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
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	0,76%	2,6600	2,6800	2,6000	13.397	35.535,56
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	0,00%	2,7000	2,7000	2,7000	1.397	3.771,90

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.%