Συνεχης ενημερωση

    Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΚ)

    19,6400

    0,0000 (0,00%)

    • Άνοιγμα 0,0000
    • Υψηλό 0,0000
    • Χαμηλό 0,0000
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    23/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    20/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    19/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    18/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    17/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    16/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    13/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    12/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    11/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    10/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    09/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    06/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    05/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    04/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    03/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    02/9/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    30/8/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    29/8/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    28/8/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    27/8/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    26/8/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    23/8/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    22/8/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    21/8/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    20/8/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    19/8/2019 19,6400 0,00% 19,6400 19,6400 19,6400 ,00
    16/8/2019 19,6400 0,00% 19,6400 19,6600 19,6400 81.576 1.602.187,04
    14/8/2019 19,6400 -0,51% 19,6400 19,6800 19,6400 88.122 1.730.717,58
    13/8/2019 19,7400 0,51% 19,6400 19,7400 19,6400 51.136 1.004.624,82
    12/8/2019 19,6400 -0,61% 19,6400 19,7200 19,6400 41.529 815.937,70
    09/8/2019 19,7600 -0,20% 19,6600 19,8000 19,6400 45.733 898.892,24
    08/8/2019 19,8000 0,51% 19,6400 20,0000 19,6400 85.438 1.681.856,40
    07/8/2019 19,7000 0,00% 19,6400 19,7000 19,6400 43.761 860.198,52
    06/8/2019 19,7000 0,31% 19,6400 19,7000 19,6400 62.262 1.223.962,74
    05/8/2019 19,6400 -0,30% 19,6400 19,7200 19,6400 35.891 705.176,88
    02/8/2019 19,7000 0,31% 19,6400 19,7000 19,6400 12.451 244.589,28
    01/8/2019 19,6400 0,00% 19,6600 19,7200 19,6400 134.606 2.644.033,70
    31/7/2019 19,6400 0,00% 19,6400 19,6800 19,6400 28.741 564.499,94
    30/7/2019 19,6400 0,00% 19,6400 19,9000 19,6400 25.362 498.563,80
    29/7/2019 19,6400 0,00% 19,6400 19,7800 19,6400 2.475 48.625,80
    26/7/2019 19,6400 0,00% 19,6400 19,8400 19,6400 26.473 520.360,52
    25/7/2019 19,6400 0,00% 19,6400 19,7600 19,6400 56.804 1.115.869,24
    24/7/2019 19,6400 0,00% 19,6400 19,7200 19,6400 87.779 1.724.354,18
    23/7/2019 19,6400 0,00% 19,6400 19,6600 19,6400 286.109 5.619.229,82
    22/7/2019 19,6400 0,00% 19,6400 19,6600 19,6400 57.895 1.137.200,76
    19/7/2019 19,6400 1,34% 19,6400 19,6600 19,6400 231.814 4.552.887,74
    18/7/2019 19,3800 6,02% 19,2800 19,5000 19,0800 115.740 2.241.442,08
    17/7/2019 18,2800 -0,22% 18,0000 18,5000 17,6200 47.248 863.409,42
    16/7/2019 18,3200 5,41% 17,2600 18,4200 17,2600 73.777 1.324.760,08
    15/7/2019 17,3800 -4,40% 17,9200 18,0200 17,3800 70.077 1.232.007,24
    12/7/2019 18,1800 0,89% 17,8600 18,2000 17,8200 87.525 1.578.982,62
    11/7/2019 18,0200 0,78% 17,7400 18,0800 17,7400 99.670 1.791.628,32
    10/7/2019 17,8800 2,52% 17,3200 17,9400 17,3200 69.646 1.238.484,54
    09/7/2019 17,4400 -3,00% 17,7800 17,8400 17,2000 107.997 1.890.135,74
    08/7/2019 17,9800 -1,96% 18,3400 18,3400 17,9000 102.338 1.854.623,16
    05/7/2019 18,3400 0,55% 18,1600 18,4600 18,1200 125.403 2.295.820,72
    04/7/2019 18,2400 0,66% 18,0000 18,3400 17,9600 95.262 1.727.373,92
    03/7/2019 18,1200 2,84% 17,5200 18,1200 17,5200 159.370 2.854.674,06
    02/7/2019 17,6200 0,11% 17,6000 17,6800 17,5000 132.769 2.336.855,38
    01/7/2019 17,6000 2,56% 17,2000 17,6000 17,2000 88.423 1.541.023,68
    28/6/2019 17,1600 0,94% 17,1400 17,2800 17,0000 229.843 3.932.884,76
    27/6/2019 17,0000 -1,05% 17,2000 17,3800 16,9400 147.719 2.516.131,16
    26/6/2019 17,1800 -0,12% 17,1200 17,3600 17,0600 92.558 1.592.976,34
    25/6/2019 17,2000 0,00% 17,2000 17,2400 17,1200 79.358 1.363.201,62
    24/6/2019 17,2000 2,99% 16,9200 17,2000 16,8800 74.803 1.277.025,84
    21/6/2019 16,7000 -4,57% 17,4000 17,4600 16,7000 306.075 5.163.469,56
    20/6/2019 17,5000 -0,79% 17,6400 17,7200 17,4000 77.988 1.367.301,30
    19/6/2019 17,6400 4,01% 17,5000 17,7000 17,3000 217.857 3.821.471,52
    18/6/2019 16,9600 -0,24% 17,0000 17,4000 16,7800 186.487 3.169.787,80
    14/6/2019 17,0000 -1,16% 17,2000 17,2000 16,9000 77.691 1.320.698,46
    13/6/2019 17,2000 -2,27% 17,6200 17,6200 17,1400 181.682 3.153.047,88
    12/6/2019 17,6000 -1,35% 17,6600 17,8400 17,5800 130.887 2.318.868,66
    11/6/2019 17,8400 -0,67% 17,9600 17,9600 17,5800 93.621 1.665.262,30
    10/6/2019 17,9600 1,35% 17,7200 18,1000 17,7200 62.839 1.129.322,20
    07/6/2019 17,7200 -1,56% 17,9400 18,1200 17,7200 51.708 925.305,18
    06/6/2019 18,0000 0,00% 18,0000 18,1000 17,8400 41.298 741.913,86
    05/6/2019 18,0000 -0,11% 18,1600 18,1600 17,9000 37.761 680.091,44
    04/6/2019 18,0200 0,11% 18,0000 18,1600 17,8400 82.284 1.481.090,62
    03/6/2019 18,0000 -1,10% 18,2000 18,2000 17,8800 109.489 1.973.095,56
    31/5/2019 18,2000 3,17% 17,6400 18,2000 17,5600 205.593 3.695.343,74
    30/5/2019 17,6400 0,23% 17,7200 17,7600 17,3600 222.249 3.901.638,44
    29/5/2019 17,6000 0,80% 17,5000 17,8000 17,5000 125.367 2.212.721,40
    28/5/2019 17,4600 -1,69% 17,9400 17,9800 17,2000 671.621 11.728.014,08
    27/5/2019 17,7600 2,90% 17,2600 17,8000 17,2600 91.175 1.606.609,98
    24/5/2019 17,2600 -0,46% 17,3400 17,5200 17,1200 65.236 1.129.002,10
    23/5/2019 17,3400 3,34% 16,9800 17,5400 16,7800 90.508 1.556.495,56
    22/5/2019 16,7800 -2,78% 17,1800 17,3600 16,7800 111.238 1.888.272,64
    21/5/2019 17,2600 2,37% 16,8600 17,3400 16,8600 42.532 732.571,22
    20/5/2019 16,8600 -0,82% 17,0000 17,1600 16,8600 42.600 722.139,04
    17/5/2019 17,0000 -0,58% 17,0800 17,3600 17,0000 55.186 945.458,24
    16/5/2019 17,1000 1,42% 16,9800 17,4800 16,9400 114.410 1.974.102,20
    15/5/2019 16,8600 -1,98% 17,3600 17,5400 16,8600 111.350 1.903.700,94
    14/5/2019 17,2000 -2,16% 17,5800 17,8000 17,2000 131.202 2.278.680,42
    13/5/2019 17,5800 -1,90% 17,9400 18,1600 17,5600 56.141 1.003.696,74
    10/5/2019 17,9200 -1,54% 18,5400 18,5400 17,8200 65.079 1.180.551,24
    09/5/2019 18,2000 -3,29% 18,8200 18,8600 18,2000 57.282 1.055.012,00
    08/5/2019 18,8200 -1,98% 19,0400 19,2000 18,8200 57.929 1.096.583,24
    07/5/2019 19,2000 -0,21% 19,2000 19,3400 19,1000 111.436 2.147.065,01
    06/5/2019 19,2400 -0,21% 19,1000 19,3000 19,0600 44.525 855.616,06
    03/5/2019 19,2800 -0,10% 19,1400 19,3000 19,1400 14.853 285.880,86
    02/5/2019 19,3000 -0,31% 19,1600 19,4000 19,1600 56.524 1.092.022,32
    30/4/2019 19,3600 0,83% 19,1000 19,3600 19,1000 155.303 2.998.863,74
    25/4/2019 19,2000 1,16% 19,0000 19,2000 18,8800 35.500 676.933,30
    24/4/2019 18,9800 0,11% 18,9800 18,9800 18,8000 22.789 431.417,60
    23/4/2019 18,9600 -0,21% 19,1400 19,1400 18,7800 28.250 534.159,92
    18/4/2019 19,0000 -0,11% 18,8800 19,0000 18,7600 71.756 1.357.008,04
    17/4/2019 19,0200 -1,35% 19,3000 19,5000 19,0200 82.019 1.574.154,14
    16/4/2019 19,2800 0,00% 19,1200 19,2800 19,0400 39.630 759.106,90
    15/4/2019 19,2800 0,52% 19,0400 19,3000 18,9600 91.974 1.765.105,16
    12/4/2019 19,1800 0,63% 19,1000 19,2000 18,9800 32.653 624.217,76
    11/4/2019 19,0600 1,17% 18,8400 19,1200 18,7400 63.163 1.199.604,16
    10/4/2019 18,8400 -0,84% 18,8600 19,0000 18,7000 54.907 1.035.752,32
    09/4/2019 19,0000 0,96% 18,8000 19,2200 18,7800 406.705 7.553.238,52
    08/4/2019 18,8200 -0,84% 18,9800 18,9800 18,7400 35.854 675.178,08
    05/4/2019 18,9800 -0,52% 19,0400 19,1000 18,8600 35.221 668.664,46
    04/4/2019 19,0800 -0,52% 19,2600 19,2600 19,0400 23.883 456.644,72
    03/4/2019 19,1800 -1,13% 19,4800 19,5000 19,1600 28.390 548.646,88
    02/4/2019 19,4000 -0,41% 19,5000 19,5600 19,1800 41.645 807.367,52
    01/4/2019 19,4800 1,14% 19,2800 19,5800 19,2000 52.143 1.012.071,88
    29/3/2019 19,2600 0,84% 19,0400 19,3800 18,9400 31.377 602.739,48
    28/3/2019 19,1000 0,42% 19,0200 19,3000 18,7400 60.378 1.142.700,96
    27/3/2019 19,0200 -1,65% 19,3200 19,4800 19,0200 48.448 929.344,12
    26/3/2019 19,3400 -0,21% 19,4600 19,5000 19,3400 24.568 477.482,54
    22/3/2019 19,3800 -0,62% 19,4200 19,6000 19,1200 49.415 953.203,38
    21/3/2019 19,5000 -0,51% 19,6000 19,6000 19,4600 31.550 616.591,66
    20/3/2019 19,6000 0,82% 19,3400 19,6800 19,2200 29.070 564.162,30
    19/3/2019 19,4400 -0,82% 19,6000 19,6000 19,3000 21.569 419.424,22
    18/3/2019 19,6000 -0,51% 19,6000 19,7800 19,5000 27.149 533.062,52
    15/3/2019 19,7000 0,51% 19,5800 19,7000 19,5200 172.684 3.391.473,58
    14/3/2019 19,6000 0,72% 19,5000 19,6800 19,4000 82.981 1.621.847,60
    13/3/2019 19,4600 0,31% 19,4400 19,5400 19,4000 17.456 339.125,58
    12/3/2019 19,4000 -0,10% 19,4000 19,5600 19,3200 51.240 994.557,68
    08/3/2019 19,4200 -0,41% 19,2000 19,4400 19,2000 48.160 930.238,98
    07/3/2019 19,5000 0,72% 19,2000 19,5000 19,2000 22.943 443.426,28
    06/3/2019 19,3600 0,41% 19,2800 19,4200 19,1400 31.219 602.422,74
    05/3/2019 19,2800 -0,92% 19,5400 19,5600 19,2400 48.671 943.162,14
    04/3/2019 19,4600 1,04% 19,4800 19,5800 19,2800 35.873 697.212,32
    01/3/2019 19,2600 0,00% 19,6000 19,6200 19,2600 54.101 1.048.223,88
    28/2/2019 19,2600 -2,73% 19,8000 19,8200 19,2600 112.637 2.182.819,44
    27/2/2019 19,8000 0,00% 19,8000 19,8200 19,5400 34.377 678.706,64
    26/2/2019 19,8000 0,51% 19,7000 19,8000 19,5800 50.608 994.258,84
    25/2/2019 19,7000 0,20% 19,6200 19,8000 19,4600 57.326 1.125.335,58
    22/2/2019 19,6600 0,82% 19,5000 19,6600 19,3600 24.520 479.968,38
    21/2/2019 19,5000 0,72% 19,5200 19,6000 19,2600 40.475 788.705,46
    20/2/2019 19,3600 1,26% 19,3000 19,5000 19,1000 47.928 925.144,52
    19/2/2019 19,1200 -0,73% 19,2600 19,4200 19,1200 18.964 364.286,90
    18/2/2019 19,2600 0,73% 19,1200 19,3800 19,1200 12.625 243.089,68
    15/2/2019 19,1200 -0,31% 19,1800 19,3200 19,0600 11.555 221.539,22
    14/2/2019 19,1800 0,63% 19,0400 19,3600 19,0400 15.947 306.013,20
    13/2/2019 19,0600 -0,94% 19,2400 19,3600 19,0600 35.660 683.718,30
    12/2/2019 19,2400 -0,62% 19,3200 19,4200 19,2400 24.448 471.930,90
    11/2/2019 19,3600 -1,12% 19,3600 19,5200 19,3400 26.003 504.497,36
    08/2/2019 19,5800 1,24% 19,3400 19,6000 19,3200 19.237 375.048,28
    07/2/2019 19,3400 -1,12% 19,4200 19,5800 19,3200 16.129 313.556,70
    06/2/2019 19,5600 -1,01% 19,8000 19,8000 19,5600 78.303 1.543.111,46
    05/2/2019 19,7600 -0,20% 19,8800 19,8800 19,5600 19.855 392.185,38
    04/2/2019 19,8000 -0,10% 19,8200 19,9000 19,7600 27.702 548.417,56
    01/2/2019 19,8200 0,81% 19,7000 19,8200 19,5800 36.513 719.806,62
    31/1/2019 19,6600 -0,20% 19,7600 19,7800 19,5400 44.461 874.883,48
    30/1/2019 19,7000 0,72% 19,5800 19,7000 19,4600 54.276 1.062.798,76
    29/1/2019 19,5600 0,10% 19,3400 19,5600 19,3400 35.328 688.480,36
    28/1/2019 19,5400 -5,38% 19,6000 19,6400 19,3000 150.198 2.933.854,94
    25/1/2019 20,6500 0,73% 20,2000 20,6500 20,2000 69.124 1.419.070,15
    24/1/2019 20,5000 0,24% 20,2500 20,5000 20,1500 116.108 2.365.991,50
    23/1/2019 20,4500 0,00% 20,2500 20,4500 20,0000 192.833 3.911.083,65
    22/1/2019 20,4500 0,25% 20,2500 20,5000 20,2000 136.822 2.785.938,80
    21/1/2019 20,4000 0,25% 20,2000 20,4500 20,1500 112.304 2.276.211,85
    18/1/2019 20,3500 0,74% 20,0500 20,5000 20,0500 157.213 3.188.706,55
    17/1/2019 20,2000 -1,46% 20,4000 20,5000 20,1000 138.148 2.803.154,20
    16/1/2019 20,5000 0,00% 20,3500 20,5000 20,3000 79.325 1.619.310,35
    15/1/2019 20,5000 -0,49% 20,4000 20,6000 20,1500 92.566 1.890.083,90
    14/1/2019 20,6000 0,98% 20,1000 20,6000 20,0500 72.751 1.482.061,55
    11/1/2019 20,4000 0,74% 20,0000 20,4000 20,0000 95.549 1.938.499,20
    10/1/2019 20,2500 1,35% 19,9800 20,2500 19,8800 43.650 878.421,00
    09/1/2019 19,9800 0,71% 19,7600 19,9800 19,6200 49.531 985.498,34
    08/1/2019 19,8400 0,20% 19,7400 19,9800 19,7400 43.888 871.163,32
    07/1/2019 19,8000 -0,70% 19,8200 19,9800 19,7600 35.181 697.046,88
    04/1/2019 19,9400 0,81% 19,5400 20,0500 19,5400 56.998 1.135.315,90
    03/1/2019 19,7800 3,02% 19,3800 19,7800 19,2200 70.672 1.375.030,56
    02/1/2019 19,2000 -0,93% 19,2800 19,3400 19,1400 24.960 481.017,16
    31/12/2018 19,3800 0,41% 19,4000 19,4400 19,1800 31.869 614.451,74
    28/12/2018 19,3000 -1,23% 19,7200 19,7200 19,2400 70.049 1.353.463,96
    27/12/2018 19,5400 0,93% 19,5200 19,7200 19,3200 37.672 734.061,00
    21/12/2018 19,3600 0,10% 19,7000 19,7000 19,3600 107.391 2.083.355,48
    20/12/2018 19,3400 -1,83% 19,8000 19,8000 19,3400 63.126 1.233.488,30
    19/12/2018 19,7000 1,23% 19,4800 19,7000 19,4200 45.754 894.431,44
    18/12/2018 19,4600 -0,10% 19,6000 19,7400 19,4600 34.650 678.722,24
    17/12/2018 19,4800 -0,61% 19,5000 19,6000 19,4600 29.906 583.707,14
    14/12/2018 19,6000 -0,51% 19,8800 19,8800 19,5800 39.008 768.470,22
    13/12/2018 19,7000 0,31% 19,5600 19,8200 19,4600 16.086 316.445,28
    12/12/2018 19,6400 0,92% 19,5200 19,6800 19,4600 26.091 511.755,28
    11/12/2018 19,4600 -0,41% 19,5400 19,6800 19,4600 25.338 494.628,60
    10/12/2018 19,5400 -0,31% 19,5000 19,8600 19,4800 26.864 525.343,06
    07/12/2018 19,6000 -0,81% 19,7800 19,8800 19,5000 73.387 1.461.423,62
    06/12/2018 19,7600 -1,10% 19,9800 19,9800 19,6200 29.628 584.774,60
    05/12/2018 19,9800 0,91% 19,9800 19,9800 19,6600 28.707 569.142,34
    04/12/2018 19,8000 -0,30% 19,6800 20,0000 19,5800 47.909 948.629,98
    03/12/2018 19,8600 0,30% 19,6000 19,9200 19,6000 41.011 810.909,18
    30/11/2018 19,8000 1,64% 19,4400 19,8000 19,4200 215.208 4.249.222,38
    29/11/2018 19,4800 -0,41% 19,4400 19,6000 19,4200 77.110 1.503.870,90
    28/11/2018 19,5600 0,51% 19,4600 19,6200 19,4600 35.050 685.151,48
    27/11/2018 19,4600 -0,21% 19,5000 19,7000 19,4600 60.009 1.174.794,60
    26/11/2018 19,5000 -1,22% 19,5800 19,8000 19,5000 40.407 789.948,20
    23/11/2018 19,7400 1,23% 19,4600 19,7600 19,4600 18.711 367.576,38
    22/11/2018 19,5000 0,00% 19,4000 19,6000 19,3800 20.697 402.916,46
    21/11/2018 19,5000 -0,51% 19,4200 19,8000 19,4000 24.797 484.213,82
    20/11/2018 19,6000 -0,81% 19,5600 19,8000 19,3800 108.639 2.132.203,88
    19/11/2018 19,7600 0,30% 19,7000 19,8000 19,4800 26.195 514.476,10
    16/11/2018 19,7000 1,76% 19,5800 19,8000 19,3600 34.387 672.874,34
    15/11/2018 19,3600 -1,63% 19,8800 19,9600 19,3600 67.143 1.314.360,26
    14/11/2018 19,6800 1,55% 19,5000 19,8400 19,3600 31.973 625.082,58
    13/11/2018 19,3800 -1,32% 19,6400 19,7800 19,3800 18.601 363.649,82
    12/11/2018 19,6400 1,34% 19,4800 19,6600 19,3000 20.701 403.718,82
    09/11/2018 19,3800 0,41% 19,7200 19,7200 19,2400 26.011 503.289,88
    08/11/2018 19,3000 -0,52% 19,4000 19,4600 19,2400 24.903 481.517,24
    07/11/2018 19,4000 -0,21% 19,4400 19,6600 19,2200 59.201 1.148.449,02
    06/11/2018 19,4400 0,73% 19,4600 19,4600 19,2400 26.576 515.235,86
    05/11/2018 19,3000 0,21% 19,4400 19,5000 19,1600 37.047 716.120,72
    02/11/2018 19,2600 1,37% 19,3000 19,5200 19,0000 41.414 799.432,46
    01/11/2018 19,0000 -2,26% 19,4000 19,4600 19,0000 78.792 1.513.022,72
    31/10/2018 19,4400 -1,02% 19,6400 19,8000 19,4400 117.223 2.296.107,88
    30/10/2018 19,6400 1,76% 19,3000 19,6400 19,3000 25.352 495.028,82
    29/10/2018 19,3000 -0,52% 19,3400 19,5600 19,3000 29.246 567.000,16
    26/10/2018 19,4000 0,52% 19,1200 19,6400 19,1000 12.038 233.450,98
    25/10/2018 19,3000 -0,21% 19,5000 19,6200 19,2000 31.271 605.886,60
    24/10/2018 19,3400 -1,02% 19,6200 19,6200 19,3400 52.783 1.024.604,60
    23/10/2018 19,5400 0,41% 19,4000 19,7000 19,2200 45.856 893.321,74
    22/10/2018 19,4600 -2,31% 19,9200 19,9600 19,4600 60.139 1.187.148,80
    19/10/2018 19,9200 2,68% 20,2500 20,5000 19,7600 172.181 3.447.674,59
    18/10/2018 19,4000 -0,41% 19,3200 19,6400 19,1200 64.284 1.245.408,52
    17/10/2018 19,4800 -1,91% 19,8400 19,8600 19,3000 36.436 715.283,14
    16/10/2018 19,8600 1,53% 19,5400 19,8600 19,4800 12.510 246.732,50
    15/10/2018 19,5600 1,88% 19,0000 19,8200 19,0000 22.304 436.627,14
    12/10/2018 19,2000 1,05% 19,0000 19,6800 19,0000 18.290 352.159,64
    11/10/2018 19,0000 0,11% 18,9800 19,3800 18,2200 29.396 555.463,38
    10/10/2018 18,9800 -0,42% 19,0600 19,5400 18,7800 44.622 848.128,94
    09/10/2018 19,0600 -1,65% 19,3600 19,7600 18,8600 43.994 840.622,20
    08/10/2018 19,3800 -1,12% 19,5600 19,8000 19,0600 59.628 1.153.763,32
    05/10/2018 19,6000 -4,85% 20,6000 20,6500 19,6000 58.899 1.177.426,50
    04/10/2018 20,6000 -3,29% 21,4000 21,5500 20,4000 31.625 658.509,40
    03/10/2018 21,3000 2,40% 20,6000 21,5000 20,2500 92.640 1.915.560,35
    02/10/2018 20,8000 -0,95% 20,8500 21,1000 20,4000 37.937 785.199,25
    01/10/2018 21,0000 -1,64% 21,1500 21,3000 21,0000 9.450 199.612,95
    28/9/2018 21,3500 -3,61% 21,9500 22,1500 21,0000 57.550 1.231.477,25
    27/9/2018 22,1500 2,31% 21,6500 22,1500 21,5000 99.835 2.192.526,45
    26/9/2018 21,6500 -0,69% 21,5500 21,8000 21,1000 17.316 372.960,40
    25/9/2018 21,8000 4,06% 20,7000 21,8000 20,7000 32.342 697.982,10
    24/9/2018 20,9500 -2,56% 21,3000 21,3000 20,9500 16.357 343.685,70
    21/9/2018 21,5000 4,12% 20,8500 21,8000 20,4500 150.428 3.225.482,60
    20/9/2018 20,6500 0,49% 20,3500 20,7000 20,3000 26.294 538.721,85
    19/9/2018 20,5500 1,99% 20,2000 21,3000 20,0000 39.696 821.555,00
    18/9/2018 20,1500 1,36% 19,8800 20,1500 19,6400 36.303 724.623,63
    17/9/2018 19,8800 -0,30% 19,9400 19,9400 19,6600 31.090 615.661,48
    14/9/2018 19,9400 -0,55% 20,2500 20,3000 19,6400 41.125 817.636,91
    13/9/2018 20,0500 0,25% 19,8200 20,2500 19,8200 19.538 391.907,69
    12/9/2018 20,0000 0,00% 20,2000 20,3000 19,8000 13.417 268.568,11
    11/9/2018 20,0000 -0,50% 19,7600 20,1000 19,7600 25.374 507.171,78
    10/9/2018 20,1000 2,76% 19,7600 20,2000 19,7600 43.293 866.964,79
    07/9/2018 19,5600 -1,21% 19,6800 19,7800 19,5600 25.738 505.855,20
    06/9/2018 19,8000 0,71% 19,6600 19,9400 19,6000 43.422 859.863,32
    05/9/2018 19,6600 -1,95% 19,7200 19,9800 19,6600 54.166 1.072.020,02
    04/9/2018 20,0500 -0,25% 19,7600 20,0500 19,4000 62.376 1.229.951,57
    03/9/2018 20,1000 1,52% 19,8000 20,1000 19,5600 12.160 241.297,48
    31/8/2018 19,8000 0,41% 20,2000 20,2000 19,2200 104.359 2.050.697,08
    30/8/2018 19,7200 -0,60% 19,7000 19,7600 19,6400 15.383 303.219,36
    29/8/2018 19,8400 0,20% 19,8000 19,9200 19,6200 6.002 118.724,62
    28/8/2018 19,8000 0,41% 20,0000 20,0000 19,6600 26.315 520.621,26
    27/8/2018 19,7200 0,10% 19,7000 19,9800 19,5400 21.159 418.610,40
    24/8/2018 19,7000 -1,30% 19,8200 19,8200 19,5200 14.839 291.971,48
    23/8/2018 19,9600 2,04% 19,5200 20,0000 19,5200 51.357 1.014.209,48
    22/8/2018 19,5600 0,10% 19,3400 19,7600 19,3400 20.676 405.299,78
    21/8/2018 19,5400 1,77% 19,2000 19,7000 19,1400 36.251 704.309,10
    20/8/2018 19,2000 0,52% 19,5000 19,5000 19,2000 30.044 578.860,54
    17/8/2018 19,1000 1,06% 18,9000 19,9000 18,9000 35.678 692.280,96
    16/8/2018 18,9000 -5,50% 19,9000 20,2000 18,9000 51.454 1.003.346,74
    14/8/2018 20,0000 0,00% 20,0000 20,3000 19,9600 15.619 313.610,96
    13/8/2018 20,0000 -1,23% 20,1500 20,4500 20,0000 20.025 403.437,25
    10/8/2018 20,2500 -0,74% 20,2000 20,5000 20,2000 26.473 539.083,45
    09/8/2018 20,4000 -0,24% 20,2500 20,5000 20,2000 30.000 612.068,90
    08/8/2018 20,4500 0,00% 20,4000 20,4500 20,2000 16.878 344.203,00
    07/8/2018 20,4500 0,00% 20,3000 20,7500 20,3000 11.937 244.827,90
    06/8/2018 20,4500 -0,24% 20,3500 20,5500 20,3500 15.880 324.604,90
    03/8/2018 20,5000 -1,20% 20,3000 20,6500 20,2500 36.098 738.440,30
    02/8/2018 20,7500 1,47% 20,3000 20,7500 20,2000 14.164 290.616,10
    01/8/2018 20,4500 -1,45% 20,6000 20,6500 20,3500 36.321 742.549,85
    31/7/2018 20,7500 0,73% 20,3000 20,9000 20,3000 35.903 743.134,00
    30/7/2018 20,6000 0,98% 20,1000 20,6000 20,1000 10.950 224.212,90
    27/7/2018 20,4000 -0,49% 20,3500 20,4000 20,1000 85.871 1.747.024,80
    26/7/2018 20,5000 1,74% 20,1500 20,5000 20,1500 22.873 464.389,40
    25/7/2018 20,1500 -0,25% 20,2000 20,5500 20,1500 13.261 269.595,55
    24/7/2018 20,2000 -1,46% 20,3500 20,4500 20,2000 15.140 307.608,30
    23/7/2018 20,5000 0,00% 20,5000 20,6500 20,4000 7.305 149.777,00
    20/7/2018 20,5000 -2,15% 20,8500 20,9500 20,3000 53.968 1.104.741,10
    19/7/2018 20,9500 0,96% 20,7500 20,9500 20,6500 21.250 441.350,45
    18/7/2018 20,7500 0,48% 20,7000 21,1500 20,6500 20.482 425.918,75
    17/7/2018 20,6500 -1,20% 20,9500 20,9500 20,6500 11.919 247.451,60
    16/7/2018 20,9000 -0,71% 21,0500 21,1500 20,7500 20.706 432.222,55
    13/7/2018 21,0500 1,45% 20,7500 21,1000 20,6500 43.679 908.896,10
    12/7/2018 20,7500 -0,48% 20,8500 21,1000 20,5500 13.299 276.286,05
    11/7/2018 20,8500 0,00% 21,1500 21,2000 20,8500 25.789 538.745,15

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΡΔ 0,1800 20,00 % 0,0300 1.200
    ΕΠΙΛΚ 0,1960 16,67 % 0,0280 660
    ΠΕΙΡ 1,4030 14,53 % 0,1780 2.594.833
    ΣΙΔΜΑ 0,4840 13,62 % 0,0580 100
    ΑΛΦΑ 0,6266 11,49 % 0,0646 21.489.801
    ΕΥΡΩΒ 0,4176 8,19 % 0,0316 28.353.234
    ΙΝΛΟΤ 0,1364 8,08 % 0,0102 498.629
    ΟΠΑΠ 8,6050 7,56 % 0,6050 631.344
    ΕΤΕ 1,2775 7,35 % 0,0875 12.645.098
    ΟΤΟΕΛ 3,8500 7,24 % 0,2600 196.850
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΕΓΕΚ 0,0275 -19,12 % -0,0065 50
    ΝΙΟΥΣ 0,2740 -8,67 % -0,0260 5.210
    ΧΑΙΔΕ 0,5800 -7,94 % -0,0500 30.881
    ΔΡΟΜΕ 0,3590 -6,99 % -0,0270 13.570
    ΕΛΒΕ 3,2000 -6,43 % -0,2200 1.200
    ΡΕΒΟΙΛ 0,6500 -5,80 % -0,0400 1.078
    ΚΛΜ 0,4490 -4,47 % -0,0210 87.392
    ΕΠΣΙΛ 2,3000 -3,36 % -0,0800 761
    ΑΝΔΡΟ 18,8000 -3,09 % -0,6000 1
    ΠΕΡΦ 2,5600 -3,03 % -0,0800 314
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 1,2775 7,35 % 0,0875 15.586.849
    ΑΛΦΑ 0,6266 11,49 % 0,0646 12.805.504
    ΕΥΡΩΒ 0,4176 8,19 % 0,0316 11.385.962
    ΟΠΑΠ 8,6050 7,56 % 0,6050 5.334.278
    ΟΤΕ 12,3900 2,48 % 0,3000 4.843.955
    ΠΕΙΡ 1,4030 14,53 % 0,1780 3.469.358
    ΜΠΕΛΑ 16,8900 4,71 % 0,7600 2.974.592
    ΜΥΤΙΛ 7,2900 3,26 % 0,2300 2.780.156
    ΔΕΗ 3,1400 0,64 % 0,0200 1.993.141
    ΕΛΛΑΚΤΩΡ 0,9025 6,18 % 0,0525 1.235.180
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,4176 8,19 % 28.353.234 11,39εκ.
    ΑΛΦΑ 0,6266 11,49 % 21.489.801 12,81εκ.
    ΕΤΕ 1,2775 7,35 % 12.645.098 15,59εκ.
    ΠΕΙΡ 1,4030 14,53 % 2.594.833 3,47εκ.
    ΜΙΓ 0,0667 2,62 % 2.168.988 143,6χιλ.
    ΕΛΛΑΚΤΩΡ 0,9025 6,18 % 1.367.437 1,24εκ.
    ΔΕΗ 3,1400 0,64 % 638.466 1,99εκ.
    ΟΠΑΠ 8,6050 7,56 % 631.344 5,33εκ.
    ΑΤΤ 0,2240 4,19 % 569.424 126χιλ.
    ΙΝΛΟΤ 0,1364 8,08 % 498.629 66.198
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΛΦΑ 0,6266 11,49 % 21.489.801 1,39 %
    ΕΤΕ 1,2775 7,35 % 12.645.098 1,38 %
    ΕΥΡΩΒ 0,4176 8,19 % 28.353.234 0,76 %
    ΕΛΛΑΚΤΩΡ 0,9025 6,18 % 1.367.437 0,64 %
    ΠΕΙΡ 1,4030 14,53 % 2.594.833 0,59 %
    ΕΧΑΕ 3,5200 -0,28 % 328.580 0,54 %
    ΟΤΟΕΛ 3,8500 7,24 % 196.850 0,40 %
    ΧΑΙΔΕ 0,5800 -7,94 % 30.881 0,37 %
    ΙΝΛΟΤ 0,1364 8,08 % 498.629 0,32 %
    ΔΕΗ 3,1400 0,64 % 638.466 0,28 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΛΕΞΟ 6,3000 0,00 % 404 30,95 %
    ΙΝΤΕΚ 1,1000 -1,79 % 22 17,86 %
    ΠΕΙΡ 1,4030 14,53 % 2.594.833 15,55 %
    ΑΛΦΑ 0,6266 11,49 % 21.489.801 13,99 %
    ΕΥΡΩΒ 0,4176 8,19 % 28.353.234 13,50 %
    ΕΤΕ 1,2775 7,35 % 12.645.098 13,32 %
    ΟΠΑΠ 8,6050 7,56 % 631.344 10,19 %
    ΜΟΤΟ 0,8820 0,46 % 515 10,02 %
    ΝΙΟΥΣ 0,2740 -8,67 % 5.210 9,33 %
    ΜΟΥΖΚ 0,3600 1,98 % 17.023 9,07 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%