| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0,66% | 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 | 0,00% | 0,6190 | 0,6190 | 0,6190 | 100 | 61,90 |
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.% |
|---|