Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΚΥΠΡΙΑΚΗ ΕΤΑΙΡΕΙΑ ΤΣΙΜΕΝΤΩΝ ΔΗΜΟΣΙΑ ΛΤΔ (ΚΕΤΣ)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

1,2300€

-0,0300 (-2,38 %)

Άνοιγμα 1,2400
Υψηλό 1,2600
Χαμηλό 1,2300
Όγκος 1.800
Τζίρος 2.228 €
Πράξεις 3
Αγοραστές 1,2200 x 4.000
Πωλητές 1,2300 x 1.000
Κεφαλαιοποίηση 168.709.111 €
Υψηλό Εβδ. 1,2600
Υψηλό Μήνα 1,3400
Υψηλό 52 εβδ. 1,5900
Χαμηλό Εβδ. 1,2200
Χαμηλό Μήνα 1,2000
Χαμηλό 52 εβδ. 0,7450
Αρ. Μετοχών 137.161.879

Ιστορικά κλεισίματα μετοχής κετσ

/finance/exporthistorycloses?symbol=%CE%BA%CE%B5%CF%84%CF%83&key=-1748833581

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/12/2025	1,2300	-2,38%	1,2400	1,2600	1,2300	1.800	2.228,00
12/12/2025	1,2600	2,44%	1,2300	1,2600	1,2300	3.872	4.813,56
11/12/2025	1,2300	-2,38%	1,2600	1,2600	1,2300	1.050	1.293,00
10/12/2025	1,2600	3,28%	1,2600	1,2600	1,2600	1.500	1.890,00
09/12/2025	1,2200	0,00%	1,2200	1,2200	1,2200	1.000	1.220,00
08/12/2025	1,2200	-4,69%	1,2200	1,2300	1,2200	10.000	12.230,00
05/12/2025	1,2800	2,40%	1,2700	1,2800	1,2600	1.600	2.026,00
04/12/2025	1,2500	2,46%	1,2300	1,2500	1,2300	8.072	10.026,00
03/12/2025	1,2200	-0,81%	1,2100	1,2400	1,2000	12.757	15.381,40
02/12/2025	1,2300	2,50%	1,2200	1,2400	1,2100	6.042	7.417,92
01/12/2025	1,2000	-0,83%	1,2100	1,2100	1,2000	22.468	27.068,46
28/11/2025	1,2100	-0,82%	1,2200	1,2200	1,2000	38.988	47.172,48
27/11/2025	1,2200	-1,61%	1,2400	1,2600	1,2200	53.184	65.161,02
26/11/2025	1,2400	-1,59%	1,2600	1,2600	1,2400	20.210	25.257,50
25/11/2025	1,2600	-0,79%	1,2800	1,2800	1,2600	7.895	9.953,70
24/11/2025	1,2700	0,00%	1,2800	1,2800	1,2700	32.445	41.206,15
21/11/2025	1,2700	-0,78%	1,2800	1,3000	1,2700	35.022	44.482,60
20/11/2025	1,2800	-2,29%	1,3000	1,3000	1,2800	12.900	16.530,00
19/11/2025	1,3100	1,55%	1,3400	1,3400	1,3100	800	1.069,00
18/11/2025	1,2900	-0,77%	1,2900	1,2900	1,2900	300	387,00
17/11/2025	1,3000	0,00%	1,2900	1,3000	1,2800	14.905	19.272,50
14/11/2025	1,3000	0,00%	1,3000	1,3000	1,3000	43.035	55.945,50
13/11/2025	1,3000	0,00%	1,3000	1,3000	1,2800	3.565	4.612,28
12/11/2025	1,3000	0,00%	1,3000	1,3100	1,3000	5.641	7.334,30
11/11/2025	1,3000	0,00%	1,3000	1,3000	1,3000	45.009	58.511,70
10/11/2025	1,3000	0,00%	1,3400	1,3400	1,3000	3.450	4.493,50
07/11/2025	1,3000	0,00%	1,3000	1,3100	1,3000	42.500	55.270,00
06/11/2025	1,3000	-3,70%	1,3000	1,3300	1,3000	10.230	13.318,20
05/11/2025	1,3500	3,85%	1,3400	1,3500	1,3400	8.888	11.988,50
04/11/2025	1,3000	-1,52%	1,3000	1,3100	1,3000	30.305	39.596,50
03/11/2025	1,3200	1,54%	1,3000	1,3200	1,3000	40.500	53.020,00
31/10/2025	1,3000	-3,70%	1,3200	1,3200	1,3000	233.289	285.854,98
30/10/2025	1,3500	3,05%	1,3200	1,3500	1,3200	20.600	27.201,00
29/10/2025	1,3100	-2,96%	1,3200	1,3200	1,3100	11.138	14.604,78
27/10/2025	1,3500	1,50%	1,3500	1,3500	1,3500	2.002	2.702,70
24/10/2025	1,3300	0,00%	1,3300	1,3300	1,3200	6.000	7.951,00
23/10/2025	1,3300	-2,21%	1,3500	1,3500	1,3300	20.965	27.896,79
22/10/2025	1,3600	1,49%	1,3500	1,3600	1,3500	2.350	3.192,00
21/10/2025	1,3400	-0,74%	1,3400	1,3500	1,3400	2.620	3.511,80
20/10/2025	1,3500	0,00%	1,3500	1,3500	1,3500	6.400	8.640,00
17/10/2025	1,3500	-2,17%	1,3800	1,3800	1,3500	11.400	15.477,50
16/10/2025	1,3800	0,00%	1,3800	1,3800	1,3800	750	1.035,00
15/10/2025	1,3800	0,00%	1,3800	1,3800	1,3800		,00
14/10/2025	1,3800	0,73%	1,3800	1,3800	1,3800	6.300	8.694,00
13/10/2025	1,3700	-1,44%	1,3800	1,3800	1,3700	4.000	5.500,00
10/10/2025	1,3900	-0,71%	1,3800	1,4000	1,3800	11.522	15.909,62
09/10/2025	1,4000	1,45%	1,3800	1,4000	1,3800	21.098	29.486,50
08/10/2025	1,3800	-1,43%	1,3900	1,3900	1,3800	2.030	2.818,90
07/10/2025	1,4000	0,00%	1,4000	1,4000	1,3900	12.000	16.750,00
06/10/2025	1,4000	0,72%	1,3900	1,4100	1,3800	22.787	31.898,36
03/10/2025	1,3900	-1,42%	1,3900	1,3900	1,3900	2.500	3.475,00
02/10/2025	1,4100	2,17%	1,3900	1,4100	1,3900	9.942	13.989,38
30/9/2025	1,3800	-0,72%	1,4200	1,4200	1,3700	32.500	45.766,00
29/9/2025	1,3900	-0,71%	1,4200	1,4300	1,3900	18.100	25.449,00
26/9/2025	1,4000	-1,41%	1,4200	1,4200	1,3900	16.275	22.718,50
25/9/2025	1,4200	-1,39%	1,4200	1,4400	1,4200	13.300	19.012,00
24/9/2025	1,4400	0,00%	1,4400	1,4400	1,4400		,00
23/9/2025	1,4400	2,86%	1,4200	1,4400	1,4200	18.845	27.113,54
22/9/2025	1,4000	0,72%	1,4000	1,4100	1,3900	21.119	29.570,79
19/9/2025	1,3900	0,72%	1,3900	1,4100	1,3800	25.500	35.595,92
18/9/2025	1,3800	-2,13%	1,4100	1,4100	1,3800	33.260	46.424,40
17/9/2025	1,4100	-2,76%	1,4500	1,4600	1,4100	48.300	68.347,70
16/9/2025	1,4500	0,00%	1,4600	1,4600	1,4500	5.000	7.299,00
15/9/2025	1,4500	-0,68%	1,4500	1,4500	1,4400	31.845	46.136,25
12/9/2025	1,4600	0,69%	1,4600	1,4600	1,4400	54.060	78.207,60
11/9/2025	1,4500	-2,03%	1,4600	1,4600	1,4500	9.000	13.080,00
10/9/2025	1,4800	4,23%	1,4400	1,4900	1,4200	68.601	100.127,95
09/9/2025	1,4200	2,16%	1,3900	1,4300	1,3800	18.519	25.865,17
08/9/2025	1,3900	2,21%	1,3900	1,3900	1,3800	9.210	12.769,80
05/9/2025	1,3600	-0,73%	1,3800	1,3800	1,3600	7.385	10.113,60
04/9/2025	1,3700	-2,84%	1,4000	1,4000	1,3700	22.016	30.511,54
03/9/2025	1,4100	0,00%	1,4300	1,4300	1,4000	14.755	20.856,10
02/9/2025	1,4100	-0,70%	1,4500	1,4600	1,4000	51.804	74.400,76
01/9/2025	1,4200	-2,74%	1,4600	1,4600	1,4100	77.506	110.328,08
29/8/2025	1,4600	-0,68%	1,5000	1,5000	1,4600	7.950	11.680,00
28/8/2025	1,4700	-5,77%	1,5200	1,5200	1,4700	41.901	62.344,49
27/8/2025	1,5600	0,00%	1,5500	1,5700	1,5500	15.950	24.875,50
26/8/2025	1,5600	-0,64%	1,5700	1,5700	1,5500	17.180	26.815,00
25/8/2025	1,5700	3,29%	1,5200	1,5900	1,5200	41.810	64.534,04
22/8/2025	1,5200	1,33%	1,5100	1,5300	1,5100	14.410	21.885,30
21/8/2025	1,5000	2,04%	1,4700	1,5100	1,4600	31.844	47.461,24
20/8/2025	1,4700	0,00%	1,4700	1,4800	1,4500	29.395	42.922,26
19/8/2025	1,4700	-2,00%	1,4800	1,5000	1,4700	30.100	44.471,61
18/8/2025	1,5000	0,00%	1,5200	1,5300	1,4800	35.561	53.415,98
14/8/2025	1,5000	-0,66%	1,5100	1,5300	1,5000	61.101	92.364,62
13/8/2025	1,5100	2,03%	1,4700	1,5200	1,4700	47.100	70.864,00
12/8/2025	1,4800	2,78%	1,4500	1,5000	1,4200	90.314	131.943,04
11/8/2025	1,4400	5,11%	1,3800	1,4600	1,3700	90.020	127.214,66
08/8/2025	1,3700	1,48%	1,3700	1,3900	1,3400	50.562	68.912,82
07/8/2025	1,3500	7,14%	1,2800	1,3700	1,2700	40.900	54.030,00
06/8/2025	1,2600	5,00%	1,2000	1,2700	1,2000	29.061	35.985,75
05/8/2025	1,2000	0,84%	1,2000	1,2100	1,1900	18.400	22.041,59
04/8/2025	1,1900	1,71%	1,1500	1,2000	1,1300	44.406	52.325,80
01/8/2025	1,1700	0,86%	1,1500	1,1800	1,1400	35.165	40.552,48
31/7/2025	1,1600	3,57%	1,1500	1,1600	1,1300	11.200	12.732,00
30/7/2025	1,1200	-2,61%	1,1500	1,1500	1,1200	23.505	26.544,41
29/7/2025	1,1500	2,68%	1,1300	1,1600	1,1300	16.016	18.319,78
28/7/2025	1,1200	-0,88%	1,1300	1,1400	1,1200	19.879	22.354,68
25/7/2025	1,1300	0,00%	1,1300	1,1600	1,1200	34.012	38.601,94
24/7/2025	1,1300	0,00%	1,1200	1,1400	1,1100	26.100	29.399,00
23/7/2025	1,1300	2,73%	1,1100	1,1500	1,1100	44.984	50.416,24
22/7/2025	1,1000	0,00%	1,1000	1,1000	1,1000	5.000	5.500,00
21/7/2025	1,1000	0,92%	1,1000	1,1200	1,0800	492.050	529.066,50
18/7/2025	1,0900	0,93%	1,0900	1,0900	1,0800	9.900	10.721,00
17/7/2025	1,0800	-1,82%	1,0900	1,1000	1,0800	24.100	26.137,00
16/7/2025	1,1000	3,77%	1,0800	1,1200	1,0800	18.787	20.498,09
15/7/2025	1,0600	1,92%	1,0500	1,0900	1,0500	20.250	21.448,78
14/7/2025	1,0400	-0,95%	1,0500	1,0600	1,0400	17.962	18.784,72
11/7/2025	1,0500	0,00%	1,0300	1,0500	1,0300	4.500	4.675,00
10/7/2025	1,0500	0,96%	1,0500	1,0600	1,0500	4.787	5.027,35
09/7/2025	1,0400	0,00%	1,0400	1,0500	1,0400	7.000	7.291,25
08/7/2025	1,0400	0,00%	1,0300	1,0600	1,0300	28.000	29.163,66
07/7/2025	1,0400	4,00%	1,0100	1,0500	1,0100	23.563	24.291,50
04/7/2025	1,0000	0,00%	1,0100	1,0100	1,0000	5.000	5.030,00
03/7/2025	1,0000	0,00%	1,0000	1,0000	1,0000	5.300	5.300,00
02/7/2025	1,0000	0,00%	1,0000	1,0000	1,0000		,00
01/7/2025	1,0000	0,00%	1,0000	1,0000	0,9850	19.613	19.505,81
30/6/2025	1,0000	0,00%	1,0000	1,0000	1,0000	10.517	10.517,00
27/6/2025	1,0000	4,17%	0,9550	1,0100	0,9550	40.978	40.412,08
26/6/2025	0,9600	1,59%	0,9450	0,9600	0,9200	4.502	4.276,65
25/6/2025	0,9450	-1,05%	0,9500	0,9550	0,9400	2.700	2.561,00
24/6/2025	0,9550	2,69%	0,9550	0,9600	0,9100	48.770	45.866,74
23/6/2025	0,9300	0,00%	0,9400	0,9400	0,9300	5.100	4.744,00
20/6/2025	0,9300	1,09%	0,9550	0,9550	0,9300	5.665	5.285,08
19/6/2025	0,9200	-3,16%	0,9250	0,9550	0,9200	11.910	10.965,21
18/6/2025	0,9500	-1,04%	0,9250	0,9500	0,9250	6.100	5.744,25
17/6/2025	0,9600	1,05%	0,9500	0,9650	0,9500	6.350	6.054,83
16/6/2025	0,9500	1,06%	0,9500	0,9500	0,9500	500	475,00
13/6/2025	0,9400	-2,08%	0,9600	0,9650	0,9400	20.100	18.984,50
12/6/2025	0,9600	0,00%	0,9700	0,9700	0,9600	3.030	2.928,10
11/6/2025	0,9600	0,00%	0,9600	0,9600	0,9600	2.000	1.920,00
10/6/2025	0,9600	-1,03%	0,9600	0,9600	0,9600	2.300	2.208,00
06/6/2025	0,9700	2,65%	0,9650	0,9700	0,9650	500	483,06
05/6/2025	0,9450	0,00%	0,9500	0,9500	0,9450	5.000	4.741,25
04/6/2025	0,9450	-2,07%	0,9600	0,9600	0,9400	11.750	11.204,66
03/6/2025	0,9650	2,66%	0,9450	0,9650	0,9450	7.970	7.570,55
02/6/2025	0,9400	0,53%	0,9300	0,9400	0,9300	5.000	4.670,00
30/5/2025	0,9350	-2,09%	0,9500	0,9500	0,9300	7.500	7.049,50
29/5/2025	0,9550	0,53%	0,9600	0,9700	0,9450	5.100	4.864,23
28/5/2025	0,9500	-0,52%	0,9550	0,9550	0,9500	10.723	10.188,85
27/5/2025	0,9550	-0,52%	0,9600	0,9800	0,9500	18.150	17.407,94
26/5/2025	0,9600	-1,03%	0,9900	0,9900	0,9550	22.100	21.414,50
23/5/2025	0,9700	-6,73%	0,9950	1,0000	0,9600	46.604	45.516,07
22/5/2025	1,0400	1,96%	1,0400	1,0600	0,9800	30.154	30.397,90
21/5/2025	1,0200	2,51%	1,0400	1,0400	0,9800	2.150	2.135,50
20/5/2025	0,9950	5,85%	0,9700	1,0200	0,9600	27.800	26.997,75
19/5/2025	0,9400	0,00%	0,9400	0,9500	0,9400	14.500	13.635,00
16/5/2025	0,9400	-0,53%	0,9400	0,9500	0,9400	30.900	29.157,00
15/5/2025	0,9450	1,61%	0,9300	0,9450	0,9250	13.365	12.505,08
14/5/2025	0,9300	0,00%	0,9150	0,9350	0,9100	10.069	9.356,79
13/5/2025	0,9300	0,00%	0,9250	0,9350	0,9250	26.399	24.519,07
12/5/2025	0,9300	0,00%	0,9250	0,9300	0,9250	1.600	1.487,50
09/5/2025	0,9300	2,20%	0,9300	0,9450	0,9050	11.657	10.769,81
08/5/2025	0,9100	4,00%	0,9000	0,9250	0,8750	17.870	15.855,84
07/5/2025	0,8750	1,74%	0,8600	0,9000	0,8450	22.060	18.983,91
06/5/2025	0,8600	3,61%	0,8600	0,8600	0,8600	100	86,00
05/5/2025	0,8300	-2,35%	0,8550	0,8550	0,8300	20.785	17.413,30
02/5/2025	0,8500	1,19%	0,8300	0,8600	0,8300	15.104	12.759,82
30/4/2025	0,8400	2,44%	0,8300	0,8400	0,8300	8.350	7.004,00
29/4/2025	0,8200	0,00%	0,8200	0,8200	0,8200		,00
28/4/2025	0,8200	0,00%	0,8200	0,8400	0,8000	25.600	20.954,00
25/4/2025	0,8200	1,86%	0,8100	0,8200	0,8100	19.800	16.161,00
24/4/2025	0,8050	0,63%	0,8000	0,8200	0,8000	4.050	3.247,00
23/4/2025	0,8000	-2,44%	0,8000	0,8000	0,8000	4.000	3.200,00
17/4/2025	0,8200	1,86%	0,8000	0,8200	0,8000	3.050	2.441,00
16/4/2025	0,8050	0,63%	0,8000	0,8050	0,8000	4.000	3.210,00
15/4/2025	0,8000	0,00%	0,8100	0,8300	0,8000	21.214	17.040,20
14/4/2025	0,8000	0,00%	0,8000	0,8000	0,8000		,00
11/4/2025	0,8000	0,00%	0,8000	0,8000	0,8000	413	330,40
10/4/2025	0,8000	-4,76%	0,8400	0,8400	0,8000	6.928	5.582,40
09/4/2025	0,8400	5,00%	0,8300	0,8400	0,8300	700	584,14
08/4/2025	0,8000	0,00%	0,8000	0,8000	0,8000		,00
07/4/2025	0,8000	0,00%	0,8000	0,8300	0,8000	13.882	11.111,02
04/4/2025	0,8000	-3,61%	0,8300	0,8300	0,8000	5.690	4.557,97
03/4/2025	0,8300	0,00%	0,8300	0,8300	0,8300		,00
02/4/2025	0,8300	-1,19%	0,8300	0,8400	0,8300	10.751	9.009,33
31/3/2025	0,8400	1,20%	0,8250	0,8400	0,8250	1.950	1.611,00
28/3/2025	0,8300	-2,35%	0,8350	0,8400	0,8300	14.000	11.670,00
27/3/2025	0,8500	0,00%	0,8500	0,8500	0,8500		,00
26/3/2025	0,8500	0,00%	0,8350	0,8500	0,8350	2.295	1.928,25
24/3/2025	0,8500	0,00%	0,8500	0,8500	0,8500		,00
21/3/2025	0,8500	0,00%	0,8400	0,8700	0,8400	5.000	4.240,00
20/3/2025	0,8500	1,19%	0,8400	0,8750	0,8400	15.800	13.524,30
19/3/2025	0,8400	1,20%	0,8250	0,8400	0,8250	2.500	2.063,16
18/3/2025	0,8300	0,00%	0,8200	0,8300	0,8200	2.500	2.065,00
17/3/2025	0,8300	1,22%	0,8200	0,8300	0,8200	1.850	1.525,50
14/3/2025	0,8200	0,61%	0,8150	0,8300	0,8100	14.600	11.898,00
13/3/2025	0,8150	-0,61%	0,8200	0,8200	0,8100	5.200	4.232,00
12/3/2025	0,8200	0,00%	0,8200	0,8200	0,8200	5.000	4.100,00
11/3/2025	0,8200	-0,61%	0,8250	0,8250	0,8200	5.821	4.778,22
10/3/2025	0,8250	-1,20%	0,8300	0,8300	0,8200	5.368	4.430,44
07/3/2025	0,8350	1,21%	0,8300	0,8350	0,8300	8.650	7.182,75
06/3/2025	0,8250	0,00%	0,8250	0,8250	0,8250		,00
05/3/2025	0,8250	-1,20%	0,8350	0,8350	0,8250	9.500	7.880,00
04/3/2025	0,8350	-0,60%	0,8400	0,8400	0,8350	2.500	2.095,00
28/2/2025	0,8400	0,60%	0,8350	0,8400	0,8300	9.615	8.054,70
27/2/2025	0,8350	0,00%	0,8350	0,8350	0,8350		,00
26/2/2025	0,8350	-1,76%	0,8400	0,8400	0,8350	58.329	48.714,72
25/2/2025	0,8500	1,19%	0,8400	0,8500	0,8400	1.240	1.044,10
24/2/2025	0,8400	0,00%	0,8400	0,8400	0,8400	1.000	840,00
21/2/2025	0,8400	-0,59%	0,8450	0,8450	0,8400	3.350	2.829,00
20/2/2025	0,8450	0,00%	0,8450	0,8450	0,8450		,00
19/2/2025	0,8450	-1,17%	0,8500	0,8500	0,8400	23.240	19.637,78
18/2/2025	0,8550	0,00%	0,8550	0,8550	0,8550		,00
17/2/2025	0,8550	-2,29%	0,8550	0,8550	0,8550	28.848	24.665,04
14/2/2025	0,8750	2,94%	0,8750	0,8750	0,8750	200	175,00
13/2/2025	0,8500	0,00%	0,8500	0,8500	0,8500		,00
12/2/2025	0,8500	0,00%	0,8650	0,8650	0,8500	1.150	979,00
11/2/2025	0,8500	-2,86%	0,8700	0,8700	0,8500	1.983	1.710,35
10/2/2025	0,8750	0,00%	0,8750	0,8750	0,8750	1.400	1.225,00
07/2/2025	0,8750	0,00%	0,8750	0,8750	0,8750		,00
06/2/2025	0,8750	0,00%	0,8750	0,8750	0,8750	300	262,50
05/2/2025	0,8750	0,00%	0,8750	0,8750	0,8750		,00
04/2/2025	0,8750	0,00%	0,8750	0,8750	0,8750		,00
03/2/2025	0,8750	-0,57%	0,8700	0,8750	0,8500	8.808	7.522,54
31/1/2025	0,8800	0,00%	0,8700	0,8800	0,8700	2.000	1.754,96
30/1/2025	0,8800	-1,12%	0,8900	0,8900	0,8800	5.900	5.202,00
29/1/2025	0,8900	2,30%	0,8700	0,8900	0,8700	2.700	2.382,00
28/1/2025	0,8700	-2,79%	0,8700	0,8700	0,8700	1.000	870,00
27/1/2025	0,8950	1,70%	0,9000	0,9100	0,8950	11.398	10.247,18
24/1/2025	0,8800	-2,22%	0,9000	0,9000	0,8800	12.900	11.387,00
23/1/2025	0,9000	2,27%	0,8850	0,9000	0,8850	21.000	18.835,00
22/1/2025	0,8800	-2,22%	0,9000	0,9000	0,8800	6.651	5.885,90
21/1/2025	0,9000	0,00%	0,9000	0,9000	0,9000	2.910	2.619,00
20/1/2025	0,9000	-1,10%	0,8750	0,9000	0,8750	700	622,50
17/1/2025	0,9100	3,41%	0,8950	0,9150	0,8950	11.827	10.755,45
16/1/2025	0,8800	1,73%	0,8700	0,8900	0,8650	15.643	13.677,67
15/1/2025	0,8650	0,58%	0,8600	0,8700	0,8600	7.830	6.763,30
14/1/2025	0,8600	1,18%	0,8700	0,8800	0,8600	8.440	7.328,40
13/1/2025	0,8500	1,80%	0,8550	0,9000	0,8400	6.831	5.851,04
10/1/2025	0,8350	3,09%	0,8150	0,8550	0,8150	7.675	6.343,83
09/1/2025	0,8100	1,25%	0,8000	0,8150	0,8000	13.995	11.215,43
08/1/2025	0,8000	0,00%	0,7800	0,8000	0,7800	5.300	4.140,00
07/1/2025	0,8000	3,90%	0,7700	0,8000	0,7700	2.800	2.186,00
03/1/2025	0,7700	1,99%	0,7600	0,7700	0,7550	10.915	8.344,23
02/1/2025	0,7550	0,00%	0,7550	0,7550	0,7550		,00
31/12/2024	0,7550	0,00%	0,7550	0,7550	0,7550		,00
30/12/2024	0,7550	0,00%	0,7550	0,7550	0,7550		,00
27/12/2024	0,7550	0,00%	0,7550	0,7550	0,7550	10.819	8.168,35
24/12/2024	0,7550	0,00%	0,7500	0,7550	0,7500	15.540	11.666,81
23/12/2024	0,7550	0,67%	0,7500	0,7550	0,7500	15.540	11.666,81
20/12/2024	0,7500	-0,66%	0,7500	0,7500	0,7450	12.000	8.990,00
19/12/2024	0,7550	0,67%	0,7550	0,7550	0,7550	320	241,60
18/12/2024	0,7500	-1,32%	0,7500	0,7500	0,7500	854	640,50
17/12/2024	0,7600	0,00%	0,7600	0,7600	0,7600	2.000	1.520,00
16/12/2024	0,7600	0,66%	0,7500	0,7600	0,7500	9.095	6.822,20
13/12/2024	0,7550	2,03%	0,7500	0,7550	0,7500	15.000	11.275,50
12/12/2024	0,7400	0,68%	0,7350	0,7500	0,7300	16.300	12.024,99
11/12/2024	0,7350	0,68%	0,7350	0,7350	0,7350	10.000	7.350,00
10/12/2024	0,7300	0,00%	0,7350	0,7550	0,7300	11.620	8.492,30
09/12/2024	0,7300	0,00%	0,7400	0,7400	0,7300	30.000	21.970,00
06/12/2024	0,7300	-1,35%	0,7400	0,7400	0,7300	4.454	3.267,13
05/12/2024	0,7400	0,00%	0,7500	0,7550	0,7400	33.244	24.698,06
04/12/2024	0,7400	0,00%	0,7450	0,7450	0,7400	13.713	10.147,69
03/12/2024	0,7400	-0,67%	0,7350	0,7450	0,7350	33.000	24.325,00
02/12/2024	0,7450	0,68%	0,7300	0,7500	0,7300	15.440	11.387,80
29/11/2024	0,7400	0,68%	0,7400	0,7400	0,7400	2.297	1.699,78
28/11/2024	0,7350	0,00%	0,7350	0,7400	0,7200	24.698	18.106,13
27/11/2024	0,7350	-0,68%	0,7350	0,7350	0,7350	20.000	14.700,00
26/11/2024	0,7400	0,68%	0,7350	0,7400	0,7350	8.000	5.885,00
25/11/2024	0,7350	0,68%	0,7350	0,7350	0,7350	138	101,43
22/11/2024	0,7300	0,00%	0,7300	0,7300	0,7300	20.000	14.600,00
21/11/2024	0,7300	-1,35%	0,7350	0,7350	0,7300	7.689	5.631,97
20/11/2024	0,7400	1,37%	0,7400	0,7400	0,7400	311	230,14
19/11/2024	0,7300	0,00%	0,7350	0,7350	0,7300	10.000	7.316,50
18/11/2024	0,7300	0,00%	0,7350	0,7350	0,7300	8.664	6.337,22
15/11/2024	0,7300	0,00%	0,7300	0,7300	0,7300	21.325	15.567,25
14/11/2024	0,7300	-0,68%	0,7300	0,7300	0,7300	1.000	730,00
13/11/2024	0,7350	0,00%	0,7350	0,7350	0,7350		,00
12/11/2024	0,7350	0,00%	0,7350	0,7350	0,7350	4.500	3.307,50
11/11/2024	0,7350	1,38%	0,7350	0,7350	0,7350	500	367,50
08/11/2024	0,7250	-1,36%	0,7350	0,7350	0,7200	40.345	29.380,44
07/11/2024	0,7350	-0,68%	0,7350	0,7350	0,7350	342	251,37
06/11/2024	0,7400	0,68%	0,7400	0,7400	0,7400	4.525	3.348,50
05/11/2024	0,7350	-0,68%	0,7400	0,7400	0,7350	5.000	3.699,33
04/11/2024	0,7400	0,00%	0,7400	0,7400	0,7400	2.000	1.480,00
01/11/2024	0,7400	-1,33%	0,7450	0,7450	0,7400	8.500	6.307,50
31/10/2024	0,7500	0,00%	0,7500	0,7500	0,7450	4.400	3.297,50
30/10/2024	0,7500	0,00%	0,7500	0,7500	0,7500		,00
29/10/2024	0,7500	-0,66%	0,7500	0,7500	0,7450	17.085	12.803,75
25/10/2024	0,7550	-0,66%	0,7550	0,7600	0,7500	4.917	3.714,56
24/10/2024	0,7600	0,00%	0,7600	0,7600	0,7600	1.667	1.266,92
23/10/2024	0,7600	1,33%	0,7600	0,7600	0,7600	4.600	3.496,00
22/10/2024	0,7500	-1,32%	0,7650	0,7650	0,7500	47.122	35.479,23
21/10/2024	0,7600	-1,30%	0,7750	0,7800	0,7600	14.415	11.124,45
18/10/2024	0,7700	1,32%	0,7600	0,7750	0,7600	13.420	10.247,63
17/10/2024	0,7600	-1,30%	0,7700	0,7700	0,7550	22.080	16.796,60
16/10/2024	0,7700	3,36%	0,7700	0,7700	0,7700	205	157,85
15/10/2024	0,7450	-1,97%	0,7600	0,7600	0,7450	26.411	19.884,80
14/10/2024	0,7600	-0,65%	0,7650	0,7650	0,7600	10.000	7.625,00
11/10/2024	0,7650	0,00%	0,7650	0,7650	0,7650	5.000	3.825,00
10/10/2024	0,7650	1,32%	0,7550	0,7650	0,7550	25.250	19.266,25
09/10/2024	0,7550	0,00%	0,7550	0,7700	0,7550	7.150	5.400,50
08/10/2024	0,7550	0,67%	0,7500	0,7600	0,7500	30.000	22.600,00
07/10/2024	0,7500	1,35%	0,7500	0,7500	0,7500	17.150	12.862,50
04/10/2024	0,7400	-1,33%	0,7400	0,7500	0,7400	15.000	11.175,00
03/10/2024	0,7500	0,00%	0,7500	0,7500	0,7500	650	487,50
02/10/2024	0,7500	0,00%	0,7500	0,7500	0,7500		,00
30/9/2024	0,7500	2,04%	0,7500	0,7500	0,7450	24.038	17.953,50
27/9/2024	0,7350	0,00%	0,7500	0,7500	0,7350	2.190	1.611,69

RECENT SEARCHES

FEATURED

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

BEST TAGS

ΚΥΠΡΙΑΚΗ ΕΤΑΙΡΕΙΑ ΤΣΙΜΕΝΤΩΝ ΔΗΜΟΣΙΑ ΛΤΔ (ΚΕΤΣ)

1,2300€

Ιστορικά κλεισίματα μετοχής κετσ