Συνεχης ενημερωση

ΤΣΙΜΕΝΤΟΠΟΙΙA ΒΑΣΙΛΙΚΟΥ ΔΗΜΟΣΙΑ ΕΤ ΛΤΔ (ΤΣΙΒ)

4,2800 €

0,0600 (1,42%)

Άνοιγμα 4,4200
Υψηλό 4,4200
Χαμηλό 4,2800

Όγκος 1.725
Τζίρος 7.414 €
Πράξεις 2

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/4/2017	2,6600	-0,75%	2,7000	2,7000	2,6500	5.846	15.675,04
25/4/2017	2,6800	0,75%	2,6800	2,6800	2,6800	865	2.318,20
24/4/2017	2,6600	-0,75%	2,6600	2,6600	2,6600	500	1.330,00
21/4/2017	2,6800	0,00%	2,6800	2,6800	2,6800		,00
20/4/2017	2,6800	1,52%	2,6800	2,6800	2,6800	150	402,00
19/4/2017	2,6400	-1,12%	2,6500	2,6500	2,6400	4.174	11.023,60
13/4/2017	2,6700	-0,37%	2,6700	2,6700	2,6700	500	1.335,00
12/4/2017	2,6800	2,68%	2,6800	2,6800	2,6700	2.000	5.350,00
11/4/2017	2,6100	-2,61%	2,7000	2,7000	2,6100	1.300	3.426,00
10/4/2017	2,6800	0,75%	2,6800	2,6800	2,6800	960	2.572,80
07/4/2017	2,6600	1,53%	2,6500	2,6600	2,6500	1.040	2.766,00
06/4/2017	2,6200	0,00%	2,6200	2,6200	2,6200	195	510,90
05/4/2017	2,6200	0,00%	2,6200	2,6200	2,6200	905	2.371,10
04/4/2017	2,6200	3,15%	2,6000	2,6200	2,6000	1.589	4.131,78
03/4/2017	2,5400	-4,15%	2,6000	2,6000	2,5400	4.055	10.353,66
31/3/2017	2,6500	1,92%	2,6500	2,6500	2,6500	1.400	3.710,00
30/3/2017	2,6000	0,00%	2,6000	2,6000	2,6000		,00
29/3/2017	2,6000	0,00%	2,6000	2,6000	2,6000		,00
28/3/2017	2,6000	0,00%	2,6000	2,6000	2,6000		,00
27/3/2017	2,6000	0,00%	2,6000	2,6300	2,5600	2.370	6.191,05
24/3/2017	2,6000	3,17%	2,5800	2,6000	2,5800	800	2.069,50
23/3/2017	2,5200	-2,33%	2,5300	2,5300	2,5200	915	2.311,30
22/3/2017	2,5800	1,18%	2,5800	2,5800	2,5800	475	1.225,50
21/3/2017	2,5500	-1,92%	2,5700	2,5700	2,5500	3.000	7.664,00
20/3/2017	2,6000	0,00%	2,6000	2,6000	2,6000		,00
17/3/2017	2,6000	0,00%	2,6000	2,6000	2,6000		,00
16/3/2017	2,6000	0,00%	2,6200	2,6200	2,6000	1.943	5.066,80
15/3/2017	2,6000	-1,14%	2,6000	2,6000	2,6000	200	520,00
14/3/2017	2,6300	1,15%	2,6300	2,6300	2,6300	1.000	2.630,00
10/3/2017	2,6000	0,78%	2,6000	2,6000	2,6000	200	520,00
09/3/2017	2,5800	0,78%	2,5600	2,5900	2,5600	4.500	11.575,00
08/3/2017	2,5600	0,00%	2,5600	2,5600	2,5600	3.000	7.680,00
07/3/2017	2,5600	0,00%	2,5600	2,5600	2,5600		,00
06/3/2017	2,5600	0,00%	2,5600	2,5600	2,5600		,00
03/3/2017	2,5600	-3,40%	2,6100	2,6100	2,5600	6.150	16.027,62
02/3/2017	2,6500	0,00%	2,6500	2,6500	2,6500		,00
01/3/2017	2,6500	1,53%	2,6100	2,6700	2,6000	15.012	39.285,52
28/2/2017	2,6100	0,00%	2,6100	2,6100	2,6100		,00
24/2/2017	2,6100	0,38%	2,6200	2,6200	2,6100	4.000	10.451,00
23/2/2017	2,6000	0,00%	2,6000	2,6000	2,6000		,00
22/2/2017	2,6000	-0,76%	2,6100	2,6100	2,6000	3.000	7.812,00
21/2/2017	2,6200	0,00%	2,6200	2,6200	2,6200		,00
20/2/2017	2,6200	0,00%	2,6200	2,6200	2,6200		,00
17/2/2017	2,6200	-0,38%	2,6200	2,6200	2,6200	2.649	6.940,38
16/2/2017	2,6300	1,15%	2,6500	2,6700	2,5100	46.979	123.136,45
15/2/2017	2,6000	0,00%	2,6000	2,6000	2,6000	7.000	18.200,00
14/2/2017	2,6000	0,00%	2,5900	2,6000	2,5900	1.251	3.251,60
13/2/2017	2,6000	0,00%	2,6000	2,6000	2,6000	140	364,00
10/2/2017	2,6000	-1,52%	2,6000	2,6000	2,6000	5.000	13.000,00
09/2/2017	2,6400	0,00%	2,6300	2,6400	2,6100	1.123	2.947,71
08/2/2017	2,6400	-0,75%	2,6500	2,6500	2,6400	1.700	4.500,00
07/2/2017	2,6600	0,38%	2,7000	2,7000	2,6600	10.010	26.878,22
06/2/2017	2,6500	-2,21%	2,7000	2,7000	2,6500	1.360	3.659,00
03/2/2017	2,7100	-1,09%	2,7300	2,7400	2,7100	1.000	2.728,70
02/2/2017	2,7400	0,00%	2,7400	2,7400	2,7400		,00
01/2/2017	2,7400	4,18%	2,7400	2,7400	2,7400	92	252,08
31/1/2017	2,6300	0,00%	2,6300	2,6300	2,6300		,00
30/1/2017	2,6300	-0,75%	2,6300	2,6300	2,6300	390	1.025,70
27/1/2017	2,6500	0,00%	2,6500	2,6500	2,6500		,00
26/1/2017	2,6500	0,00%	2,6500	2,6500	2,6500		,00
25/1/2017	2,6500	0,00%	2,6500	2,6500	2,6500		,00
24/1/2017	2,6500	0,00%	2,6600	2,6600	2,6300	5.500	14.592,50
20/1/2017	2,6500	-1,49%	2,6500	2,6500	2,6500	4.824	12.783,60
19/1/2017	2,6900	-1,47%	2,6900	2,6900	2,6900	2.200	5.918,00
18/1/2017	2,7300	3,80%	2,6700	2,7300	2,6700	2.350	6.357,80
17/1/2017	2,6300	-0,38%	2,6400	2,7000	2,6300	5.610	14.789,95
16/1/2017	2,6400	-1,12%	2,6400	2,6400	2,6400	16.599	43.821,36
13/1/2017	2,6700	-0,37%	2,6700	2,6700	2,6700	4.000	10.680,00
12/1/2017	2,6800	0,00%	2,6800	2,6800	2,6800		,00
11/1/2017	2,6800	0,00%	2,6500	2,6800	2,6400	3.750	9.962,50
10/1/2017	2,6800	1,90%	2,6700	2,6800	2,6700	6.050	16.189,25
09/1/2017	2,6300	-5,05%	2,6600	2,7000	2,6300	750	1.999,00
05/1/2017	2,7700	-0,36%	2,6600	2,8000	2,6600	1.465	3.963,40
04/1/2017	2,7800	1,09%	2,7500	2,7800	2,7500	235	649,05
03/1/2017	2,7500	0,00%	2,7500	2,7500	2,7500	250	687,50
02/1/2017	2,7500	0,00%	2,7500	2,7500	2,7500	1.074	2.953,50
30/12/2016	2,7500	0,73%	2,7500	2,7500	2,7500	374	1.028,50
29/12/2016	2,7300	-2,15%	2,6400	2,7300	2,6400	5.215	14.198,25
28/12/2016	2,7900	0,00%	2,7000	2,7900	2,7000	1.350	3.654,00
27/12/2016	2,7900	3,33%	2,7900	2,7900	2,7900	100	279,00
23/12/2016	2,7000	0,00%	2,7000	2,7000	2,7000		,00
22/12/2016	2,7000	-1,10%	2,7000	2,7000	2,7000	200	540,00
21/12/2016	2,7300	-0,73%	2,7600	2,8000	2,7000	5.759	15.721,80
20/12/2016	2,7500	-0,36%	2,7500	2,7500	2,7500	1.040	2.860,00
19/12/2016	2,7600	0,00%	2,7600	2,7600	2,7600	2.195	6.058,20
16/12/2016	2,7600	-2,82%	2,8000	2,8000	2,7600	300	829,00
15/12/2016	2,8400	0,00%	2,8400	2,8400	2,8400		,00
14/12/2016	2,8400	0,00%	2,8400	2,8400	2,8400	11.053	31.390,52
13/12/2016	2,8400	3,27%	2,8500	2,8500	2,8400	4.197	11.921,98
12/12/2016	2,7500	-2,48%	2,8000	2,8000	2,7500	8.850	24.695,00
09/12/2016	2,8200	-1,05%	2,8500	2,8500	2,8000	11.230	31.615,10
08/12/2016	2,8500	-0,35%	2,8000	2,9000	2,8000	9.080	25.996,17
07/12/2016	2,8600	0,00%	2,8600	2,8600	2,7500	5.900	16.487,66
06/12/2016	2,8600	-1,04%	2,7800	2,8600	2,7800	13.014	36.180,04
05/12/2016	2,8900	0,00%	2,8900	2,8900	2,8900		,00
02/12/2016	2,8900	3,21%	2,8900	2,8900	2,8900	316	913,24
01/12/2016	2,8000	-0,71%	2,8200	2,8200	2,8000	10.709	30.015,30
30/11/2016	2,8200	0,36%	2,9000	2,9000	2,8200	533	1.520,46
29/11/2016	2,8100	-2,43%	2,8500	2,8500	2,8100	14.434	40.696,98
28/11/2016	2,8800	-0,69%	2,8800	2,8800	2,8800	163	469,44
25/11/2016	2,9000	-1,36%	2,9400	2,9400	2,9000	517	1.499,98
24/11/2016	2,9400	3,52%	2,9200	2,9400	2,8800	283	820,04
23/11/2016	2,8400	-2,07%	2,8400	2,9300	2,8400	1.330	3.784,50
22/11/2016	2,9000	0,00%	2,9000	2,9000	2,9000		,00
21/11/2016	2,9000	-0,68%	2,9200	2,9200	2,8200	1.150	3.256,00
18/11/2016	2,9200	1,04%	2,9000	2,9200	2,9000	1.665	4.855,20
17/11/2016	2,8900	-0,34%	2,9000	2,9000	2,8900	1.385	4.014,60
16/11/2016	2,9000	0,00%	2,8700	2,9200	2,8700	3.395	9.819,40
15/11/2016	2,9000	0,00%	2,9000	2,9000	2,9000		,00
14/11/2016	2,9000	2,47%	2,8300	2,9000	2,8300	6.250	17.938,50
11/11/2016	2,8300	0,71%	2,8000	2,8300	2,8000	386	1.083,38
10/11/2016	2,8100	-1,40%	2,8500	2,8500	2,7800	1.211	3.419,85
09/11/2016	2,8500	1,79%	2,8400	2,8500	2,7600	4.325	12.291,45
08/11/2016	2,8000	0,00%	2,8000	2,8000	2,8000		,00
07/11/2016	2,8000	-1,75%	2,7700	2,8000	2,7700	505	1.404,25
04/11/2016	2,8500	0,35%	2,8500	2,8500	2,8500	650	1.852,50
03/11/2016	2,8400	0,00%	2,8400	2,8400	2,8400	140	397,60
02/11/2016	2,8400	-1,05%	2,8600	2,8600	2,8400	730	2.079,80
01/11/2016	2,8700	1,06%	2,8700	2,8700	2,8700	640	1.836,80
31/10/2016	2,8400	-0,35%	2,8500	2,8700	2,7700	775	2.192,90
27/10/2016	2,8500	0,00%	2,8500	2,8500	2,8500	385	1.097,25
26/10/2016	2,8500	2,52%	2,7800	2,8500	2,7600	8.618	24.045,87
25/10/2016	2,7800	1,09%	2,7700	2,7800	2,7700	6.090	16.909,41
24/10/2016	2,7500	1,85%	2,7300	2,7500	2,7300	4.450	12.203,50
21/10/2016	2,7000	-1,46%	2,7000	2,7400	2,7000	4.900	13.270,00
20/10/2016	2,7400	0,00%	2,7400	2,7400	2,7400		,00
19/10/2016	2,7400	0,00%	2,7400	2,7400	2,7400	500	1.370,00
18/10/2016	2,7400	-0,36%	2,7600	2,7600	2,7400	1.996	5.489,04
17/10/2016	2,7500	0,36%	2,7500	2,7600	2,7400	2.468	6.793,89
14/10/2016	2,7400	-0,36%	2,7500	2,7500	2,7100	3.210	8.746,40
13/10/2016	2,7500	0,00%	2,7500	2,7500	2,7500	3.100	8.525,00
12/10/2016	2,7500	0,00%	2,7500	2,7500	2,7500	3.550	9.762,50
11/10/2016	2,7500	1,10%	2,7500	2,7500	2,7500	2.100	5.775,00
10/10/2016	2,7200	-0,37%	2,7300	2,7300	2,7200	2.110	5.740,30
07/10/2016	2,7300	-0,73%	2,7500	2,7500	2,7300	3.865	10.626,95
06/10/2016	2,7500	2,23%	2,7400	2,7500	2,7100	11.111	30.351,25
05/10/2016	2,6900	1,13%	2,7000	2,7000	2,6900	1.600	4.306,50
04/10/2016	2,6600	-1,48%	2,6700	2,6700	2,6600	1.000	2.665,00
03/10/2016	2,7000	0,00%	2,7000	2,7000	2,6800	7.007	18.898,90
30/9/2016	2,7000	0,00%	2,6900	2,7000	2,6900	308	828,60
29/9/2016	2,7000	0,00%	2,7000	2,7000	2,7000	780	2.106,00
28/9/2016	2,7000	-0,37%	2,7000	2,7000	2,7000	1.986	5.362,20
27/9/2016	2,7100	-1,45%	2,7500	2,7500	2,6800	4.520	12.384,60
26/9/2016	2,7500	0,00%	2,7400	2,7500	2,7400	200	548,67
23/9/2016	2,7500	0,73%	2,7500	2,7500	2,7500	200	550,00
22/9/2016	2,7300	-0,36%	2,7300	2,7300	2,7300	433	1.182,09
21/9/2016	2,7400	-0,36%	2,7000	2,7400	2,6500	722	1.940,62
20/9/2016	2,7500	0,00%	2,7500	2,7500	2,7500		,00
19/9/2016	2,7500	0,36%	2,7000	2,7600	2,7000	4.198	11.455,50
16/9/2016	2,7400	-0,36%	2,7500	2,7500	2,7400	1.868	5.129,94
15/9/2016	2,7500	1,10%	2,7300	2,7500	2,7300	5.375	14.720,45
14/9/2016	2,7200	-2,16%	2,7700	2,7700	2,7000	4.200	11.447,00
13/9/2016	2,7800	0,00%	2,7800	2,7800	2,7800		,00
12/9/2016	2,7800	0,00%	2,7700	2,7800	2,7700	1.266	3.516,67
09/9/2016	2,7800	0,00%	2,7800	2,7800	2,7800		,00
08/9/2016	2,7800	0,36%	2,7500	2,7800	2,7500	6.500	18.045,50
07/9/2016	2,7700	2,59%	2,7500	2,7700	2,7500	560	1.543,20
06/9/2016	2,7000	-2,17%	2,7300	2,7600	2,7000	2.950	7.999,00
05/9/2016	2,7600	1,10%	2,7400	2,7600	2,7400	5.400	14.802,00
02/9/2016	2,7300	0,00%	2,7300	2,7300	2,7300		,00
01/9/2016	2,7300	-1,80%	2,7300	2,7300	2,7300	100	273,00
31/8/2016	2,7800	0,00%	2,7700	2,7800	2,7700	17.340	48.168,46
30/8/2016	2,7800	-0,36%	2,7200	2,7900	2,7100	7.693	21.325,16
29/8/2016	2,7900	-0,36%	2,7900	2,7900	2,7900	274	764,46
26/8/2016	2,8000	1,82%	2,8000	2,8000	2,7900	830	2.319,69
25/8/2016	2,7500	-1,43%	2,8000	2,8600	2,7500	5.445	15.107,86
24/8/2016	2,7900	0,36%	2,7900	2,7900	2,7900	300	837,00
23/8/2016	2,7800	-0,71%	2,7600	2,8000	2,7100	6.967	19.160,28
22/8/2016	2,8000	3,32%	2,7500	2,8000	2,7100	8.466	23.513,03
19/8/2016	2,7100	-1,45%	2,7100	2,7100	2,7100	960	2.601,60
18/8/2016	2,7500	0,36%	2,7500	2,7500	2,7500	750	2.062,50
17/8/2016	2,7400	-0,36%	2,7000	2,7400	2,7000	1.185	3.206,90
16/8/2016	2,7500	1,85%	2,7500	2,7500	2,7500	250	687,50
12/8/2016	2,7000	3,85%	2,7000	2,7000	2,7000	3.580	9.666,00
11/8/2016	2,6000	0,00%	2,6000	2,6000	2,6000		,00
10/8/2016	2,6000	0,00%	2,6000	2,6000	2,6000		,00
09/8/2016	2,6000	-4,41%	2,6100	2,6100	2,6000	900	2.347,31
08/8/2016	2,7200	-0,73%	2,7000	2,7400	2,7000	1.615	4.373,10
05/8/2016	2,7400	-0,72%	2,7900	2,8500	2,7000	6.372	17.820,35
04/8/2016	2,7600	5,75%	2,7400	2,7700	2,6700	3.630	9.861,20
03/8/2016	2,6100	-1,88%	2,6600	2,7000	2,6000	4.095	10.911,93
02/8/2016	2,6600	2,31%	2,7500	2,7500	2,6600	7.220	19.715,80
01/8/2016	2,6000	-0,76%	2,6000	2,6000	2,6000	49.951	126.872,60
29/7/2016	2,6200	9,17%	2,4000	2,6300	2,4000	9.313	23.488,10
28/7/2016	2,4000	0,00%	2,4000	2,4000	2,4000		,00
27/7/2016	2,4000	0,00%	2,4000	2,4000	2,4000	75	180,00
26/7/2016	2,4000	0,00%	2,4000	2,4000	2,4000		,00
22/7/2016	2,4000	3,00%	2,3400	2,4500	2,3400	3.058	7.213,70
21/7/2016	2,3300	1,30%	2,3300	2,3300	2,3300	1.388	3.234,04
20/7/2016	2,3000	5,50%	2,2500	2,3000	2,2300	2.015	4.514,50
19/7/2016	2,1800	0,00%	2,1800	2,1800	2,1800		,00
18/7/2016	2,1800	0,00%	2,1600	2,1800	2,1600	2.000	4.340,00
15/7/2016	2,1800	-3,11%	2,1800	2,1900	2,1800	7.457	16.266,26
14/7/2016	2,2500	0,00%	2,2500	2,2500	2,2500		,00
13/7/2016	2,2500	0,00%	2,2500	2,2500	2,2500	309	695,25
12/7/2016	2,2500	0,00%	2,2500	2,2500	2,2500		,00
11/7/2016	2,2500	4,17%	2,1500	2,2500	2,1500	3.007	6.595,75
08/7/2016	2,1600	0,47%	2,1500	2,1600	2,1500	575	1.241,25
07/7/2016	2,1500	0,47%	2,1500	2,1500	2,1500	425	913,75
06/7/2016	2,1400	0,00%	2,1400	2,1400	2,1400	5.500	11.770,00
05/7/2016	2,1400	0,00%	2,1400	2,1400	2,1400	3.000	6.420,00
04/7/2016	2,1400	0,00%	2,1400	2,1400	2,1400		,00
01/7/2016	2,1400	0,00%	2,1400	2,1400	2,1400	693	1.483,02
30/6/2016	2,1400	0,00%	2,1000	2,1400	2,1000	1.187	2.532,70
29/6/2016	2,1400	0,00%	2,1000	2,1400	2,0900	12.429	26.320,38
28/6/2016	2,1400	0,00%	2,1400	2,1400	2,1400		,00
27/6/2016	2,1400	0,00%	2,1400	2,1400	2,1400		,00
24/6/2016	2,1400	-2,28%	2,1100	2,1400	2,1100	1.000	2.125,00
23/6/2016	2,1900	0,00%	2,1900	2,1900	2,1900		,00
22/6/2016	2,1900	0,00%	2,1900	2,1900	2,1900		,00
21/6/2016	2,1900	2,34%	2,1400	2,1900	2,1400	1.954	4.201,76
17/6/2016	2,1400	0,00%	2,1400	2,1400	2,1400	1.000	2.140,00
16/6/2016	2,1400	0,00%	2,1400	2,1400	2,1400		,00
15/6/2016	2,1400	0,94%	2,1300	2,1500	2,1300	5.650	12.082,00
14/6/2016	2,1200	-0,93%	2,1300	2,1300	2,1200	4.000	8.490,00
13/6/2016	2,1400	-0,47%	2,1500	2,1500	2,1400	4.725	10.150,41
10/6/2016	2,1500	0,47%	2,1900	2,2300	2,1500	5.000	10.935,00
09/6/2016	2,1400	0,00%	2,1400	2,1400	2,1400		,00
08/6/2016	2,1400	1,90%	2,1500	2,2000	2,1300	19.109	41.268,76
07/6/2016	2,1000	2,44%	2,0900	2,1000	2,0900	4.650	9.748,50
06/6/2016	2,0500	0,00%	2,0500	2,0500	2,0500		,00
03/6/2016	2,0500	0,99%	2,0100	2,0500	1,9800	5.559	11.100,45
02/6/2016	2,0300	-3,33%	2,0300	2,0300	2,0300	1.500	3.045,00
01/6/2016	2,1000	3,45%	2,1000	2,1000	2,1000	225	472,50
31/5/2016	2,0300	0,00%	2,0300	2,0300	2,0300		,00
30/5/2016	2,0300	1,50%	2,0500	2,1000	2,0000	10.684	21.633,00
27/5/2016	2,0000	0,00%	2,0000	2,0000	2,0000	3.150	6.300,00
26/5/2016	2,0000	2,56%	1,9600	2,0000	1,9500	3.200	6.264,00
25/5/2016	1,9500	2,63%	1,9500	1,9900	1,9500	16.148	31.646,60
24/5/2016	1,9000	-5,00%	1,9500	1,9500	1,9000	12.500	23.920,00
23/5/2016	2,0000	2,56%	1,9100	2,0000	1,9100	1.150	2.255,00
20/5/2016	1,9500	5,41%	1,9500	1,9500	1,8900	2.100	4.059,00
19/5/2016	1,8500	-0,54%	1,8800	1,8800	1,8500	2.500	4.670,00
18/5/2016	1,8600	3,33%	1,8100	1,8600	1,8100	1.818	3.333,48
17/5/2016	1,8000	0,00%	1,8000	1,8000	1,8000		,00
16/5/2016	1,8000	1,12%	1,8000	1,8000	1,8000	1.150	2.070,00
13/5/2016	1,7800	2,89%	1,7700	1,7800	1,7700	2.684	4.770,68
12/5/2016	1,7300	-4,95%	1,8200	1,8200	1,7300	8.000	14.169,48
11/5/2016	1,8200	1,11%	1,8100	1,8300	1,8100	6.255	11.380,32
10/5/2016	1,8000	0,00%	1,8000	1,8000	1,7300	3.000	5.365,00
09/5/2016	1,8000	0,00%	1,8000	1,8000	1,8000		,00
06/5/2016	1,8000	0,00%	1,8200	1,8200	1,8000	2.970	5.356,00
05/5/2016	1,8000	0,00%	1,8000	1,8000	1,8000	500	900,00
04/5/2016	1,8000	0,00%	1,7500	1,8000	1,7500	1.000	1.775,00
28/4/2016	1,8000	2,27%	1,7600	1,8000	1,7600	2.070	3.718,00
27/4/2016	1,7600	0,00%	1,7600	1,7600	1,7600		,00
26/4/2016	1,7600	0,00%	1,7600	1,7600	1,7600	500	880,00
25/4/2016	1,7600	-1,12%	1,6800	1,7600	1,6600	2.910	4.910,66
22/4/2016	1,7800	2,89%	1,7500	1,7800	1,7500	1.500	2.651,00
21/4/2016	1,7300	1,76%	1,7200	1,7400	1,7200	4.997	8.634,84
20/4/2016	1,7000	0,00%	1,6800	1,7000	1,6500	23.903	39.745,10
19/4/2016	1,7000	0,00%	1,7000	1,7000	1,7000		,00
18/4/2016	1,7000	0,00%	1,7000	1,7000	1,7000		,00
15/4/2016	1,7000	0,00%	1,7000	1,7000	1,7000	3.600	6.120,00
14/4/2016	1,7000	1,19%	1,7000	1,7000	1,7000	4.333	7.366,10
13/4/2016	1,6800	0,00%	1,6800	1,6800	1,6800	1.500	2.520,00
12/4/2016	1,6800	1,20%	1,6800	1,6800	1,6500	8.234	13.821,24
11/4/2016	1,6600	0,61%	1,6600	1,6600	1,6600	2.000	3.320,00
08/4/2016	1,6500	0,00%	1,6500	1,6500	1,6500	32.000	51.200,00
07/4/2016	1,6500	0,61%	1,6500	1,6500	1,5900	13.417	21.570,41
06/4/2016	1,6400	-0,61%	1,6600	1,6600	1,6300	8.704	14.311,33
05/4/2016	1,6500	0,00%	1,6600	1,6600	1,6500	4.850	8.027,50
04/4/2016	1,6500	-2,94%	1,6500	1,6500	1,6400	7.750	12.772,50
31/3/2016	1,7000	0,00%	1,7000	1,7000	1,7000		,00
30/3/2016	1,7000	0,59%	1,6900	1,7000	1,6900	2.750	4.665,00
29/3/2016	1,6900	4,97%	1,6900	1,6900	1,6900	1.430	2.416,70
24/3/2016	1,6100	0,63%	1,6100	1,6100	1,6100	600	966,00
23/3/2016	1,6000	-0,62%	1,6100	1,6100	1,6000	3.662	5.860,52
22/3/2016	1,6100	0,00%	1,6500	1,6500	1,6100	4.000	6.564,00
21/3/2016	1,6100	1,90%	1,6100	1,6100	1,6100	2.668	4.295,48
18/3/2016	1,5800	-1,86%	1,6000	1,6000	1,5800	14.200	22.442,64
17/3/2016	1,6100	-1,23%	1,6100	1,6300	1,6000	16.200	26.185,72
16/3/2016	1,6300	0,00%	1,6300	1,6300	1,6300		,00
15/3/2016	1,6300	0,62%	1,6500	1,6500	1,6000	15.991	26.123,80
11/3/2016	1,6200	-0,61%	1,6500	1,6600	1,6200	5.073	8.343,72
10/3/2016	1,6300	-0,61%	1,6300	1,6300	1,6300	132.533	213.388,79
09/3/2016	1,6400	0,00%	1,6100	1,6400	1,6100	6.680	10.918,30
08/3/2016	1,6400	-2,38%	1,6400	1,6800	1,6000	11.650	18.775,00
07/3/2016	1,6800	5,00%	1,6000	1,6800	1,6000	1.170	1.949,60
04/3/2016	1,6000	0,00%	1,6000	1,6000	1,6000	300	480,00
03/3/2016	1,6000	0,00%	1,6000	1,6000	1,6000	10.000	16.000,00
02/3/2016	1,6000	0,00%	1,6000	1,6000	1,6000		,00
01/3/2016	1,6000	0,00%	1,5900	1,6000	1,5900	8.267	13.202,20
29/2/2016	1,6000	3,23%	1,6000	1,6000	1,5900	1.238	1.975,80
26/2/2016	1,5500	-4,32%	1,5500	1,6200	1,5100	26.587	41.211,20
25/2/2016	1,6200	0,00%	1,6200	1,6200	1,6200	25	40,50
24/2/2016	1,6200	0,00%	1,6200	1,6200	1,6200		,00
23/2/2016	1,6200	3,18%	1,5700	1,6200	1,5700	3.710	5.972,20
22/2/2016	1,5700	3,97%	1,6200	1,6200	1,5700	60	94,90
19/2/2016	1,5100	4,86%	1,5100	1,5100	1,5100	500	755,00
18/2/2016	1,4400	-2,70%	1,4700	1,4700	1,4400	1.500	2.190,00
17/2/2016	1,4800	0,00%	1,4800	1,4800	1,4800		,00
16/2/2016	1,4800	0,00%	1,4800	1,4800	1,4800		,00
15/2/2016	1,4800	7,25%	1,4300	1,5100	1,4300	9.470	13.741,70
12/2/2016	1,3800	0,00%	1,3800	1,3800	1,3800	1.100	1.518,00
11/2/2016	1,3800	0,00%	1,3800	1,3800	1,3800	430.814	605.293,67
10/2/2016	1,3800	0,00%	1,3800	1,3800	1,3800		,00
09/2/2016	1,3800	-1,43%	1,3700	1,4000	1,3700	2.730	3.785,10
08/2/2016	1,4000	0,00%	1,4000	1,4000	1,4000		,00
05/2/2016	1,4000	0,00%	1,3900	1,4000	1,3900	3.700	5.160,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%