Συνεχης ενημερωση

ΤΣΙΜΕΝΤΟΠΟΙΙA ΒΑΣΙΛΙΚΟΥ ΔΗΜΟΣΙΑ ΕΤ ΛΤΔ (ΤΣΙΒ)

4,4000 €

-0,0200 (-0,45%)

Άνοιγμα 4,3800
Υψηλό 4,4000
Χαμηλό 4,3800

Όγκος 4.986
Τζίρος 21.937 €
Πράξεις 5

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	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	0,00%	2,9400	2,9400	2,9400	20.750	58.205,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,1300	9,79 %	0,1900	37.396
ΝΤΟΠΛΕΡ	0,6900	9,52 %	0,0600	3.930
ΑΚΡΙΤ	1,1100	4,72 %	0,0500	120
ΧΑΙΔΕ	1,0300	3,00 %	0,0300	2.875
ΕΛΧΑ	2,6500	2,51 %	0,0650	240.362
ΕΛΙΝ	2,5000	2,46 %	0,0600	2.574
ΑΤΕΚ	1,3300	2,31 %	0,0300	4.504
ΚΟΥΑΛ	1,3400	2,29 %	0,0300	74.925
ΛΟΥΛΗ	4,2300	1,93 %	0,0800	2.537

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΣΠΙ	0,6240	-2,80 %	-0,0180	7.564
ΕΛΒΕ	5,2500	-2,78 %	-0,1500	40
ΚΥΡΙΟ	2,2200	-2,63 %	-0,0600	56.397
ΤΖΚΑ	1,3850	-2,12 %	-0,0300	9.252
ΔΡΟΜΕ	0,3890	-2,02 %	-0,0080	9.920
ΚΟΥΕΣ	7,2000	-1,91 %	-0,1400	37.582
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	2.690
ΟΤΟΕΛ	11,3000	-1,74 %	-0,2000	8.497
ΑΒΕ	0,5160	-1,53 %	-0,0080	33.401

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8060	-0,35 %	-0,0240	25.755.799
ΕΤΕ	11,9200	0,21 %	0,0250	24.643.377
ΕΥΡΩΒ	3,1370	-0,16 %	-0,0050	19.866.542
ΑΛΦΑ	3,4950	-0,65 %	-0,0230	18.361.760
MTLN	51,6000	-1,05 %	-0,5500	9.077.947
BOCHGR	7,4400	-0,27 %	-0,0200	5.207.750
ΟΠΑΠ	18,9100	0,21 %	0,0400	4.428.643
ΙΝΛΟΤ	1,2240	1,16 %	0,0140	3.448.081
ΟΤΕ	16,2300	0,31 %	0,0500	2.658.847
ΜΠΕΛΑ	31,8200	1,53 %	0,4800	2.218.819

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1370	-0,16 %	6.325.529	19,87εκ.
ΑΛΦΑ	3,4950	-0,65 %	5.226.222	18,36εκ.
ΠΕΙΡ	6,8060	-0,35 %	3.744.810	25,76εκ.
ΙΝΛΟΤ	1,2240	1,16 %	2.829.110	3,45εκ.
ΕΤΕ	11,9200	0,21 %	2.070.441	24,64εκ.
BOCHGR	7,4400	-0,27 %	695.942	5,21εκ.
ΦΒΜΕΖΖ	0,0625	-0,64 %	601.368	37.742
CREDIA	1,4300	0,85 %	436.403	622,9χιλ.
ΑΔΜΗΕ	3,2050	0,79 %	372.928	1,19εκ.
ΚΑΙΡΟΜΕΖ	0,4210	-0,36 %	368.696	156,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2200	-2,63 %	56.397	0,74 %
ΙΝΛΟΤ	1,2240	1,16 %	2.829.110	0,47 %
AEM	6,1200	-0,81 %	194.634	0,34 %
ΕΧΑΕ	6,9000	-1,15 %	197.286	0,33 %
EIS	1,2900	1,57 %	46.770	0,31 %
ΤΖΚΑ	1,3850	-2,12 %	9.252	0,30 %
ΠΕΙΡ	6,8060	-0,35 %	3.744.810	0,30 %
ΚΟΥΑΛ	1,3400	2,29 %	74.925	0,27 %
ΕΤΕ	11,9200	0,21 %	2.070.441	0,23 %
ΑΛΦΑ	3,4950	-0,65 %	5.226.222	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0300	3,00 %	2.875	20,00 %
ΠΑΙΡ	1,0850	0,93 %	9.020	12,09 %
ΚΕΚΡ	2,1300	9,79 %	37.396	10,31 %
ΚΥΡΙΟ	2,2200	-2,63 %	56.397	10,09 %
ΑΤΕΚ	1,3300	2,31 %	4.504	10,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΑΚΡΙΤ	1,1100	4,72 %	120	7,55 %
ΛΟΓΟΣ	1,9200	0,00 %	970	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	107.735	5,91 %
ΜΕΒΑ	6,1500	-0,81 %	724	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%