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
24/2/2017	2,6100	0,38%	2,6200	2,6200	2,6100	4.000	10.451,00
23/2/2017	2,6000	0,00%	2,6000	2,6000	2,6000		,00
22/2/2017	2,6000	-0,76%	2,6100	2,6100	2,6000	3.000	7.812,00
21/2/2017	2,6200	0,00%	2,6200	2,6200	2,6200		,00
20/2/2017	2,6200	0,00%	2,6200	2,6200	2,6200		,00
17/2/2017	2,6200	-0,38%	2,6200	2,6200	2,6200	2.649	6.940,38
16/2/2017	2,6300	1,15%	2,6500	2,6700	2,5100	46.979	123.136,45
15/2/2017	2,6000	0,00%	2,6000	2,6000	2,6000	7.000	18.200,00
14/2/2017	2,6000	0,00%	2,5900	2,6000	2,5900	1.251	3.251,60
13/2/2017	2,6000	0,00%	2,6000	2,6000	2,6000	140	364,00
10/2/2017	2,6000	-1,52%	2,6000	2,6000	2,6000	5.000	13.000,00
09/2/2017	2,6400	0,00%	2,6300	2,6400	2,6100	1.123	2.947,71
08/2/2017	2,6400	-0,75%	2,6500	2,6500	2,6400	1.700	4.500,00
07/2/2017	2,6600	0,38%	2,7000	2,7000	2,6600	10.010	26.878,22
06/2/2017	2,6500	-2,21%	2,7000	2,7000	2,6500	1.360	3.659,00
03/2/2017	2,7100	-1,09%	2,7300	2,7400	2,7100	1.000	2.728,70
02/2/2017	2,7400	0,00%	2,7400	2,7400	2,7400		,00
01/2/2017	2,7400	4,18%	2,7400	2,7400	2,7400	92	252,08
31/1/2017	2,6300	0,00%	2,6300	2,6300	2,6300		,00
30/1/2017	2,6300	-0,75%	2,6300	2,6300	2,6300	390	1.025,70
27/1/2017	2,6500	0,00%	2,6500	2,6500	2,6500		,00
26/1/2017	2,6500	0,00%	2,6500	2,6500	2,6500		,00
25/1/2017	2,6500	0,00%	2,6500	2,6500	2,6500		,00
24/1/2017	2,6500	0,00%	2,6600	2,6600	2,6300	5.500	14.592,50
20/1/2017	2,6500	-1,49%	2,6500	2,6500	2,6500	4.824	12.783,60
19/1/2017	2,6900	-1,47%	2,6900	2,6900	2,6900	2.200	5.918,00
18/1/2017	2,7300	3,80%	2,6700	2,7300	2,6700	2.350	6.357,80
17/1/2017	2,6300	-0,38%	2,6400	2,7000	2,6300	5.610	14.789,95
16/1/2017	2,6400	-1,12%	2,6400	2,6400	2,6400	16.599	43.821,36
13/1/2017	2,6700	-0,37%	2,6700	2,6700	2,6700	4.000	10.680,00
12/1/2017	2,6800	0,00%	2,6800	2,6800	2,6800		,00
11/1/2017	2,6800	0,00%	2,6500	2,6800	2,6400	3.750	9.962,50
10/1/2017	2,6800	1,90%	2,6700	2,6800	2,6700	6.050	16.189,25
09/1/2017	2,6300	-5,05%	2,6600	2,7000	2,6300	750	1.999,00
05/1/2017	2,7700	-0,36%	2,6600	2,8000	2,6600	1.465	3.963,40
04/1/2017	2,7800	1,09%	2,7500	2,7800	2,7500	235	649,05
03/1/2017	2,7500	0,00%	2,7500	2,7500	2,7500	250	687,50
02/1/2017	2,7500	0,00%	2,7500	2,7500	2,7500	1.074	2.953,50
30/12/2016	2,7500	0,73%	2,7500	2,7500	2,7500	374	1.028,50
29/12/2016	2,7300	-2,15%	2,6400	2,7300	2,6400	5.215	14.198,25
28/12/2016	2,7900	0,00%	2,7000	2,7900	2,7000	1.350	3.654,00
27/12/2016	2,7900	3,33%	2,7900	2,7900	2,7900	100	279,00
23/12/2016	2,7000	0,00%	2,7000	2,7000	2,7000		,00
22/12/2016	2,7000	-1,10%	2,7000	2,7000	2,7000	200	540,00
21/12/2016	2,7300	-0,73%	2,7600	2,8000	2,7000	5.759	15.721,80
20/12/2016	2,7500	-0,36%	2,7500	2,7500	2,7500	1.040	2.860,00
19/12/2016	2,7600	0,00%	2,7600	2,7600	2,7600	2.195	6.058,20
16/12/2016	2,7600	-2,82%	2,8000	2,8000	2,7600	300	829,00
15/12/2016	2,8400	0,00%	2,8400	2,8400	2,8400		,00
14/12/2016	2,8400	0,00%	2,8400	2,8400	2,8400	11.053	31.390,52
13/12/2016	2,8400	3,27%	2,8500	2,8500	2,8400	4.197	11.921,98
12/12/2016	2,7500	-2,48%	2,8000	2,8000	2,7500	8.850	24.695,00
09/12/2016	2,8200	-1,05%	2,8500	2,8500	2,8000	11.230	31.615,10
08/12/2016	2,8500	-0,35%	2,8000	2,9000	2,8000	9.080	25.996,17
07/12/2016	2,8600	0,00%	2,8600	2,8600	2,7500	5.900	16.487,66
06/12/2016	2,8600	-1,04%	2,7800	2,8600	2,7800	13.014	36.180,04
05/12/2016	2,8900	0,00%	2,8900	2,8900	2,8900		,00
02/12/2016	2,8900	3,21%	2,8900	2,8900	2,8900	316	913,24
01/12/2016	2,8000	-0,71%	2,8200	2,8200	2,8000	10.709	30.015,30
30/11/2016	2,8200	0,36%	2,9000	2,9000	2,8200	533	1.520,46
29/11/2016	2,8100	-2,43%	2,8500	2,8500	2,8100	14.434	40.696,98
28/11/2016	2,8800	-0,69%	2,8800	2,8800	2,8800	163	469,44
25/11/2016	2,9000	-1,36%	2,9400	2,9400	2,9000	517	1.499,98
24/11/2016	2,9400	3,52%	2,9200	2,9400	2,8800	283	820,04
23/11/2016	2,8400	-2,07%	2,8400	2,9300	2,8400	1.330	3.784,50
22/11/2016	2,9000	0,00%	2,9000	2,9000	2,9000		,00
21/11/2016	2,9000	-0,68%	2,9200	2,9200	2,8200	1.150	3.256,00
18/11/2016	2,9200	1,04%	2,9000	2,9200	2,9000	1.665	4.855,20
17/11/2016	2,8900	-0,34%	2,9000	2,9000	2,8900	1.385	4.014,60
16/11/2016	2,9000	0,00%	2,8700	2,9200	2,8700	3.395	9.819,40
15/11/2016	2,9000	0,00%	2,9000	2,9000	2,9000		,00
14/11/2016	2,9000	2,47%	2,8300	2,9000	2,8300	6.250	17.938,50
11/11/2016	2,8300	0,71%	2,8000	2,8300	2,8000	386	1.083,38
10/11/2016	2,8100	-1,40%	2,8500	2,8500	2,7800	1.211	3.419,85
09/11/2016	2,8500	1,79%	2,8400	2,8500	2,7600	4.325	12.291,45
08/11/2016	2,8000	0,00%	2,8000	2,8000	2,8000		,00
07/11/2016	2,8000	-1,75%	2,7700	2,8000	2,7700	505	1.404,25
04/11/2016	2,8500	0,35%	2,8500	2,8500	2,8500	650	1.852,50
03/11/2016	2,8400	0,00%	2,8400	2,8400	2,8400	140	397,60
02/11/2016	2,8400	-1,05%	2,8600	2,8600	2,8400	730	2.079,80
01/11/2016	2,8700	1,06%	2,8700	2,8700	2,8700	640	1.836,80
31/10/2016	2,8400	-0,35%	2,8500	2,8700	2,7700	775	2.192,90
27/10/2016	2,8500	0,00%	2,8500	2,8500	2,8500	385	1.097,25
26/10/2016	2,8500	2,52%	2,7800	2,8500	2,7600	8.618	24.045,87
25/10/2016	2,7800	1,09%	2,7700	2,7800	2,7700	6.090	16.909,41
24/10/2016	2,7500	1,85%	2,7300	2,7500	2,7300	4.450	12.203,50
21/10/2016	2,7000	-1,46%	2,7000	2,7400	2,7000	4.900	13.270,00
20/10/2016	2,7400	0,00%	2,7400	2,7400	2,7400		,00
19/10/2016	2,7400	0,00%	2,7400	2,7400	2,7400	500	1.370,00
18/10/2016	2,7400	-0,36%	2,7600	2,7600	2,7400	1.996	5.489,04
17/10/2016	2,7500	0,36%	2,7500	2,7600	2,7400	2.468	6.793,89
14/10/2016	2,7400	-0,36%	2,7500	2,7500	2,7100	3.210	8.746,40
13/10/2016	2,7500	0,00%	2,7500	2,7500	2,7500	3.100	8.525,00
12/10/2016	2,7500	0,00%	2,7500	2,7500	2,7500	3.550	9.762,50
11/10/2016	2,7500	1,10%	2,7500	2,7500	2,7500	2.100	5.775,00
10/10/2016	2,7200	-0,37%	2,7300	2,7300	2,7200	2.110	5.740,30
07/10/2016	2,7300	-0,73%	2,7500	2,7500	2,7300	3.865	10.626,95
06/10/2016	2,7500	2,23%	2,7400	2,7500	2,7100	11.111	30.351,25
05/10/2016	2,6900	1,13%	2,7000	2,7000	2,6900	1.600	4.306,50
04/10/2016	2,6600	-1,48%	2,6700	2,6700	2,6600	1.000	2.665,00
03/10/2016	2,7000	0,00%	2,7000	2,7000	2,6800	7.007	18.898,90
30/9/2016	2,7000	0,00%	2,6900	2,7000	2,6900	308	828,60
29/9/2016	2,7000	0,00%	2,7000	2,7000	2,7000	780	2.106,00
28/9/2016	2,7000	-0,37%	2,7000	2,7000	2,7000	1.986	5.362,20
27/9/2016	2,7100	-1,45%	2,7500	2,7500	2,6800	4.520	12.384,60
26/9/2016	2,7500	0,00%	2,7400	2,7500	2,7400	200	548,67
23/9/2016	2,7500	0,73%	2,7500	2,7500	2,7500	200	550,00
22/9/2016	2,7300	-0,36%	2,7300	2,7300	2,7300	433	1.182,09
21/9/2016	2,7400	-0,36%	2,7000	2,7400	2,6500	722	1.940,62
20/9/2016	2,7500	0,00%	2,7500	2,7500	2,7500		,00
19/9/2016	2,7500	0,36%	2,7000	2,7600	2,7000	4.198	11.455,50
16/9/2016	2,7400	-0,36%	2,7500	2,7500	2,7400	1.868	5.129,94
15/9/2016	2,7500	1,10%	2,7300	2,7500	2,7300	5.375	14.720,45
14/9/2016	2,7200	-2,16%	2,7700	2,7700	2,7000	4.200	11.447,00
13/9/2016	2,7800	0,00%	2,7800	2,7800	2,7800		,00
12/9/2016	2,7800	0,00%	2,7700	2,7800	2,7700	1.266	3.516,67
09/9/2016	2,7800	0,00%	2,7800	2,7800	2,7800		,00
08/9/2016	2,7800	0,36%	2,7500	2,7800	2,7500	6.500	18.045,50
07/9/2016	2,7700	2,59%	2,7500	2,7700	2,7500	560	1.543,20
06/9/2016	2,7000	-2,17%	2,7300	2,7600	2,7000	2.950	7.999,00
05/9/2016	2,7600	1,10%	2,7400	2,7600	2,7400	5.400	14.802,00
02/9/2016	2,7300	0,00%	2,7300	2,7300	2,7300		,00
01/9/2016	2,7300	-1,80%	2,7300	2,7300	2,7300	100	273,00
31/8/2016	2,7800	0,00%	2,7700	2,7800	2,7700	17.340	48.168,46
30/8/2016	2,7800	-0,36%	2,7200	2,7900	2,7100	7.693	21.325,16
29/8/2016	2,7900	-0,36%	2,7900	2,7900	2,7900	274	764,46
26/8/2016	2,8000	1,82%	2,8000	2,8000	2,7900	830	2.319,69
25/8/2016	2,7500	-1,43%	2,8000	2,8600	2,7500	5.445	15.107,86
24/8/2016	2,7900	0,36%	2,7900	2,7900	2,7900	300	837,00
23/8/2016	2,7800	-0,71%	2,7600	2,8000	2,7100	6.967	19.160,28
22/8/2016	2,8000	3,32%	2,7500	2,8000	2,7100	8.466	23.513,03
19/8/2016	2,7100	-1,45%	2,7100	2,7100	2,7100	960	2.601,60
18/8/2016	2,7500	0,36%	2,7500	2,7500	2,7500	750	2.062,50
17/8/2016	2,7400	-0,36%	2,7000	2,7400	2,7000	1.185	3.206,90
16/8/2016	2,7500	1,85%	2,7500	2,7500	2,7500	250	687,50
12/8/2016	2,7000	3,85%	2,7000	2,7000	2,7000	3.580	9.666,00
11/8/2016	2,6000	0,00%	2,6000	2,6000	2,6000		,00
10/8/2016	2,6000	0,00%	2,6000	2,6000	2,6000		,00
09/8/2016	2,6000	-4,41%	2,6100	2,6100	2,6000	900	2.347,31
08/8/2016	2,7200	-0,73%	2,7000	2,7400	2,7000	1.615	4.373,10
05/8/2016	2,7400	-0,72%	2,7900	2,8500	2,7000	6.372	17.820,35
04/8/2016	2,7600	5,75%	2,7400	2,7700	2,6700	3.630	9.861,20
03/8/2016	2,6100	-1,88%	2,6600	2,7000	2,6000	4.095	10.911,93
02/8/2016	2,6600	2,31%	2,7500	2,7500	2,6600	7.220	19.715,80
01/8/2016	2,6000	-0,76%	2,6000	2,6000	2,6000	49.951	126.872,60
29/7/2016	2,6200	9,17%	2,4000	2,6300	2,4000	9.313	23.488,10
28/7/2016	2,4000	0,00%	2,4000	2,4000	2,4000		,00
27/7/2016	2,4000	0,00%	2,4000	2,4000	2,4000	75	180,00
26/7/2016	2,4000	0,00%	2,4000	2,4000	2,4000		,00
22/7/2016	2,4000	3,00%	2,3400	2,4500	2,3400	3.058	7.213,70
21/7/2016	2,3300	1,30%	2,3300	2,3300	2,3300	1.388	3.234,04
20/7/2016	2,3000	5,50%	2,2500	2,3000	2,2300	2.015	4.514,50
19/7/2016	2,1800	0,00%	2,1800	2,1800	2,1800		,00
18/7/2016	2,1800	0,00%	2,1600	2,1800	2,1600	2.000	4.340,00
15/7/2016	2,1800	-3,11%	2,1800	2,1900	2,1800	7.457	16.266,26
14/7/2016	2,2500	0,00%	2,2500	2,2500	2,2500		,00
13/7/2016	2,2500	0,00%	2,2500	2,2500	2,2500	309	695,25
12/7/2016	2,2500	0,00%	2,2500	2,2500	2,2500		,00
11/7/2016	2,2500	4,17%	2,1500	2,2500	2,1500	3.007	6.595,75
08/7/2016	2,1600	0,47%	2,1500	2,1600	2,1500	575	1.241,25
07/7/2016	2,1500	0,47%	2,1500	2,1500	2,1500	425	913,75
06/7/2016	2,1400	0,00%	2,1400	2,1400	2,1400	5.500	11.770,00
05/7/2016	2,1400	0,00%	2,1400	2,1400	2,1400	3.000	6.420,00
04/7/2016	2,1400	0,00%	2,1400	2,1400	2,1400		,00
01/7/2016	2,1400	0,00%	2,1400	2,1400	2,1400	693	1.483,02
30/6/2016	2,1400	0,00%	2,1000	2,1400	2,1000	1.187	2.532,70
29/6/2016	2,1400	0,00%	2,1000	2,1400	2,0900	12.429	26.320,38
28/6/2016	2,1400	0,00%	2,1400	2,1400	2,1400		,00
27/6/2016	2,1400	0,00%	2,1400	2,1400	2,1400		,00
24/6/2016	2,1400	-2,28%	2,1100	2,1400	2,1100	1.000	2.125,00
23/6/2016	2,1900	0,00%	2,1900	2,1900	2,1900		,00
22/6/2016	2,1900	0,00%	2,1900	2,1900	2,1900		,00
21/6/2016	2,1900	2,34%	2,1400	2,1900	2,1400	1.954	4.201,76
17/6/2016	2,1400	0,00%	2,1400	2,1400	2,1400	1.000	2.140,00
16/6/2016	2,1400	0,00%	2,1400	2,1400	2,1400		,00
15/6/2016	2,1400	0,94%	2,1300	2,1500	2,1300	5.650	12.082,00
14/6/2016	2,1200	-0,93%	2,1300	2,1300	2,1200	4.000	8.490,00
13/6/2016	2,1400	-0,47%	2,1500	2,1500	2,1400	4.725	10.150,41
10/6/2016	2,1500	0,47%	2,1900	2,2300	2,1500	5.000	10.935,00
09/6/2016	2,1400	0,00%	2,1400	2,1400	2,1400		,00
08/6/2016	2,1400	1,90%	2,1500	2,2000	2,1300	19.109	41.268,76
07/6/2016	2,1000	2,44%	2,0900	2,1000	2,0900	4.650	9.748,50
06/6/2016	2,0500	0,00%	2,0500	2,0500	2,0500		,00
03/6/2016	2,0500	0,99%	2,0100	2,0500	1,9800	5.559	11.100,45
02/6/2016	2,0300	-3,33%	2,0300	2,0300	2,0300	1.500	3.045,00
01/6/2016	2,1000	3,45%	2,1000	2,1000	2,1000	225	472,50
31/5/2016	2,0300	0,00%	2,0300	2,0300	2,0300		,00
30/5/2016	2,0300	1,50%	2,0500	2,1000	2,0000	10.684	21.633,00
27/5/2016	2,0000	0,00%	2,0000	2,0000	2,0000	3.150	6.300,00
26/5/2016	2,0000	2,56%	1,9600	2,0000	1,9500	3.200	6.264,00
25/5/2016	1,9500	2,63%	1,9500	1,9900	1,9500	16.148	31.646,60
24/5/2016	1,9000	-5,00%	1,9500	1,9500	1,9000	12.500	23.920,00
23/5/2016	2,0000	2,56%	1,9100	2,0000	1,9100	1.150	2.255,00
20/5/2016	1,9500	5,41%	1,9500	1,9500	1,8900	2.100	4.059,00
19/5/2016	1,8500	-0,54%	1,8800	1,8800	1,8500	2.500	4.670,00
18/5/2016	1,8600	3,33%	1,8100	1,8600	1,8100	1.818	3.333,48
17/5/2016	1,8000	0,00%	1,8000	1,8000	1,8000		,00
16/5/2016	1,8000	1,12%	1,8000	1,8000	1,8000	1.150	2.070,00
13/5/2016	1,7800	2,89%	1,7700	1,7800	1,7700	2.684	4.770,68
12/5/2016	1,7300	-4,95%	1,8200	1,8200	1,7300	8.000	14.169,48
11/5/2016	1,8200	1,11%	1,8100	1,8300	1,8100	6.255	11.380,32
10/5/2016	1,8000	0,00%	1,8000	1,8000	1,7300	3.000	5.365,00
09/5/2016	1,8000	0,00%	1,8000	1,8000	1,8000		,00
06/5/2016	1,8000	0,00%	1,8200	1,8200	1,8000	2.970	5.356,00
05/5/2016	1,8000	0,00%	1,8000	1,8000	1,8000	500	900,00
04/5/2016	1,8000	0,00%	1,7500	1,8000	1,7500	1.000	1.775,00
28/4/2016	1,8000	2,27%	1,7600	1,8000	1,7600	2.070	3.718,00
27/4/2016	1,7600	0,00%	1,7600	1,7600	1,7600		,00
26/4/2016	1,7600	0,00%	1,7600	1,7600	1,7600	500	880,00
25/4/2016	1,7600	-1,12%	1,6800	1,7600	1,6600	2.910	4.910,66
22/4/2016	1,7800	2,89%	1,7500	1,7800	1,7500	1.500	2.651,00
21/4/2016	1,7300	1,76%	1,7200	1,7400	1,7200	4.997	8.634,84
20/4/2016	1,7000	0,00%	1,6800	1,7000	1,6500	23.903	39.745,10
19/4/2016	1,7000	0,00%	1,7000	1,7000	1,7000		,00
18/4/2016	1,7000	0,00%	1,7000	1,7000	1,7000		,00
15/4/2016	1,7000	0,00%	1,7000	1,7000	1,7000	3.600	6.120,00
14/4/2016	1,7000	1,19%	1,7000	1,7000	1,7000	4.333	7.366,10
13/4/2016	1,6800	0,00%	1,6800	1,6800	1,6800	1.500	2.520,00
12/4/2016	1,6800	1,20%	1,6800	1,6800	1,6500	8.234	13.821,24
11/4/2016	1,6600	0,61%	1,6600	1,6600	1,6600	2.000	3.320,00
08/4/2016	1,6500	0,00%	1,6500	1,6500	1,6500	32.000	51.200,00
07/4/2016	1,6500	0,61%	1,6500	1,6500	1,5900	13.417	21.570,41
06/4/2016	1,6400	-0,61%	1,6600	1,6600	1,6300	8.704	14.311,33
05/4/2016	1,6500	0,00%	1,6600	1,6600	1,6500	4.850	8.027,50
04/4/2016	1,6500	-2,94%	1,6500	1,6500	1,6400	7.750	12.772,50
31/3/2016	1,7000	0,00%	1,7000	1,7000	1,7000		,00
30/3/2016	1,7000	0,59%	1,6900	1,7000	1,6900	2.750	4.665,00
29/3/2016	1,6900	4,97%	1,6900	1,6900	1,6900	1.430	2.416,70
24/3/2016	1,6100	0,63%	1,6100	1,6100	1,6100	600	966,00
23/3/2016	1,6000	-0,62%	1,6100	1,6100	1,6000	3.662	5.860,52
22/3/2016	1,6100	0,00%	1,6500	1,6500	1,6100	4.000	6.564,00
21/3/2016	1,6100	1,90%	1,6100	1,6100	1,6100	2.668	4.295,48
18/3/2016	1,5800	-1,86%	1,6000	1,6000	1,5800	14.200	22.442,64
17/3/2016	1,6100	-1,23%	1,6100	1,6300	1,6000	16.200	26.185,72
16/3/2016	1,6300	0,00%	1,6300	1,6300	1,6300		,00
15/3/2016	1,6300	0,62%	1,6500	1,6500	1,6000	15.991	26.123,80
11/3/2016	1,6200	-0,61%	1,6500	1,6600	1,6200	5.073	8.343,72
10/3/2016	1,6300	-0,61%	1,6300	1,6300	1,6300	132.533	213.388,79
09/3/2016	1,6400	0,00%	1,6100	1,6400	1,6100	6.680	10.918,30
08/3/2016	1,6400	-2,38%	1,6400	1,6800	1,6000	11.650	18.775,00
07/3/2016	1,6800	5,00%	1,6000	1,6800	1,6000	1.170	1.949,60
04/3/2016	1,6000	0,00%	1,6000	1,6000	1,6000	300	480,00
03/3/2016	1,6000	0,00%	1,6000	1,6000	1,6000	10.000	16.000,00
02/3/2016	1,6000	0,00%	1,6000	1,6000	1,6000		,00
01/3/2016	1,6000	0,00%	1,5900	1,6000	1,5900	8.267	13.202,20
29/2/2016	1,6000	3,23%	1,6000	1,6000	1,5900	1.238	1.975,80
26/2/2016	1,5500	-4,32%	1,5500	1,6200	1,5100	26.587	41.211,20
25/2/2016	1,6200	0,00%	1,6200	1,6200	1,6200	25	40,50
24/2/2016	1,6200	0,00%	1,6200	1,6200	1,6200		,00
23/2/2016	1,6200	3,18%	1,5700	1,6200	1,5700	3.710	5.972,20
22/2/2016	1,5700	3,97%	1,6200	1,6200	1,5700	60	94,90
19/2/2016	1,5100	4,86%	1,5100	1,5100	1,5100	500	755,00
18/2/2016	1,4400	-2,70%	1,4700	1,4700	1,4400	1.500	2.190,00
17/2/2016	1,4800	0,00%	1,4800	1,4800	1,4800		,00
16/2/2016	1,4800	0,00%	1,4800	1,4800	1,4800		,00
15/2/2016	1,4800	7,25%	1,4300	1,5100	1,4300	9.470	13.741,70
12/2/2016	1,3800	0,00%	1,3800	1,3800	1,3800	1.100	1.518,00
11/2/2016	1,3800	0,00%	1,3800	1,3800	1,3800	430.814	605.293,67
10/2/2016	1,3800	0,00%	1,3800	1,3800	1,3800		,00
09/2/2016	1,3800	-1,43%	1,3700	1,4000	1,3700	2.730	3.785,10
08/2/2016	1,4000	0,00%	1,4000	1,4000	1,4000		,00
05/2/2016	1,4000	1,45%	1,3900	1,4000	1,3900	3.700	5.160,00
04/2/2016	1,3800	0,73%	1,3700	1,3800	1,3700	4.530	6.226,10
03/2/2016	1,3700	-0,72%	1,3800	1,3800	1,3700	3.005	4.136,90
02/2/2016	1,3800	0,73%	1,3600	1,3800	1,3600	2.805	3.854,80
01/2/2016	1,3700	0,74%	1,3700	1,3700	1,3700	5.000	6.850,00
29/1/2016	1,3600	0,00%	1,3600	1,3600	1,3600	1.500	2.040,00
28/1/2016	1,3600	1,49%	1,3600	1,3600	1,3600	1.500	2.040,00
27/1/2016	1,3400	0,00%	1,3400	1,3400	1,3400		,00
26/1/2016	1,3400	0,00%	1,3400	1,3400	1,3400		,00
25/1/2016	1,3400	2,29%	1,3100	1,3500	1,3100	13.327	17.874,29
22/1/2016	1,3100	0,77%	1,3000	1,3100	1,3000	19.220	24.993,35
21/1/2016	1,3000	4,00%	1,3000	1,3000	1,3000	305	396,50
20/1/2016	1,2500	0,00%	1,2600	1,2600	1,2500	2.400	3.010,00
19/1/2016	1,2500	0,00%	1,2500	1,2500	1,2500		,00
18/1/2016	1,2500	-3,85%	1,2500	1,2500	1,2500	285	356,25
15/1/2016	1,3000	-0,76%	1,3000	1,3000	1,3000	1.605	2.086,50
14/1/2016	1,3100	0,77%	1,3100	1,3100	1,3100	230	301,30
13/1/2016	1,3000	0,00%	1,3000	1,3000	1,3000	3.000	3.900,00
12/1/2016	1,3000	0,00%	1,3000	1,3000	1,3000	1.141	1.483,30
11/1/2016	1,3000	0,00%	1,3000	1,3000	1,3000	1.000	1.300,00
08/1/2016	1,3000	0,00%	1,3000	1,3100	1,3000	3.410	4.436,35
07/1/2016	1,3000	-1,52%	1,3100	1,3100	1,3000	4.150	5.423,90
05/1/2016	1,3200	0,76%	1,3500	1,3500	1,3100	2.891	3.806,87
04/1/2016	1,3100	-0,76%	1,3100	1,3500	1,3100	2.925	3.891,75
31/12/2015	1,3200	-2,94%	1,3200	1,3200	1,3200	1.000	1.320,00
30/12/2015	1,3600	-0,73%	1,3700	1,3700	1,3600	425	582,20
29/12/2015	1,3700	5,38%	1,3700	1,3700	1,3700	2.460	3.370,20
28/12/2015	1,3000	-1,52%	1,3000	1,3000	1,3000	1.100	1.430,00
23/12/2015	1,3200	-2,22%	1,3500	1,3500	1,3200	13.625	18.213,75
22/12/2015	1,3500	0,00%	1,3500	1,3500	1,3500		,00
21/12/2015	1,3500	-2,17%	1,3800	1,3800	1,3500	65.860	90.180,80
18/12/2015	1,3800	0,00%	1,3800	1,3800	1,3800	3.000	4.140,00
17/12/2015	1,3800	0,00%	1,3800	1,3800	1,3800	200	276,00
16/12/2015	1,3800	0,00%	1,3800	1,3800	1,3800	2.200	3.036,00
15/12/2015	1,3800	0,00%	1,3800	1,3800	1,3800	3.000	4.140,00
14/12/2015	1,3800	0,00%	1,3800	1,3800	1,3800		,00
11/12/2015	1,3800	0,73%	1,3200	1,4000	1,3200	35.100	48.822,72
10/12/2015	1,3700	0,00%	1,3700	1,3700	1,3700		,00
09/12/2015	1,3700	0,00%	1,3700	1,3700	1,3700	1.000	1.370,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%