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
02/6/2023	2,8000	0,00%	2,8000	2,8000	2,8000		,00
01/6/2023	2,8000	0,00%	2,8000	2,8000	2,8000		,00
31/5/2023	2,8000	0,00%	2,8000	2,8000	2,8000		,00
30/5/2023	2,8000	2,19%	2,7600	2,8000	2,7600	950	2.630,00
29/5/2023	2,7400	0,00%	2,7400	2,7400	2,7400		,00
26/5/2023	2,7400	-0,72%	2,7600	2,7600	2,7400	2.029	5.584,46
25/5/2023	2,7600	0,73%	2,7400	2,7600	2,7400	3.346	9.188,04
24/5/2023	2,7400	0,74%	2,7400	2,7400	2,7400	100	274,00
23/5/2023	2,7200	0,00%	2,7200	2,7200	2,7200		,00
22/5/2023	2,7200	0,00%	2,7200	2,7200	2,7200		,00
19/5/2023	2,7200	0,74%	2,7200	2,7200	2,7200	760	2.067,20
18/5/2023	2,7000	0,00%	2,7000	2,7000	2,7000		,00
17/5/2023	2,7000	0,00%	2,7000	2,7000	2,7000		,00
16/5/2023	2,7000	-0,74%	2,7400	2,7400	2,7000	3.000	8.160,00
15/5/2023	2,7200	-0,73%	2,7000	2,7400	2,6800	12.401	33.448,74
12/5/2023	2,7400	1,48%	2,7200	2,7400	2,7200	39.455	96.661,20
11/5/2023	2,7000	0,75%	2,7000	2,7000	2,7000	990	2.673,00
10/5/2023	2,6800	-0,74%	2,7000	2,7000	2,6800	42.810	104.921,00
09/5/2023	2,7000	-1,46%	2,7200	2,7200	2,7000	4.411	11.917,92
08/5/2023	2,7400	0,00%	2,7400	2,7400	2,7200	4.015	10.949,32
05/5/2023	2,7400	-0,72%	2,7400	2,7400	2,7400	794	2.175,56
04/5/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
03/5/2023	2,7600	0,73%	2,7400	2,7600	2,7400	1.100	3.016,00
02/5/2023	2,7400	0,00%	2,7400	2,7400	2,7400	1.000	2.740,00
28/4/2023	2,7400	0,00%	2,7400	2,7400	2,7400		,00
27/4/2023	2,7400	-0,72%	2,7400	2,7400	2,7400	500	1.370,00
26/4/2023	2,7600	0,73%	2,7400	2,7600	2,7000	1.272	3.483,20
25/4/2023	2,7400	0,00%	2,7400	2,7400	2,7400	4.000	10.960,00
24/4/2023	2,7400	-0,72%	2,7800	2,7800	2,7400	470	1.291,62
21/4/2023	2,7600	-0,72%	2,7400	2,7600	2,7400	19.700	54.028,00
20/4/2023	2,7800	0,72%	2,7800	2,7800	2,7800	36	100,08
19/4/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
13/4/2023	2,7600	0,73%	2,7400	2,7600	2,7000	4.900	13.506,00
12/4/2023	2,7400	0,00%	2,7400	2,7400	2,7400		,00
11/4/2023	2,7400	-0,72%	2,7200	2,7600	2,7200	5.020	13.753,80
07/4/2023	2,7600	0,00%	2,7000	2,7600	2,7000	138	377,10
06/4/2023	2,7600	2,22%	2,7000	2,7600	2,7000	138	377,10
05/4/2023	2,7000	0,00%	2,7000	2,7000	2,7000		,00
04/4/2023	2,7000	0,00%	2,7000	2,7000	2,7000		,00
03/4/2023	2,7000	0,75%	2,6800	2,7000	2,6800	10.000	26.900,00
31/3/2023	2,6800	0,75%	2,6800	2,7000	2,6800	5.516	14.793,88
30/3/2023	2,6600	0,00%	2,6600	2,6600	2,6600		,00
29/3/2023	2,6600	-3,62%	2,6600	2,6600	2,6600	375	997,50
28/3/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
27/3/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
24/3/2023	2,7600	5,34%	2,6800	2,8600	2,6800	1.415	3.815,30
23/3/2023	2,6200	0,00%	2,6200	2,6200	2,6200		,00
22/3/2023	2,6200	0,77%	2,6200	2,6600	2,6200	4.500	11.802,00
21/3/2023	2,6000	0,00%	2,6800	2,6800	2,6000	8.130	21.168,40
20/3/2023	2,6000	0,00%	2,6000	2,6000	2,6000	12.900	33.540,00
17/3/2023	2,6000	-2,99%	2,6400	2,6400	2,6000	5.000	13.084,00
16/3/2023	2,6800	3,08%	2,6800	2,6800	2,6200	2.200	5.776,00
15/3/2023	2,6000	-1,52%	2,6400	2,7000	2,6000	8.370	21.946,60
14/3/2023	2,6400	0,00%	2,6400	2,6400	2,6400	1.100	2.904,00
13/3/2023	2,6400	-0,75%	2,6400	2,6400	2,6400	5.450	14.388,00
10/3/2023	2,6600	-0,75%	2,6400	2,6600	2,6400	1.070	2.826,20
09/3/2023	2,6800	0,00%	2,6800	2,6800	2,6800	38	101,84
08/3/2023	2,6800	0,00%	2,6800	2,6800	2,6800	3.782	10.135,76
07/3/2023	2,6800	1,52%	2,6400	2,6800	2,6400	4.120	11.040,80
06/3/2023	2,6400	0,00%	2,6400	2,6600	2,6400	2.710	7.158,30
03/3/2023	2,6400	-0,75%	2,6400	2,6400	2,6400	2.500	6.600,00
02/3/2023	2,6600	-0,75%	2,6600	2,7000	2,6600	3.410	9.075,00
01/3/2023	2,6800	0,00%	2,7200	2,7200	2,6800	12.000	32.240,00
28/2/2023	2,6800	-0,74%	2,6800	2,7000	2,6400	11.600	30.956,00
24/2/2023	2,7000	0,75%	2,6600	2,7000	2,6600	5.724	15.400,32
23/2/2023	2,6800	-2,90%	2,6800	2,6800	2,6800	215	576,20
22/2/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
21/2/2023	2,7600	2,99%	2,7000	2,7600	2,7000	3.300	8.916,00
20/2/2023	2,6800	-3,60%	2,6800	2,7000	2,6800	3.750	10.058,00
17/2/2023	2,7800	0,00%	2,7800	2,7800	2,7800		,00
16/2/2023	2,7800	0,00%	2,7800	2,7800	2,7800		,00
15/2/2023	2,7800	5,30%	2,7800	2,7800	2,7800	50	139,00
14/2/2023	2,6400	-5,04%	2,6400	2,6400	2,6400	2.100	5.544,00
13/2/2023	2,7800	0,00%	2,6200	2,7800	2,6200	540	1.434,80
10/2/2023	2,7800	4,51%	2,7800	2,7800	2,7800	100	278,00
09/2/2023	2,6600	0,00%	2,6600	2,6600	2,6600		,00
08/2/2023	2,6600	-1,48%	2,6800	2,6800	2,6400	3.500	9.294,00
07/2/2023	2,7000	0,00%	2,7000	2,7000	2,7000	2.340	6.318,00
06/2/2023	2,7000	0,00%	2,7000	2,7000	2,7000		,00
03/2/2023	2,7000	0,00%	2,7000	2,7000	2,7000	3.321	8.966,70
02/2/2023	2,7000	-3,57%	2,7600	2,7600	2,7000	2.200	5.952,20
01/2/2023	2,8000	0,00%	2,8000	2,8000	2,8000		,00
31/1/2023	2,8000	0,00%	2,8000	2,8000	2,8000		,00
30/1/2023	2,8000	0,00%	2,8000	2,8000	2,8000		,00
27/1/2023	2,8000	0,00%	2,8000	2,8000	2,8000		,00
26/1/2023	2,8000	0,00%	2,8000	2,8000	2,8000		,00
25/1/2023	2,8000	6,06%	2,8000	2,8000	2,8000	80	224,00
24/1/2023	2,6400	-5,71%	2,6600	2,6600	2,6400	2.500	6.636,00
23/1/2023	2,8000	0,00%	2,8000	2,8000	2,8000		,00
20/1/2023	2,8000	0,00%	2,8000	2,8000	2,8000		,00
19/1/2023	2,8000	0,00%	2,8000	2,8000	2,8000		,00
18/1/2023	2,8000	6,06%	2,6400	2,8000	2,6400	101	278,00
17/1/2023	2,6400	0,00%	2,6400	2,6400	2,6400		,00
16/1/2023	2,6400	0,00%	2,6400	2,6400	2,6400	1.448	3.822,72
13/1/2023	2,6400	0,00%	2,6400	2,6400	2,6400	1.052	2.777,28
12/1/2023	2,6400	-1,49%	2,6400	2,6400	2,6400	948	2.502,72
11/1/2023	2,6800	3,08%	2,6200	2,6800	2,6200	3.051	8.116,68
10/1/2023	2,6000	-1,52%	2,6000	2,6000	2,6000	1.000	2.600,00
09/1/2023	2,6400	-1,49%	2,6000	2,6400	2,6000	5.050	13.132,00
05/1/2023	2,6800	0,00%	2,6800	2,6800	2,6800		,00
04/1/2023	2,6800	2,29%	2,6800	2,6800	2,6800	100	268,00
03/1/2023	2,6200	1,55%	2,6000	2,6200	2,6000	3.000	7.820,00
02/1/2023	2,5800	0,00%	2,5600	2,5800	2,5600	3.350	8.616,00
30/12/2022	2,5800	0,78%	2,5800	2,5800	2,5600	9.100	23.453,00
29/12/2022	2,5600	0,00%	2,5600	2,5600	2,5600	500	1.280,00
28/12/2022	2,5600	0,00%	2,5600	2,5600	2,5600	10.000	25.600,00
27/12/2022	2,5600	-0,78%	2,5600	2,5600	2,5600	10.000	25.600,00
23/12/2022	2,5800	1,57%	2,5800	2,5800	2,5800	100	258,00
22/12/2022	2,5400	0,00%	2,5400	2,5400	2,5400		,00
21/12/2022	2,5400	-1,55%	2,5800	2,5800	2,5400	1.731	4.448,18
20/12/2022	2,5800	1,57%	2,5800	2,5800	2,5800	6.799	17.541,42
19/12/2022	2,5400	0,00%	2,5400	2,5400	2,5400	2.015	5.118,10
16/12/2022	2,5400	0,00%	2,5400	2,5400	2,5400		,00
15/12/2022	2,5400	-0,78%	2,5600	2,5600	2,5400	9.235	23.481,90
14/12/2022	2,5600	-0,78%	2,5600	2,5600	2,5600	1.250	3.200,00
13/12/2022	2,5800	2,38%	2,5800	2,5800	2,5800	201	518,58
12/12/2022	2,5200	0,00%	2,5200	2,5200	2,5200		,00
09/12/2022	2,5200	0,00%	2,5200	2,5200	2,5200	1.470	3.704,40
08/12/2022	2,5200	0,80%	2,5400	2,5400	2,5200	940	2.386,60
07/12/2022	2,5000	0,00%	2,5000	2,5000	2,5000		,00
06/12/2022	2,5000	-0,79%	2,5200	2,5400	2,5000	8.000	20.112,80
05/12/2022	2,5200	-0,79%	2,5400	2,5400	2,5000	3.660	9.284,40
02/12/2022	2,5400	0,79%	2,5400	2,5400	2,5400	8.000	20.320,00
01/12/2022	2,5200	-0,79%	2,5400	2,6000	2,5200	10.310	26.135,00
30/11/2022	2,5400	0,00%	2,5400	2,6000	2,5400	8.500	21.599,00
29/11/2022	2,5400	-2,31%	2,5400	2,5600	2,5400	9.100	23.116,00
28/11/2022	2,6000	4,00%	2,6000	2,6000	2,6000	10	26,00
25/11/2022	2,5000	0,00%	2,5000	2,5000	2,5000		,00
24/11/2022	2,5000	0,00%	2,5000	2,5000	2,5000	2.000	5.000,00
23/11/2022	2,5000	0,00%	2,5000	2,5000	2,5000	150	375,00
22/11/2022	2,5000	3,31%	2,4800	2,5800	2,4800	4.187	10.535,46
21/11/2022	2,4200	0,00%	2,4200	2,4200	2,4200	260	629,20
18/11/2022	2,4200	4,31%	2,4200	2,4400	2,4200	2.920	7.096,30
17/11/2022	2,3200	0,00%	2,3200	2,3200	2,3200		,00
16/11/2022	2,3200	1,75%	2,2600	2,4200	2,2600	28.400	65.037,60
15/11/2022	2,2800	-2,56%	2,3200	2,3600	2,2800	17.100	39.265,00
14/11/2022	2,3400	-2,50%	2,4000	2,4000	2,3400	18.950	44.717,40
11/11/2022	2,4000	-1,64%	2,4000	2,4800	2,4000	14.748	35.438,28
10/11/2022	2,4400	-2,40%	2,5000	2,5000	2,4200	25.085	62.053,02
09/11/2022	2,5000	-3,10%	2,5200	2,5200	2,4800	14.415	35.988,60
08/11/2022	2,5800	1,57%	2,5800	2,5800	2,5800	575	1.483,50
07/11/2022	2,5400	0,00%	2,5400	2,5400	2,5400		,00
04/11/2022	2,5400	0,00%	2,5400	2,5400	2,5400	2.099	5.331,46
03/11/2022	2,5400	0,79%	2,5400	2,5400	2,5400	100	254,00
02/11/2022	2,5200	0,00%	2,5200	2,5200	2,5200		,00
01/11/2022	2,5200	-0,79%	2,5200	2,5200	2,5200	2.000	5.040,00
31/10/2022	2,5400	0,00%	2,5400	2,5400	2,5400		,00
27/10/2022	2,5400	0,00%	2,5400	2,5400	2,5400		,00
26/10/2022	2,5400	0,00%	2,5400	2,5400	2,5400	600	1.524,00
25/10/2022	2,5400	0,00%	2,5400	2,5400	2,5400		,00
24/10/2022	2,5400	0,00%	2,5400	2,5400	2,5400		,00
21/10/2022	2,5400	0,00%	2,5400	2,5400	2,5400		,00
20/10/2022	2,5400	0,00%	2,5400	2,5400	2,5400		,00
19/10/2022	2,5400	0,00%	2,5400	2,5400	2,5400		,00
18/10/2022	2,5400	-2,31%	2,5400	2,5400	2,5400	1.650	4.191,00
17/10/2022	2,6000	1,56%	2,6000	2,6000	2,6000	589	1.531,40
14/10/2022	2,5600	0,00%	2,5600	2,5600	2,5600		,00
13/10/2022	2,5600	0,00%	2,5600	2,5600	2,5600	1.469	3.760,64
12/10/2022	2,5600	0,00%	2,5600	2,5600	2,5600		,00
11/10/2022	2,5600	0,00%	2,5600	2,5600	2,5600		,00
10/10/2022	2,5600	0,00%	2,5600	2,5600	2,5600		,00
07/10/2022	2,5600	-1,54%	2,5600	2,5600	2,5600	150	384,00
06/10/2022	2,6000	0,00%	2,6000	2,6000	2,6000	200	520,00
05/10/2022	2,6000	0,00%	2,5800	2,6000	2,5600	752	1.940,16
04/10/2022	2,6000	0,00%	2,6000	2,6000	2,6000		,00
03/10/2022	2,6000	0,00%	2,6000	2,6000	2,6000	200	520,00
30/9/2022	2,6000	0,00%	2,6000	2,6000	2,6000		,00
29/9/2022	2,6000	0,78%	2,6000	2,6000	2,6000	3.360	8.736,00
28/9/2022	2,5800	0,78%	2,5800	2,6800	2,5800	2.340	6.052,20
27/9/2022	2,5600	0,00%	2,5600	2,5600	2,5600		,00
26/9/2022	2,5600	0,00%	2,5600	2,5600	2,5600		,00
23/9/2022	2,5600	0,00%	2,6000	2,6000	2,5600	850	2.178,00
22/9/2022	2,5600	0,00%	2,5600	2,5600	2,5600	78	199,68
21/9/2022	2,5600	0,00%	2,5600	2,5600	2,5600	2.000	5.120,00
20/9/2022	2,5600	-1,54%	2,6000	2,6000	2,5600	2.030	5.276,80
19/9/2022	2,6000	0,00%	2,6000	2,6000	2,6000		,00
16/9/2022	2,6000	0,00%	2,6000	2,6000	2,6000	50	130,00
15/9/2022	2,6000	0,78%	2,5800	2,6000	2,5800	150	387,20
14/9/2022	2,5800	0,00%	2,5800	2,5800	2,5800		,00
13/9/2022	2,5800	0,00%	2,6000	2,6000	2,5800	5.000	12.946,00
12/9/2022	2,5800	0,00%	2,5800	2,5800	2,5800		,00
09/9/2022	2,5800	1,57%	2,5400	2,5800	2,5400	170	435,80
08/9/2022	2,5400	0,00%	2,5400	2,5400	2,5400	238	604,52
07/9/2022	2,5400	-1,55%	2,5600	2,5600	2,5400	3.600	9.158,00
06/9/2022	2,5800	0,00%	2,5800	2,5800	2,5800		,00
05/9/2022	2,5800	0,00%	2,5800	2,5800	2,5800		,00
02/9/2022	2,5800	-1,53%	2,6000	2,6000	2,5800	4.504	11.677,40
01/9/2022	2,6200	0,00%	2,6200	2,6200	2,6200		,00
31/8/2022	2,6200	0,00%	2,6200	2,6200	2,6200		,00
30/8/2022	2,6200	0,77%	2,6200	2,6200	2,6200	190	497,80
29/8/2022	2,6000	-0,76%	2,6000	2,6000	2,6000	400	1.040,00
26/8/2022	2,6200	0,00%	2,6200	2,6200	2,6200		,00
25/8/2022	2,6200	0,77%	2,6200	2,6200	2,6200	1.500	3.930,00
24/8/2022	2,6000	0,00%	2,6000	2,6000	2,6000	6.140	15.964,00
23/8/2022	2,6000	0,00%	2,6400	2,6400	2,5800	31.965	83.209,00
22/8/2022	2,6000	-1,52%	2,6200	2,6200	2,6000	13.400	34.914,00
19/8/2022	2,6400	-0,75%	2,6400	2,6400	2,6400	3.125	8.250,00
18/8/2022	2,6600	0,76%	2,7200	2,7200	2,6600	376	1.004,72
17/8/2022	2,6400	-0,75%	2,6400	2,7200	2,6400	16.219	43.019,30
16/8/2022	2,6600	-2,21%	2,6600	2,6600	2,6600	100	266,00
12/8/2022	2,7200	0,00%	2,7200	2,7200	2,7200		,00
11/8/2022	2,7200	4,62%	2,6000	2,7200	2,6000	2.900	7.544,32
10/8/2022	2,6000	0,78%	2,6000	2,6000	2,6000	136	353,60
09/8/2022	2,5800	0,00%	2,6000	2,6000	2,5800	1.201	3.108,58
08/8/2022	2,5800	0,00%	2,5800	2,5800	2,5800		,00
05/8/2022	2,5800	-1,53%	2,6000	2,6000	2,5800	3.000	7.790,00
04/8/2022	2,6200	-5,76%	2,6200	2,6600	2,6200	14.402	37.748,44
03/8/2022	2,7800	0,00%	2,7800	2,7800	2,7800		,00
02/8/2022	2,7800	0,00%	2,7800	2,7800	2,7800		,00
01/8/2022	2,7800	8,59%	2,7800	2,7800	2,7800	120	333,60
29/7/2022	2,5600	-1,54%	2,6000	2,6800	2,5600	4.979	12.858,94
28/7/2022	2,6000	0,00%	2,6000	2,6000	2,6000		,00
27/7/2022	2,6000	0,00%	2,6000	2,6000	2,6000		,00
26/7/2022	2,6000	0,78%	2,6000	2,6000	2,6000	680	1.768,00
25/7/2022	2,5800	0,78%	2,5600	2,5800	2,5600	5.217	13.373,82
22/7/2022	2,5600	0,00%	2,5600	2,5600	2,5600	2.700	6.912,00
21/7/2022	2,5600	0,00%	2,5600	2,5600	2,5600		,00
20/7/2022	2,5600	0,00%	2,5600	2,5800	2,5600	7.157	18.325,50
19/7/2022	2,5600	-1,54%	2,5800	2,6000	2,5600	7.120	18.323,70
18/7/2022	2,6000	0,00%	2,6000	2,6000	2,6000		,00
15/7/2022	2,6000	0,00%	2,6000	2,6600	2,6000	26.955	70.087,20
14/7/2022	2,6000	0,00%	2,6000	2,6000	2,6000	7.271	18.904,60
13/7/2022	2,6000	0,00%	2,6000	2,6000	2,6000		,00
12/7/2022	2,6000	0,00%	2,6000	2,6000	2,6000	11.740	30.524,00
11/7/2022	2,6000	0,00%	2,6000	2,6000	2,6000		,00
08/7/2022	2,6000	0,00%	2,6000	2,6000	2,6000	585	1.521,00
07/7/2022	2,6000	0,00%	2,6000	2,6000	2,6000	175	455,00
06/7/2022	2,6000	0,00%	2,6000	2,6000	2,6000	5.600	14.560,00
05/7/2022	2,6000	-0,76%	2,6200	2,6200	2,5800	4.235	11.018,30
04/7/2022	2,6200	0,00%	2,6200	2,6200	2,6200		,00
01/7/2022	2,6200	0,00%	2,6200	2,6200	2,6200	1.430	3.746,60
30/6/2022	2,6200	0,00%	2,6200	2,6200	2,6200		,00
29/6/2022	2,6200	-1,50%	2,6600	2,6600	2,6200	1.815	4.795,90
28/6/2022	2,6600	2,31%	2,6600	2,6600	2,6600	70	186,20
27/6/2022	2,6000	0,00%	2,6000	2,6000	2,6000	600	1.560,00
24/6/2022	2,6000	-0,76%	2,6200	2,6200	2,6000	4.000	10.414,00
23/6/2022	2,6200	-1,50%	2,6200	2,6200	2,6200	1.000	2.620,00
22/6/2022	2,6600	-1,48%	2,6600	2,6600	2,6600	400	1.064,00
21/6/2022	2,7000	1,50%	2,7000	2,7000	2,7000	100	270,00
20/6/2022	2,6600	0,76%	2,6200	2,7000	2,6000	4.040	10.531,58
17/6/2022	2,6400	-0,75%	2,6400	2,6400	2,6400	3.600	9.504,00
16/6/2022	2,6600	0,00%	2,6600	2,6600	2,6000	2.430	6.364,80
15/6/2022	2,6600	0,00%	2,6400	2,6600	2,6400	1.140	3.012,40
14/6/2022	2,6600	-1,48%	2,6600	2,6600	2,6600	2.260	6.011,60
10/6/2022	2,7000	-1,46%	2,7000	2,7000	2,7000	1.500	4.050,00
09/6/2022	2,7400	0,00%	2,7400	2,7400	2,7400		,00
08/6/2022	2,7400	2,24%	2,6400	2,7400	2,6400	1.271	3.368,44
07/6/2022	2,6800	-0,74%	2,6800	2,6800	2,6800	2.000	5.360,00
06/6/2022	2,7000	0,00%	2,7000	2,7000	2,7000	2.350	6.345,00
03/6/2022	2,7000	0,75%	2,6800	2,7000	2,6800	1.950	5.245,00
02/6/2022	2,6800	-1,47%	2,6800	2,6800	2,6800	2.400	6.432,00
01/6/2022	2,7200	1,49%	2,7000	2,7200	2,6800	11.385	30.750,00
31/5/2022	2,6800	-5,63%	2,7400	2,7400	2,6800	9.100	24.644,00
30/5/2022	2,8400	0,00%	2,8000	2,8400	2,8000	14.050	39.612,00
27/5/2022	2,8400	1,43%	2,8200	2,8600	2,8200	6.900	19.575,00
26/5/2022	2,8000	0,00%	2,8000	2,8200	2,8000	4.175	11.693,40
25/5/2022	2,8000	2,19%	2,8000	2,8200	2,8000	1.200	3.361,00
24/5/2022	2,7400	-0,72%	2,7400	2,8000	2,7400	12.000	33.250,00
23/5/2022	2,7600	0,00%	2,7400	2,7600	2,7400	555	1.522,70
20/5/2022	2,7600	0,00%	2,7600	2,7600	2,7600		,00
19/5/2022	2,7600	0,00%	2,7600	2,7600	2,7600	500	1.380,00
18/5/2022	2,7600	0,00%	2,7600	2,8400	2,7400	11.740	32.399,20
17/5/2022	2,7600	-0,72%	2,7600	2,7600	2,7600	5.000	13.800,00
16/5/2022	2,7800	0,72%	2,7800	2,7800	2,7800	4.290	11.926,20
13/5/2022	2,7600	0,00%	2,7800	2,7800	2,7600	2.910	8.069,60
12/5/2022	2,7600	-0,72%	2,7800	2,7800	2,7600	1.100	3.056,00
11/5/2022	2,7800	0,00%	2,7800	2,7800	2,7800	3.050	8.479,00
10/5/2022	2,7800	0,00%	2,7800	2,7800	2,7800		,00
09/5/2022	2,7800	-2,11%	2,8200	2,8200	2,7600	2.750	7.719,00
06/5/2022	2,8400	1,43%	2,8400	2,8400	2,8400	1.000	2.840,00
05/5/2022	2,8000	0,00%	2,8000	2,8000	2,8000	3.000	8.400,00
04/5/2022	2,8000	-0,71%	2,8000	2,8000	2,8000	1.100	3.080,00
03/5/2022	2,8200	-1,40%	2,8400	2,8400	2,8200	4.000	11.310,36
29/4/2022	2,8600	1,42%	2,8400	2,8800	2,8400	5.800	16.576,42
28/4/2022	2,8200	0,71%	2,8200	2,8200	2,8200	500	1.410,00
27/4/2022	2,8000	-1,41%	2,8400	2,8400	2,8000	9.682	27.303,24
21/4/2022	2,8400	0,00%	2,8400	2,8400	2,8400		,00
20/4/2022	2,8400	0,00%	2,8200	2,8400	2,8200	4.026	11.369,70
19/4/2022	2,8400	0,71%	2,8200	2,8400	2,7800	6.392	18.058,76
14/4/2022	2,8200	0,00%	2,8200	2,8200	2,8200	1.800	5.076,00
13/4/2022	2,8200	0,71%	2,8200	2,8200	2,8200	100	282,00
12/4/2022	2,8000	0,00%	2,8200	2,8200	2,8000	9.500	26.670,00
11/4/2022	2,8000	-1,41%	2,8200	2,8400	2,8000	4.599	12.891,16
08/4/2022	2,8400	1,43%	2,8000	2,8400	2,8000	1.901	5.362,80
07/4/2022	2,8000	0,00%	2,8200	2,8200	2,8000	4.599	12.917,20
06/4/2022	2,8000	0,00%	2,8000	2,8200	2,8000	1.491	4.175,80
05/4/2022	2,8000	0,00%	2,8000	2,8000	2,8000	1.500	4.200,00
04/4/2022	2,8000	0,00%	2,8000	2,8000	2,8000	2.138	5.986,40
31/3/2022	2,8000	0,00%	2,8000	2,8000	2,8000		,00
30/3/2022	2,8000	-1,41%	2,8000	2,8000	2,8000	1.230	3.444,00
29/3/2022	2,8400	2,90%	2,8400	2,8400	2,8400	150	426,00
28/3/2022	2,7600	0,73%	2,7600	2,8000	2,7400	16.930	46.872,84
25/3/2022	2,7400	0,00%	2,7400	2,7400	2,7400	4.000	10.960,00
24/3/2022	2,7400	0,00%	2,7400	2,7400	2,7400	4.000	10.960,00
23/3/2022	2,7400	0,74%	2,7200	2,7400	2,7200	5.964	16.281,08
22/3/2022	2,7200	0,74%	2,7200	2,7200	2,7200	7.100	19.312,00
21/3/2022	2,7000	0,00%	2,7000	2,7000	2,7000		,00
18/3/2022	2,7000	0,00%	2,7000	2,7200	2,6800	9.886	26.691,72
17/3/2022	2,7000	0,75%	2,7000	2,7000	2,7000	5.000	13.500,00
16/3/2022	2,6800	0,00%	2,7000	2,7000	2,6800	6.180	16.620,40

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.%