Συνεχης ενημερωση

ΤΣΙΜΕΝΤΟΠΟΙΙA ΒΑΣΙΛΙΚΟΥ ΔΗΜΟΣΙΑ ΕΤ ΛΤΔ (ΤΣΙΒ)

4,4600 €

-0,0200 (-0,45%)

Άνοιγμα 4,4400
Υψηλό 4,4800
Χαμηλό 4,4400

Όγκος 8.948
Τζίρος 39.819 €
Πράξεις 17

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/11/2019	2,1200	0,00%	2,1200	2,1400	2,1200	4.647	9.854,18
28/11/2019	2,1200	-1,85%	2,1600	2,1600	2,1200	1.510	3.211,60
27/11/2019	2,1600	0,00%	2,1600	2,1600	2,1600	4.000	8.640,00
26/11/2019	2,1600	0,93%	2,1600	2,1600	2,1600	800	1.728,00
25/11/2019	2,1400	0,94%	2,1400	2,1400	2,1400	2.297	4.915,58
22/11/2019	2,1200	0,00%	2,1200	2,1200	2,1200		,00
21/11/2019	2,1200	-0,93%	2,1400	2,1400	2,1000	10.012	21.227,08
20/11/2019	2,1400	-1,83%	2,1600	2,1600	2,1400	6.050	12.962,00
19/11/2019	2,1800	0,93%	2,1800	2,2000	2,1400	9.865	21.384,66
18/11/2019	2,1600	-1,82%	2,2000	2,2000	2,1400	10.929	23.761,80
15/11/2019	2,2000	0,00%	2,2000	2,2000	2,2000	3.178	6.991,60
14/11/2019	2,2000	0,00%	2,2000	2,2000	2,2000	4.610	10.142,00
13/11/2019	2,2000	-1,79%	2,2200	2,2200	2,2000	2.130	4.687,00
12/11/2019	2,2400	1,82%	2,2000	2,2400	2,1800	6.411	14.210,00
11/11/2019	2,2000	0,00%	2,2000	2,2000	2,1800	4.285	9.417,00
08/11/2019	2,2000	-1,79%	2,2200	2,2400	2,1800	10.168	22.424,48
07/11/2019	2,2400	0,00%	2,2600	2,2600	2,2400	4.325	9.689,20
06/11/2019	2,2400	-0,88%	2,2600	2,2600	2,2400	2.500	5.639,54
05/11/2019	2,2600	0,00%	2,3200	2,3200	2,2600	170	387,80
04/11/2019	2,2600	0,00%	2,2600	2,2600	2,2600		,00
01/11/2019	2,2600	-1,74%	2,2600	2,3200	2,2600	3.660	8.299,20
31/10/2019	2,3000	1,77%	2,2800	2,3000	2,2800	1.650	3.764,00
30/10/2019	2,2600	0,00%	2,2600	2,2600	2,2600		,00
29/10/2019	2,2600	-0,88%	2,2800	2,2800	2,2600	3.203	7.248,78
25/10/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
24/10/2019	2,2800	-0,87%	2,2800	2,2800	2,2800	1.600	3.648,00
23/10/2019	2,3000	0,88%	2,3000	2,3000	2,3000	900	2.070,00
22/10/2019	2,2800	0,00%	2,2800	2,2800	2,2800	535	1.219,80
21/10/2019	2,2800	0,88%	2,3400	2,3400	2,2800	1.255	2.864,40
18/10/2019	2,2600	0,00%	2,2600	2,2600	2,2600		,00
17/10/2019	2,2600	-1,74%	2,3200	2,3200	2,2200	7.485	16.985,82
16/10/2019	2,3000	0,00%	2,3000	2,3000	2,3000		,00
15/10/2019	2,3000	-2,54%	2,3000	2,3000	2,3000	387	890,10
14/10/2019	2,3600	1,72%	2,3200	2,3600	2,3200	1.305	3.035,60
11/10/2019	2,3200	0,87%	2,3200	2,3200	2,3200	1.000	2.320,00
10/10/2019	2,3000	0,00%	2,3600	2,3600	2,3000	1.600	3.740,00
09/10/2019	2,3000	0,00%	2,3000	2,3600	2,2800	11.775	27.054,60
08/10/2019	2,3000	0,00%	2,3000	2,3000	2,3000		,00
07/10/2019	2,3000	-0,86%	2,3000	2,3000	2,3000	1.610	3.703,00
04/10/2019	2,3200	-1,69%	2,3200	2,3200	2,3200	10.172	23.599,04
03/10/2019	2,3600	0,00%	2,3600	2,3600	2,3600	160	377,60
02/10/2019	2,3600	0,85%	2,3400	2,3600	2,3400	4.530	10.600,80
30/9/2019	2,3400	0,00%	2,3600	2,3600	2,3400	7.505	17.561,80
27/9/2019	2,3400	-0,85%	2,3600	2,3600	2,3400	2.870	6.739,10
26/9/2019	2,3600	0,00%	2,3400	2,3600	2,3400	586	1.372,96
25/9/2019	2,3600	0,00%	2,3000	2,3600	2,3000	700	1.616,00
24/9/2019	2,3600	0,00%	2,3600	2,3600	2,3600	1.190	2.808,40
23/9/2019	2,3600	0,00%	2,3800	2,3800	2,3600	10.780	25.466,40
20/9/2019	2,3600	0,00%	2,3600	2,3600	2,3600	10.000	23.600,00
19/9/2019	2,3600	-0,84%	2,3600	2,3800	2,3600	1.189	2.806,90
18/9/2019	2,3800	4,39%	2,3600	2,3800	2,3600	23.345	55.339,10
17/9/2019	2,2800	-4,20%	2,3800	2,3800	2,2800	4.310	9.951,40
16/9/2019	2,3800	1,71%	2,3200	2,3800	2,3200	4.023	9.528,36
13/9/2019	2,3400	1,74%	2,2800	2,3800	2,2800	7.344	17.127,24
12/9/2019	2,3000	-1,71%	2,3000	2,3800	2,3000	3.949	9.191,00
11/9/2019	2,3400	-0,85%	2,3000	2,3800	2,3000	4.126	9.754,80
10/9/2019	2,3600	-0,84%	2,3600	2,4000	2,3200	10.297	24.252,62
09/9/2019	2,3800	-0,83%	2,3600	2,3800	2,3400	1.625	3.820,50
06/9/2019	2,4000	1,69%	2,3600	2,4000	2,3600	5.200	12.425,44
05/9/2019	2,3600	-0,84%	2,3600	2,3600	2,3600	700	1.652,00
04/9/2019	2,3800	0,00%	2,3600	2,3800	2,3400	6.625	15.675,30
03/9/2019	2,3800	0,00%	2,3800	2,3800	2,3800		,00
02/9/2019	2,3800	0,00%	2,3800	2,3800	2,3800	1.352	3.217,76
30/8/2019	2,3800	0,00%	2,3800	2,4000	2,3800	3.622	8.645,62
29/8/2019	2,3800	0,85%	2,3800	2,3800	2,3800	12.000	28.560,00
28/8/2019	2,3600	0,00%	2,3600	2,3600	2,3600	200	472,00
27/8/2019	2,3600	-0,84%	2,3600	2,3600	2,3600	3.938	9.293,68
26/8/2019	2,3800	-0,83%	2,3600	2,3800	2,3600	1.627	3.849,72
23/8/2019	2,4000	0,00%	2,4000	2,4000	2,4000		,00
22/8/2019	2,4000	0,00%	2,4000	2,4000	2,4000	9.739	23.373,60
21/8/2019	2,4000	0,00%	2,4000	2,4000	2,4000	6.209	14.901,60
20/8/2019	2,4000	0,00%	2,4000	2,4000	2,4000		,00
19/8/2019	2,4000	0,00%	2,4000	2,4000	2,4000	2.925	7.020,00
16/8/2019	2,4000	1,69%	2,4000	2,4000	2,4000	200	480,00
14/8/2019	2,3600	-1,67%	2,3800	2,3800	2,3600	500	1.184,00
13/8/2019	2,4000	0,00%	2,4000	2,4000	2,4000		,00
12/8/2019	2,4000	0,00%	2,3800	2,4200	2,3800	21.550	51.762,42
09/8/2019	2,4000	0,84%	2,3800	2,4200	2,3800	28.057	67.320,40
08/8/2019	2,3800	0,00%	2,4000	2,4000	2,3800	11.600	27.640,00
07/8/2019	2,3800	0,00%	2,3800	2,4000	2,3800	5.930	14.129,60
06/8/2019	2,3800	-0,83%	2,3800	2,3800	2,3800	14.773	35.159,74
05/8/2019	2,4000	-0,83%	2,4000	2,4000	2,3800	1.500	3.596,00
02/8/2019	2,4200	-0,82%	2,4200	2,4200	2,4200	2.162	5.232,04
01/8/2019	2,4400	0,83%	2,4400	2,4400	2,4200	199.267	471.061,80
31/7/2019	2,4200	0,00%	2,4200	2,4200	2,4200		,00
30/7/2019	2,4200	0,83%	2,4000	2,4400	2,4000	9.000	21.720,00
29/7/2019	2,4000	0,00%	2,4200	2,4400	2,3800	78.998	189.415,54
26/7/2019	2,4000	0,00%	2,4000	2,4400	2,4000	5.705	13.704,00
25/7/2019	2,4000	-1,64%	2,4200	2,4200	2,4000	2.695	6.469,00
24/7/2019	2,4400	0,00%	2,4400	2,4400	2,4400	75.000	168.000,00
23/7/2019	2,4400	-0,81%	2,4600	2,4800	2,4200	3.235	7.915,40
22/7/2019	2,4600	0,82%	2,4600	2,4600	2,4600	1.000	2.460,00
19/7/2019	2,4400	-0,81%	2,4400	2,4400	2,4200	2.006	4.869,64
18/7/2019	2,4600	-0,81%	2,4800	2,4800	2,4000	48.080	115.573,40
17/7/2019	2,4800	3,33%	2,4000	2,4800	2,4000	4.770	11.567,60
16/7/2019	2,4000	1,69%	2,4000	2,4000	2,4000	1.000	2.400,00
15/7/2019	2,3600	0,00%	2,3600	2,3600	2,3600		,00
12/7/2019	2,3600	-0,84%	2,4000	2,4000	2,3600	2.050	4.839,50
11/7/2019	2,3800	-0,83%	2,3800	2,3800	2,3800	2.300	5.474,00
10/7/2019	2,4000	0,00%	2,4000	2,4000	2,3800	15.597	37.392,80
09/7/2019	2,4000	0,84%	2,3800	2,4000	2,3600	11.016	26.297,76
08/7/2019	2,3800	0,00%	2,3800	2,3800	2,3800	51	121,38
05/7/2019	2,3800	0,85%	2,3600	2,3800	2,3400	2.057	4.854,50
04/7/2019	2,3600	0,00%	2,3600	2,3600	2,3600	3.611	8.521,96
03/7/2019	2,3600	-1,67%	2,4000	2,4000	2,3400	7.293	17.356,14
02/7/2019	2,4000	-0,83%	2,4200	2,4200	2,3800	3.000	7.229,60
01/7/2019	2,4200	-1,63%	2,4400	2,4400	2,4200	1.589	3.861,80
28/6/2019	2,4600	0,00%	2,4600	2,4600	2,4600	1.260	3.099,60
27/6/2019	2,4600	2,50%	2,4400	2,4600	2,4400	905	2.215,16
26/6/2019	2,4000	-0,83%	2,4000	2,4400	2,3600	2.025	4.855,50
24/6/2019	2,4200	-1,63%	2,4600	2,4600	2,4200	3.350	8.137,00
21/6/2019	2,4600	0,00%	2,4400	2,4600	2,4400	2.200	5.388,00
20/6/2019	2,4600	-0,81%	2,4600	2,4800	2,4400	2.700	6.656,00
19/6/2019	2,4800	0,00%	2,4800	2,4800	2,4800	80	198,40
18/6/2019	2,4800	0,00%	2,4800	2,4800	2,4800	490	1.215,20
14/6/2019	2,4800	0,00%	2,5000	2,5000	2,4400	12.750	31.323,44
13/6/2019	2,4800	0,00%	2,4800	2,4800	2,4800		,00
12/6/2019	2,4800	-0,80%	2,5000	2,5000	2,4800	1.867	4.640,50
11/6/2019	2,5000	-3,85%	2,5200	2,5200	2,5000	8.973	22.511,96
10/6/2019	2,6000	-0,76%	2,6000	2,6400	2,6000	3.527	9.244,84
07/6/2019	2,6200	0,00%	2,6200	2,6200	2,6200	292	765,04
06/6/2019	2,6200	-0,76%	2,6200	2,6200	2,6200	208	544,96
05/6/2019	2,6400	0,76%	2,6200	2,6400	2,6200	8.118	21.359,52
04/6/2019	2,6200	0,00%	2,6200	2,6200	2,6200	900	2.358,00
03/6/2019	2,6200	-0,76%	2,6200	2,6400	2,6000	5.137	13.406,94
31/5/2019	2,6400	0,00%	2,6400	2,6400	2,6400		,00
30/5/2019	2,6400	0,00%	2,6400	2,6400	2,6400	2.500	6.600,00
29/5/2019	2,6400	0,00%	2,6400	2,6400	2,6200	658	1.727,12
28/5/2019	2,6400	0,76%	2,6400	2,6400	2,6200	4.687	12.363,68
27/5/2019	2,6200	-0,76%	2,6400	2,6400	2,6200	4.875	12.780,00
24/5/2019	2,6400	-0,75%	2,6400	2,6400	2,6400	499	1.317,36
23/5/2019	2,6600	0,76%	2,6600	2,6600	2,6600	330	877,80
22/5/2019	2,6400	0,00%	2,6400	2,6400	2,6400		,00
21/5/2019	2,6400	-0,75%	2,6600	2,6600	2,6400	2.550	6.733,00
20/5/2019	2,6600	0,00%	2,6600	2,6600	2,6600	8.850	23.541,00
17/5/2019	2,6600	0,00%	2,6600	2,6600	2,6600	2.000	5.320,00
16/5/2019	2,6600	0,00%	2,6400	2,6600	2,6400	3.000	7.962,92
15/5/2019	2,6600	0,00%	2,6600	2,6600	2,6600		,00
14/5/2019	2,6600	0,76%	2,6600	2,6600	2,6600	100	266,00
13/5/2019	2,6400	0,00%	2,6400	2,6400	2,6400	3.450	9.108,00
10/5/2019	2,6400	0,00%	2,6400	2,6400	2,6400	6.131	16.185,84
09/5/2019	2,6400	0,76%	2,6400	2,6400	2,6400	250	660,00
08/5/2019	2,6200	0,00%	2,6200	2,6200	2,6200	6.000	15.720,00
07/5/2019	2,6200	-0,76%	2,6400	2,6400	2,6200	8.550	22.522,00
06/5/2019	2,6400	0,00%	2,6400	2,6400	2,6400	300	792,00
03/5/2019	2,6400	0,00%	2,6400	2,6400	2,6400	110	290,40
02/5/2019	2,6400	0,00%	2,6400	2,6400	2,6400	4.600	12.144,00
25/4/2019	2,6400	0,00%	2,6400	2,6400	2,6400	1.400	3.696,00
24/4/2019	2,6400	0,00%	2,6400	2,6400	2,6400	2.180	5.755,20
23/4/2019	2,6400	0,76%	2,6200	2,6400	2,6200	3.251	8.557,64
18/4/2019	2,6200	0,00%	2,6400	2,6400	2,6200	7.060	18.537,20
17/4/2019	2,6200	0,00%	2,6400	2,6400	2,6200	17.624	46.271,16
16/4/2019	2,6200	-0,76%	2,6200	2,6200	2,6200	212.000	551.240,00
15/4/2019	2,6400	0,00%	2,6400	2,6400	2,6400	401	1.058,64
12/4/2019	2,6400	-15,92%	2,6400	2,6400	2,6400	2.572	6.790,08
11/4/2019	3,1400	20,77%	3,2000	3,2000	3,1400	3.149	14.494,42
10/4/2019	2,6000	-1,52%	2,6200	2,6400	2,6000	6.175	16.090,80
09/4/2019	2,6400	1,54%	2,6000	2,6400	2,6000	3.913	10.270,32
08/4/2019	2,6000	-1,52%	2,6200	2,6400	2,6000	7.650	19.947,74
05/4/2019	2,6400	0,00%	2,6400	2,6400	2,6400	1.000	2.640,00
04/4/2019	2,6400	-0,75%	2,6600	2,6600	2,6400	1.500	3.980,00
03/4/2019	2,6600	0,00%	2,6600	2,6600	2,6400	750	1.985,00
02/4/2019	2,6600	0,00%	2,6600	2,6600	2,6600	1.100	2.926,00
29/3/2019	2,6600	0,00%	2,6600	2,6600	2,6600	500	1.330,00
28/3/2019	2,6600	0,00%	2,6600	2,6600	2,6600	2.000	5.320,00
27/3/2019	2,6600	0,00%	2,6600	2,6600	2,6600	4.250	11.305,00
26/3/2019	2,6600	-0,75%	2,6600	2,6600	2,6600	3.075	8.179,50
22/3/2019	2,6800	0,75%	2,6800	2,6800	2,6800	4.000	10.720,00
21/3/2019	2,6600	0,00%	2,6600	2,6600	2,6400	4.425	11.752,00
20/3/2019	2,6600	-0,75%	2,7000	2,7200	2,6600	190.620	495.670,40
19/3/2019	2,6800	0,00%	2,7000	2,7000	2,6800	1.000	2.684,00
18/3/2019	2,6800	0,75%	2,6600	2,6800	2,6600	2.411	6.441,26
15/3/2019	2,6600	0,00%	2,6600	2,6600	2,6600	200	532,00
14/3/2019	2,6600	0,00%	2,6600	2,6600	2,6600		,00
13/3/2019	2,6600	0,00%	2,6600	2,6600	2,6600	500	1.330,00
12/3/2019	2,6600	0,76%	2,6600	2,6600	2,6600	3.000	7.980,00
08/3/2019	2,6400	0,00%	2,6400	2,6400	2,6400		,00
07/3/2019	2,6400	0,00%	2,6400	2,6400	2,6400		,00
06/3/2019	2,6400	0,00%	2,6400	2,6400	2,6400	850	2.244,00
05/3/2019	2,6400	0,00%	2,6400	2,6400	2,6400	1.000	2.640,00
04/3/2019	2,6400	0,00%	2,6400	2,6400	2,6400	2.990	7.893,60
01/3/2019	2,6400	0,76%	2,6200	2,6400	2,6200	1.500	3.950,00
28/2/2019	2,6200	-0,76%	2,6200	2,6400	2,6200	1.162	3.044,48
27/2/2019	2,6400	1,54%	2,6400	2,6400	2,6400	2.000	5.280,00
26/2/2019	2,6000	-0,76%	2,6000	2,6000	2,6000	800	2.080,00
25/2/2019	2,6200	0,77%	2,6200	2,6200	2,6200	500	1.310,00
22/2/2019	2,6000	0,00%	2,6000	2,6000	2,6000		,00
21/2/2019	2,6000	-1,52%	2,6200	2,6200	2,6000	480	1.255,26
20/2/2019	2,6400	-0,75%	2,6400	2,6400	2,6400	4.200	11.088,00
19/2/2019	2,6600	0,00%	2,6600	2,6600	2,6600		,00
18/2/2019	2,6600	1,53%	2,6600	2,6600	2,6600	37	98,42
15/2/2019	2,6200	0,00%	2,6200	2,6200	2,6200	200	524,00
14/2/2019	2,6200	-1,50%	2,6400	2,6400	2,6000	5.818	15.267,48
13/2/2019	2,6600	0,00%	2,6600	2,6600	2,6600	1.470	3.910,20
12/2/2019	2,6600	0,00%	2,6400	2,6600	2,6400	2.021	5.365,86
11/2/2019	2,6600	0,76%	2,6600	2,6600	2,6600	2.000	5.320,00
08/2/2019	2,6400	0,00%	2,6400	2,6400	2,6400	560	1.478,40
07/2/2019	2,6400	0,00%	2,6200	2,6400	2,6200	1.600	4.214,00
06/2/2019	2,6400	0,00%	2,6400	2,6400	2,6400	75	198,00
05/2/2019	2,6400	0,00%	2,6400	2,6400	2,6400		,00
04/2/2019	2,6400	0,00%	2,6400	2,6400	2,6400	10.429	27.532,56
01/2/2019	2,6400	0,00%	2,6400	2,6400	2,6400		,00
31/1/2019	2,6400	0,00%	2,6400	2,6400	2,6400		,00
30/1/2019	2,6400	-0,75%	2,6400	2,6400	2,6400	350	924,00
29/1/2019	2,6600	0,00%	2,6600	2,6600	2,6600		,00
28/1/2019	2,6600	-0,75%	2,6600	2,6600	2,6600	12.019	31.970,54
25/1/2019	2,6800	0,75%	2,6600	2,6800	2,6600	1.438	3.843,64
24/1/2019	2,6600	0,00%	2,6600	2,6600	2,6600		,00
23/1/2019	2,6600	0,00%	2,6600	2,6600	2,6600		,00
22/1/2019	2,6600	0,00%	2,6600	2,6600	2,6600		,00
21/1/2019	2,6600	0,00%	2,6600	2,6600	2,6600	500	1.330,00
18/1/2019	2,6600	-0,75%	2,6600	2,6600	2,6600	490	1.303,40
17/1/2019	2,6800	0,00%	2,6800	2,6800	2,6800		,00
16/1/2019	2,6800	0,00%	2,6800	2,6800	2,6800		,00
15/1/2019	2,6800	0,00%	2,6800	2,6800	2,6800		,00
14/1/2019	2,6800	0,00%	2,6000	2,6800	2,6000	1.350	3.572,00
11/1/2019	2,6800	0,00%	2,6800	2,6800	2,6800		,00
10/1/2019	2,6800	3,08%	2,6400	2,6800	2,6400	1.900	5.072,36
09/1/2019	2,6000	0,00%	2,6000	2,6000	2,6000		,00
08/1/2019	2,6000	0,00%	2,6000	2,6000	2,6000	544	1.414,40
07/1/2019	2,6000	-3,70%	2,7000	2,7200	2,6000	51.471	135.396,54
04/1/2019	2,7000	0,00%	2,7000	2,7000	2,7000	2.556	6.901,20
03/1/2019	2,7000	4,65%	2,7000	2,7000	2,7000	20	54,00
02/1/2019	2,5800	-3,73%	2,5800	2,5800	2,5800	1	2,58
31/12/2018	2,6800	-0,74%	2,6800	2,6800	2,6800	2.000	5.360,00
28/12/2018	2,7000	0,75%	2,7000	2,7000	2,7000	3.450	9.315,00
27/12/2018	2,6800	0,75%	2,6800	2,6800	2,6800	284	761,12
21/12/2018	2,6600	0,00%	2,6600	2,6600	2,6600		,00
20/12/2018	2,6600	1,53%	2,6400	2,6800	2,6400	3.822	10.121,58
19/12/2018	2,6200	-0,76%	2,6200	2,6200	2,6200	2.000	5.240,00
18/12/2018	2,6400	0,76%	2,6000	2,6400	2,6000	2.037	5.297,68
17/12/2018	2,6200	0,00%	2,6200	2,6200	2,6200	400	1.048,00
14/12/2018	2,6200	0,00%	2,6200	2,6200	2,6200		,00
13/12/2018	2,6200	1,55%	2,6000	2,6200	2,6000	3.384	8.798,70
12/12/2018	2,5800	0,00%	2,5800	2,5800	2,5800		,00
11/12/2018	2,5800	0,00%	2,5800	2,5800	2,5800	900	2.322,00
10/12/2018	2,5800	0,00%	2,5800	2,5800	2,5800	4.397	11.344,26
07/12/2018	2,5800	0,00%	2,5600	2,5800	2,5600	2.512	6.470,72
06/12/2018	2,5800	0,78%	2,5800	2,5800	2,5800	2.640	6.811,20
05/12/2018	2,5600	-0,78%	2,5600	2,5600	2,5600	400	1.024,00
04/12/2018	2,5800	0,00%	2,5800	2,5800	2,5800	400	1.032,00
03/12/2018	2,5800	0,00%	2,5800	2,5800	2,5800	400	1.032,00
30/11/2018	2,5800	0,00%	2,5600	2,5800	2,5600	2.452	6.318,16
29/11/2018	2,5800	0,78%	2,5800	2,5800	2,5800	300	774,00
28/11/2018	2,5600	0,00%	2,5600	2,5600	2,5600	500	1.280,00
27/11/2018	2,5600	0,00%	2,5600	2,5600	2,5600	400	1.024,00
26/11/2018	2,5600	-0,78%	2,5600	2,5600	2,5600	500	1.280,00
23/11/2018	2,5800	0,78%	2,5600	2,5800	2,5600	650	1.664,72
22/11/2018	2,5600	0,00%	2,5800	2,5800	2,5600	2.195	5.659,20
21/11/2018	2,5600	0,00%	2,5800	2,5800	2,5600	2.188	5.631,88
20/11/2018	2,5600	-1,54%	2,5600	2,5800	2,5600	1.000	2.562,30
19/11/2018	2,6000	0,00%	2,6000	2,6000	2,6000	26	67,60
16/11/2018	2,6000	0,00%	2,5800	2,6000	2,5800	568	1.466,80
15/11/2018	2,6000	0,00%	2,5800	2,6000	2,5800	346	893,60
14/11/2018	2,6000	0,00%	2,5800	2,6000	2,5800	549	1.417,40
13/11/2018	2,6000	0,78%	2,6000	2,6000	2,6000	197	512,20
12/11/2018	2,5800	-0,77%	2,5600	2,5800	2,5600	585	1.507,60
09/11/2018	2,6000	0,78%	2,5800	2,6000	2,5800	200	519,80
08/11/2018	2,5800	0,00%	2,5800	2,5800	2,5800		,00
07/11/2018	2,5800	-0,77%	2,5800	2,5800	2,5800	490	1.264,20
06/11/2018	2,6000	0,00%	2,6000	2,6000	2,6000	229	595,40
05/11/2018	2,6000	0,00%	2,6000	2,6000	2,6000	35	91,00
02/11/2018	2,6000	0,00%	2,6000	2,6000	2,6000	188	488,80
01/11/2018	2,6000	0,00%	2,6000	2,6000	2,6000	300	780,00
31/10/2018	2,6000	0,00%	2,5800	2,6000	2,5800	623	1.607,80
30/10/2018	2,6000	0,00%	2,6000	2,6000	2,6000		,00
29/10/2018	2,6000	-0,76%	2,6000	2,6000	2,6000	8.150	21.190,00
26/10/2018	2,6200	0,77%	2,6000	2,6200	2,6000	1.035	2.691,70
25/10/2018	2,6000	0,00%	2,6000	2,6000	2,6000	700	1.820,00
24/10/2018	2,6000	0,78%	2,6000	2,6000	2,6000	1.900	4.940,00
23/10/2018	2,5800	-1,53%	2,6000	2,6000	2,5800	190	492,20
22/10/2018	2,6200	0,77%	2,6000	2,6200	2,6000	3.929	10.218,08
19/10/2018	2,6000	0,00%	2,6000	2,6200	2,6000	1.681	4.379,72
18/10/2018	2,6000	-0,76%	2,6000	2,6000	2,6000	4.325	11.245,00
17/10/2018	2,6200	-0,76%	2,6400	2,6400	2,6200	675	1.778,50
16/10/2018	2,6400	-2,22%	2,6400	2,6400	2,6400	1.000	2.640,00
15/10/2018	2,7000	-0,74%	2,7200	2,7200	2,7000	8.700	23.604,00
12/10/2018	2,7200	0,74%	2,7200	2,7400	2,7200	11.000	29.980,90
11/10/2018	2,7000	-0,74%	2,7000	2,7000	2,7000	2.700	7.290,00
10/10/2018	2,7200	0,00%	2,7200	2,7200	2,7200		,00
09/10/2018	2,7200	0,00%	2,6800	2,7200	2,6800	296	805,08
08/10/2018	2,7200	1,49%	2,6800	2,7400	2,6800	4.615	12.464,90
05/10/2018	2,6800	0,75%	2,6600	2,6800	2,6600	1.634	4.359,24
04/10/2018	2,6600	0,76%	2,6400	2,6800	2,6400	3.490	9.273,38
03/10/2018	2,6400	0,00%	2,6400	2,6400	2,6400		,00
02/10/2018	2,6400	0,76%	2,6400	2,6400	2,6400	1.500	3.960,00
28/9/2018	2,6200	0,00%	2,6200	2,6200	2,6200		,00
27/9/2018	2,6200	0,00%	2,6200	2,6200	2,6200		,00
26/9/2018	2,6200	0,00%	2,6200	2,6400	2,6200	554	1.461,48
25/9/2018	2,6200	-0,76%	2,6400	2,6400	2,6200	4.896	12.865,44
24/9/2018	2,6400	0,00%	2,6400	2,6400	2,6400	350	924,00
21/9/2018	2,6400	0,00%	2,6400	2,6400	2,6400	246	649,44
20/9/2018	2,6400	0,00%	2,6400	2,6400	2,6400	571	1.507,44
19/9/2018	2,6400	-0,75%	2,6400	2,6600	2,6200	5.954	15.641,06
18/9/2018	2,6600	0,00%	2,6600	2,6600	2,6600		,00
17/9/2018	2,6600	0,00%	2,6400	2,6600	2,6400	1.658	4.391,30
14/9/2018	2,6600	0,00%	2,6600	2,6600	2,6600		,00
13/9/2018	2,6600	0,00%	2,6400	2,6600	2,6000	4.250	11.177,40
12/9/2018	2,6600	0,00%	2,6600	2,6600	2,6400	1.558	4.141,88
11/9/2018	2,6600	0,00%	2,6600	2,6800	2,6000	13.397	35.535,56

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%