜΕ | 0,3890 | -2,02 % | -0,0080 | 9.920 |
| ΚΟΥΕΣ | 7,2000 | -1,91 % | -0,1400 | 37.582 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 2.690 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 8.497 |
| ΑΒΕ | 0,5160 | -1,53 % | -0,0080 | 33.401 |
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 |
|---|---|---|---|---|---|---|---|
| 15/5/2018 | 2,8800 | 0,00% | 2,8800 | 2,9000 | 2,8800 | 76.647 | 214.746,66 |
| 14/5/2018 | 2,8800 | 0,00% | 2,8800 | 2,9000 | 2,8800 | 31.325 | 89.020,10 |
| 11/5/2018 | 2,8800 | -0,69% | 2,9000 | 2,9000 | 2,8800 | 5.450 | 15.789,00 |
| 10/5/2018 | 2,9000 | 0,00% | 2,9000 | 2,9200 | 2,9000 | 3.540 | 10.266,80 |
| 09/5/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 136.930 | 384.317,00 |
| 08/5/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,8800 | 24.436 | 70.838,04 |
| 07/5/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,8800 | 2.343 | 6.778,70 |
| 04/5/2018 | 2,9000 | 0,00% | 2,9200 | 2,9200 | 2,9000 | 4.906 | 14.233,40 |
| 03/5/2018 | 2,9000 | 0,00% | 2,9000 | 2,9200 | 2,9000 | 2.750 | 7.979,00 |
| 02/5/2018 | 2,9000 | 0,00% | 2,9200 | 2,9200 | 2,9000 | 5.000 | 14.511,00 |
| 30/4/2018 | 2,9000 | -1,36% | 2,9200 | 2,9200 | 2,9000 | 300 | 871,90 |
| 27/4/2018 | 2,9400 | 2,08% | 2,9400 | 2,9400 | 2,9400 | 59.315 | 174.386,10 |
| 26/4/2018 | 2,8800 | -0,69% | 2,9400 | 2,9400 | 2,8800 | 83.580 | 234.347,20 |
| 25/4/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 61.150 | 171.335,00 |
| 24/4/2018 | 2,9000 | 0,00% | 2,9000 | 2,9400 | 2,9000 | 201.533 | 564.466,50 |
| 23/4/2018 | 2,9000 | -0,68% | 2,9200 | 2,9200 | 2,8800 | 2.107 | 6.132,44 |
| 20/4/2018 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 19/4/2018 | 2,9200 | 2,10% | 2,8800 | 2,9200 | 2,8800 | 900 | 2.608,00 |
| 18/4/2018 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 500 | 1.430,00 |
| 17/4/2018 | 2,8600 | 0,00% | 2,8400 | 2,8600 | 2,8400 | 1.300 | 3.708,00 |
| 16/4/2018 | 2,8600 | 1,42% | 2,8600 | 2,8600 | 2,8600 | 1.400 | 4.004,00 |
| 13/4/2018 | 2,8200 | -1,40% | 2,8200 | 2,8200 | 2,8200 | 1.000 | 2.820,00 |
| 12/4/2018 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 11/4/2018 | 2,8600 | 2,14% | 2,8000 | 2,8600 | 2,8000 | 7.000 | 19.720,00 |
| 05/4/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 04/4/2018 | 2,8000 | -0,71% | 2,8200 | 2,8200 | 2,8000 | 1.000 | 2.810,00 |
| 03/4/2018 | 2,8200 | 0,71% | 2,8200 | 2,8200 | 2,8200 | 500 | 1.410,00 |
| 29/3/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 5.040 | 14.112,00 |
| 28/3/2018 | 2,8000 | 0,72% | 2,8000 | 2,8000 | 2,8000 | 7.447 | 20.851,60 |
| 27/3/2018 | 2,7800 | -0,71% | 2,8000 | 2,8000 | 2,7800 | 1.860 | 5.185,00 |
| 26/3/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 1.000 | 2.800,00 |
| 23/3/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 400 | 1.120,00 |
| 22/3/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 1.900 | 5.320,00 |
| 21/3/2018 | 2,8000 | -0,71% | 2,8200 | 2,8200 | 2,8000 | 1.000 | 2.802,00 |
| 20/3/2018 | 2,8200 | 0,71% | 2,8400 | 2,8400 | 2,8200 | 1.100 | 3.122,00 |
| 19/3/2018 | 2,8000 | 0,00% | 2,8400 | 2,8400 | 2,8000 | 3.000 | 8.435,20 |
| 16/3/2018 | 2,8000 | -1,41% | 2,8200 | 2,8200 | 2,8000 | 820 | 2.301,00 |
| 15/3/2018 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 200 | 568,00 |
| 14/3/2018 | 2,8400 | 1,43% | 2,8400 | 2,8400 | 2,8400 | 920 | 2.612,80 |
| 13/3/2018 | 2,8000 | -1,41% | 2,8000 | 2,8400 | 2,8000 | 6.377 | 17.864,48 |
| 12/3/2018 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 09/3/2018 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 361 | 1.025,24 |
| 08/3/2018 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 600 | 1.704,00 |
| 07/3/2018 | 2,8400 | 0,00% | 2,8000 | 2,8600 | 2,8000 | 1.952 | 5.500,16 |
| 06/3/2018 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 450 | 1.278,00 |
| 05/3/2018 | 2,8400 | 0,71% | 2,8200 | 2,8400 | 2,8200 | 4.000 | 11.322,00 |
| 02/3/2018 | 2,8200 | 0,71% | 2,8000 | 2,8200 | 2,8000 | 1.020 | 2.866,40 |
| 01/3/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 28/2/2018 | 2,8000 | -0,71% | 2,8000 | 2,8000 | 2,8000 | 420 | 1.176,00 |
| 27/2/2018 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 26/2/2018 | 2,8200 | 0,00% | 2,8000 | 2,8200 | 2,8000 | 690 | 1.939,60 |
| 23/2/2018 | 2,8200 | 1,44% | 2,8000 | 2,8200 | 2,8000 | 2.160 | 6.049,60 |
| 22/2/2018 | 2,7800 | -2,11% | 2,8200 | 2,8200 | 2,7800 | 4.000 | 11.153,00 |
| 21/2/2018 | 2,8400 | -0,70% | 2,8000 | 2,8600 | 2,8000 | 3.630 | 10.289,80 |
| 20/2/2018 | 2,8600 | 1,42% | 2,8200 | 2,8600 | 2,8200 | 3.370 | 9.584,20 |
| 16/2/2018 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 400 | 1.128,00 |
| 15/2/2018 | 2,8200 | -0,70% | 2,8000 | 2,8200 | 2,8000 | 850 | 2.387,00 |
| 14/2/2018 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 1.000 | 2.840,00 |
| 13/2/2018 | 2,8400 | -0,70% | 2,8400 | 2,8400 | 2,8400 | 389 | 1.104,76 |
| 12/2/2018 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 09/2/2018 | 2,8600 | 0,70% | 2,8600 | 2,8600 | 2,8600 | 700 | 2.002,00 |
| 08/2/2018 | 2,8400 | 0,00% | 2,8200 | 2,8400 | 2,8200 | 501 | 1.422,82 |
| 07/2/2018 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 06/2/2018 | 2,8400 | -0,70% | 2,8600 | 2,8600 | 2,8400 | 2.400 | 6.816,40 |
| 05/2/2018 | 2,8600 | 0,70% | 2,8600 | 2,8600 | 2,8600 | 1.000 | 2.860,00 |
| 02/2/2018 | 2,8400 | 0,71% | 2,8200 | 2,8400 | 2,8200 | 3.377 | 9.590,14 |
| 01/2/2018 | 2,8200 | 2,92% | 2,8600 | 2,8600 | 2,8200 | 860 | 2.427,60 |
| 31/1/2018 | 2,7400 | -2,14% | 2,8000 | 2,8000 | 2,7400 | 17.380 | 47.898,12 |
| 30/1/2018 | 2,8000 | -1,41% | 2,8200 | 2,8400 | 2,8000 | 14.402 | 40.391,60 |
| 29/1/2018 | 2,8400 | -1,39% | 2,8600 | 2,8600 | 2,8400 | 2.875 | 8.222,40 |
| 26/1/2018 | 2,8800 | 1,41% | 2,8400 | 2,8800 | 2,8400 | 2.600 | 7.408,00 |
| 25/1/2018 | 2,8400 | 0,00% | 2,8600 | 2,8600 | 2,8200 | 4.850 | 13.847,20 |
| 24/1/2018 | 2,8400 | -0,70% | 2,8600 | 2,8600 | 2,8400 | 5.000 | 14.280,00 |
| 23/1/2018 | 2,8600 | 1,42% | 2,8200 | 2,8600 | 2,8200 | 1.025 | 2.908,50 |
| 22/1/2018 | 2,8200 | 0,00% | 2,8600 | 2,8600 | 2,8200 | 845 | 2.394,90 |
| 19/1/2018 | 2,8200 | -1,40% | 2,8400 | 2,8400 | 2,8200 | 2.500 | 7.060,00 |
| 18/1/2018 | 2,8600 | -0,69% | 2,8600 | 2,8600 | 2,8600 | 3.413 | 9.761,18 |
| 17/1/2018 | 2,8800 | -0,69% | 2,9000 | 2,9000 | 2,8800 | 155 | 447,50 |
| 16/1/2018 | 2,9000 | 0,00% | 2,9200 | 2,9200 | 2,9000 | 11.987 | 34.806,32 |
| 15/1/2018 | 2,9000 | 0,00% | 2,8800 | 2,9000 | 2,8800 | 9.000 | 26.050,00 |
| 12/1/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 11/1/2018 | 2,9000 | 2,11% | 2,8400 | 2,9200 | 2,8200 | 895 | 2.575,74 |
| 10/1/2018 | 2,8400 | -2,07% | 2,8400 | 2,8400 | 2,8400 | 38 | 107,92 |
| 09/1/2018 | 2,9000 | 2,84% | 2,9000 | 2,9000 | 2,9000 | 200 | 580,00 |
| 08/1/2018 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 05/1/2018 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 04/1/2018 | 2,8200 | 0,71% | 2,8800 | 2,9000 | 2,8000 | 3.958 | 11.131,40 |
| 03/1/2018 | 2,8000 | -3,45% | 2,8400 | 2,8400 | 2,8000 | 1.500 | 4.222,80 |
| 02/1/2018 | 2,9000 | 0,35% | 2,9000 | 2,9000 | 2,9000 | 500 | 1.450,00 |
| 29/12/2017 | 2,8900 | 0,00% | 2,8900 | 2,8900 | 2,8900 | ,00 | |
| 28/12/2017 | 2,8900 | 1,76% | 2,8800 | 2,8900 | 2,8800 | 600 | 1.729,00 |
| 27/12/2017 | 2,8400 | -1,39% | 2,8400 | 2,8400 | 2,8400 | 640 | 1.817,60 |
| 22/12/2017 | 2,8800 | 1,41% | 2,8800 | 2,8800 | 2,8800 | 200 | 576,00 |
| 21/12/2017 | 2,8400 | -0,35% | 2,8600 | 2,8600 | 2,8400 | 3.242 | 9.219,46 |
| 20/12/2017 | 2,8500 | 0,00% | 2,9100 | 2,9100 | 2,8500 | 8.584 | 24.634,40 |
| 19/12/2017 | 2,8500 | -3,06% | 2,8600 | 2,8700 | 2,8500 | 7.151 | 20.406,35 |
| 18/12/2017 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 15/12/2017 | 2,9400 | 1,38% | 2,8700 | 2,9400 | 2,8500 | 2.509 | 7.197,05 |
| 14/12/2017 | 2,9000 | -0,34% | 2,9200 | 2,9200 | 2,9000 | 5.115 | 14.900,50 |
| 13/12/2017 | 2,9100 | -0,68% | 2,9300 | 2,9300 | 2,9000 | 7.494 | 21.748,29 |
| 12/12/2017 | 2,9300 | 0,34% | 2,9000 | 2,9300 | 2,9000 | 1.315 | 3.816,20 |
| 11/12/2017 | 2,9200 | 0,69% | 2,9200 | 2,9200 | 2,9200 | 3.500 | 10.220,00 |
| 08/12/2017 | 2,9000 | 0,00% | 2,9000 | 2,9100 | 2,9000 | 4.500 | 13.050,15 |
| 07/12/2017 | 2,9000 | 0,00% | 2,9000 | 2,9300 | 2,9000 | 1.500 | 4.350,33 |
| 06/12/2017 | 2,9000 | -1,36% | 2,9000 | 2,9000 | 2,9000 | 1.000 | 2.900,00 |
| 05/12/2017 | 2,9400 | 0,68% | 2,9000 | 2,9400 | 2,9000 | 3.796 | 11.010,04 |
| 04/12/2017 | 2,9200 | -0,68% | 2,9400 | 2,9400 | 2,9100 | 3.100 | 9.052,27 |
| 01/12/2017 | 2,9400 | 1,03% | 2,9000 | 2,9400 | 2,9000 | 22.139 | 62.318,00 |
| 30/11/2017 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | 500 | 1.455,00 |
| 29/11/2017 | 2,9100 | 0,00% | 2,9200 | 2,9200 | 2,9100 | 631 | 1.838,49 |
| 28/11/2017 | 2,9100 | -0,34% | 2,9200 | 2,9200 | 2,9100 | 2.095 | 6.097,20 |
| 27/11/2017 | 2,9200 | 0,00% | 2,9400 | 2,9400 | 2,9200 | 4.310 | 12.611,40 |
| 24/11/2017 | 2,9200 | 0,34% | 2,9400 | 2,9400 | 2,9100 | 21.340 | 60.203,60 |
| 23/11/2017 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | 700 | 2.037,00 |
| 22/11/2017 | 2,9100 | 0,34% | 2,9100 | 2,9100 | 2,9000 | 2.462 | 7.158,30 |
| 21/11/2017 | 2,9000 | -0,68% | 2,9000 | 2,9000 | 2,9000 | 1.000 | 2.900,00 |
| 20/11/2017 | 2,9200 | -0,68% | 2,9400 | 2,9400 | 2,9100 | 1.346 | 3.936,86 |
| 17/11/2017 | 2,9400 | 0,34% | 2,9300 | 2,9500 | 2,9000 | 3.170 | 9.249,03 |
| 16/11/2017 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 15/11/2017 | 2,9300 | 1,03% | 2,9000 | 2,9800 | 2,9000 | 8.025 | 23.719,51 |
| 14/11/2017 | 2,9000 | -1,69% | 2,9500 | 2,9500 | 2,9000 | 2.601 | 7.594,95 |
| 13/11/2017 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | 1.700 | 5.015,00 |
| 10/11/2017 | 2,9500 | 0,00% | 2,9700 | 2,9700 | 2,9500 | 3.450 | 10.237,50 |
| 09/11/2017 | 2,9500 | -0,67% | 2,9700 | 2,9900 | 2,9500 | 1.063 | 3.156,37 |
| 08/11/2017 | 2,9700 | 0,68% | 2,9700 | 2,9700 | 2,9500 | 1.400 | 4.138,00 |
| 07/11/2017 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 06/11/2017 | 2,9500 | -1,01% | 2,9800 | 2,9800 | 2,9500 | 4.230 | 12.479,40 |
| 03/11/2017 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 550 | 1.639,00 |
| 02/11/2017 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 150 | 447,00 |
| 01/11/2017 | 2,9800 | 1,71% | 2,9800 | 2,9800 | 2,9800 | 200 | 596,00 |
| 31/10/2017 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 30/10/2017 | 2,9300 | 0,00% | 2,9800 | 2,9900 | 2,9300 | 2.050 | 6.121,50 |
| 27/10/2017 | 2,9300 | -2,01% | 2,9600 | 2,9600 | 2,9300 | 1.565 | 4.601,59 |
| 26/10/2017 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 25/10/2017 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 24/10/2017 | 2,9900 | 1,36% | 2,9900 | 2,9900 | 2,9900 | 1.700 | 5.083,00 |
| 23/10/2017 | 2,9500 | -1,34% | 2,9600 | 2,9600 | 2,9500 | 15.450 | 45.581,61 |
| 20/10/2017 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 19/10/2017 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 18/10/2017 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 17/10/2017 | 2,9900 | -0,66% | 2,9900 | 2,9900 | 2,9900 | 550 | 1.644,50 |
| 16/10/2017 | 3,0100 | -0,66% | 3,0100 | 3,0300 | 3,0100 | 4.447 | 13.420,87 |
| 13/10/2017 | 3,0300 | 1,00% | 2,9900 | 3,0400 | 2,9900 | 8.320 | 24.994,14 |
| 12/10/2017 | 3,0000 | -0,33% | 3,0100 | 3,0100 | 2,9900 | 1.275 | 3.822,75 |
| 11/10/2017 | 3,0100 | 0,33% | 3,0000 | 3,0200 | 2,9900 | 2.705 | 8.109,44 |
| 10/10/2017 | 3,0000 | -0,99% | 3,0000 | 3,0200 | 3,0000 | 2.681 | 8.053,40 |
| 09/10/2017 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0200 | 3.003 | 9.092,29 |
| 06/10/2017 | 3,0300 | 2,02% | 3,0500 | 3,0500 | 3,0300 | 3.715 | 11.285,75 |
| 05/10/2017 | 2,9700 | -1,00% | 3,0400 | 3,0500 | 2,9600 | 8.970 | 27.276,30 |
| 04/10/2017 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 3.500 | 10.500,00 |
| 03/10/2017 | 3,0000 | 0,00% | 3,0500 | 3,0500 | 2,9400 | 2.249 | 6.706,61 |
| 02/10/2017 | 3,0000 | 0,33% | 3,0000 | 3,0000 | 3,0000 | 1.045 | 3.135,00 |
| 29/9/2017 | 2,9900 | 1,70% | 2,9900 | 2,9900 | 2,9900 | 235 | 702,65 |
| 28/9/2017 | 2,9400 | -2,00% | 2,9900 | 2,9900 | 2,9400 | 1.900 | 5.640,09 |
| 27/9/2017 | 3,0000 | -0,66% | 3,0200 | 3,0200 | 3,0000 | 2.228 | 6.690,56 |
| 26/9/2017 | 3,0200 | -1,31% | 3,0200 | 3,0200 | 3,0200 | 400 | 1.208,00 |
| 25/9/2017 | 3,0600 | 0,99% | 3,0800 | 3,0800 | 3,0300 | 3.200 | 9.776,00 |
| 22/9/2017 | 3,0300 | -1,62% | 3,0800 | 3,0800 | 3,0200 | 3.572 | 10.942,44 |
| 21/9/2017 | 3,0800 | 1,32% | 3,0500 | 3,1000 | 3,0400 | 10.200 | 31.175,25 |
| 20/9/2017 | 3,0400 | 1,00% | 3,0500 | 3,0900 | 3,0300 | 4.295 | 13.126,75 |
| 19/9/2017 | 3,0100 | 0,33% | 3,0000 | 3,0500 | 3,0000 | 4.236 | 12.769,13 |
| 18/9/2017 | 3,0000 | 3,45% | 3,0000 | 3,0600 | 2,9700 | 10.421 | 31.311,25 |
| 15/9/2017 | 2,9000 | -3,33% | 3,0000 | 3,0000 | 2,8900 | 8.915 | 25.965,70 |
| 14/9/2017 | 3,0000 | 0,00% | 3,0100 | 3,0100 | 3,0000 | 13.420 | 40.268,00 |
| 13/9/2017 | 3,0000 | 0,33% | 3,0000 | 3,0000 | 3,0000 | 2.690 | 8.070,00 |
| 12/9/2017 | 2,9900 | -2,92% | 3,0800 | 3,0800 | 2,9200 | 4.471 | 13.454,96 |
| 11/9/2017 | 3,0800 | -0,96% | 3,1000 | 3,1000 | 3,0800 | 2.905 | 8.963,00 |
| 08/9/2017 | 3,1100 | -2,51% | 3,1600 | 3,1600 | 3,1000 | 7.125 | 22.247,11 |
| 07/9/2017 | 3,1900 | 0,95% | 3,1600 | 3,1900 | 3,1600 | 1.100 | 3.479,00 |
| 06/9/2017 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | 3.000 | 9.480,00 |
| 05/9/2017 | 3,1600 | -1,25% | 3,1500 | 3,1600 | 3,1500 | 1.689 | 5.332,65 |
| 04/9/2017 | 3,2000 | 1,91% | 3,2000 | 3,2000 | 3,2000 | 100 | 320,00 |
| 01/9/2017 | 3,1400 | -0,63% | 3,1700 | 3,1700 | 3,1400 | 665 | 2.103,88 |
| 31/8/2017 | 3,1600 | 0,00% | 3,2400 | 3,2400 | 3,1600 | 2.250 | 7.270,00 |
| 30/8/2017 | 3,1600 | 0,32% | 3,1600 | 3,1600 | 3,1600 | 11 | 34,76 |
| 29/8/2017 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 28/8/2017 | 3,1500 | -3,37% | 3,1500 | 3,1500 | 3,1500 | 204 | 642,60 |
| 25/8/2017 | 3,2600 | 0,31% | 3,2600 | 3,2600 | 3,2600 | 95 | 309,70 |
| 24/8/2017 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2400 | 800 | 2.599,00 |
| 23/8/2017 | 3,2500 | 0,93% | 3,2500 | 3,2500 | 3,2500 | 2.000 | 6.500,00 |
| 22/8/2017 | 3,2200 | -0,92% | 3,1400 | 3,2500 | 3,1400 | 1.612 | 5.135,68 |
| 21/8/2017 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 18/8/2017 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | 500 | 1.625,00 |
| 17/8/2017 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | 200 | 650,00 |
| 16/8/2017 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | 500 | 1.625,00 |
| 14/8/2017 | 3,2500 | 1,25% | 3,2100 | 3,2900 | 3,2100 | 3.732 | 12.091,87 |
| 11/8/2017 | 3,2100 | 0,00% | 3,2100 | 3,2100 | 3,2100 | ,00 | |
| 10/8/2017 | 3,2100 | 0,94% | 3,1800 | 3,2100 | 3,1800 | 15.000 | 47.992,26 |
| 09/8/2017 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 08/8/2017 | 3,1800 | 0,95% | 3,1500 | 3,1900 | 3,1500 | 4.068 | 12.871,92 |
| 07/8/2017 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | 2.000 | 6.300,00 |
| 04/8/2017 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | 910 | 2.866,50 |
| 03/8/2017 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 02/8/2017 | 3,1500 | -1,25% | 3,1500 | 3,1500 | 3,1500 | 150 | 472,50 |
| 01/8/2017 | 3,1900 | 5,28% | 3,1500 | 3,2000 | 3,1500 | 700 | 2.229,75 |
| 31/7/2017 | 3,0300 | -2,57% | 3,0500 | 3,0500 | 3,0300 | 1.170 | 3.564,14 |
| 28/7/2017 | 3,1100 | -1,27% | 3,1000 | 3,1500 | 3,0500 | 5.683 | 17.589,25 |
| 27/7/2017 | 3,1500 | 0,96% | 3,1300 | 3,2000 | 3,1300 | 5.981 | 18.984,93 |
| 26/7/2017 | 3,1200 | 1,30% | 3,0100 | 3,1200 | 3,0000 | 4.355 | 13.346,38 |
| 25/7/2017 | 3,0800 | 1,99% | 3,0200 | 3,0900 | 3,0200 | 5.453 | 16.779,56 |
| 24/7/2017 | 3,0200 | -0,98% | 3,0200 | 3,0200 | 3,0200 | 210 | 634,20 |
| 21/7/2017 | 3,0500 | 2,69% | 2,9800 | 3,0700 | 2,9700 | 19.674 | 59.715,12 |
| 20/7/2017 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | ,00 | |
| 19/7/2017 | 2,9700 | -0,34% | 2,9000 | 2,9700 | 2,9000 | 795 | 2.347,50 |
| 18/7/2017 | 2,9800 | 2,41% | 2,9200 | 2,9900 | 2,9200 | 10.000 | 29.699,14 |
| 17/7/2017 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 14/7/2017 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 13/7/2017 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 12/7/2017 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 11/7/2017 | 2,9100 | -0,68% | 2,9100 | 2,9100 | 2,9100 | 200 | 582,00 |
| 10/7/2017 | 2,9300 | -0,68% | 2,9000 | 2,9300 | 2,9000 | 1.000 | 2.915,00 |
| 07/7/2017 | 2,9500 | 1,72% | 2,9500 | 2,9500 | 2,9500 | 40 | 118,00 |
| 06/7/2017 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 05/7/2017 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 04/7/2017 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 3.473 | 10.071,70 |
| 03/7/2017 | 2,9000 | 0,00% | 2,9000 | 2,9400 | 2,9000 | 1.918 | 5.574,20 |
| 30/6/2017 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 29/6/2017 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 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 | 0,00% | 2,6200 | 2,6200 | 2,6100 | 4.000 | 10.451,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,1300 | 9,79 % | 0,1900 | 37.396 |
| ΝΤΟΠΛΕΡ | 0,6900 | 9,52 % | 0,0600 | 3.930 |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 0,0500 | 120 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 240.362 |
| ΕΛΙΝ | 2,5000 | 2,46 % | 0,0600 | 2.574 |
| ΑΤΕΚ | 1,3300 | 2,31 % | 0,0300 | 4.504 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 74.925 |
| ΛΟΥΛΗ | 4,2300 | 1,93 % | 0,0800 | 2.537 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8060 | -0,35 % | -0,0240 | 25.755.799 |
| ΕΤΕ | 11,9200 | 0,21 % | 0,0250 | 24.643.377 |
| ΕΥΡΩΒ | 3,1370 | -0,16 % | -0,0050 | 19.866.542 |
| ΑΛΦΑ | 3,4950 | -0,65 % | -0,0230 | 18.361.760 |
| MTLN | 51,6000 | -1,05 % | -0,5500 | 9.077.947 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.207.750 |
| ΟΠΑΠ | 18,9100 | 0,21 % | 0,0400 | 4.428.643 |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 0,0140 | 3.448.081 |
| ΟΤΕ | 16,2300 | 0,31 % | 0,0500 | 2.658.847 |
| ΜΠΕΛΑ | 31,8200 | 1,53 % | 0,4800 | 2.218.819 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1370 | -0,16 % | 6.325.529 | 19,87εκ. |
| ΑΛΦΑ | 3,4950 | -0,65 % | 5.226.222 | 18,36εκ. |
| ΠΕΙΡ | 6,8060 | -0,35 % | 3.744.810 | 25,76εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.829.110 | 3,45εκ. |
| ΕΤΕ | 11,9200 | 0,21 % | 2.070.441 | 24,64εκ. |
| BOCHGR | 7,4400 | -0,27 % | 695.942 | 5,21εκ. |
| ΦΒΜΕΖΖ | 0,0625 | -0,64 % | 601.368 | 37.742 |
| CREDIA | 1,4300 | 0,85 % | 436.403 | 622,9χιλ. |
| ΑΔΜΗΕ | 3,2050 | 0,79 % | 372.928 | 1,19εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4210 | -0,36 % | 368.696 | 156,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2200 | -2,63 % | 56.397 | 0,74 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.829.110 | 0,47 % |
| AEM | 6,1200 | -0,81 % | 194.634 | 0,34 % |
| ΕΧΑΕ | 6,9000 | -1,15 % | 197.286 | 0,33 % |
| EIS | 1,2900 | 1,57 % | 46.770 | 0,31 % |
| ΤΖΚΑ | 1,3850 | -2,12 % | 9.252 | 0,30 % |
| ΠΕΙΡ | 6,8060 | -0,35 % | 3.744.810 | 0,30 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 74.925 | 0,27 % |
| ΕΤΕ | 11,9200 | 0,21 % | 2.070.441 | 0,23 % |
| ΑΛΦΑ | 3,4950 | -0,65 % | 5.226.222 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.020 | 12,09 % |
| ΚΕΚΡ | 2,1300 | 9,79 % | 37.396 | 10,31 % |
| ΚΥΡΙΟ | 2,2200 | -2,63 % | 56.397 | 10,09 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 4.504 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 120 | 7,55 % |
| ΛΟΓΟΣ | 1,9200 | 0,00 % | 970 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 107.735 | 5,91 % |
| ΜΕΒΑ | 6,1500 | -0,81 % | 724 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|