Κύπρος \

ΤΣΙΜΕΝΤΟΠΟΙΙΑ ΒΑΣΙΛΙΚΟΥ ΛΤΔ
ΤΣΙΒ
4,2400
Τελ. Ενημ.:
17:25
-0,04 0,00%
  • Συν.Όγκος 15220
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 1449
  • Τζίρος 64496
  • Πράξεις 24
Πώληση
1 Εντολές 2000 x 4,220
  • Saleside BBBBBBSSSBBSSSSBBBBSBSSS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
4,2200 4,2600
Άνοιγμα 4,24
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3,14 4,48
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
4.2800 -0.1000 -2.2831 %
  • Μέσος σταθμικό 4.2376
  • Εμπορευσιμότητα 0.0212
  • Κεφαλαιοποίηση € 303569696 εκ
  • Αρ. Μετοχών 71935947

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
0,94%
1 μηνός
-3,17%
3 μηνών
0,94%
6 μηνών
8,08%
1 έτους
26,63%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/10/2025 4,2600 4,2200 4,2400 4,220015.220 64.496
30/10/2025 4,2800 4,2800 4,2800 4,28001.600 6.848
29/10/2025 4,3800 4,3800 4,3800 4,38005 21
27/10/2025 4,2000 4,2000 4,2000 4,20002.382 10.004
24/10/2025 4,4400 4,2000 4,2400 4,20002.315 9.730
23/10/2025 4,2400 4,2400 4,2400 4,2400505 2.141
22/10/2025 4,2200 4,2200 4,2200 4,2200180 759
21/10/2025 0,0000 0,0000 0,0000 4,18000 0
20/10/2025 4,2200 4,1800 4,1800 4,18005.000 20.960
17/10/2025 4,2600 4,1400 4,2400 4,140017.800 74.730
16/10/2025 4,2800 4,2400 4,2800 4,240013.000 55.200
15/10/2025 0,0000 0,0000 0,0000 4,24000 0
14/10/2025 4,3000 4,2400 4,3000 4,240010.690 45.420
13/10/2025 4,2800 4,2000 4,2600 4,260010.500 44.832
10/10/2025 4,3200 4,2800 4,3000 4,28002.100 9.012
09/10/2025 0,0000 0,0000 0,0000 4,36000 0
08/10/2025 4,3600 4,3400 4,3400 4,36001.100 4.776
07/10/2025 4,4200 4,4200 4,4200 4,42001.700 7.514
06/10/2025 4,4200 4,4200 4,4200 4,42005.929 26.206
03/10/2025 4,5000 4,4000 4,5000 4,42002.635 11.698
30/09/2025 4,4400 4,4000 4,4000 4,420016.824 74.166
29/09/2025 4,4000 4,3800 4,4000 4,380011.500 50.460
26/09/2025 4,4200 4,4000 4,4000 4,400030.133 132.639
25/09/2025 4,4000 4,3600 4,4000 4,3600567 2.474
24/09/2025 0,0000 0,0000 0,0000 4,44000 0
23/09/2025 4,4400 4,3800 4,4000 4,44001.156 5.083
22/09/2025 0,0000 0,0000 0,0000 4,42000 0
19/09/2025 4,4200 4,4200 4,4200 4,42001.500 6.630
18/09/2025 4,4600 4,3400 4,4600 4,36009.083 40.080
17/09/2025 4,4800 4,4800 4,4800 4,4800130 582
16/09/2025 4,4200 4,4200 4,4200 4,4200255 1.127
15/09/2025 4,4800 4,4800 4,4800 4,480025 112
12/09/2025 4,4600 4,4200 4,4600 4,42007.000 30.980
11/09/2025 4,4400 4,4200 4,4200 4,44001.020 4.528
10/09/2025 4,3600 4,3600 4,3600 4,3600454 1.979
09/09/2025 4,4000 4,3800 4,3800 4,40004.986 21.937
08/09/2025 4,4200 4,3400 4,3400 4,42002.163 9.393
05/09/2025 4,3800 4,3200 4,3200 4,34003.300 14.404
04/09/2025 4,4200 4,3600 4,3600 4,36002.400 10.476
03/09/2025 4,4400 4,4000 4,4000 4,44001.115 4.909
02/09/2025 4,4400 4,3000 4,3000 4,38003.785 16.488
01/09/2025 4,3000 4,2800 4,3000 4,28001.000 4.284
29/08/2025 4,3400 4,2800 4,3400 4,28004.750 20.518
28/08/2025 4,4800 4,3200 4,3200 4,32004.028 17.405
27/08/2025 0,0000 0,0000 0,0000 4,40000 0
26/08/2025 4,4000 4,3800 4,3800 4,40006.468 28.374
25/08/2025 4,3200 4,3000 4,3000 4,30007.100 30.560
22/08/2025 0,0000 0,0000 0,0000 4,30000 0
21/08/2025 4,3200 4,3000 4,3000 4,30007.127 30.678
20/08/2025 4,4800 4,2800 4,4000 4,280015.153 65.363
19/08/2025 4,4000 4,4000 4,4000 4,4000251 1.104
18/08/2025 0,0000 0,0000 0,0000 4,30000 0
14/08/2025 4,3000 4,3000 4,3000 4,3000250 1.075
13/08/2025 4,3400 4,3200 4,3400 4,32001.573 6.812
12/08/2025 4,3400 4,3200 4,3400 4,340022.950 99.599
11/08/2025 4,3000 4,2800 4,2800 4,30002.007 8.614
08/08/2025 4,2800 4,2000 4,2200 4,28003.375 14.243
07/08/2025 4,2000 4,1800 4,2000 4,20008.835 37.106
06/08/2025 4,2200 4,2000 4,2000 4,22001.000 4.210
05/08/2025 4,2000 4,1800 4,1800 4,20001.555 6.529
04/08/2025 4,2000 4,1400 4,1600 4,18007.696 32.158
01/08/2025 4,1800 4,1600 4,1600 4,16004.979 20.735
31/07/2025 4,2400 4,1600 4,2200 4,16009.000 37.634
30/07/2025 4,2400 4,2400 4,2400 4,2400163 691
29/07/2025 4,2400 4,1800 4,2000 4,18002.000 8.394
28/07/2025 4,2000 4,1600 4,1600 4,20001.225 5.100
25/07/2025 4,3600 4,1000 4,1000 4,20005.260 21.789
24/07/2025 4,1000 4,0600 4,1000 4,08002.458 10.051
23/07/2025 4,0800 4,0800 4,0800 4,080011.244 45.875
22/07/2025 4,1200 4,0800 4,0800 4,12002.500 10.240
21/07/2025 4,1000 4,0800 4,0800 4,08005.985 24.438
18/07/2025 4,0800 4,0800 4,0800 4,08004.039 16.479
17/07/2025 4,0800 4,0400 4,0600 4,08009.275 37.819
16/07/2025 4,0800 4,0400 4,0600 4,06006.063 24.659
15/07/2025 4,0600 4,0400 4,0600 4,04002.106 8.523
14/07/2025 4,0800 4,0600 4,0600 4,06003.700 15.024
11/07/2025 4,0800 4,0800 4,0800 4,08002.300 9.384
10/07/2025 4,0800 4,0400 4,0400 4,08001.275 5.194
09/07/2025 4,0600 4,0200 4,0400 4,06004.950 19.964
08/07/2025 4,0800 4,0800 4,0800 4,08002.000 8.160
07/07/2025 4,0400 4,0400 4,0400 4,04003.500 14.140
04/07/2025 4,0800 4,0800 4,0800 4,0800250 1.020
03/07/2025 4,0800 4,0800 4,0800 4,0800100 408
02/07/2025 4,0800 4,0800 4,0800 4,0800170 693
01/07/2025 0,0000 0,0000 0,0000 4,08000 0
30/06/2025 4,0800 4,0000 4,0200 4,08009.000 36.274
27/06/2025 4,0800 4,0800 4,0800 4,08001.710 6.976
26/06/2025 4,0000 3,9600 4,0000 3,96001.476 5.852
25/06/2025 4,0000 4,0000 4,0000 4,00002.000 8.000
24/06/2025 4,0000 3,9400 3,9400 4,000013.023 51.935
23/06/2025 3,9200 3,9000 3,9000 3,92001.000 3.918
20/06/2025 3,9000 3,9000 3,9000 3,90004.025 15.697
19/06/2025 3,9400 3,8200 3,8400 3,9200541 2.080
18/06/2025 4,0600 3,8800 4,0400 3,98001.510 5.923
17/06/2025 4,0800 3,9000 4,0800 3,90002.076 8.306
16/06/2025 4,2600 4,1000 4,1000 4,100028.123 115.312
13/06/2025 4,1200 4,1000 4,1200 4,10005.000 20.541
12/06/2025 0,0000 0,0000 0,0000 4,12000 0
11/06/2025 4,1400 4,1200 4,1200 4,12002.880 11.866
10/06/2025 4,2600 4,1200 4,2400 4,12005.890 24.302
06/06/2025 4,1600 4,1400 4,1600 4,16001.120 4.658
05/06/2025 4,1400 4,1400 4,1400 4,14002.000 8.280
04/06/2025 4,1800 4,1600 4,1800 4,16002.005 8.340
03/06/2025 4,1800 4,1000 4,1000 4,1800413 1.706
02/06/2025 4,2200 4,1000 4,2200 4,12003.569 14.777
30/05/2025 4,1600 4,1600 4,1600 4,16001.032 4.293
29/05/2025 4,1800 4,1400 4,1600 4,14004.100 16.998
28/05/2025 4,2600 4,0600 4,2000 4,140011.686 48.845
27/05/2025 0,0000 0,0000 0,0000 4,28000 0
26/05/2025 4,2800 4,2000 4,2000 4,28003.615 15.324
23/05/2025 4,2600 4,2000 4,2200 4,20003.342 14.091
22/05/2025 0,0000 0,0000 0,0000 4,24000 0
21/05/2025 4,2400 4,2400 4,2400 4,240098 415
20/05/2025 0,0000 0,0000 0,0000 4,18000 0
19/05/2025 0,0000 0,0000 0,0000 4,18000 0
16/05/2025 4,1800 4,1800 4,1800 4,1800300 1.254
15/05/2025 4,3000 4,2000 4,3000 4,20001.575 6.622
14/05/2025 0,0000 0,0000 0,0000 4,14000 0
13/05/2025 4,1400 4,1400 4,1400 4,14001.200 4.968
12/05/2025 4,1600 4,1400 4,1600 4,14003.000 12.440
09/05/2025 4,1200 4,1200 4,1200 4,120012.300 50.676
08/05/2025 0,0000 0,0000 0,0000 4,14000 0
07/05/2025 4,1400 4,1000 4,1000 4,14005.250 21.565
06/05/2025 0,0000 0,0000 0,0000 4,48000 0
05/05/2025 4,4800 4,1000 4,2000 4,48002.070 8.505
02/05/2025 4,2000 4,1800 4,1800 4,2000130 545
30/04/2025 3,9600 3,9400 3,9400 3,96002.040 8.077
29/04/2025 3,8600 3,8000 3,8000 3,86009.816 37.805
28/04/2025 3,8400 3,8200 3,8400 3,820018.500 70.920
25/04/2025 3,8400 3,8400 3,8400 3,84001.000 3.840
24/04/2025 0,0000 0,0000 0,0000 3,86000 0
23/04/2025 3,8600 3,8000 3,8000 3,8600900 3.422
17/04/2025 3,7600 3,6600 3,6600 3,76002.000 7.470
16/04/2025 3,7400 3,4600 3,6800 3,720017.400 64.186
15/04/2025 0,0000 0,0000 0,0000 3,70000 0
14/04/2025 3,7000 3,6800 3,7000 3,7000760 2.811
11/04/2025 3,5000 3,5000 3,5000 3,500044 154
10/04/2025 0,0000 0,0000 0,0000 3,50000 0
09/04/2025 3,5600 3,5000 3,5600 3,500010.000 35.153
08/04/2025 3,6800 3,6000 3,6800 3,68005.150 18.766
07/04/2025 3,7000 3,4000 3,5600 3,42004.802 17.023
04/04/2025 3,8000 3,4200 3,8000 3,56003.725 13.368
03/04/2025 3,8000 3,8000 3,8000 3,80001.490 5.662
02/04/2025 3,8800 3,8000 3,8800 3,8000275 1.055
31/03/2025 3,9200 3,8800 3,9000 3,88001.970 7.691
28/03/2025 3,9800 3,9600 3,9600 3,980055 217
27/03/2025 3,8200 3,8000 3,8200 3,8000500 1.904
26/03/2025 3,9800 3,9800 3,9800 3,980050 199
24/03/2025 3,9800 3,9800 3,9800 3,980050 199
21/03/2025 0,0000 0,0000 0,0000 3,98000 0
20/03/2025 3,9800 3,7400 3,7400 3,98001.050 3.994
19/03/2025 3,7400 3,7400 3,7400 3,740050 187
17/03/2025 3,7600 3,7000 3,7000 3,76001.395 5.191
14/03/2025 3,7800 3,7800 3,7800 3,780030 113
13/03/2025 3,7800 3,7800 3,7800 3,780050 189
12/03/2025 3,7200 3,7000 3,7200 3,72004.264 15.832
11/03/2025 3,7800 3,7200 3,7600 3,72001.280 4.765
10/03/2025 3,7800 3,7800 3,7800 3,78001.000 3.780
07/03/2025 3,7800 3,7000 3,7000 3,7800394 1.483
06/03/2025 3,7000 3,7000 3,7000 3,7000500 1.850
05/03/2025 3,7800 3,7000 3,7200 3,70002.783 10.305
04/03/2025 3,7600 3,7000 3,7400 3,72003.979 14.837
28/02/2025 3,7600 3,7200 3,7200 3,74006.254 23.335
27/02/2025 0,0000 0,0000 0,0000 3,78000 0
26/02/2025 3,7800 3,7600 3,7600 3,78002.310 8.709
25/02/2025 3,7800 3,7200 3,7600 3,740012.391 46.711
24/02/2025 3,7800 3,7400 3,7400 3,780015.850 59.605
21/02/2025 3,7800 3,7600 3,7600 3,78001.575 5.943
20/02/2025 3,7800 3,7800 3,7800 3,78002.500 9.450
19/02/2025 3,7400 3,7400 3,7400 3,74002.000 7.480
18/02/2025 3,8200 3,7600 3,7800 3,80006.980 26.367
17/02/2025 3,7600 3,7600 3,7600 3,76001.700 6.392
14/02/2025 3,8000 3,7600 3,8000 3,76001.100 4.140
13/02/2025 3,7400 3,7200 3,7400 3,72006.000 22.340
12/02/2025 3,8200 3,7400 3,7400 3,82003.700 14.034
11/02/2025 3,7400 3,7200 3,7200 3,74002.844 10.603
07/02/2025 0,0000 0,0000 0,0000 3,72000 0
06/02/2025 3,8000 3,7200 3,8000 3,72001.752 6.597
05/02/2025 0,0000 0,0000 0,0000 3,82000 0
04/02/2025 0,0000 0,0000 0,0000 3,82000 0
03/02/2025 3,8200 3,7200 3,7200 3,8200230 860
31/01/2025 3,8200 3,8200 3,8200 3,8200950 3.629
30/01/2025 3,8200 3,8200 3,8200 3,82001.000 3.820
29/01/2025 3,8000 3,7000 3,7000 3,78006.020 22.636
28/01/2025 3,7000 3,6600 3,6800 3,70002.238 8.250
27/01/2025 3,6800 3,6800 3,6800 3,6800822 3.024
24/01/2025 0,0000 0,0000 0,0000 3,74000 0
23/01/2025 3,7600 3,5800 3,5800 3,74003.564 12.853
22/01/2025 3,6000 3,5600 3,5600 3,60002.136 7.661
21/01/2025 3,5800 3,5600 3,5800 3,56002.980 10.644
20/01/2025 3,6000 3,4800 3,4800 3,60004.745 16.864
17/01/2025 3,5000 3,4800 3,4800 3,50004.250 14.830
16/01/2025 3,5000 3,4800 3,4800 3,50002.000 6.980
15/01/2025 3,4600 3,4200 3,4600 3,42005.000 17.150
14/01/2025 0,0000 0,0000 0,0000 3,48000 0
13/01/2025 3,5000 3,4000 3,4000 3,48001.324 4.591
10/01/2025 0,0000 0,0000 0,0000 3,42000 0
09/01/2025 3,4200 3,4000 3,4000 3,4200800 2.727
08/01/2025 0,0000 0,0000 0,0000 3,34000 0
07/01/2025 3,3600 3,2400 3,2600 3,34004.711 15.547
03/01/2025 3,2800 3,2600 3,2600 3,26001.650 5.389
02/01/2025 3,2600 3,2600 3,2600 3,2600150 489
30/12/2024 3,2400 3,2400 3,2400 3,24002.180 7.063
27/12/2024 3,2400 3,2200 3,2200 3,22004.099 13.202
23/12/2024 0,0000 0,0000 0,0000 3,14000 0
20/12/2024 3,1800 3,1400 3,1800 3,140044.000 138.619
19/12/2024 3,2400 3,1800 3,2400 3,18002.700 8.628
18/12/2024 3,2200 3,1600 3,2000 3,180010.000 31.882
17/12/2024 3,2200 3,2200 3,2200 3,22001.800 5.796
16/12/2024 3,2200 3,2000 3,2200 3,20007.150 22.905
13/12/2024 3,2200 3,2000 3,2000 3,22008.000 25.700
12/12/2024 3,2200 3,1800 3,2200 3,18003.300 10.534
11/12/2024 3,2000 3,1600 3,1600 3,20007.466 23.711
10/12/2024 3,2400 3,1600 3,2400 3,16006.595 21.127
09/12/2024 3,2800 3,1400 3,2600 3,160013.016 41.743
06/12/2024 3,2800 3,2000 3,2400 3,22004.210 13.587
05/12/2024 3,2400 3,2000 3,2000 3,220010.415 33.368
04/12/2024 3,2400 3,2000 3,2400 3,200015.105 48.400
03/12/2024 3,2400 3,2000 3,2400 3,20004.000 12.866
02/12/2024 3,2400 3,2400 3,2400 3,24001.000 3.240
29/11/2024 3,2400 3,2200 3,2400 3,22002.890 9.335
28/11/2024 3,2600 3,2400 3,2600 3,24003.245 10.558
27/11/2024 3,2600 3,2400 3,2600 3,26008.447 27.473
26/11/2024 3,2800 3,2400 3,2800 3,26001.818 5.921
25/11/2024 3,3000 3,2800 3,2800 3,3000432 1.417
22/11/2024 3,2800 3,2800 3,2800 3,28001.900 6.232
21/11/2024 3,3000 3,2400 3,3000 3,24001.669 5.465
20/11/2024 3,3000 3,2000 3,2600 3,20004.211 13.562
19/11/2024 3,2800 3,2800 3,2800 3,2800850 2.788
18/11/2024 3,3000 3,2800 3,3000 3,28004.282 14.075
15/11/2024 3,3400 3,3400 3,3400 3,3400900 3.006
14/11/2024 3,3400 3,3000 3,3400 3,32008.881 29.583
13/11/2024 3,3600 3,3400 3,3600 3,34002.360 7.908
12/11/2024 3,3600 3,3400 3,3600 3,36002.250 7.537
11/11/2024 3,3400 3,3400 3,3400 3,3400350 1.169
08/11/2024 3,3800 3,3000 3,3800 3,32006.915 23.032
07/11/2024 3,3800 3,3600 3,3800 3,36003.200 10.796
06/11/2024 0,0000 0,0000 0,0000 3,38000 0
05/11/2024 3,3800 3,3800 3,3800 3,3800369 1.247
04/11/2024 3,3800 3,3200 3,3800 3,34003.645 12.130
01/11/2024 3,3800 3,3800 3,3800 3,3800550 1.859
31/10/2024 3,4000 3,3800 3,3800 3,38002.000 6.777
30/10/2024 3,3800 3,3800 3,3800 3,3800700 2.366
29/10/2024 3,3800 3,3800 3,3800 3,38001.000 3.380
25/10/2024 3,4000 3,3600 3,4000 3,36005.673 19.104
24/10/2024 3,4000 3,3600 3,4000 3,36004.000 13.500
23/10/2024 3,4000 3,3800 3,4000 3,40002.683 9.115
22/10/2024 3,4800 3,3800 3,4200 3,40007.010 23.821
21/10/2024 3,4800 3,4400 3,4800 3,4400192 662
18/10/2024 0,0000 0,0000 0,0000 3,36000 0
17/10/2024 3,4000 3,3600 3,4000 3,36002.814 9.549
16/10/2024 3,4600 3,3800 3,3800 3,46001.440 4.942
15/10/2024 3,4000 3,3800 3,4000 3,38002.362 8.010
14/10/2024 3,4200 3,3600 3,3800 3,42003.312 11.214
11/10/2024 3,3800 3,3600 3,3800 3,36002.000 6.730
10/10/2024 3,4000 3,3600 3,4000 3,36001.500 5.080
09/10/2024 3,4800 3,4000 3,4800 3,40001.048 3.619
08/10/2024 3,4800 3,4800 3,4800 3,48001.730 6.020
07/10/2024 3,4800 3,4400 3,4800 3,440013.520 46.910
04/10/2024 3,4800 3,4600 3,4800 3,46004.160 14.444
03/10/2024 3,4800 3,4800 3,4800 3,4800485 1.687
02/10/2024 3,4800 3,4200 3,4800 3,440017.730 61.036
30/09/2024 3,4800 3,4400 3,4400 3,48002.080 7.228
27/09/2024 3,4800 3,4400 3,4400 3,48002.700 9.309
26/09/2024 3,4400 3,4400 3,4400 3,44001.140 3.921
25/09/2024 0,0000 0,0000 0,0000 3,48000 0
24/09/2024 3,4800 3,4800 3,4800 3,48008.585 29.875
23/09/2024 3,4800 3,4000 3,4400 3,4800621 2.151
20/09/2024 3,4400 3,4400 3,4400 3,44001.000 3.440
19/09/2024 3,4800 3,4400 3,4800 3,44001.100 3.788
18/09/2024 3,4800 3,4800 3,4800 3,48005.000 17.400
17/09/2024 3,4800 3,4800 3,4800 3,4800150 522
16/09/2024 3,4800 3,4800 3,4800 3,4800150 522
13/09/2024 3,4800 3,4800 3,4800 3,48001.300 4.524
12/09/2024 3,4800 3,4800 3,4800 3,4800500 1.740
11/09/2024 0,0000 0,0000 0,0000 3,50000 0
10/09/2024 0,0000 0,0000 0,0000 3,50000 0
09/09/2024 0,0000 0,0000 0,0000 3,50000 0
06/09/2024 0,0000 0,0000 0,0000 3,50000 0
05/09/2024 0,0000 0,0000 0,0000 3,50000 0
04/09/2024 3,5000 3,5000 3,5000 3,50005.250 18.375
03/09/2024 0,0000 0,0000 0,0000 3,50000 0
02/09/2024 3,5000 3,5000 3,5000 3,5000800 2.800
30/08/2024 0,0000 0,0000 0,0000 3,50000 0
29/08/2024 3,5000 3,5000 3,5000 3,5000700 2.450
28/08/2024 3,5000 3,5000 3,5000 3,5000570 1.995
27/08/2024 0,0000 0,0000 0,0000 3,48000 0
26/08/2024 3,5000 3,4800 3,5000 3,48007.660 26.668
23/08/2024 0,0000 0,0000 0,0000 3,50000 0
22/08/2024 0,0000 0,0000 0,0000 3,50000 0
21/08/2024 3,5000 3,4800 3,4800 3,50002.695 9.420
20/08/2024 3,5000 3,4800 3,4800 3,50001.360 4.752
19/08/2024 3,5000 3,5000 3,5000 3,50002.000 7.000
16/08/2024 3,5000 3,5000 3,5000 3,50005.000 17.500
14/08/2024 3,5200 3,4800 3,5000 3,52006.200 21.696
13/08/2024 3,5000 3,5000 3,5000 3,50002.000 7.000
12/08/2024 3,5400 3,5000 3,5000 3,50006.010 21.035
09/08/2024 3,5400 3,5000 3,5200 3,52005.510 19.385
08/08/2024 3,5800 3,4800 3,5000 3,520023.500 82.370
07/08/2024 3,5200 3,5000 3,5000 3,500026.510 92.935
06/08/2024 3,5000 3,5000 3,5000 3,5000300 1.050
05/08/2024 3,6800 3,4000 3,4200 3,440018.170 62.293
02/08/2024 3,9000 3,6600 3,7000 3,660013.795 50.955
01/08/2024 3,7000 3,6600 3,6600 3,700026.500 97.884
31/07/2024 0,0000 0,0000 0,0000 3,64000 0
30/07/2024 3,6400 3,6400 3,6400 3,6400185 673
29/07/2024 3,6800 3,6400 3,6400 3,640022.625 82.377
26/07/2024 0,0000 0,0000 0,0000 3,62000 0
25/07/2024 0,0000 0,0000 0,0000 3,62000 0
24/07/2024 3,6400 3,6200 3,6400 3,62001.065 3.856
23/07/2024 0,0000 0,0000 0,0000 3,62000 0
22/07/2024 3,6200 3,6000 3,6000 3,62001.604 5.782
19/07/2024 3,6000 3,6000 3,6000 3,60009.996 35.985
18/07/2024 0,0000 0,0000 0,0000 3,60000 0
17/07/2024 3,6000 3,5600 3,6000 3,60002.226 7.973
16/07/2024 0,0000 0,0000 0,0000 3,60000 0
15/07/2024 3,6000 3,6000 3,6000 3,6000838 3.016
12/07/2024 3,6000 3,5000 3,5000 3,60003.810 13.349
11/07/2024 3,5400 3,4600 3,5400 3,48006.024 21.064
10/07/2024 3,5400 3,5400 3,5400 3,5400700 2.478
09/07/2024 3,5400 3,5000 3,5400 3,50006.000 21.080
08/07/2024 3,6000 3,6000 3,6000 3,60001.330 4.788
05/07/2024 3,6400 3,6400 3,6400 3,6400100 364
04/07/2024 3,6400 3,6000 3,6400 3,6000785 2.836
03/07/2024 3,6800 3,6800 3,6800 3,680010 36
02/07/2024 0,0000 0,0000 0,0000 3,68000 0
01/07/2024 0,0000 0,0000 0,0000 3,68000 0
28/06/2024 3,6800 3,6800 3,6800 3,6800633 2.329
27/06/2024 3,6800 3,6800 3,6800 3,6800100 368
26/06/2024 0,0000 0,0000 0,0000 3,60000 0
25/06/2024 3,6000 3,6000 3,6000 3,60001.080 3.888
21/06/2024 3,6800 3,6800 3,6800 3,6800950 3.496
20/06/2024 3,3600 3,3600 3,3600 3,3600280 940
19/06/2024 0,0000 0,0000 0,0000 3,60000 0
18/06/2024 3,6000 3,6000 3,6000 3,6000660 2.376
17/06/2024 3,6600 3,6600 3,6600 3,66003.000 10.980
14/06/2024 0,0000 0,0000 0,0000 3,80000 0
13/06/2024 3,7600 3,7600 3,7600 3,80000 0
12/06/2024 3,8000 3,8000 3,8000 3,8000320 1.216
11/06/2024 3,8400 3,8400 3,8400 3,84009.379 36.015
10/06/2024 3,8000 3,8000 3,8000 3,80003.521 13.379
07/06/2024 3,8000 3,8000 3,8000 3,80001.561 5.931
06/06/2024 0,0000 0,0000 0,0000 3,86000 0
05/06/2024 3,8600 3,8600 3,8600 3,860050 193
04/06/2024 3,8800 3,8800 3,8800 3,880014 54
03/06/2024 3,8800 3,8800 3,8800 3,8800125 485
31/05/2024 3,8000 3,8000 3,8000 3,80001.974 7.501
30/05/2024 3,9000 3,8200 3,8600 3,82003.786 14.553
29/05/2024 3,8200 3,8200 3,8200 3,82002.000 7.640
28/05/2024 0,0000 0,0000 0,0000 3,86000 0
27/05/2024 3,8600 3,8400 3,8400 3,86002.500 9.610
24/05/2024 3,9200 3,8600 3,9200 3,880024.726 96.695
23/05/2024 3,9200 3,8600 3,8600 3,920032.000 124.620
22/05/2024 3,8600 3,8200 3,8200 3,86008.180 31.456
21/05/2024 3,8400 3,8200 3,8400 3,82006.413 24.517
20/05/2024 3,8600 3,8400 3,8600 3,840023.375 89.967
17/05/2024 3,8800 3,8000 3,8800 3,88008.112 31.314
16/05/2024 3,9000 3,8600 3,8600 3,880012.200 47.336
15/05/2024 3,9000 3,8800 3,9000 3,88001.088 4.222
14/05/2024 3,9000 3,8000 3,8000 3,900037.299 145.226
13/05/2024 3,7800 3,7200 3,7200 3,780012.032 45.196
09/05/2024 0,0000 0,0000 0,0000 3,50000 0
08/05/2024 3,5000 3,5000 3,5000 3,500014.960 52.360
02/05/2024 3,5400 3,5000 3,5200 3,50009.040 31.721
30/04/2024 3,5000 3,4800 3,5000 3,480011.300 39.470
29/04/2024 3,5000 3,4800 3,4800 3,50007.269 25.401
26/04/2024 3,4600 3,3400 3,3400 3,44008.166 27.896
25/04/2024 3,3400 3,3200 3,3400 3,32003.900 12.968
24/04/2024 3,3200 3,3000 3,3200 3,300011.500 38.100
23/04/2024 3,4000 3,3200 3,4000 3,32004.500 14.966
19/04/2024 3,3400 3,3200 3,3400 3,3200235 782
18/04/2024 3,3200 3,2800 3,3200 3,28005.265 17.297
17/04/2024 3,3200 3,3000 3,3200 3,30005.308 17.576
16/04/2024 3,3200 3,3000 3,3000 3,30006.527 21.551
15/04/2024 3,3000 3,3000 3,3000 3,30001.020 3.366
12/04/2024 0,0000 0,0000 0,0000 3,22000 0
11/04/2024 3,2400 3,2200 3,2400 3,22003.000 9.671
10/04/2024 3,2600 3,2400 3,2600 3,24002.000 6.490
09/04/2024 3,2600 3,2600 3,2600 3,26001.000 3.260
08/04/2024 0,0000 0,0000 0,0000 3,28000 0
05/04/2024 3,3000 3,2600 3,2600 3,28001.540 5.030
04/04/2024 3,2400 3,2400 3,2400 3,2400255 826
03/04/2024 3,3200 3,2400 3,3000 3,24001.229 4.020
02/04/2024 3,3000 3,3000 3,3000 3,3000118 389
28/03/2024 3,3000 3,3000 3,3000 3,3000500 1.650
27/03/2024 3,2200 3,2000 3,2200 3,20007.500 24.076
26/03/2024 0,0000 0,0000 0,0000 3,22000 0
22/03/2024 3,2200 3,2200 3,2200 3,2200750 2.415
21/03/2024 3,2200 3,2200 3,2200 3,22001.500 4.830
20/03/2024 3,2600 3,2200 3,2600 3,220010.400 33.830
19/03/2024 3,2600 3,2600 3,2600 3,26002.000 6.520
15/03/2024 3,3000 3,2600 3,3000 3,260011.477 37.515
14/03/2024 3,3000 3,2600 3,2600 3,28007.350 24.116
13/03/2024 3,3000 3,2400 3,3000 3,24006.070 19.789
12/03/2024 3,2600 3,2600 3,2600 3,26002.000 6.520
11/03/2024 0,0000 0,0000 0,0000 3,30000 0
08/03/2024 3,3000 3,2800 3,2800 3,30002.600 8.540
06/03/2024 3,3000 3,2200 3,3000 3,22006.000 19.492
05/03/2024 3,3000 3,2800 3,3000 3,28001.186 3.910
04/03/2024 3,2600 3,2200 3,2600 3,220025.300 81.894
01/03/2024 3,3000 3,3000 3,3000 3,3000800 2.640
29/02/2024 3,3000 3,2600 3,2600 3,30005.270 17.251
28/02/2024 3,2600 3,2400 3,2600 3,24006.385 20.807
27/02/2024 0,0000 0,0000 0,0000 3,220016.933 54.185
26/02/2024 3,2600 3,2200 3,2600 3,22004.621 14.933
23/02/2024 0,0000 0,0000 0,0000 3,26000 0
22/02/2024 0,0000 0,0000 0,0000 3,26000 0
21/02/2024 0,0000 0,0000 0,0000 3,26000 0
20/02/2024 3,2600 3,2600 3,2600 3,26005.000 16.300
19/02/2024 3,2600 3,2600 3,2600 3,2600420 1.369
16/02/2024 3,2200 3,2200 3,2200 3,22001.500 4.830
14/02/2024 0,0000 0,0000 0,0000 3,20000 0
13/02/2024 3,2200 3,2000 3,2200 3,20001.000 3.219
12/02/2024 3,2200 3,2000 3,2200 3,20002.000 6.400
09/02/2024 3,2400 3,2200 3,2400 3,22008.000 25.840
07/02/2024 3,2400 3,2000 3,2400 3,200020.500 65.626
06/02/2024 3,2400 3,2400 3,2400 3,24004.000 12.960
05/02/2024 3,2200 3,2200 3,2200 3,220011.704 37.686
02/02/2024 0,0000 0,0000 0,0000 3,22000 0
01/02/2024 3,2200 3,2200 3,2200 3,22008.000 25.760
31/01/2024 3,2600 3,2600 3,2600 3,260020 65
30/01/2024 3,2600 3,2600 3,2600 3,2600250 815
29/01/2024 0,0000 0,0000 0,0000 3,22000 0
26/01/2024 3,2600 3,2000 3,2200 3,22001.885 6.074
25/01/2024 0,0000 0,0000 0,0000 3,30000 0
24/01/2024 0,0000 0,0000 0,0000 3,30000 0
23/01/2024 3,3000 3,2000 3,2000 3,30008.156 26.128
22/01/2024 3,2000 3,2000 3,2000 3,200014.140 45.248
19/01/2024 3,2400 3,1800 3,2200 3,24004.700 15.130
18/01/2024 0,0000 0,0000 0,0000 3,10000 0
16/01/2024 3,1000 3,1000 3,1000 3,10001.000 3.100
15/01/2024 3,2400 3,2200 3,2200 3,240017.990 58.227
12/01/2024 3,2200 3,1600 3,2200 3,220020.000 63.940
11/01/2024 3,2200 3,2200 3,2200 3,2200990 3.187
10/01/2024 3,2200 3,2200 3,2200 3,22001.500 4.830
09/01/2024 0,0000 0,0000 0,0000 3,20000 0
08/01/2024 3,2200 3,2000 3,2200 3,20005.080 16.257
05/01/2024 3,2200 3,2000 3,2000 3,22003.613 11.563
04/01/2024 3,2400 3,1800 3,2200 3,180013.400 42.932
03/01/2024 3,2400 3,2000 3,2000 3,240016.357 52.996
02/01/2024 3,2000 3,2000 3,2000 3,20001.550 4.960

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος