Συνεχης ενημερωση

ΤΣΙΜΕΝΤΟΠΟΙΙA ΒΑΣΙΛΙΚΟΥ ΔΗΜΟΣΙΑ ΕΤ ΛΤΔ (ΤΣΙΒ)

4,4200 €

0,0800 (1,84%)

Άνοιγμα 0,0000
Υψηλό 4,4200
Χαμηλό 4,3400

Όγκος 2.163
Τζίρος 9.393 €
Πράξεις 3

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/1/2022	2,7600	-0,72%	2,7800	2,8000	2,7600	6.470	17.967,40
17/1/2022	2,7800	0,72%	2,7600	2,7800	2,7600	1.050	2.899,00
14/1/2022	2,7600	0,00%	2,7600	2,7800	2,7600	2.800	7.728,40
13/1/2022	2,7600	0,73%	2,7600	2,7600	2,7600	320	883,20
12/1/2022	2,7400	1,48%	2,7200	2,7600	2,7200	14.751	40.403,74
11/1/2022	2,7000	-1,46%	2,7400	2,7400	2,7000	5.776	15.706,24
10/1/2022	2,7400	0,74%	2,7400	2,7400	2,7400	15.624	42.809,76
07/1/2022	2,7200	-0,73%	2,7200	2,7200	2,7200	400	1.088,00
05/1/2022	2,7400	0,74%	2,7400	2,7400	2,7400	19.750	54.115,00
04/1/2022	2,7200	1,49%	2,7000	2,7200	2,7000	6.100	16.588,00
03/1/2022	2,6800	-0,74%	2,7000	2,7200	2,6800	15.947	42.978,96
31/12/2021	2,7000	0,00%	2,7000	2,7000	2,7000	800	2.160,00
30/12/2021	2,7000	0,00%	2,7000	2,7200	2,6800	15.870	42.844,14
29/12/2021	2,7000	1,50%	2,7000	2,7000	2,6800	6.385	17.159,50
28/12/2021	2,6600	-1,48%	2,6600	2,6600	2,6600	500	1.330,00
27/12/2021	2,7000	0,00%	2,7000	2,7000	2,7000	543	1.466,10
23/12/2021	2,7000	0,00%	2,7000	2,7000	2,7000	76	205,20
22/12/2021	2,7000	0,00%	2,7000	2,7000	2,7000		,00
21/12/2021	2,7000	0,00%	2,6600	2,7000	2,6400	5.300	14.019,04
20/12/2021	2,7000	0,00%	2,7000	2,7000	2,7000	900	2.430,00
17/12/2021	2,7000	0,00%	2,7000	2,7000	2,7000		,00
16/12/2021	2,7000	0,00%	2,7000	2,7000	2,7000	17	45,90
15/12/2021	2,7000	0,00%	2,6600	2,7200	2,6400	22.880	60.886,00
14/12/2021	2,7000	1,50%	2,6600	2,7200	2,6600	8.115	21.784,14
13/12/2021	2,6600	0,76%	2,6400	2,6800	2,6400	9.180	24.274,92
10/12/2021	2,6400	0,00%	2,6400	2,6400	2,6400	693	1.829,52
09/12/2021	2,6400	0,76%	2,6400	2,6600	2,6400	9.400	24.818,00
08/12/2021	2,6200	0,00%	2,6200	2,6200	2,6200		,00
07/12/2021	2,6200	0,00%	2,6200	2,6200	2,6200	1.000	2.620,00
06/12/2021	2,6200	-0,76%	2,6400	2,6400	2,6200	1.684	4.435,76
03/12/2021	2,6400	0,00%	2,6400	2,6400	2,6400	3.000	7.920,00
02/12/2021	2,6400	1,54%	2,6200	2,6400	2,6200	1.150	3.016,00
01/12/2021	2,6000	0,00%	2,6000	2,6600	2,5800	4.640	12.054,40
30/11/2021	2,6000	0,78%	2,6200	2,6200	2,6000	3.174	8.258,60
29/11/2021	2,5800	-1,53%	2,6000	2,6200	2,5600	13.265	34.263,20
26/11/2021	2,6200	-1,50%	2,6400	2,6400	2,6200	19.550	51.334,00
25/11/2021	2,6600	0,00%	2,6400	2,6600	2,6200	12.395	32.610,48
24/11/2021	2,6600	0,76%	2,6400	2,6600	2,6400	5.200	13.732,00
23/11/2021	2,6400	0,00%	2,6400	2,6400	2,6400	5.000	13.200,00
22/11/2021	2,6400	0,00%	2,6400	2,6400	2,6400	1.900	5.016,00
19/11/2021	2,6400	-0,75%	2,6400	2,6600	2,6400	5.125	13.532,00
18/11/2021	2,6600	-0,75%	2,6400	2,6800	2,6400	3.150	8.362,00
17/11/2021	2,6800	1,52%	2,6800	2,6800	2,6800	100	268,00
16/11/2021	2,6400	0,00%	2,6600	2,6800	2,6400	5.800	15.376,82
15/11/2021	2,6400	-0,75%	2,6200	2,6600	2,6200	20.365	53.422,30
12/11/2021	2,6600	0,76%	2,6400	2,6600	2,6400	8.300	21.927,82
11/11/2021	2,6400	1,54%	2,6400	2,6400	2,6400	400	1.056,00
10/11/2021	2,6000	-0,76%	2,6400	2,6400	2,6000	10.156	26.688,68
09/11/2021	2,6200	-0,76%	2,6200	2,6400	2,6200	18.507	48.782,36
08/11/2021	2,6400	0,00%	2,6200	2,6400	2,6200	32.045	82.899,80
05/11/2021	2,6400	0,00%	2,6400	2,6400	2,6400	1.100	2.904,00
04/11/2021	2,6400	-0,75%	2,6400	2,6400	2,6400	2.450	6.468,00
03/11/2021	2,6600	2,31%	2,5600	2,8000	2,5600	31.864	83.751,62
02/11/2021	2,6000	0,00%	2,6000	2,6000	2,6000		,00
01/11/2021	2,6000	0,78%	2,6000	2,6000	2,6000	4	10,40
29/10/2021	2,5800	0,00%	2,6000	2,6000	2,5800	1.150	2.970,00
27/10/2021	2,5800	0,00%	2,5800	2,6000	2,5800	3.643	9.402,30
26/10/2021	2,5800	2,38%	2,6000	2,6000	2,5800	1.215	3.136,70
25/10/2021	2,5200	-3,08%	2,5400	2,5400	2,5200	1.373	3.479,96
22/10/2021	2,6000	0,00%	2,5800	2,6000	2,5800	4.398	11.376,28
21/10/2021	2,6000	0,00%	2,6000	2,6000	2,6000		,00
20/10/2021	2,6000	1,56%	2,5800	2,6000	2,5600	1.305	3.366,20
19/10/2021	2,5600	-3,03%	2,6200	2,6200	2,5400	20.265	52.438,40
18/10/2021	2,6400	0,00%	2,6400	2,6600	2,6400	5.922	15.647,32
15/10/2021	2,6400	0,00%	2,6400	2,6600	2,6400	29.464	77.821,92
14/10/2021	2,6400	0,00%	2,6200	2,6400	2,6200	29.175	76.598,50
13/10/2021	2,6400	0,00%	2,6400	2,6600	2,6400	9.955	26.325,30
12/10/2021	2,6400	0,00%	2,6400	2,6400	2,6400	7.500	19.800,00
11/10/2021	2,6400	0,00%	2,6800	2,6800	2,6400	14.618	38.613,88
08/10/2021	2,6400	0,00%	2,7000	2,7000	2,6400	11.732	31.072,50
07/10/2021	2,6400	-1,49%	2,6600	2,6600	2,6400	7.000	18.483,20
06/10/2021	2,6800	0,00%	2,6800	2,6800	2,6600	1.400	3.747,00
05/10/2021	2,6800	0,00%	2,7000	2,7000	2,6600	4.300	11.507,00
04/10/2021	2,6800	-0,74%	2,7000	2,7000	2,6800	1.100	2.950,00
30/9/2021	2,7000	0,00%	2,6800	2,7000	2,6800	1.250	3.355,00
29/9/2021	2,7000	0,75%	2,7000	2,7200	2,7000	1.950	5.265,48
28/9/2021	2,6800	2,29%	2,6200	2,7600	2,6200	20.300	53.910,50
27/9/2021	2,6200	0,00%	2,6200	2,6400	2,6200	7.750	20.306,00
24/9/2021	2,6200	0,77%	2,5800	2,6200	2,5800	7.620	19.916,00
23/9/2021	2,6000	-0,76%	2,5800	2,6400	2,5800	3.149	8.247,38
22/9/2021	2,6200	0,00%	2,6200	2,6200	2,6200	2.400	6.288,00
21/9/2021	2,6200	0,77%	2,6200	2,6200	2,6200	102	267,24
20/9/2021	2,6000	0,00%	2,6000	2,6000	2,6000	500	1.300,00
17/9/2021	2,6000	1,56%	2,5600	2,7000	2,5600	24.900	64.128,40
16/9/2021	2,5600	0,00%	2,5600	2,5600	2,5600	3.025	7.744,00
15/9/2021	2,5600	0,00%	2,5600	2,5600	2,5600	3.500	8.960,00
14/9/2021	2,5600	0,79%	2,5400	2,5800	2,5400	8.941	22.785,52
13/9/2021	2,5400	0,79%	2,5400	2,5800	2,5000	19.984	50.298,92
10/9/2021	2,5200	0,80%	2,5200	2,5400	2,5000	11.995	30.008,40
09/9/2021	2,5000	0,00%	2,5000	2,5200	2,5000	57.500	143.770,00
08/9/2021	2,5000	0,00%	2,5000	2,5000	2,5000	50.000	125.000,00
07/9/2021	2,5000	0,00%	2,5000	2,5000	2,5000	10.000	25.000,00
06/9/2021	2,5000	-0,79%	2,5000	2,5000	2,5000	8.000	20.000,00
03/9/2021	2,5200	0,00%	2,5200	2,5200	2,5200	55	138,60
02/9/2021	2,5200	0,00%	2,5200	2,5200	2,5200	20.000	50.000,00
01/9/2021	2,5200	0,80%	2,5000	2,5200	2,5000	56.700	141.844,00
31/8/2021	2,5000	0,00%	2,5000	2,5000	2,5000	1.000	2.500,00
30/8/2021	2,5000	0,00%	2,5000	2,5000	2,5000	1.795	4.487,50
27/8/2021	2,5000	0,00%	2,5000	2,5000	2,5000	3.000	7.500,00
26/8/2021	2,5000	-0,79%	2,5000	2,5000	2,5000	1.000	2.500,00
25/8/2021	2,5200	0,80%	2,5200	2,5200	2,5200	94	236,88
24/8/2021	2,5000	0,00%	2,5000	2,5000	2,5000	4.619	11.547,50
23/8/2021	2,5000	-0,79%	2,5000	2,5000	2,5000	2.000	5.000,00
20/8/2021	2,5200	0,00%	2,5200	2,5200	2,5200		,00
19/8/2021	2,5200	0,80%	2,5200	2,5200	2,5200	2.000	5.040,00
18/8/2021	2,5000	-0,79%	2,5000	2,5000	2,5000	200	500,00
17/8/2021	2,5200	0,80%	2,5200	2,5200	2,5200	277	698,04
16/8/2021	2,5000	0,00%	2,5000	2,5000	2,5000	2.000	5.000,00
13/8/2021	2,5000	0,00%	2,5000	2,5000	2,5000	1.000	2.500,00
12/8/2021	2,5000	0,00%	2,5000	2,5000	2,5000	4.468	11.170,00
11/8/2021	2,5000	0,00%	2,5000	2,5000	2,5000	1.396	3.490,00
10/8/2021	2,5000	0,00%	2,5000	2,5000	2,5000	3.000	7.500,00
09/8/2021	2,5000	-0,79%	2,5000	2,5000	2,5000	11.000	27.500,00
06/8/2021	2,5200	0,00%	2,5000	2,5200	2,5000	1.042	2.605,84
05/8/2021	2,5200	0,00%	2,5200	2,5200	2,5200	3.366	8.482,32
04/8/2021	2,5200	0,80%	2,5000	2,5200	2,5000	11.229	28.097,08
03/8/2021	2,5000	0,81%	2,5000	2,5000	2,5000	700	1.750,00
02/8/2021	2,4800	0,00%	2,4800	2,4800	2,4800	651	1.614,48
30/7/2021	2,4800	-0,80%	2,4800	2,4800	2,4800	1.300	3.224,00
29/7/2021	2,5000	0,81%	2,4800	2,5000	2,4800	1.021	2.532,50
28/7/2021	2,4800	0,81%	2,4800	2,4800	2,4600	414.825	1.020.594,00
27/7/2021	2,4600	1,65%	2,4400	2,4800	2,4400	32.932	80.996,72
26/7/2021	2,4200	-0,82%	2,4200	2,4600	2,4200	12.225	29.801,50
23/7/2021	2,4400	0,83%	2,4200	2,4400	2,4200	1.141	2.764,04
22/7/2021	2,4200	0,00%	2,4200	2,4200	2,4200		,00
21/7/2021	2,4200	-0,82%	2,4400	2,4400	2,4200	4.000	9.700,00
20/7/2021	2,4400	0,00%	2,4400	2,4400	2,4400		,00
19/7/2021	2,4400	0,00%	2,4400	2,4400	2,4400	1.000	2.440,00
16/7/2021	2,4400	0,00%	2,4400	2,4400	2,4400	1.275	3.111,00
15/7/2021	2,4400	-0,81%	2,4600	2,4600	2,4400	4.735	11.629,40
14/7/2021	2,4600	0,00%	2,4600	2,4600	2,4600	1.100	2.706,00
13/7/2021	2,4600	0,82%	2,4600	2,4600	2,4600	4.158	10.228,68
12/7/2021	2,4400	-0,81%	2,4600	2,4600	2,4400	6.303	15.380,18
09/7/2021	2,4600	0,00%	2,4600	2,4600	2,4600		,00
08/7/2021	2,4600	0,82%	2,4200	2,4600	2,4200	7.247	17.756,58
07/7/2021	2,4400	-2,40%	2,4600	2,4600	2,4400	3.148	7.693,62
06/7/2021	2,5000	0,00%	2,5000	2,5000	2,5000	100	250,00
05/7/2021	2,5000	0,00%	2,5000	2,5000	2,5000		,00
02/7/2021	2,5000	0,00%	2,5000	2,5000	2,5000		,00
01/7/2021	2,5000	1,63%	2,5000	2,5000	2,5000	48	120,00
30/6/2021	2,4600	0,00%	2,4600	2,4600	2,4600		,00
29/6/2021	2,4600	0,00%	2,4600	2,4600	2,4600	500	1.230,00
28/6/2021	2,4600	-2,38%	2,5000	2,5000	2,4600	7.160	17.695,00
25/6/2021	2,5200	0,80%	2,5000	2,5200	2,5000	4.440	11.120,00
24/6/2021	2,5000	0,00%	2,5000	2,5000	2,5000	3.000	7.500,00
23/6/2021	2,5000	0,00%	2,5000	2,5000	2,5000		,00
22/6/2021	2,5000	0,00%	2,5000	2,5000	2,5000	1.000	2.500,00
18/6/2021	2,5000	-2,34%	2,5200	2,5200	2,5000	10.900	27.310,00
17/6/2021	2,5600	0,00%	2,5600	2,5600	2,5600		,00
16/6/2021	2,5600	0,00%	2,5600	2,5600	2,5600	6.560	16.793,60
15/6/2021	2,5600	0,00%	2,5600	2,5600	2,5600		,00
14/6/2021	2,5600	0,00%	2,5600	2,5600	2,5600		,00
11/6/2021	2,5600	0,00%	2,5600	2,5600	2,5600		,00
10/6/2021	2,5600	0,00%	2,5600	2,5600	2,5600		,00
09/6/2021	2,5600	-4,48%	2,5600	2,5600	2,5600		,00
07/6/2021	2,6800	1,52%	2,6400	2,6800	2,6400	7.246	19.189,44
04/6/2021	2,6400	0,00%	2,6400	2,6600	2,6400	2.504	6.610,64
03/6/2021	2,6400	0,00%	2,6600	2,6600	2,6400	8.600	22.784,80
02/6/2021	2,6400	-1,49%	2,6600	2,7000	2,6400	11.570	30.698,66
01/6/2021	2,6800	-0,74%	2,6800	2,6800	2,6600	3.027	8.105,82
31/5/2021	2,7000	1,50%	2,6600	2,7000	2,6600	240	645,00
28/5/2021	2,6600	-0,75%	2,6800	2,6800	2,6600	6.425	17.117,00
27/5/2021	2,6800	0,00%	2,6800	2,6800	2,6800	7.736	20.732,48
26/5/2021	2,6800	0,00%	2,6600	2,6800	2,6600	4.350	11.618,00
25/5/2021	2,6800	1,52%	2,6400	2,6800	2,6400	8.074	21.488,84
24/5/2021	2,6400	2,33%	2,6400	2,6400	2,6400	5.000	13.200,00
21/5/2021	2,5800	-3,01%	2,6400	2,6400	2,5600	12.870	33.518,00
19/5/2021	2,6600	0,76%	2,6600	2,6600	2,6400	3.300	8.756,60
18/5/2021	2,6400	0,00%	2,6400	2,6400	2,6400	2.500	6.600,00
17/5/2021	2,6400	0,00%	2,6600	2,6600	2,6400	10.000	26.440,00
14/5/2021	2,6400	0,00%	2,6200	2,6400	2,6200	6.077	15.990,68
13/5/2021	2,6400	0,00%	2,6400	2,6400	2,6400	3.218	8.495,52
12/5/2021	2,6400	0,00%	2,6400	2,6400	2,6400	2.000	5.280,00
11/5/2021	2,6400	1,54%	2,6200	2,6400	2,6200	13.655	35.847,20
10/5/2021	2,6000	0,00%	2,6000	2,6000	2,6000	3.000	7.800,00
07/5/2021	2,6000	1,56%	2,5800	2,6000	2,5800	13.975	36.307,50
06/5/2021	2,5600	2,40%	2,5400	2,5600	2,5400	31.146	79.325,76
05/5/2021	2,5000	0,00%	2,5000	2,5200	2,5000	17.145	43.144,50
29/4/2021	2,5000	1,63%	2,5000	2,5000	2,4800	17.646	44.110,18
28/4/2021	2,4600	0,82%	2,4600	2,4800	2,4600	25.659	63.328,14
27/4/2021	2,4400	0,00%	2,4400	2,4400	2,4200	14.156	34.521,64
26/4/2021	2,4400	1,67%	2,4000	2,4400	2,4000	31.000	74.980,00
23/4/2021	2,4000	0,00%	2,4000	2,4000	2,4000	13.040	31.296,00
22/4/2021	2,4000	0,84%	2,4000	2,4000	2,3800	715	1.710,00
21/4/2021	2,3800	0,85%	2,3600	2,3800	2,3600	18.370	43.633,20
20/4/2021	2,3600	-0,84%	2,3600	2,3600	2,3600	6.000	14.160,00
19/4/2021	2,3800	3,48%	2,3400	2,3800	2,3400	13.000	30.480,00
16/4/2021	2,3000	1,77%	2,2600	2,3200	2,2600	18.072	41.201,82
15/4/2021	2,2600	0,89%	2,2600	2,2600	2,2600	8.000	18.080,00
14/4/2021	2,2400	0,90%	2,2200	2,2400	2,2000	2.867	6.407,20
13/4/2021	2,2200	-0,89%	2,2400	2,2400	2,2200	5.000	11.136,00
12/4/2021	2,2400	-0,88%	2,2600	2,2600	2,2400	4.846	10.865,96
09/4/2021	2,2600	0,89%	2,2400	2,2600	2,2400	2.250	5.080,00
08/4/2021	2,2400	0,90%	2,2400	2,2400	2,2200	21.127	47.264,48
07/4/2021	2,2200	-0,89%	2,2400	2,2400	2,2200	25.609	57.234,16
06/4/2021	2,2400	0,90%	2,2400	2,2400	2,2400	1.658	3.713,92
31/3/2021	2,2200	0,00%	2,2200	2,2200	2,2200		,00
30/3/2021	2,2200	0,91%	2,2200	2,2200	2,2200	1.410	3.130,20
29/3/2021	2,2000	-1,79%	2,2200	2,2200	2,2000	5.590	12.309,80
26/3/2021	2,2400	0,90%	2,2400	2,2400	2,2400	340	761,60
23/3/2021	2,2200	0,00%	2,2200	2,2200	2,2200		,00
22/3/2021	2,2200	0,91%	2,2200	2,2200	2,2200	865	1.920,30
19/3/2021	2,2000	0,00%	2,2000	2,2000	2,2000		,00
18/3/2021	2,2000	0,00%	2,2000	2,2000	2,2000	310	682,00
17/3/2021	2,2000	-1,79%	2,2200	2,2200	2,2000	9.600	21.179,90
16/3/2021	2,2400	0,90%	2,2400	2,2400	2,2400	3.480	7.795,20
12/3/2021	2,2200	0,00%	2,2200	2,2200	2,2200	880	1.953,60
11/3/2021	2,2200	0,00%	2,2200	2,2200	2,2200	12	26,64
10/3/2021	2,2200	0,91%	2,2000	2,2200	2,2000	450	991,00
09/3/2021	2,2000	-0,90%	2,2000	2,2000	2,2000	1.000	2.200,00
08/3/2021	2,2200	0,91%	2,2200	2,2200	2,2200	8	17,76
05/3/2021	2,2000	0,00%	2,2000	2,2000	2,2000		,00
04/3/2021	2,2000	0,00%	2,2000	2,2200	2,2000	26.192	57.623,40
03/3/2021	2,2000	0,00%	2,2000	2,2000	2,2000	3.358	7.387,60
02/3/2021	2,2000	-0,90%	2,2200	2,2200	2,2000	4.000	8.866,22
01/3/2021	2,2200	0,00%	2,2200	2,2200	2,2200	929	2.062,38
26/2/2021	2,2200	0,00%	2,2200	2,2200	2,2200		,00
25/2/2021	2,2200	0,00%	2,2200	2,2200	2,2200	391	868,02
24/2/2021	2,2200	0,00%	2,2200	2,2200	2,2200	100	222,00
23/2/2021	2,2200	0,91%	2,2000	2,2200	2,2000	2.118	4.661,20
22/2/2021	2,2000	0,00%	2,2000	2,2000	2,2000	3.499	7.697,80
19/2/2021	2,2000	0,00%	2,2000	2,2000	2,2000	15.000	33.000,00
18/2/2021	2,2000	0,00%	2,2000	2,2200	2,2000	3.900	8.586,00
17/2/2021	2,2000	-0,90%	2,2000	2,2000	2,2000	4.000	8.800,00
16/2/2021	2,2200	0,00%	2,2200	2,2200	2,2200	300	666,00
15/2/2021	2,2200	0,00%	2,2200	2,2200	2,2000	1.075	2.378,00
12/2/2021	2,2200	0,00%	2,2200	2,2200	2,2200		,00
11/2/2021	2,2200	-0,89%	2,2000	2,2200	2,2000	1.125	2.485,00
10/2/2021	2,2400	0,00%	2,2400	2,2400	2,2400	225	504,00
09/2/2021	2,2400	0,00%	2,2400	2,2400	2,2400		,00
08/2/2021	2,2400	1,82%	2,2600	2,2600	2,2400	706	1.591,56
05/2/2021	2,2000	-0,90%	2,2200	2,2200	2,2000	1.750	3.884,40
04/2/2021	2,2200	0,00%	2,2200	2,2200	2,2200	2.480	5.505,60
03/2/2021	2,2200	1,83%	2,2000	2,2200	2,2000	2.890	6.375,80
02/2/2021	2,1800	0,00%	2,1800	2,1800	2,1800		,00
01/2/2021	2,1800	0,00%	2,1800	2,1800	2,1800		,00
29/1/2021	2,1800	0,00%	2,1800	2,1800	2,1800		,00
28/1/2021	2,1800	0,00%	2,1800	2,1800	2,1800		,00
27/1/2021	2,1800	0,00%	2,2600	2,2600	2,1800	1.805	3.952,50
26/1/2021	2,1800	0,00%	2,2000	2,2000	2,1800	2.700	5.898,00
25/1/2021	2,1800	-2,68%	2,2200	2,2600	2,1800	8.103	17.786,26
22/1/2021	2,2400	1,82%	2,2400	2,2400	2,2400	337	754,88
21/1/2021	2,2000	0,00%	2,2000	2,2000	2,2000		,00
20/1/2021	2,2000	-3,51%	2,2000	2,2000	2,2000	300	660,00
19/1/2021	2,2800	0,00%	2,2800	2,3000	2,2800	1.400	3.200,64
18/1/2021	2,2800	0,00%	2,2800	2,2800	2,2800		,00
15/1/2021	2,2800	-0,87%	2,2800	2,2800	2,2800	100	228,00
14/1/2021	2,3000	0,00%	2,3000	2,3000	2,3000		,00
13/1/2021	2,3000	0,88%	2,2600	2,3000	2,2600	4.800	10.901,66
12/1/2021	2,2800	0,00%	2,2800	2,2800	2,2800	3.288	7.496,64
11/1/2021	2,2800	0,00%	2,2800	2,2800	2,2800	1.950	4.446,00
08/1/2021	2,2800	-0,87%	2,2800	2,2800	2,2800	250	570,00
07/1/2021	2,3000	0,00%	2,3000	2,3000	2,3000	300	690,00
05/1/2021	2,3000	0,00%	2,3000	2,3000	2,3000	650	1.495,00
04/1/2021	2,3000	0,88%	2,3000	2,3000	2,3000	170	391,00
31/12/2020	2,2800	-0,87%	2,2800	2,2800	2,2800	6.250	14.250,00
30/12/2020	2,3000	3,60%	2,2200	2,3000	2,2200	20.550	46.958,40
29/12/2020	2,2200	-0,89%	2,2600	2,2600	2,2000	1.225	2.735,00
28/12/2020	2,2400	3,70%	2,2400	2,2400	2,2400	600	1.344,00
23/12/2020	2,1600	0,00%	2,1600	2,1600	2,1600		,00
22/12/2020	2,1600	0,00%	2,1600	2,1600	2,1600		,00
21/12/2020	2,1600	-1,82%	2,1800	2,1800	2,1600	6.300	13.638,00
18/12/2020	2,2000	0,00%	2,2000	2,2000	2,2000		,00
17/12/2020	2,2000	0,00%	2,2000	2,2000	2,2000		,00
16/12/2020	2,2000	0,00%	2,2000	2,2000	2,2000		,00
15/12/2020	2,2000	0,92%	2,2000	2,2000	2,2000	590	1.298,00
14/12/2020	2,1800	0,00%	2,1800	2,1800	2,1800		,00
11/12/2020	2,1800	0,00%	2,1800	2,1800	2,1600	2.010	4.381,60
10/12/2020	2,1800	-0,91%	2,1800	2,1800	2,1800	800	1.744,00
09/12/2020	2,2000	0,00%	2,1800	2,2000	2,1800	1.292	2.831,56
08/12/2020	2,2000	-1,79%	2,2400	2,2400	2,1800	3.577	7.865,70
07/12/2020	2,2400	3,70%	2,1800	2,2400	2,1800	2.358	5.195,92
04/12/2020	2,1600	0,00%	2,1600	2,1600	2,1600	672	1.451,52
03/12/2020	2,1600	0,93%	2,1400	2,1600	2,1400	6.990	15.013,40
02/12/2020	2,1400	1,90%	2,0400	2,1400	2,0200	1.260	2.563,20
01/12/2020	2,1000	0,00%	2,1000	2,1000	2,1000	500	1.050,00
30/11/2020	2,1000	2,94%	2,0600	2,1000	2,0600	6.100	12.748,00
27/11/2020	2,0400	2,00%	2,0400	2,0400	2,0400	239	487,56
26/11/2020	2,0000	-0,99%	2,0400	2,0400	2,0000	4.845	9.720,00
25/11/2020	2,0200	2,54%	1,9800	2,0400	1,9800	7.915	15.786,60
24/11/2020	1,9700	0,00%	1,9700	1,9700	1,9700	500	985,00
23/11/2020	1,9700	5,35%	1,9300	2,0000	1,8700	28.603	55.271,87
20/11/2020	1,8700	0,54%	1,8600	1,9500	1,8500	7.501	13.998,24
19/11/2020	1,8600	0,00%	1,8600	1,8600	1,8600		,00
18/11/2020	1,8600	1,64%	1,8300	1,8600	1,8300	5.695	10.481,85
17/11/2020	1,8300	-1,61%	1,8300	1,8300	1,8300	72	131,76
16/11/2020	1,8600	0,00%	1,8600	1,8600	1,8600		,00
13/11/2020	1,8600	0,00%	1,8600	1,8600	1,8600		,00
12/11/2020	1,8600	0,54%	1,8500	1,8600	1,8500	2.100	3.897,90
11/11/2020	1,8500	1,09%	1,8500	1,8500	1,8500	190	351,50
10/11/2020	1,8300	0,55%	1,8300	1,8300	1,8300	300	549,00
09/11/2020	1,8200	2,25%	1,8200	1,8200	1,8200	1.250	2.275,00
06/11/2020	1,7800	-1,66%	1,8100	1,8200	1,7800	2.120	3.799,70
05/11/2020	1,8100	0,56%	1,8100	1,8100	1,8100	5.000	9.050,00
04/11/2020	1,8000	0,56%	1,8000	1,8000	1,8000	1.179	2.122,20
03/11/2020	1,7900	0,00%	1,7900	1,7900	1,7900		,00
02/11/2020	1,7900	-0,56%	1,8000	1,8000	1,7800	2.226	4.003,80
30/10/2020	1,8000	0,56%	1,8000	1,8000	1,8000	125	225,00
29/10/2020	1,7900	-1,10%	1,8000	1,8000	1,7800	13.450	24.096,20
27/10/2020	1,8100	0,00%	1,8000	1,8100	1,7900	2.200	3.945,90

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΜΕΒΑ	6,4000	3,23 %	0,2000	16
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
ΑΒΑΞ	2,3000	1,77 %	0,0400	3.366
MTLN	53,0500	1,73 %	0,9000	31.951
ΓΚΜΕΖΖ	0,4840	1,68 %	0,0080	120.827
ΜΕΝΤΙ	2,4700	1,65 %	0,0400	25
CREDIA	1,4400	1,55 %	0,0220	84.616

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-6,05 %	-0,0650	187
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	10

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	53,0500	1,73 %	0,9000	1.687.641
ΕΥΡΩΒ	3,1580	0,51 %	0,0160	552.589
ΟΛΠ	44,0500	-0,68 %	-0,3000	353.791
ΠΕΙΡ	6,8560	0,38 %	0,0260	343.951
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	0,0045	311.781
ΑΛΦΑ	3,5370	0,54 %	0,0190	306.211
ΑΤΡΑΣΤ	8,8400	0,45 %	0,0400	268.750
ΦΑΙΣ	3,3000	0,76 %	0,0250	231.463
ΦΒΜΕΖΖ	0,0629	-0,16 %	-0,0001	212.174
ΕΛΠΕ	8,2000	1,42 %	0,1150	209.208

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΥΡΩΒ	3,1580	0,51 %	175.597	552,6χιλ.
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	58.213
CREDIA	1,4400	1,55 %	91.616	130,6χιλ.
ΑΛΦΑ	3,5370	0,54 %	86.645	306,2χιλ.
ΦΑΙΣ	3,3000	0,76 %	70.505	231,5χιλ.
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	14.251
ΞΥΛΚ	0,2620	-1,87 %	54.907	14.538
ΕΚΤΕΡ	2,3200	1,31 %	54.805	126χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	0,27 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	0,23 %
ΣΠΙ	0,6420	-0,31 %	24.111	0,23 %
ΕΚΤΕΡ	2,3200	1,31 %	54.805	0,20 %
ΦΑΙΣ	3,3000	0,76 %	70.505	0,15 %
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	0,14 %
ΠΡΔ	0,5700	0,00 %	33.749	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,64 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	6,86 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,61 %
ΙΚΤΙΝ	0,4810	0,63 %	41.878	5,93 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%