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
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	2,08%	2,9400	2,9400	2,9400	20.750	58.205,00
15/5/2018	2,8800	0,00%	2,8800	2,9000	2,8800	76.647	214.746,66
14/5/2018	2,8800	0,00%	2,8800	2,9000	2,8800	31.325	89.020,10
11/5/2018	2,8800	-0,69%	2,9000	2,9000	2,8800	5.450	15.789,00
10/5/2018	2,9000	0,00%	2,9000	2,9200	2,9000	3.540	10.266,80
09/5/2018	2,9000	0,00%	2,9000	2,9000	2,9000	136.930	384.317,00
08/5/2018	2,9000	0,00%	2,9000	2,9000	2,8800	24.436	70.838,04
07/5/2018	2,9000	0,00%	2,9000	2,9000	2,8800	2.343	6.778,70
04/5/2018	2,9000	0,00%	2,9200	2,9200	2,9000	4.906	14.233,40
03/5/2018	2,9000	0,00%	2,9000	2,9200	2,9000	2.750	7.979,00
02/5/2018	2,9000	0,00%	2,9200	2,9200	2,9000	5.000	14.511,00
30/4/2018	2,9000	-1,36%	2,9200	2,9200	2,9000	300	871,90
27/4/2018	2,9400	2,08%	2,9400	2,9400	2,9400	59.315	174.386,10
26/4/2018	2,8800	-0,69%	2,9400	2,9400	2,8800	83.580	234.347,20
25/4/2018	2,9000	0,00%	2,9000	2,9000	2,9000	61.150	171.335,00
24/4/2018	2,9000	0,00%	2,9000	2,9400	2,9000	201.533	564.466,50
23/4/2018	2,9000	-0,68%	2,9200	2,9200	2,8800	2.107	6.132,44
20/4/2018	2,9200	0,00%	2,9200	2,9200	2,9200		,00
19/4/2018	2,9200	2,10%	2,8800	2,9200	2,8800	900	2.608,00
18/4/2018	2,8600	0,00%	2,8600	2,8600	2,8600	500	1.430,00
17/4/2018	2,8600	0,00%	2,8400	2,8600	2,8400	1.300	3.708,00
16/4/2018	2,8600	1,42%	2,8600	2,8600	2,8600	1.400	4.004,00
13/4/2018	2,8200	-1,40%	2,8200	2,8200	2,8200	1.000	2.820,00
12/4/2018	2,8600	0,00%	2,8600	2,8600	2,8600		,00
11/4/2018	2,8600	2,14%	2,8000	2,8600	2,8000	7.000	19.720,00
05/4/2018	2,8000	0,00%	2,8000	2,8000	2,8000		,00
04/4/2018	2,8000	-0,71%	2,8200	2,8200	2,8000	1.000	2.810,00
03/4/2018	2,8200	0,71%	2,8200	2,8200	2,8200	500	1.410,00
29/3/2018	2,8000	0,00%	2,8000	2,8000	2,8000	5.040	14.112,00
28/3/2018	2,8000	0,72%	2,8000	2,8000	2,8000	7.447	20.851,60
27/3/2018	2,7800	-0,71%	2,8000	2,8000	2,7800	1.860	5.185,00
26/3/2018	2,8000	0,00%	2,8000	2,8000	2,8000	1.000	2.800,00
23/3/2018	2,8000	0,00%	2,8000	2,8000	2,8000	400	1.120,00
22/3/2018	2,8000	0,00%	2,8000	2,8000	2,8000	1.900	5.320,00
21/3/2018	2,8000	-0,71%	2,8200	2,8200	2,8000	1.000	2.802,00
20/3/2018	2,8200	0,71%	2,8400	2,8400	2,8200	1.100	3.122,00
19/3/2018	2,8000	0,00%	2,8400	2,8400	2,8000	3.000	8.435,20
16/3/2018	2,8000	-1,41%	2,8200	2,8200	2,8000	820	2.301,00
15/3/2018	2,8400	0,00%	2,8400	2,8400	2,8400	200	568,00
14/3/2018	2,8400	1,43%	2,8400	2,8400	2,8400	920	2.612,80
13/3/2018	2,8000	-1,41%	2,8000	2,8400	2,8000	6.377	17.864,48
12/3/2018	2,8400	0,00%	2,8400	2,8400	2,8400		,00
09/3/2018	2,8400	0,00%	2,8400	2,8400	2,8400	361	1.025,24
08/3/2018	2,8400	0,00%	2,8400	2,8400	2,8400	600	1.704,00
07/3/2018	2,8400	0,00%	2,8000	2,8600	2,8000	1.952	5.500,16
06/3/2018	2,8400	0,00%	2,8400	2,8400	2,8400	450	1.278,00
05/3/2018	2,8400	0,71%	2,8200	2,8400	2,8200	4.000	11.322,00
02/3/2018	2,8200	0,71%	2,8000	2,8200	2,8000	1.020	2.866,40
01/3/2018	2,8000	0,00%	2,8000	2,8000	2,8000		,00
28/2/2018	2,8000	-0,71%	2,8000	2,8000	2,8000	420	1.176,00
27/2/2018	2,8200	0,00%	2,8200	2,8200	2,8200		,00
26/2/2018	2,8200	0,00%	2,8000	2,8200	2,8000	690	1.939,60
23/2/2018	2,8200	1,44%	2,8000	2,8200	2,8000	2.160	6.049,60
22/2/2018	2,7800	-2,11%	2,8200	2,8200	2,7800	4.000	11.153,00
21/2/2018	2,8400	-0,70%	2,8000	2,8600	2,8000	3.630	10.289,80
20/2/2018	2,8600	1,42%	2,8200	2,8600	2,8200	3.370	9.584,20
16/2/2018	2,8200	0,00%	2,8200	2,8200	2,8200	400	1.128,00
15/2/2018	2,8200	-0,70%	2,8000	2,8200	2,8000	850	2.387,00
14/2/2018	2,8400	0,00%	2,8400	2,8400	2,8400	1.000	2.840,00
13/2/2018	2,8400	-0,70%	2,8400	2,8400	2,8400	389	1.104,76
12/2/2018	2,8600	0,00%	2,8600	2,8600	2,8600		,00
09/2/2018	2,8600	0,70%	2,8600	2,8600	2,8600	700	2.002,00
08/2/2018	2,8400	0,00%	2,8200	2,8400	2,8200	501	1.422,82
07/2/2018	2,8400	0,00%	2,8400	2,8400	2,8400		,00
06/2/2018	2,8400	-0,70%	2,8600	2,8600	2,8400	2.400	6.816,40
05/2/2018	2,8600	0,70%	2,8600	2,8600	2,8600	1.000	2.860,00
02/2/2018	2,8400	0,71%	2,8200	2,8400	2,8200	3.377	9.590,14
01/2/2018	2,8200	2,92%	2,8600	2,8600	2,8200	860	2.427,60
31/1/2018	2,7400	-2,14%	2,8000	2,8000	2,7400	17.380	47.898,12
30/1/2018	2,8000	-1,41%	2,8200	2,8400	2,8000	14.402	40.391,60
29/1/2018	2,8400	-1,39%	2,8600	2,8600	2,8400	2.875	8.222,40
26/1/2018	2,8800	1,41%	2,8400	2,8800	2,8400	2.600	7.408,00
25/1/2018	2,8400	0,00%	2,8600	2,8600	2,8200	4.850	13.847,20
24/1/2018	2,8400	-0,70%	2,8600	2,8600	2,8400	5.000	14.280,00
23/1/2018	2,8600	1,42%	2,8200	2,8600	2,8200	1.025	2.908,50
22/1/2018	2,8200	0,00%	2,8600	2,8600	2,8200	845	2.394,90
19/1/2018	2,8200	-1,40%	2,8400	2,8400	2,8200	2.500	7.060,00
18/1/2018	2,8600	-0,69%	2,8600	2,8600	2,8600	3.413	9.761,18
17/1/2018	2,8800	-0,69%	2,9000	2,9000	2,8800	155	447,50
16/1/2018	2,9000	0,00%	2,9200	2,9200	2,9000	11.987	34.806,32
15/1/2018	2,9000	0,00%	2,8800	2,9000	2,8800	9.000	26.050,00
12/1/2018	2,9000	0,00%	2,9000	2,9000	2,9000		,00
11/1/2018	2,9000	2,11%	2,8400	2,9200	2,8200	895	2.575,74
10/1/2018	2,8400	-2,07%	2,8400	2,8400	2,8400	38	107,92
09/1/2018	2,9000	2,84%	2,9000	2,9000	2,9000	200	580,00
08/1/2018	2,8200	0,00%	2,8200	2,8200	2,8200		,00
05/1/2018	2,8200	0,00%	2,8200	2,8200	2,8200		,00
04/1/2018	2,8200	0,71%	2,8800	2,9000	2,8000	3.958	11.131,40
03/1/2018	2,8000	-3,45%	2,8400	2,8400	2,8000	1.500	4.222,80
02/1/2018	2,9000	0,35%	2,9000	2,9000	2,9000	500	1.450,00
29/12/2017	2,8900	0,00%	2,8900	2,8900	2,8900		,00
28/12/2017	2,8900	1,76%	2,8800	2,8900	2,8800	600	1.729,00
27/12/2017	2,8400	-1,39%	2,8400	2,8400	2,8400	640	1.817,60
22/12/2017	2,8800	1,41%	2,8800	2,8800	2,8800	200	576,00
21/12/2017	2,8400	-0,35%	2,8600	2,8600	2,8400	3.242	9.219,46
20/12/2017	2,8500	0,00%	2,9100	2,9100	2,8500	8.584	24.634,40
19/12/2017	2,8500	-3,06%	2,8600	2,8700	2,8500	7.151	20.406,35
18/12/2017	2,9400	0,00%	2,9400	2,9400	2,9400		,00
15/12/2017	2,9400	1,38%	2,8700	2,9400	2,8500	2.509	7.197,05
14/12/2017	2,9000	-0,34%	2,9200	2,9200	2,9000	5.115	14.900,50
13/12/2017	2,9100	-0,68%	2,9300	2,9300	2,9000	7.494	21.748,29
12/12/2017	2,9300	0,34%	2,9000	2,9300	2,9000	1.315	3.816,20
11/12/2017	2,9200	0,69%	2,9200	2,9200	2,9200	3.500	10.220,00
08/12/2017	2,9000	0,00%	2,9000	2,9100	2,9000	4.500	13.050,15
07/12/2017	2,9000	0,00%	2,9000	2,9300	2,9000	1.500	4.350,33
06/12/2017	2,9000	-1,36%	2,9000	2,9000	2,9000	1.000	2.900,00
05/12/2017	2,9400	0,68%	2,9000	2,9400	2,9000	3.796	11.010,04
04/12/2017	2,9200	-0,68%	2,9400	2,9400	2,9100	3.100	9.052,27
01/12/2017	2,9400	1,03%	2,9000	2,9400	2,9000	22.139	62.318,00
30/11/2017	2,9100	0,00%	2,9100	2,9100	2,9100	500	1.455,00
29/11/2017	2,9100	0,00%	2,9200	2,9200	2,9100	631	1.838,49
28/11/2017	2,9100	-0,34%	2,9200	2,9200	2,9100	2.095	6.097,20
27/11/2017	2,9200	0,00%	2,9400	2,9400	2,9200	4.310	12.611,40
24/11/2017	2,9200	0,34%	2,9400	2,9400	2,9100	21.340	60.203,60
23/11/2017	2,9100	0,00%	2,9100	2,9100	2,9100	700	2.037,00
22/11/2017	2,9100	0,34%	2,9100	2,9100	2,9000	2.462	7.158,30
21/11/2017	2,9000	-0,68%	2,9000	2,9000	2,9000	1.000	2.900,00
20/11/2017	2,9200	-0,68%	2,9400	2,9400	2,9100	1.346	3.936,86
17/11/2017	2,9400	0,34%	2,9300	2,9500	2,9000	3.170	9.249,03
16/11/2017	2,9300	0,00%	2,9300	2,9300	2,9300		,00
15/11/2017	2,9300	1,03%	2,9000	2,9800	2,9000	8.025	23.719,51
14/11/2017	2,9000	-1,69%	2,9500	2,9500	2,9000	2.601	7.594,95
13/11/2017	2,9500	0,00%	2,9500	2,9500	2,9500	1.700	5.015,00
10/11/2017	2,9500	0,00%	2,9700	2,9700	2,9500	3.450	10.237,50
09/11/2017	2,9500	-0,67%	2,9700	2,9900	2,9500	1.063	3.156,37
08/11/2017	2,9700	0,68%	2,9700	2,9700	2,9500	1.400	4.138,00
07/11/2017	2,9500	0,00%	2,9500	2,9500	2,9500		,00
06/11/2017	2,9500	-1,01%	2,9800	2,9800	2,9500	4.230	12.479,40
03/11/2017	2,9800	0,00%	2,9800	2,9800	2,9800	550	1.639,00
02/11/2017	2,9800	0,00%	2,9800	2,9800	2,9800	150	447,00
01/11/2017	2,9800	1,71%	2,9800	2,9800	2,9800	200	596,00
31/10/2017	2,9300	0,00%	2,9300	2,9300	2,9300		,00
30/10/2017	2,9300	0,00%	2,9800	2,9900	2,9300	2.050	6.121,50
27/10/2017	2,9300	-2,01%	2,9600	2,9600	2,9300	1.565	4.601,59
26/10/2017	2,9900	0,00%	2,9900	2,9900	2,9900		,00
25/10/2017	2,9900	0,00%	2,9900	2,9900	2,9900		,00
24/10/2017	2,9900	1,36%	2,9900	2,9900	2,9900	1.700	5.083,00
23/10/2017	2,9500	-1,34%	2,9600	2,9600	2,9500	15.450	45.581,61
20/10/2017	2,9900	0,00%	2,9900	2,9900	2,9900		,00
19/10/2017	2,9900	0,00%	2,9900	2,9900	2,9900		,00
18/10/2017	2,9900	0,00%	2,9900	2,9900	2,9900		,00
17/10/2017	2,9900	-0,66%	2,9900	2,9900	2,9900	550	1.644,50
16/10/2017	3,0100	-0,66%	3,0100	3,0300	3,0100	4.447	13.420,87
13/10/2017	3,0300	1,00%	2,9900	3,0400	2,9900	8.320	24.994,14
12/10/2017	3,0000	-0,33%	3,0100	3,0100	2,9900	1.275	3.822,75
11/10/2017	3,0100	0,33%	3,0000	3,0200	2,9900	2.705	8.109,44
10/10/2017	3,0000	-0,99%	3,0000	3,0200	3,0000	2.681	8.053,40
09/10/2017	3,0300	0,00%	3,0300	3,0300	3,0200	3.003	9.092,29
06/10/2017	3,0300	2,02%	3,0500	3,0500	3,0300	3.715	11.285,75
05/10/2017	2,9700	-1,00%	3,0400	3,0500	2,9600	8.970	27.276,30
04/10/2017	3,0000	0,00%	3,0000	3,0000	3,0000	3.500	10.500,00
03/10/2017	3,0000	0,00%	3,0500	3,0500	2,9400	2.249	6.706,61
02/10/2017	3,0000	0,33%	3,0000	3,0000	3,0000	1.045	3.135,00
29/9/2017	2,9900	1,70%	2,9900	2,9900	2,9900	235	702,65
28/9/2017	2,9400	-2,00%	2,9900	2,9900	2,9400	1.900	5.640,09
27/9/2017	3,0000	-0,66%	3,0200	3,0200	3,0000	2.228	6.690,56
26/9/2017	3,0200	-1,31%	3,0200	3,0200	3,0200	400	1.208,00
25/9/2017	3,0600	0,99%	3,0800	3,0800	3,0300	3.200	9.776,00
22/9/2017	3,0300	-1,62%	3,0800	3,0800	3,0200	3.572	10.942,44
21/9/2017	3,0800	1,32%	3,0500	3,1000	3,0400	10.200	31.175,25
20/9/2017	3,0400	1,00%	3,0500	3,0900	3,0300	4.295	13.126,75
19/9/2017	3,0100	0,33%	3,0000	3,0500	3,0000	4.236	12.769,13
18/9/2017	3,0000	3,45%	3,0000	3,0600	2,9700	10.421	31.311,25
15/9/2017	2,9000	-3,33%	3,0000	3,0000	2,8900	8.915	25.965,70
14/9/2017	3,0000	0,00%	3,0100	3,0100	3,0000	13.420	40.268,00
13/9/2017	3,0000	0,33%	3,0000	3,0000	3,0000	2.690	8.070,00
12/9/2017	2,9900	-2,92%	3,0800	3,0800	2,9200	4.471	13.454,96
11/9/2017	3,0800	-0,96%	3,1000	3,1000	3,0800	2.905	8.963,00
08/9/2017	3,1100	-2,51%	3,1600	3,1600	3,1000	7.125	22.247,11
07/9/2017	3,1900	0,95%	3,1600	3,1900	3,1600	1.100	3.479,00
06/9/2017	3,1600	0,00%	3,1600	3,1600	3,1600	3.000	9.480,00
05/9/2017	3,1600	-1,25%	3,1500	3,1600	3,1500	1.689	5.332,65
04/9/2017	3,2000	1,91%	3,2000	3,2000	3,2000	100	320,00
01/9/2017	3,1400	-0,63%	3,1700	3,1700	3,1400	665	2.103,88
31/8/2017	3,1600	0,00%	3,2400	3,2400	3,1600	2.250	7.270,00
30/8/2017	3,1600	0,32%	3,1600	3,1600	3,1600	11	34,76
29/8/2017	3,1500	0,00%	3,1500	3,1500	3,1500		,00
28/8/2017	3,1500	-3,37%	3,1500	3,1500	3,1500	204	642,60
25/8/2017	3,2600	0,31%	3,2600	3,2600	3,2600	95	309,70
24/8/2017	3,2500	0,00%	3,2500	3,2500	3,2400	800	2.599,00
23/8/2017	3,2500	0,93%	3,2500	3,2500	3,2500	2.000	6.500,00
22/8/2017	3,2200	-0,92%	3,1400	3,2500	3,1400	1.612	5.135,68
21/8/2017	3,2500	0,00%	3,2500	3,2500	3,2500		,00
18/8/2017	3,2500	0,00%	3,2500	3,2500	3,2500	500	1.625,00
17/8/2017	3,2500	0,00%	3,2500	3,2500	3,2500	200	650,00
16/8/2017	3,2500	0,00%	3,2500	3,2500	3,2500	500	1.625,00
14/8/2017	3,2500	1,25%	3,2100	3,2900	3,2100	3.732	12.091,87
11/8/2017	3,2100	0,00%	3,2100	3,2100	3,2100		,00
10/8/2017	3,2100	0,94%	3,1800	3,2100	3,1800	15.000	47.992,26
09/8/2017	3,1800	0,00%	3,1800	3,1800	3,1800		,00
08/8/2017	3,1800	0,95%	3,1500	3,1900	3,1500	4.068	12.871,92
07/8/2017	3,1500	0,00%	3,1500	3,1500	3,1500	2.000	6.300,00
04/8/2017	3,1500	0,00%	3,1500	3,1500	3,1500	910	2.866,50
03/8/2017	3,1500	0,00%	3,1500	3,1500	3,1500		,00
02/8/2017	3,1500	-1,25%	3,1500	3,1500	3,1500	150	472,50
01/8/2017	3,1900	5,28%	3,1500	3,2000	3,1500	700	2.229,75
31/7/2017	3,0300	-2,57%	3,0500	3,0500	3,0300	1.170	3.564,14
28/7/2017	3,1100	-1,27%	3,1000	3,1500	3,0500	5.683	17.589,25
27/7/2017	3,1500	0,96%	3,1300	3,2000	3,1300	5.981	18.984,93
26/7/2017	3,1200	1,30%	3,0100	3,1200	3,0000	4.355	13.346,38
25/7/2017	3,0800	1,99%	3,0200	3,0900	3,0200	5.453	16.779,56
24/7/2017	3,0200	-0,98%	3,0200	3,0200	3,0200	210	634,20
21/7/2017	3,0500	2,69%	2,9800	3,0700	2,9700	19.674	59.715,12
20/7/2017	2,9700	0,00%	2,9700	2,9700	2,9700		,00
19/7/2017	2,9700	-0,34%	2,9000	2,9700	2,9000	795	2.347,50
18/7/2017	2,9800	2,41%	2,9200	2,9900	2,9200	10.000	29.699,14
17/7/2017	2,9100	0,00%	2,9100	2,9100	2,9100		,00
14/7/2017	2,9100	0,00%	2,9100	2,9100	2,9100		,00
13/7/2017	2,9100	0,00%	2,9100	2,9100	2,9100		,00
12/7/2017	2,9100	0,00%	2,9100	2,9100	2,9100		,00
11/7/2017	2,9100	-0,68%	2,9100	2,9100	2,9100	200	582,00
10/7/2017	2,9300	-0,68%	2,9000	2,9300	2,9000	1.000	2.915,00
07/7/2017	2,9500	1,72%	2,9500	2,9500	2,9500	40	118,00
06/7/2017	2,9000	0,00%	2,9000	2,9000	2,9000		,00
05/7/2017	2,9000	0,00%	2,9000	2,9000	2,9000		,00
04/7/2017	2,9000	0,00%	2,9000	2,9000	2,9000	3.473	10.071,70
03/7/2017	2,9000	0,00%	2,9000	2,9400	2,9000	1.918	5.574,20
30/6/2017	2,9000	0,00%	2,9000	2,9000	2,9000		,00
29/6/2017	2,9000	0,00%	2,9000	2,9000	2,9000		,00
28/6/2017	2,9000	0,00%	2,9000	2,9000	2,8900	1.500	4.348,12
27/6/2017	2,9000	0,00%	2,9000	2,9000	2,9000		,00
26/6/2017	2,9000	0,00%	2,9000	2,9000	2,9000	1.000	2.900,00
23/6/2017	2,9000	-0,34%	2,9100	2,9100	2,9000	513	1.490,70
22/6/2017	2,9100	0,34%	2,9100	2,9100	2,9100	1.500	4.365,00
21/6/2017	2,9000	0,00%	2,9000	2,9000	2,9000		,00
20/6/2017	2,9000	-2,03%	2,9100	2,9100	2,9000	2.000	5.807,50
19/6/2017	2,9600	-0,34%	2,9600	2,9600	2,9600	858	2.539,68
16/6/2017	2,9700	-1,00%	2,9700	2,9700	2,9700	500	1.485,00
15/6/2017	3,0000	-0,66%	3,0100	3,0100	3,0000	530	1.595,00
14/6/2017	3,0200	-0,33%	3,0000	3,0200	3,0000	298	896,00
13/6/2017	3,0300	0,00%	3,0300	3,0300	3,0300		,00
12/6/2017	3,0300	-0,66%	3,0000	3,0300	3,0000	915	2.769,45
09/6/2017	3,0500	-1,29%	3,0500	3,0500	3,0500	81	247,05
08/6/2017	3,0900	0,65%	3,0800	3,1300	3,0700	8.314	25.653,82
07/6/2017	3,0700	0,33%	3,0800	3,0900	3,0700	7.800	24.034,79
06/6/2017	3,0600	2,00%	3,0000	3,0800	3,0000	20.400	62.028,00
02/6/2017	3,0000	-2,60%	3,0600	3,0600	3,0000	20.790	62.672,53
01/6/2017	3,0800	0,65%	3,0800	3,0800	3,0800	1.100	3.388,00
31/5/2017	3,0600	0,00%	3,0600	3,0600	3,0600		,00
30/5/2017	3,0600	2,00%	3,0300	3,0900	3,0000	7.775	23.598,80
29/5/2017	3,0000	0,00%	3,0000	3,0000	3,0000	6.088	18.264,00
26/5/2017	3,0000	0,00%	3,0100	3,0100	3,0000	3.500	10.503,86
25/5/2017	3,0000	-0,33%	3,0000	3,0100	3,0000	5.600	16.827,40
24/5/2017	3,0100	0,33%	3,0100	3,0100	3,0100	1.650	4.966,50
23/5/2017	3,0000	0,00%	3,0000	3,0000	3,0000		,00
22/5/2017	3,0000	0,00%	3,0000	3,0000	3,0000	200	600,00
19/5/2017	3,0000	-0,66%	3,0500	3,0500	3,0000	850	2.567,50
18/5/2017	3,0200	-1,95%	3,0500	3,0500	3,0200	3.020	9.141,69
17/5/2017	3,0800	-0,65%	3,0600	3,0900	3,0600	2.630	8.061,70
16/5/2017	3,1000	3,33%	3,1000	3,1000	3,1000	200	620,00
15/5/2017	3,0000	-4,76%	3,0000	3,0000	3,0000	130	390,00
12/5/2017	3,1500	2,61%	3,1500	3,1500	3,1500	100	315,00
11/5/2017	3,0700	0,66%	3,0700	3,0700	3,0700	500	1.535,00
10/5/2017	3,0500	1,33%	3,0600	3,0600	3,0500	950	2.900,15
09/5/2017	3,0100	-1,31%	2,9700	3,1000	2,9700	9.672	29.264,04
08/5/2017	3,0500	0,00%	3,0500	3,0500	3,0500		,00
05/5/2017	3,0500	2,35%	2,9700	3,0500	2,9700	1.445	4.381,53
04/5/2017	2,9800	1,36%	2,9800	2,9800	2,9400	2.349	6.975,16
03/5/2017	2,9400	1,38%	2,9000	2,9400	2,9000	795	2.309,50
02/5/2017	2,9000	1,75%	2,8500	2,9000	2,8500	1.000	2.850,25
28/4/2017	2,8500	6,34%	2,7000	2,8500	2,7000	6.720	18.516,00
27/4/2017	2,6800	0,00%	2,6900	2,6900	2,6800	650	1.746,00

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.%