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
15/3/2022	2,6800	-0,74%	2,6800	2,6800	2,6800	2.650	7.102,00
14/3/2022	2,7000	0,75%	2,7000	2,7000	2,7000	100	270,00
11/3/2022	2,6800	-0,74%	2,7000	2,7000	2,6800	5.750	15.470,00
10/3/2022	2,7000	0,00%	2,7000	2,7000	2,7000	6.554	17.695,80
09/3/2022	2,7000	0,75%	2,7000	2,7000	2,7000	12.504	33.760,80
08/3/2022	2,6800	-0,74%	2,7000	2,7000	2,6600	21.700	58.306,00
04/3/2022	2,7000	-1,46%	2,7400	2,7400	2,7000	12.760	34.609,80
03/3/2022	2,7400	1,48%	2,7400	2,7600	2,7400	1.765	4.836,40
02/3/2022	2,7000	0,75%	2,7000	2,7000	2,6600	6.442	17.303,72
01/3/2022	2,6800	0,75%	2,6800	2,7200	2,6800	8.500	22.930,00
28/2/2022	2,6600	-2,92%	2,7400	2,7400	2,6600	7.682	20.594,12
25/2/2022	2,7400	3,79%	2,6400	2,8000	2,6400	8.350	22.872,60
24/2/2022	2,6400	-6,38%	2,8200	2,8200	2,6400	50.567	136.196,52
23/2/2022	2,8200	-0,70%	2,8400	2,8600	2,8200	9.575	27.229,00
22/2/2022	2,8400	0,00%	2,8400	2,8400	2,8400		,00
21/2/2022	2,8400	0,00%	2,8400	2,8400	2,8400	2.600	7.384,00
18/2/2022	2,8400	0,00%	2,8400	2,8400	2,8400		,00
17/2/2022	2,8400	0,00%	2,8400	2,8400	2,8400	350	994,00
16/2/2022	2,8400	-0,70%	2,8400	2,8400	2,8400	500	1.420,00
15/2/2022	2,8600	2,14%	2,8200	2,8600	2,8200	10.060	28.600,28
14/2/2022	2,8000	-0,71%	2,8000	2,8000	2,7800	8.003	22.386,40
11/2/2022	2,8200	0,00%	2,8000	2,8200	2,8000	225	630,50
10/2/2022	2,8200	0,71%	2,8000	2,8200	2,8000	4.402	12.397,64
09/2/2022	2,8000	0,00%	2,7800	2,8000	2,7800	3.375	9.426,50
08/2/2022	2,8000	1,45%	2,7600	2,8200	2,7600	5.050	14.100,84
07/2/2022	2,7600	0,00%	2,7600	2,7600	2,7600		,00
04/2/2022	2,7600	0,00%	2,7600	2,8000	2,7600	1.452	4.013,60
03/2/2022	2,7600	0,00%	2,7600	2,7600	2,7600	2.000	5.520,00
02/2/2022	2,7600	-0,72%	2,7800	2,7800	2,7600	1.950	5.385,40
01/2/2022	2,7800	0,00%	2,7800	2,7800	2,7800	50	139,00
31/1/2022	2,7800	0,00%	2,7800	2,7800	2,7800		,00
28/1/2022	2,7800	0,00%	2,7600	2,7800	2,7600	1.450	4.011,00
27/1/2022	2,7800	0,00%	2,7800	2,7800	2,7800	5.600	15.568,00
26/1/2022	2,7800	1,46%	2,7800	2,7800	2,7800	4.400	12.232,00
25/1/2022	2,7400	0,00%	2,7800	2,7800	2,7400	1.000	2.753,40
24/1/2022	2,7400	0,00%	2,7600	2,7600	2,7400	4.150	11.375,00
21/1/2022	2,7400	-1,44%	2,7600	2,7600	2,7400	1.350	3.716,00
20/1/2022	2,7800	0,00%	2,7600	2,7800	2,7600	2.430	6.746,80
19/1/2022	2,7800	0,72%	2,7800	2,7800	2,7800	170	472,60
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

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.%