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
10/9/2018	2,6400	0,00%	2,6800	2,6800	2,6400	2.912	7.724,12
07/9/2018	2,6400	-0,75%	2,6600	2,6600	2,6400	2.020	5.363,20
06/9/2018	2,6600	0,00%	2,6600	2,6600	2,6400	3.585	9.535,40
05/9/2018	2,6600	0,76%	2,6400	2,6600	2,6400	600	1.586,00
04/9/2018	2,6400	0,00%	2,6600	2,6600	2,6400	4.005	10.643,30
03/9/2018	2,6400	0,00%	2,6400	2,6400	2,6400		,00
31/8/2018	2,6400	0,00%	2,6400	2,6600	2,6400	1.852	4.910,32
30/8/2018	2,6400	0,76%	2,6400	2,6400	2,6400	1.098	2.898,72
29/8/2018	2,6200	0,00%	2,6200	2,6200	2,6200		,00
28/8/2018	2,6200	-0,76%	2,6400	2,6600	2,6000	50.948	133.529,68
27/8/2018	2,6400	0,00%	2,6400	2,6400	2,6200	3.500	9.202,00
24/8/2018	2,6400	0,00%	2,6400	2,6600	2,6400	1.501	3.962,66
23/8/2018	2,6400	0,00%	2,6400	2,6400	2,6200	2.640	6.956,80
22/8/2018	2,6400	0,00%	2,6400	2,6400	2,6400	2.500	6.600,00
21/8/2018	2,6400	-0,75%	2,6400	2,6400	2,6400	671	1.771,44
20/8/2018	2,6600	0,76%	2,6400	2,6600	2,6400	330	877,78
17/8/2018	2,6400	0,00%	2,6400	2,6400	2,6200	1.849	4.859,92
16/8/2018	2,6400	0,00%	2,6400	2,6400	2,6400	882	2.328,48
14/8/2018	2,6400	-0,75%	2,6400	2,6400	2,6400	1.926	5.084,64
13/8/2018	2,6600	0,76%	2,6600	2,6600	2,6600	1.000	2.660,00
10/8/2018	2,6400	1,54%	2,6400	2,6400	2,6400	222	586,08
09/8/2018	2,6000	-1,52%	2,6400	2,6600	2,6000	34.136	89.259,36
08/8/2018	2,6400	0,00%	2,6600	2,6600	2,6400	2.306	6.110,64
07/8/2018	2,6400	-0,75%	2,6600	2,6600	2,6400	4.294	11.384,66
06/8/2018	2,6600	-0,75%	2,6600	2,6600	2,6600	2.000	5.320,00
03/8/2018	2,6800	0,75%	2,6600	2,6800	2,6600	1.081	2.884,52
02/8/2018	2,6600	0,00%	2,6400	2,6600	2,6200	650	1.709,00
01/8/2018	2,6600	0,00%	2,6600	2,6600	2,6600	272	723,52
31/7/2018	2,6600	1,53%	2,6600	2,6600	2,6600	100	266,00
30/7/2018	2,6200	-0,76%	2,6400	2,6400	2,6000	1.330	3.488,00
27/7/2018	2,6400	0,76%	2,6400	2,6400	2,6400	26	68,64
26/7/2018	2,6200	0,77%	2,6000	2,6600	2,6000	1.886	4.949,80
25/7/2018	2,6000	-2,26%	2,6000	2,6000	2,6000	3.937	10.236,20
24/7/2018	2,6600	1,53%	2,6600	2,6600	2,6600	8	21,28
23/7/2018	2,6200	0,00%	2,6600	2,6600	2,6200	418	1.103,88
20/7/2018	2,6200	0,77%	2,6600	2,6600	2,6000	5.300	14.056,36
19/7/2018	2,6000	-1,52%	2,6400	2,6400	2,6000	14.400	37.596,20
18/7/2018	2,6400	1,54%	2,6400	2,6600	2,6400	2.260	5.986,40
17/7/2018	2,6000	-2,26%	2,6400	2,6400	2,6000	5.171	13.503,00
16/7/2018	2,6600	-0,75%	2,6800	2,7000	2,6400	12.660	33.527,58
13/7/2018	2,6800	-1,47%	2,7200	2,7200	2,6800	2.710	7.312,40
12/7/2018	2,7200	0,74%	2,7200	2,7200	2,7200	43	116,96
11/7/2018	2,7000	1,50%	2,7000	2,7000	2,7000	1.397	3.771,90
10/7/2018	2,6600	-1,48%	2,6800	2,7000	2,6600	3.994	10.688,94
09/7/2018	2,7000	0,75%	2,7000	2,7000	2,7000	200	540,00
06/7/2018	2,6800	0,00%	2,6800	2,6800	2,6800		,00
05/7/2018	2,6800	-0,74%	2,6800	2,6800	2,6600	792	2.122,42
04/7/2018	2,7000	-2,17%	2,7400	2,7400	2,7000	2.071	5.600,50
03/7/2018	2,7600	2,22%	2,7400	2,7600	2,7400	810	2.225,60
02/7/2018	2,7000	0,00%	2,7200	2,7200	2,7000	3.960	10.711,20
29/6/2018	2,7000	-0,74%	2,7200	2,7200	2,7000	7.850	21.212,00
28/6/2018	2,7200	0,74%	2,7200	2,7200	2,7200	1.827	4.969,44
27/6/2018	2,7000	0,00%	2,7000	2,7000	2,7000	299	807,30
26/6/2018	2,7000	-2,17%	2,7200	2,7200	2,7000	2.000	5.408,00
25/6/2018	2,7600	-0,72%	2,7600	2,7600	2,7600	200	552,00
22/6/2018	2,7800	0,00%	2,7800	2,7800	2,7800		,00
21/6/2018	2,7800	0,00%	2,7800	2,7800	2,7800	100	278,00
20/6/2018	2,7800	0,72%	2,7800	2,7800	2,7800	1.000	2.780,00
19/6/2018	2,7600	0,00%	2,7600	2,7600	2,7600		,00
18/6/2018	2,7600	0,00%	2,7600	2,7600	2,7600	200	552,00
15/6/2018	2,7600	-0,72%	2,7600	2,7600	2,7600	499	1.377,24
14/6/2018	2,7800	0,00%	2,7800	2,7800	2,7800		,00
13/6/2018	2,7800	0,72%	2,7600	2,7800	2,7600	1.000	2.770,00
12/6/2018	2,7600	-4,17%	2,8000	2,8000	2,7600	1.100	3.048,00
11/6/2018	2,8800	0,00%	2,8800	2,8800	2,8800		,00
08/6/2018	2,8800	-0,69%	2,9000	2,9000	2,8600	36.014	104.415,64
07/6/2018	2,9000	0,69%	2,8800	2,9000	2,8800	69.667	201.972,30
06/6/2018	2,8800	0,00%	2,8800	2,8800	2,8600	1.400	4.022,00
05/6/2018	2,8800	0,70%	2,8800	2,8800	2,8800	1.000	2.880,00
04/6/2018	2,8600	-0,69%	2,8800	2,8800	2,8600	500	1.436,00
01/6/2018	2,8800	0,00%	2,8800	2,8800	2,8600	1.585	4.547,30
31/5/2018	2,8800	0,00%	2,8800	2,9000	2,8800	1.208	3.479,34
30/5/2018	2,8800	0,00%	2,8800	2,8800	2,8800	4.932	14.204,16
29/5/2018	2,8800	0,70%	2,8800	2,8800	2,8600	6.000	17.270,00
25/5/2018	2,8600	-1,38%	2,8600	2,8600	2,8600	2.500	7.150,00
24/5/2018	2,9000	0,00%	2,9000	2,9000	2,9000	310	899,00
23/5/2018	2,9000	0,00%	2,9000	2,9000	2,9000		,00
22/5/2018	2,9000	0,00%	2,9000	2,9000	2,8600	30.745	89.040,50
21/5/2018	2,9000	0,00%	2,9000	2,9000	2,9000	2.600	7.540,00
18/5/2018	2,9000	0,69%	2,9000	2,9000	2,9000	1.000	2.900,00
17/5/2018	2,8800	-2,04%	2,9000	2,9000	2,8800	2.200	6.356,00
16/5/2018	2,9400	2,08%	2,9400	2,9400	2,9400	20.750	58.205,00
15/5/2018	2,8800	0,00%	2,8800	2,9000	2,8800	76.647	214.746,66
14/5/2018	2,8800	0,00%	2,8800	2,9000	2,8800	31.325	89.020,10
11/5/2018	2,8800	-0,69%	2,9000	2,9000	2,8800	5.450	15.789,00
10/5/2018	2,9000	0,00%	2,9000	2,9200	2,9000	3.540	10.266,80
09/5/2018	2,9000	0,00%	2,9000	2,9000	2,9000	136.930	384.317,00
08/5/2018	2,9000	0,00%	2,9000	2,9000	2,8800	24.436	70.838,04
07/5/2018	2,9000	0,00%	2,9000	2,9000	2,8800	2.343	6.778,70
04/5/2018	2,9000	0,00%	2,9200	2,9200	2,9000	4.906	14.233,40
03/5/2018	2,9000	0,00%	2,9000	2,9200	2,9000	2.750	7.979,00
02/5/2018	2,9000	0,00%	2,9200	2,9200	2,9000	5.000	14.511,00
30/4/2018	2,9000	-1,36%	2,9200	2,9200	2,9000	300	871,90
27/4/2018	2,9400	2,08%	2,9400	2,9400	2,9400	59.315	174.386,10
26/4/2018	2,8800	-0,69%	2,9400	2,9400	2,8800	83.580	234.347,20
25/4/2018	2,9000	0,00%	2,9000	2,9000	2,9000	61.150	171.335,00
24/4/2018	2,9000	0,00%	2,9000	2,9400	2,9000	201.533	564.466,50
23/4/2018	2,9000	-0,68%	2,9200	2,9200	2,8800	2.107	6.132,44
20/4/2018	2,9200	0,00%	2,9200	2,9200	2,9200		,00
19/4/2018	2,9200	2,10%	2,8800	2,9200	2,8800	900	2.608,00
18/4/2018	2,8600	0,00%	2,8600	2,8600	2,8600	500	1.430,00
17/4/2018	2,8600	0,00%	2,8400	2,8600	2,8400	1.300	3.708,00
16/4/2018	2,8600	1,42%	2,8600	2,8600	2,8600	1.400	4.004,00
13/4/2018	2,8200	-1,40%	2,8200	2,8200	2,8200	1.000	2.820,00
12/4/2018	2,8600	0,00%	2,8600	2,8600	2,8600		,00
11/4/2018	2,8600	2,14%	2,8000	2,8600	2,8000	7.000	19.720,00
05/4/2018	2,8000	0,00%	2,8000	2,8000	2,8000		,00
04/4/2018	2,8000	-0,71%	2,8200	2,8200	2,8000	1.000	2.810,00
03/4/2018	2,8200	0,71%	2,8200	2,8200	2,8200	500	1.410,00
29/3/2018	2,8000	0,00%	2,8000	2,8000	2,8000	5.040	14.112,00
28/3/2018	2,8000	0,72%	2,8000	2,8000	2,8000	7.447	20.851,60
27/3/2018	2,7800	-0,71%	2,8000	2,8000	2,7800	1.860	5.185,00
26/3/2018	2,8000	0,00%	2,8000	2,8000	2,8000	1.000	2.800,00
23/3/2018	2,8000	0,00%	2,8000	2,8000	2,8000	400	1.120,00
22/3/2018	2,8000	0,00%	2,8000	2,8000	2,8000	1.900	5.320,00
21/3/2018	2,8000	-0,71%	2,8200	2,8200	2,8000	1.000	2.802,00
20/3/2018	2,8200	0,71%	2,8400	2,8400	2,8200	1.100	3.122,00
19/3/2018	2,8000	0,00%	2,8400	2,8400	2,8000	3.000	8.435,20
16/3/2018	2,8000	-1,41%	2,8200	2,8200	2,8000	820	2.301,00
15/3/2018	2,8400	0,00%	2,8400	2,8400	2,8400	200	568,00
14/3/2018	2,8400	1,43%	2,8400	2,8400	2,8400	920	2.612,80
13/3/2018	2,8000	-1,41%	2,8000	2,8400	2,8000	6.377	17.864,48
12/3/2018	2,8400	0,00%	2,8400	2,8400	2,8400		,00
09/3/2018	2,8400	0,00%	2,8400	2,8400	2,8400	361	1.025,24
08/3/2018	2,8400	0,00%	2,8400	2,8400	2,8400	600	1.704,00
07/3/2018	2,8400	0,00%	2,8000	2,8600	2,8000	1.952	5.500,16
06/3/2018	2,8400	0,00%	2,8400	2,8400	2,8400	450	1.278,00
05/3/2018	2,8400	0,71%	2,8200	2,8400	2,8200	4.000	11.322,00
02/3/2018	2,8200	0,71%	2,8000	2,8200	2,8000	1.020	2.866,40
01/3/2018	2,8000	0,00%	2,8000	2,8000	2,8000		,00
28/2/2018	2,8000	-0,71%	2,8000	2,8000	2,8000	420	1.176,00
27/2/2018	2,8200	0,00%	2,8200	2,8200	2,8200		,00
26/2/2018	2,8200	0,00%	2,8000	2,8200	2,8000	690	1.939,60
23/2/2018	2,8200	1,44%	2,8000	2,8200	2,8000	2.160	6.049,60
22/2/2018	2,7800	-2,11%	2,8200	2,8200	2,7800	4.000	11.153,00
21/2/2018	2,8400	-0,70%	2,8000	2,8600	2,8000	3.630	10.289,80
20/2/2018	2,8600	1,42%	2,8200	2,8600	2,8200	3.370	9.584,20
16/2/2018	2,8200	0,00%	2,8200	2,8200	2,8200	400	1.128,00
15/2/2018	2,8200	-0,70%	2,8000	2,8200	2,8000	850	2.387,00
14/2/2018	2,8400	0,00%	2,8400	2,8400	2,8400	1.000	2.840,00
13/2/2018	2,8400	-0,70%	2,8400	2,8400	2,8400	389	1.104,76
12/2/2018	2,8600	0,00%	2,8600	2,8600	2,8600		,00
09/2/2018	2,8600	0,70%	2,8600	2,8600	2,8600	700	2.002,00
08/2/2018	2,8400	0,00%	2,8200	2,8400	2,8200	501	1.422,82
07/2/2018	2,8400	0,00%	2,8400	2,8400	2,8400		,00
06/2/2018	2,8400	-0,70%	2,8600	2,8600	2,8400	2.400	6.816,40
05/2/2018	2,8600	0,70%	2,8600	2,8600	2,8600	1.000	2.860,00
02/2/2018	2,8400	0,71%	2,8200	2,8400	2,8200	3.377	9.590,14
01/2/2018	2,8200	2,92%	2,8600	2,8600	2,8200	860	2.427,60
31/1/2018	2,7400	-2,14%	2,8000	2,8000	2,7400	17.380	47.898,12
30/1/2018	2,8000	-1,41%	2,8200	2,8400	2,8000	14.402	40.391,60
29/1/2018	2,8400	-1,39%	2,8600	2,8600	2,8400	2.875	8.222,40
26/1/2018	2,8800	1,41%	2,8400	2,8800	2,8400	2.600	7.408,00
25/1/2018	2,8400	0,00%	2,8600	2,8600	2,8200	4.850	13.847,20
24/1/2018	2,8400	-0,70%	2,8600	2,8600	2,8400	5.000	14.280,00
23/1/2018	2,8600	1,42%	2,8200	2,8600	2,8200	1.025	2.908,50
22/1/2018	2,8200	0,00%	2,8600	2,8600	2,8200	845	2.394,90
19/1/2018	2,8200	-1,40%	2,8400	2,8400	2,8200	2.500	7.060,00
18/1/2018	2,8600	-0,69%	2,8600	2,8600	2,8600	3.413	9.761,18
17/1/2018	2,8800	-0,69%	2,9000	2,9000	2,8800	155	447,50
16/1/2018	2,9000	0,00%	2,9200	2,9200	2,9000	11.987	34.806,32
15/1/2018	2,9000	0,00%	2,8800	2,9000	2,8800	9.000	26.050,00
12/1/2018	2,9000	0,00%	2,9000	2,9000	2,9000		,00
11/1/2018	2,9000	2,11%	2,8400	2,9200	2,8200	895	2.575,74
10/1/2018	2,8400	-2,07%	2,8400	2,8400	2,8400	38	107,92
09/1/2018	2,9000	2,84%	2,9000	2,9000	2,9000	200	580,00
08/1/2018	2,8200	0,00%	2,8200	2,8200	2,8200		,00
05/1/2018	2,8200	0,00%	2,8200	2,8200	2,8200		,00
04/1/2018	2,8200	0,71%	2,8800	2,9000	2,8000	3.958	11.131,40
03/1/2018	2,8000	-3,45%	2,8400	2,8400	2,8000	1.500	4.222,80
02/1/2018	2,9000	0,35%	2,9000	2,9000	2,9000	500	1.450,00
29/12/2017	2,8900	0,00%	2,8900	2,8900	2,8900		,00
28/12/2017	2,8900	1,76%	2,8800	2,8900	2,8800	600	1.729,00
27/12/2017	2,8400	-1,39%	2,8400	2,8400	2,8400	640	1.817,60
22/12/2017	2,8800	1,41%	2,8800	2,8800	2,8800	200	576,00
21/12/2017	2,8400	-0,35%	2,8600	2,8600	2,8400	3.242	9.219,46
20/12/2017	2,8500	0,00%	2,9100	2,9100	2,8500	8.584	24.634,40
19/12/2017	2,8500	-3,06%	2,8600	2,8700	2,8500	7.151	20.406,35
18/12/2017	2,9400	0,00%	2,9400	2,9400	2,9400		,00
15/12/2017	2,9400	1,38%	2,8700	2,9400	2,8500	2.509	7.197,05
14/12/2017	2,9000	-0,34%	2,9200	2,9200	2,9000	5.115	14.900,50
13/12/2017	2,9100	-0,68%	2,9300	2,9300	2,9000	7.494	21.748,29
12/12/2017	2,9300	0,34%	2,9000	2,9300	2,9000	1.315	3.816,20
11/12/2017	2,9200	0,69%	2,9200	2,9200	2,9200	3.500	10.220,00
08/12/2017	2,9000	0,00%	2,9000	2,9100	2,9000	4.500	13.050,15
07/12/2017	2,9000	0,00%	2,9000	2,9300	2,9000	1.500	4.350,33
06/12/2017	2,9000	-1,36%	2,9000	2,9000	2,9000	1.000	2.900,00
05/12/2017	2,9400	0,68%	2,9000	2,9400	2,9000	3.796	11.010,04
04/12/2017	2,9200	-0,68%	2,9400	2,9400	2,9100	3.100	9.052,27
01/12/2017	2,9400	1,03%	2,9000	2,9400	2,9000	22.139	62.318,00
30/11/2017	2,9100	0,00%	2,9100	2,9100	2,9100	500	1.455,00
29/11/2017	2,9100	0,00%	2,9200	2,9200	2,9100	631	1.838,49
28/11/2017	2,9100	-0,34%	2,9200	2,9200	2,9100	2.095	6.097,20
27/11/2017	2,9200	0,00%	2,9400	2,9400	2,9200	4.310	12.611,40
24/11/2017	2,9200	0,34%	2,9400	2,9400	2,9100	21.340	60.203,60
23/11/2017	2,9100	0,00%	2,9100	2,9100	2,9100	700	2.037,00
22/11/2017	2,9100	0,34%	2,9100	2,9100	2,9000	2.462	7.158,30
21/11/2017	2,9000	-0,68%	2,9000	2,9000	2,9000	1.000	2.900,00
20/11/2017	2,9200	-0,68%	2,9400	2,9400	2,9100	1.346	3.936,86
17/11/2017	2,9400	0,34%	2,9300	2,9500	2,9000	3.170	9.249,03
16/11/2017	2,9300	0,00%	2,9300	2,9300	2,9300		,00
15/11/2017	2,9300	1,03%	2,9000	2,9800	2,9000	8.025	23.719,51
14/11/2017	2,9000	-1,69%	2,9500	2,9500	2,9000	2.601	7.594,95
13/11/2017	2,9500	0,00%	2,9500	2,9500	2,9500	1.700	5.015,00
10/11/2017	2,9500	0,00%	2,9700	2,9700	2,9500	3.450	10.237,50
09/11/2017	2,9500	-0,67%	2,9700	2,9900	2,9500	1.063	3.156,37
08/11/2017	2,9700	0,68%	2,9700	2,9700	2,9500	1.400	4.138,00
07/11/2017	2,9500	0,00%	2,9500	2,9500	2,9500		,00
06/11/2017	2,9500	-1,01%	2,9800	2,9800	2,9500	4.230	12.479,40
03/11/2017	2,9800	0,00%	2,9800	2,9800	2,9800	550	1.639,00
02/11/2017	2,9800	0,00%	2,9800	2,9800	2,9800	150	447,00
01/11/2017	2,9800	1,71%	2,9800	2,9800	2,9800	200	596,00
31/10/2017	2,9300	0,00%	2,9300	2,9300	2,9300		,00
30/10/2017	2,9300	0,00%	2,9800	2,9900	2,9300	2.050	6.121,50
27/10/2017	2,9300	-2,01%	2,9600	2,9600	2,9300	1.565	4.601,59
26/10/2017	2,9900	0,00%	2,9900	2,9900	2,9900		,00
25/10/2017	2,9900	0,00%	2,9900	2,9900	2,9900		,00
24/10/2017	2,9900	1,36%	2,9900	2,9900	2,9900	1.700	5.083,00
23/10/2017	2,9500	-1,34%	2,9600	2,9600	2,9500	15.450	45.581,61
20/10/2017	2,9900	0,00%	2,9900	2,9900	2,9900		,00
19/10/2017	2,9900	0,00%	2,9900	2,9900	2,9900		,00
18/10/2017	2,9900	0,00%	2,9900	2,9900	2,9900		,00
17/10/2017	2,9900	-0,66%	2,9900	2,9900	2,9900	550	1.644,50
16/10/2017	3,0100	-0,66%	3,0100	3,0300	3,0100	4.447	13.420,87
13/10/2017	3,0300	1,00%	2,9900	3,0400	2,9900	8.320	24.994,14
12/10/2017	3,0000	-0,33%	3,0100	3,0100	2,9900	1.275	3.822,75
11/10/2017	3,0100	0,33%	3,0000	3,0200	2,9900	2.705	8.109,44
10/10/2017	3,0000	-0,99%	3,0000	3,0200	3,0000	2.681	8.053,40
09/10/2017	3,0300	0,00%	3,0300	3,0300	3,0200	3.003	9.092,29
06/10/2017	3,0300	2,02%	3,0500	3,0500	3,0300	3.715	11.285,75
05/10/2017	2,9700	-1,00%	3,0400	3,0500	2,9600	8.970	27.276,30
04/10/2017	3,0000	0,00%	3,0000	3,0000	3,0000	3.500	10.500,00
03/10/2017	3,0000	0,00%	3,0500	3,0500	2,9400	2.249	6.706,61
02/10/2017	3,0000	0,33%	3,0000	3,0000	3,0000	1.045	3.135,00
29/9/2017	2,9900	1,70%	2,9900	2,9900	2,9900	235	702,65
28/9/2017	2,9400	-2,00%	2,9900	2,9900	2,9400	1.900	5.640,09
27/9/2017	3,0000	-0,66%	3,0200	3,0200	3,0000	2.228	6.690,56
26/9/2017	3,0200	-1,31%	3,0200	3,0200	3,0200	400	1.208,00
25/9/2017	3,0600	0,99%	3,0800	3,0800	3,0300	3.200	9.776,00
22/9/2017	3,0300	-1,62%	3,0800	3,0800	3,0200	3.572	10.942,44
21/9/2017	3,0800	1,32%	3,0500	3,1000	3,0400	10.200	31.175,25
20/9/2017	3,0400	1,00%	3,0500	3,0900	3,0300	4.295	13.126,75
19/9/2017	3,0100	0,33%	3,0000	3,0500	3,0000	4.236	12.769,13
18/9/2017	3,0000	3,45%	3,0000	3,0600	2,9700	10.421	31.311,25
15/9/2017	2,9000	-3,33%	3,0000	3,0000	2,8900	8.915	25.965,70
14/9/2017	3,0000	0,00%	3,0100	3,0100	3,0000	13.420	40.268,00
13/9/2017	3,0000	0,33%	3,0000	3,0000	3,0000	2.690	8.070,00
12/9/2017	2,9900	-2,92%	3,0800	3,0800	2,9200	4.471	13.454,96
11/9/2017	3,0800	-0,96%	3,1000	3,1000	3,0800	2.905	8.963,00
08/9/2017	3,1100	-2,51%	3,1600	3,1600	3,1000	7.125	22.247,11
07/9/2017	3,1900	0,95%	3,1600	3,1900	3,1600	1.100	3.479,00
06/9/2017	3,1600	0,00%	3,1600	3,1600	3,1600	3.000	9.480,00
05/9/2017	3,1600	-1,25%	3,1500	3,1600	3,1500	1.689	5.332,65
04/9/2017	3,2000	1,91%	3,2000	3,2000	3,2000	100	320,00
01/9/2017	3,1400	-0,63%	3,1700	3,1700	3,1400	665	2.103,88
31/8/2017	3,1600	0,00%	3,2400	3,2400	3,1600	2.250	7.270,00
30/8/2017	3,1600	0,32%	3,1600	3,1600	3,1600	11	34,76
29/8/2017	3,1500	0,00%	3,1500	3,1500	3,1500		,00
28/8/2017	3,1500	-3,37%	3,1500	3,1500	3,1500	204	642,60
25/8/2017	3,2600	0,31%	3,2600	3,2600	3,2600	95	309,70
24/8/2017	3,2500	0,00%	3,2500	3,2500	3,2400	800	2.599,00
23/8/2017	3,2500	0,93%	3,2500	3,2500	3,2500	2.000	6.500,00
22/8/2017	3,2200	-0,92%	3,1400	3,2500	3,1400	1.612	5.135,68
21/8/2017	3,2500	0,00%	3,2500	3,2500	3,2500		,00
18/8/2017	3,2500	0,00%	3,2500	3,2500	3,2500	500	1.625,00
17/8/2017	3,2500	0,00%	3,2500	3,2500	3,2500	200	650,00
16/8/2017	3,2500	0,00%	3,2500	3,2500	3,2500	500	1.625,00
14/8/2017	3,2500	1,25%	3,2100	3,2900	3,2100	3.732	12.091,87
11/8/2017	3,2100	0,00%	3,2100	3,2100	3,2100		,00
10/8/2017	3,2100	0,94%	3,1800	3,2100	3,1800	15.000	47.992,26
09/8/2017	3,1800	0,00%	3,1800	3,1800	3,1800		,00
08/8/2017	3,1800	0,95%	3,1500	3,1900	3,1500	4.068	12.871,92
07/8/2017	3,1500	0,00%	3,1500	3,1500	3,1500	2.000	6.300,00
04/8/2017	3,1500	0,00%	3,1500	3,1500	3,1500	910	2.866,50
03/8/2017	3,1500	0,00%	3,1500	3,1500	3,1500		,00
02/8/2017	3,1500	-1,25%	3,1500	3,1500	3,1500	150	472,50
01/8/2017	3,1900	5,28%	3,1500	3,2000	3,1500	700	2.229,75
31/7/2017	3,0300	-2,57%	3,0500	3,0500	3,0300	1.170	3.564,14
28/7/2017	3,1100	-1,27%	3,1000	3,1500	3,0500	5.683	17.589,25
27/7/2017	3,1500	0,96%	3,1300	3,2000	3,1300	5.981	18.984,93
26/7/2017	3,1200	1,30%	3,0100	3,1200	3,0000	4.355	13.346,38
25/7/2017	3,0800	1,99%	3,0200	3,0900	3,0200	5.453	16.779,56
24/7/2017	3,0200	-0,98%	3,0200	3,0200	3,0200	210	634,20
21/7/2017	3,0500	2,69%	2,9800	3,0700	2,9700	19.674	59.715,12
20/7/2017	2,9700	0,00%	2,9700	2,9700	2,9700		,00
19/7/2017	2,9700	-0,34%	2,9000	2,9700	2,9000	795	2.347,50
18/7/2017	2,9800	2,41%	2,9200	2,9900	2,9200	10.000	29.699,14
17/7/2017	2,9100	0,00%	2,9100	2,9100	2,9100		,00
14/7/2017	2,9100	0,00%	2,9100	2,9100	2,9100		,00
13/7/2017	2,9100	0,00%	2,9100	2,9100	2,9100		,00
12/7/2017	2,9100	0,00%	2,9100	2,9100	2,9100		,00
11/7/2017	2,9100	-0,68%	2,9100	2,9100	2,9100	200	582,00
10/7/2017	2,9300	-0,68%	2,9000	2,9300	2,9000	1.000	2.915,00
07/7/2017	2,9500	1,72%	2,9500	2,9500	2,9500	40	118,00
06/7/2017	2,9000	0,00%	2,9000	2,9000	2,9000		,00
05/7/2017	2,9000	0,00%	2,9000	2,9000	2,9000		,00
04/7/2017	2,9000	0,00%	2,9000	2,9000	2,9000	3.473	10.071,70
03/7/2017	2,9000	0,00%	2,9000	2,9400	2,9000	1.918	5.574,20
30/6/2017	2,9000	0,00%	2,9000	2,9000	2,9000		,00
29/6/2017	2,9000	0,00%	2,9000	2,9000	2,9000		,00

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.%