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
04/2/2009	11,7790	-1,10%	12,1720	12,4160	11,6850	77.687	,00
03/2/2009	11,9100	-1,24%	12,2100	12,3030	11,7980	28.563	,00
02/2/2009	12,0600	-9,80%	12,7150	12,9960	12,0600	99.351	,00
30/1/2009	13,3710	7,54%	12,4340	13,3710	12,4340	174.351	,00
29/1/2009	12,4340	1,21%	12,4530	12,4530	12,0600	42.462	,00
28/1/2009	12,2850	2,34%	12,1540	12,4340	12,1160	56.923	,00
27/1/2009	12,0040	6,48%	11,4610	12,0040	11,4610	103.357	,00
26/1/2009	11,2730	-1,15%	11,4040	11,5920	11,1240	54.961	,00
23/1/2009	11,4040	-1,30%	11,5920	11,7040	11,0490	51.393	,00
22/1/2009	11,5540	-0,97%	11,9850	12,0600	11,2550	98.345	,00
21/1/2009	11,6670	6,31%	10,5990	11,6670	10,4680	163.282	,00
20/1/2009	10,9740	-4,71%	11,4980	11,4980	10,8430	167.311	,00
19/1/2009	11,5170	-4,94%	12,1720	12,2100	11,5170	43.626	,00
16/1/2009	12,1160	1,25%	11,9660	12,3030	11,9660	91.892	,00
15/1/2009	11,9660	-4,77%	12,1720	12,5280	11,8910	90.812	,00
14/1/2009	12,5660	-4,00%	13,3520	13,3520	12,1910	78.193	,00
13/1/2009	13,0900	-2,51%	13,4640	13,4640	12,9030	89.200	,00
12/1/2009	13,4270	0,84%	12,9030	13,4270	12,9030	46.663	,00
09/1/2009	13,3150	0,29%	13,0900	13,4830	12,9400	52.916	,00
08/1/2009	13,2770	-2,61%	13,3330	13,4640	12,9770	72.378	,00
07/1/2009	13,6330	8,01%	12,9590	13,6330	12,5470	184.442	,00
05/1/2009	12,6220	0,00%	12,9960	12,9960	12,3970	44.398	,00
02/1/2009	12,6220	-2,88%	12,9960	12,9960	12,6220	16.552	,00
31/12/2008	12,9960	1,76%	12,8090	13,0900	12,6590	42.645	,00
30/12/2008	12,7710	3,64%	12,6220	12,8840	12,3220	28.838	,00
29/12/2008	12,3220	0,92%	12,2850	12,3410	12,0970	22.717	,00
24/12/2008	12,2100	-1,66%	12,6780	12,6780	12,1720	24.182	,00
23/12/2008	12,4160	0,00%	12,2660	12,7150	12,1160	36.364	,00
22/12/2008	12,4160	1,38%	12,5660	12,7530	12,0600	34.594	,00
19/12/2008	12,2470	-2,82%	12,7150	12,9770	12,2470	144.926	,00
18/12/2008	12,6030	0,15%	12,6220	12,7340	12,4530	76.749	,00
17/12/2008	12,5840	4,51%	12,2850	12,9400	12,2470	158.829	,00
16/12/2008	12,0410	-4,03%	12,4340	12,5660	11,7790	71.630	,00
15/12/2008	12,5470	-0,44%	12,4530	12,9030	12,3780	74.794	,00
12/12/2008	12,6030	-0,88%	12,6220	12,6220	12,0790	49.623	,00
11/12/2008	12,7150	3,98%	12,3970	12,7150	12,3590	38.990	,00
10/12/2008	12,2280	2,19%	11,9660	12,3590	11,9660	146.946	,00
09/12/2008	11,9660	2,56%	11,6670	12,0970	11,5920	99.674	,00
08/12/2008	11,6670	6,31%	11,7420	11,9290	11,4980	111.727	,00
05/12/2008	10,9740	-4,56%	11,2920	11,4230	10,9550	127.007	,00
04/12/2008	11,4980	-0,16%	11,7600	11,8350	11,2360	90.722	,00
03/12/2008	11,5170	0,33%	11,4790	11,6670	11,3110	43.914	,00
02/12/2008	11,4790	-5,55%	11,5920	11,7790	11,3110	91.749	,00
01/12/2008	12,1540	-2,84%	12,0600	12,2280	11,9660	46.184	,00
28/11/2008	12,5090	2,77%	12,4160	12,5090	12,1540	86.843	,00
27/11/2008	12,1720	-2,84%	12,5280	13,1270	11,9660	108.925	,00
26/11/2008	12,5280	-1,18%	12,6220	12,6780	12,4340	138.438	,00
25/11/2008	12,6780	4,96%	12,2280	13,2020	12,2280	231.270	,00
24/11/2008	12,0790	6,61%	11,6480	12,2850	11,3300	134.853	,00
21/11/2008	11,3300	5,77%	11,4040	11,4040	10,8800	110.839	,00
20/11/2008	10,7120	-5,45%	10,9550	11,2170	10,6550	108.017	,00
19/11/2008	11,3300	-2,89%	11,6670	11,7980	11,1240	50.556	,00
18/11/2008	11,6670	4,01%	10,8800	11,8730	10,8800	78.358	,00
17/11/2008	11,2170	-6,12%	11,9100	11,9100	11,1240	60.906	,00
14/11/2008	11,9480	5,81%	12,0970	12,1910	11,7420	91.071	,00
13/11/2008	11,2920	0,83%	11,1990	11,2920	10,9180	61.430	,00
12/11/2008	11,1990	-4,16%	11,6850	11,8910	11,0670	76.075	,00
11/11/2008	11,6850	-9,44%	12,9030	12,9030	11,6850	68.929	,00
10/11/2008	12,9030	2,23%	12,9960	13,0340	12,6400	50.216	,00
07/11/2008	12,6220	7,16%	11,7790	12,6220	11,5920	91.546	,00
06/11/2008	11,7790	-9,36%	12,9030	12,9030	11,5170	76.705	,00
05/11/2008	12,9960	0,00%	12,9960	13,7270	12,9030	187.164	,00
04/11/2008	12,9960	-0,29%	13,1460	13,3150	12,7900	216.411	,00
03/11/2008	13,0340	4,83%	12,4340	13,1650	12,3410	347.934	,00
31/10/2008	12,4340	0,00%	12,4340	12,5090	12,0970	329.619	,00
30/10/2008	12,4340	-0,45%	12,6220	12,7530	12,0600	152.425	,00
29/10/2008	12,4900	3,09%	13,5390	13,8010	12,3410	161.817	,00
27/10/2008	12,1160	1,89%	11,3110	12,3220	10,9740	277.743	,00
24/10/2008	11,8910	-13,73%	13,0900	13,4640	10,7490	120.265	,00
23/10/2008	13,7830	-2,90%	14,7750	14,7750	13,5580	93.143	,00
22/10/2008	14,1950	-6,88%	14,9620	14,9620	14,0450	91.334	,00
21/10/2008	15,2430	2,38%	14,9440	15,5240	14,9440	95.070	,00
20/10/2008	14,8880	-0,37%	15,6550	15,6550	14,4190	148.538	,00
17/10/2008	14,9440	-8,69%	17,0970	17,0970	14,7750	118.371	,00
16/10/2008	16,3670	-12,95%	17,7710	17,8650	16,0670	159.104	,00
15/10/2008	18,8010	-10,12%	21,2730	21,2730	18,4270	67.741	,00
14/10/2008	20,9170	-1,59%	21,5540	21,6100	20,7300	93.490	,00
13/10/2008	21,2550	0,98%	21,6100	21,7980	21,0490	46.038	,00
10/10/2008	21,0490	-6,22%	20,2060	21,4610	19,9250	122.489	,00
09/10/2008	22,4440	0,00%	22,4440	22,8180	22,2100	86.341	,00
08/10/2008	22,4440	-0,08%	22,2660	22,9120	21,7040	187.381	,00
07/10/2008	22,4620	2,17%	21,9850	22,5000	21,6660	140.259	,00
06/10/2008	21,9850	-1,96%	20,7860	22,4250	20,7860	100.271	,00
03/10/2008	22,4250	0,71%	21,7230	22,8180	21,6100	81.730	,00
02/10/2008	22,2660	1,71%	21,5350	22,5190	21,5350	70.535	,00
01/10/2008	21,8910	0,86%	22,4060	22,4060	21,5920	72.818	,00
30/9/2008	21,7040	0,87%	20,4870	21,9850	20,4870	100.101	,00
29/9/2008	21,5170	-2,79%	22,3030	22,3030	21,2550	60.569	,00
26/9/2008	22,1350	-1,54%	22,4440	22,4440	22,1350	61.125	,00
25/9/2008	22,4810	-4,84%	23,6240	24,0920	22,4810	90.558	,00
24/9/2008	23,6240	-2,09%	24,1290	24,1290	23,6240	115.841	,00
23/9/2008	24,1290	-0,77%	24,5600	24,5600	23,5110	104.233	,00
22/9/2008	24,3160	0,07%	24,4290	24,7280	23,9610	118.719	,00
19/9/2008	24,2980	4,35%	23,3800	24,5600	22,9870	442.902	,00
18/9/2008	23,2860	4,19%	21,3670	23,3990	21,3670	261.480	,00
17/9/2008	22,3500	-1,49%	22,6870	23,9420	22,3130	112.343	,00
16/9/2008	22,6870	-1,63%	22,5370	22,9120	22,5370	95.491	,00
15/9/2008	23,0620	-5,01%	23,4170	23,5860	22,9120	244.267	,00
12/9/2008	24,2790	0,62%	24,2230	24,5040	23,6050	79.378	,00
11/9/2008	24,1290	-0,39%	24,2980	24,2980	23,9610	78.555	,00
10/9/2008	24,2230	1,17%	23,4740	24,3350	23,4740	107.379	,00
09/9/2008	23,9420	0,87%	23,7360	24,0730	23,7170	52.243	,00
08/9/2008	23,7360	2,84%	22,9680	23,7540	22,9680	78.993	,00
05/9/2008	23,0800	2,83%	22,1720	23,0800	22,0790	70.051	,00
04/9/2008	22,4440	-2,12%	23,0620	23,0620	22,2280	55.356	,00
03/9/2008	22,9300	0,99%	22,7060	22,9870	22,5560	29.522	,00
02/9/2008	22,7060	2,84%	22,1720	22,7250	22,1720	182.669	,00
01/9/2008	22,0790	-6,98%	23,5670	23,5670	21,9850	188.200	,00
29/8/2008	23,7360	-0,47%	23,8480	23,8480	23,5300	69.879	,00
28/8/2008	23,8480	0,40%	23,3800	24,1290	23,3610	175.741	,00
27/8/2008	23,7540	2,59%	23,3800	23,7540	23,1550	61.071	,00
26/8/2008	23,1550	-0,88%	23,3610	23,7170	23,0800	93.701	,00
25/8/2008	23,3610	0,16%	23,3800	23,4740	22,6680	155.810	,00
22/8/2008	23,3240	-0,24%	23,3800	23,6240	23,0430	164.791	,00
21/8/2008	23,3800	-1,34%	23,3800	23,6240	23,2490	92.553	,00
20/8/2008	23,6980	-0,40%	24,1670	24,1670	23,3990	84.543	,00
19/8/2008	23,7920	-0,23%	23,5670	24,1670	23,5670	110.795	,00
18/8/2008	23,8480	-0,93%	23,6420	23,9610	23,6420	177.374	,00
14/8/2008	24,0730	0,94%	23,8480	24,1100	23,5670	58.053	,00
13/8/2008	23,8480	0,95%	23,6610	23,9420	23,5490	261.001	,00
12/8/2008	23,6240	0,72%	23,1740	23,7360	23,0990	28.360	,00
11/8/2008	23,4550	0,16%	23,6240	23,8480	23,2860	38.337	,00
08/8/2008	23,4170	-0,64%	23,8110	23,8670	23,2860	48.668	,00
07/8/2008	23,5670	0,00%	23,7360	23,7540	23,5110	55.129	,00
06/8/2008	23,5670	2,86%	23,3800	23,5670	23,3610	89.956	,00
05/8/2008	22,9120	0,58%	22,7060	23,3800	22,5370	141.923	,00
04/8/2008	22,7810	-2,56%	23,2680	23,2680	22,6680	42.436	,00
01/8/2008	23,3800	-1,73%	23,2490	23,9420	22,8930	122.642	,00
31/7/2008	23,7920	-1,40%	24,2980	24,2980	23,5860	71.245	,00
30/7/2008	24,1290	0,00%	24,2790	24,5040	23,9790	137.872	,00
29/7/2008	24,1290	0,78%	23,3610	24,1290	23,1180	33.919	,00
28/7/2008	23,9420	2,40%	22,5750	24,0920	22,5750	58.906	,00
25/7/2008	23,3800	1,63%	22,2660	23,4740	22,1910	52.323	,00
24/7/2008	23,0050	0,82%	22,8180	23,0990	22,1720	115.691	,00
23/7/2008	22,8180	6,98%	21,9850	22,8180	21,6100	95.958	,00
22/7/2008	21,3300	-2,15%	21,5170	22,2470	21,2360	90.189	,00
21/7/2008	21,7980	0,00%	21,3300	21,7980	20,9550	65.927	,00
18/7/2008	21,7980	-1,44%	22,1160	22,1160	21,5170	85.016	,00
17/7/2008	22,1160	6,78%	21,4040	22,1160	21,0490	126.150	,00
16/7/2008	20,7120	4,14%	19,6440	20,8430	19,3070	128.831	,00
15/7/2008	19,8880	-4,49%	20,3930	20,5800	19,7380	130.617	,00
14/7/2008	20,8240	1,09%	20,5990	20,8610	20,3740	37.616	,00
11/7/2008	20,5990	-1,96%	21,2550	21,2550	20,5990	71.308	,00
10/7/2008	21,0110	-1,75%	21,3860	21,3860	20,7680	106.354	,00
09/7/2008	21,3860	1,24%	21,2360	21,8160	21,2360	209.543	,00
08/7/2008	21,1240	-3,83%	21,4980	21,4980	21,0300	53.248	,00
07/7/2008	21,9660	3,17%	21,4040	21,9660	21,3300	50.621	,00
04/7/2008	21,2920	-0,35%	21,3670	21,7410	21,0670	65.529	,00
03/7/2008	21,3670	-3,22%	21,2730	21,8910	20,5990	181.751	,00
02/7/2008	22,0790	-4,03%	22,7250	22,7250	22,0790	234.066	,00
01/7/2008	23,0050	-2,38%	23,5670	23,5670	22,7430	219.608	,00
30/6/2008	23,5670	-0,79%	23,7540	24,1100	22,9680	102.923	,00
27/6/2008	23,7540	-0,39%	23,3800	23,7540	22,9680	97.031	,00
26/6/2008	23,8480	-2,30%	24,1480	24,3160	23,6610	142.813	,00
25/6/2008	24,4100	2,60%	23,9420	24,4850	23,8480	49.287	,00
24/6/2008	23,7920	-2,38%	24,4850	24,4850	23,7920	98.368	,00
23/6/2008	24,3730	-1,66%	24,3910	24,7840	23,7920	58.303	,00
20/6/2008	24,7840	0,00%	25,2150	25,2340	24,6910	147.639	,00
19/6/2008	24,7840	-3,29%	25,6270	25,6460	24,7840	98.106	,00
18/6/2008	25,6270	-0,29%	25,4960	26,0390	25,4210	59.485	,00
17/6/2008	25,7020	-1,86%	26,6570	26,9100	25,6270	216.301	,00
13/6/2008	26,1890	2,34%	26,1890	26,3760	25,3840	82.430	,00
12/6/2008	25,5900	1,41%	25,4960	26,5640	25,2530	58.160	,00
11/6/2008	25,2340	-2,60%	25,9080	26,0950	25,2340	104.880	,00
10/6/2008	25,9080	-1,07%	25,9640	26,3760	25,9080	38.481	,00
09/6/2008	26,1890	-3,62%	26,5820	26,5820	26,0950	113.190	,00
06/6/2008	27,1720	-0,48%	27,3030	27,5650	26,8160	46.256	,00
05/6/2008	27,3030	2,28%	26,6950	27,3590	26,5070	34.320	,00
04/6/2008	26,6950	-1,42%	26,9100	27,0790	26,5260	32.676	,00
03/6/2008	27,0790	-0,82%	26,7690	27,0970	26,6760	32.868	,00
02/6/2008	27,3030	0,69%	27,1350	27,5650	27,1350	40.775	,00
30/5/2008	27,1160	-0,68%	27,4720	27,5280	27,0220	206.032	,00
29/5/2008	27,3030	-1,02%	28,0520	28,0520	27,1530	47.254	,00
28/5/2008	27,5840	0,00%	27,5840	27,8650	27,4150	51.295	,00
27/5/2008	27,5840	0,20%	28,0150	28,0150	27,2100	59.658	,00
26/5/2008	27,5280	-1,67%	27,9590	27,9770	27,5280	9.803	,00
23/5/2008	27,9960	-0,14%	28,0340	28,1830	27,8090	33.797	,00
22/5/2008	28,0340	-1,12%	27,5840	28,2390	27,5090	84.298	,00
21/5/2008	28,3520	1,07%	27,8650	28,4080	27,8280	83.772	,00
20/5/2008	28,0520	-0,66%	28,2390	28,2770	27,9770	44.369	,00
19/5/2008	28,2390	0,67%	28,3330	28,4270	28,1460	20.610	,00
16/5/2008	28,0520	0,00%	28,4270	28,5200	27,9960	109.503	,00
15/5/2008	28,0520	-1,32%	28,7640	28,7640	27,8650	108.958	,00
14/5/2008	28,4270	2,57%	28,0520	28,5200	27,9590	345.071	,00
13/5/2008	27,7150	-1,20%	28,0520	28,3150	27,7150	317.245	,00
12/5/2008	28,0520	5,31%	27,5090	28,7260	27,5090	280.378	,00
09/5/2008	26,6380	-2,44%	26,7980	27,0040	26,3760	83.089	,00
08/5/2008	27,3030	-0,34%	27,1160	27,4720	26,7980	180.185	,00
07/5/2008	27,3970	-1,68%	27,8280	28,0340	27,3030	94.924	,00
06/5/2008	27,8650	-1,32%	28,2390	28,4270	27,7340	99.038	,00
05/5/2008	28,2390	1,62%	27,3220	28,2390	27,3030	78.151	,00
02/5/2008	27,7900	3,63%	26,3950	27,7900	26,3950	91.068	,00
30/4/2008	26,8160	0,24%	26,7510	26,9100	26,5640	46.639	,00
29/4/2008	26,7510	3,03%	26,1700	26,9850	25,7580	58.557	,00
24/4/2008	25,9640	1,32%	26,0950	26,3390	25,4210	28.197	,00
23/4/2008	25,6270	-0,07%	25,6270	25,7210	25,4400	39.751	,00
22/4/2008	25,6460	-2,84%	25,9080	26,0200	25,6270	61.454	,00
21/4/2008	26,3950	0,36%	26,3010	26,6380	26,1890	53.077	,00
18/4/2008	26,3010	1,22%	26,4320	26,4320	26,0200	76.299	,00
17/4/2008	25,9830	1,24%	25,6650	26,2640	25,6650	48.979	,00
16/4/2008	25,6650	0,22%	25,2530	25,7020	24,9910	53.245	,00
15/4/2008	25,6090	1,94%	24,6530	25,6090	24,6530	132.317	,00
14/4/2008	25,1220	2,45%	24,5220	25,1220	24,1290	43.595	,00
11/4/2008	24,5220	-2,89%	25,6090	25,6090	24,4850	69.731	,00
10/4/2008	25,2530	-1,03%	25,2530	25,2530	24,6910	63.143	,00
09/4/2008	25,5150	-1,16%	25,1220	25,7020	24,9720	51.043	,00
08/4/2008	25,8150	-2,68%	26,1700	26,4320	25,5520	53.131	,00
07/4/2008	26,5260	0,57%	26,5640	26,8540	26,4510	51.817	,00
04/4/2008	26,3760	0,71%	26,3760	26,7320	26,2080	56.537	,00
03/4/2008	26,1890	-1,90%	26,6760	27,1530	25,9830	73.756	,00
02/4/2008	26,6950	2,30%	26,6010	26,7130	25,7400	102.747	,00
01/4/2008	26,0950	3,64%	25,1780	26,4700	25,1780	162.033	,00
31/3/2008	25,1780	1,66%	24,6910	25,5340	24,6720	78.817	,00
28/3/2008	24,7660	2,88%	23,5860	24,8030	23,5860	93.426	,00
27/3/2008	24,0730	-0,69%	24,2410	24,4100	23,5670	160.317	,00
26/3/2008	24,2410	-0,61%	24,2410	24,5970	24,1290	93.840	,00
20/3/2008	24,3910	-1,81%	24,8410	25,8150	23,9790	134.007	,00
19/3/2008	24,8410	0,30%	25,1960	25,4210	24,2410	129.584	,00
18/3/2008	24,7660	4,18%	24,5970	24,7840	23,8480	107.044	,00
17/3/2008	23,7730	-4,08%	24,7840	24,7840	23,6610	146.785	,00
14/3/2008	24,7840	-0,30%	25,1780	25,1780	24,6910	147.825	,00
13/3/2008	24,8590	-0,08%	24,7840	25,0090	24,7840	171.787	,00
12/3/2008	24,8780	-3,21%	25,8150	26,0390	24,8780	84.253	,00
11/3/2008	25,7020	3,31%	24,1480	26,0770	24,1480	189.229	,00
07/3/2008	24,8780	-1,48%	25,1780	25,1780	24,3540	150.549	,00
06/3/2008	25,2530	-3,57%	26,1890	26,1890	25,2340	214.051	,00
03/3/2008	26,1890	-1,62%	26,1890	26,1890	25,5340	63.682	,00
29/2/2008	26,6200	-3,49%	27,7340	27,7340	26,4320	407.222	,00
28/2/2008	27,5840	0,27%	27,5090	27,8650	27,3970	112.824	,00
27/2/2008	27,5090	-4,18%	28,7080	28,7080	27,3970	179.496	,00
26/2/2008	28,7080	-0,32%	28,9890	29,2700	28,4830	63.221	,00
25/2/2008	28,8010	0,59%	28,8390	28,8950	28,7080	45.763	,00
22/2/2008	28,6330	1,93%	28,0520	28,6890	28,0520	53.721	,00
21/2/2008	28,0900	-1,70%	28,5770	28,5770	28,0900	165.410	,00
20/2/2008	28,5770	-0,78%	28,8950	28,8950	28,3710	162.077	,00
19/2/2008	28,8010	0,32%	28,5020	28,8950	28,4640	99.686	,00
18/2/2008	28,7080	-0,97%	28,6890	28,8760	28,5200	57.226	,00
15/2/2008	28,9890	0,00%	28,8200	29,2510	28,7640	92.767	,00
14/2/2008	28,9890	0,07%	28,9700	29,2700	28,9140	192.855	,00
13/2/2008	28,9700	-0,07%	28,9890	29,1570	28,7450	74.826	,00
12/2/2008	28,9890	0,65%	28,8010	29,1200	28,8010	85.459	,00
11/2/2008	28,8010	-0,71%	29,0070	29,0820	28,4460	238.161	,00
08/2/2008	29,0070	-0,90%	29,4570	29,4570	29,0070	99.663	,00
07/2/2008	29,2700	-0,45%	29,3630	29,3630	28,6890	138.809	,00
06/2/2008	29,4010	-0,70%	29,6070	29,6070	28,7830	61.659	,00
05/2/2008	29,6070	1,15%	29,2700	29,7560	28,9890	91.484	,00
04/2/2008	29,2700	0,32%	29,4380	29,4570	29,1570	88.972	,00
01/2/2008	29,1760	2,63%	28,9890	29,4190	28,8950	82.155	,00
31/1/2008	28,4270	-2,88%	29,1760	29,3260	28,4270	202.356	,00
30/1/2008	29,2700	0,06%	29,2510	29,2880	28,8390	92.705	,00
29/1/2008	29,2510	0,90%	28,9890	29,2700	28,9890	36.833	,00
28/1/2008	28,9890	0,00%	28,3890	29,0820	28,3890	154.990	,00
25/1/2008	28,9890	-2,76%	29,9250	30,0000	28,6700	71.368	,00
24/1/2008	29,8130	5,57%	29,1010	29,8130	28,4460	297.430	,00
23/1/2008	28,2390	-0,53%	29,0820	29,0820	28,2210	497.372	,00
22/1/2008	28,3890	-0,79%	27,6780	28,9510	27,4720	267.126	,00
21/1/2008	28,6140	-2,80%	28,9890	28,9890	28,0520	188.409	,00
18/1/2008	29,4380	2,95%	28,5950	29,4380	28,5950	168.210	,00
17/1/2008	28,5950	1,33%	28,2210	28,8010	28,2210	231.576	,00
16/1/2008	28,2210	-0,33%	28,1270	28,3520	27,9770	219.984	,00
15/1/2008	28,3150	-1,43%	28,4270	28,7830	28,3150	156.489	,00
14/1/2008	28,7260	0,46%	28,3150	28,9510	28,3150	118.351	,00
11/1/2008	28,5950	-0,97%	28,5020	28,8390	28,4080	158.233	,00
10/1/2008	28,8760	1,11%	28,9700	28,9700	28,6510	141.223	,00
09/1/2008	28,5580	-1,17%	29,1380	29,1380	28,4080	67.632	,00
08/1/2008	28,8950	-2,65%	29,5320	29,7940	28,6890	134.092	,00
07/1/2008	29,6810	-0,75%	29,9060	29,9060	29,2700	53.637	,00
04/1/2008	29,9060	-1,06%	30,2250	30,4120	29,7750	151.121	,00
03/1/2008	30,2250	2,74%	29,4190	30,5620	28,9890	178.876	,00
02/1/2008	29,4190	0,90%	29,1570	29,4750	28,8760	69.497	,00
31/12/2007	29,1570	0,00%	29,3260	29,3260	29,1380	24.286	709.725,34
28/12/2007	29,1570	0,65%	28,9700	29,3440	28,6140	30.504	886.129,28
27/12/2007	28,9700	0,91%	28,7080	29,0070	28,7080	46.411	1.344.770,34
24/12/2007	28,7080	1,39%	28,3150	28,7830	28,3150	10.770	308.851,60
21/12/2007	28,3150	-0,46%	28,3150	28,9320	28,3150	143.865	4.102.465,50
20/12/2007	28,4460	-0,20%	28,9510	28,9510	28,3330	65.568	1.871.082,08
19/12/2007	28,5020	-2,81%	28,7830	28,9320	28,5020	84.875	2.434.376,96
18/12/2007	29,3260	2,49%	28,5020	29,3260	28,3710	118.841	3.462.939,12
17/12/2007	28,6140	-1,86%	28,4080	29,2510	28,3520	71.322	2.053.407,18
14/12/2007	29,1570	0,32%	29,7940	29,7940	28,5950	97.269	2.833.164,64
13/12/2007	29,0640	-1,64%	29,5500	29,5500	28,8760	212.459	6.190.321,17
12/12/2007	29,5500	-0,63%	29,7750	29,7750	29,3070	76.199	2.252.367,96
11/12/2007	29,7380	1,66%	29,7940	30,4680	29,7000	178.182	5.352.245,78
10/12/2007	29,2510	0,00%	29,2510	29,7190	28,9700	109.098	3.198.431,78
07/12/2007	29,2510	0,26%	29,1570	29,4750	29,1570	95.821	2.803.149,60
06/12/2007	29,1760	0,26%	29,1010	29,5320	28,9700	62.890	1.840.882,40
05/12/2007	29,1010	2,10%	29,0640	29,1950	28,8760	162.725	4.737.083,46
04/12/2007	28,5020	-1,68%	28,9890	29,0260	28,4080	126.336	3.613.208,90
03/12/2007	28,9890	1,64%	28,4080	29,3440	28,2580	86.039	2.475.175,40
30/11/2007	28,5200	0,00%	28,9700	28,9700	28,4080	139.306	3.985.570,64
29/11/2007	28,5200	0,00%	28,5950	28,9700	28,3710	277.541	7.928.140,70
28/11/2007	28,5200	0,20%	28,5950	29,2130	28,4080	286.470	8.212.508,26
27/11/2007	28,4640	-1,68%	28,6330	28,6330	28,3150	139.595	3.973.027,62
26/11/2007	28,9510	-1,03%	29,8870	29,8870	28,8950	112.759	3.291.353,70
23/11/2007	29,2510	1,56%	28,9700	29,6440	28,8950	91.728	,00
22/11/2007	28,8010	2,60%	28,9140	28,9140	28,0340	148.378	6.933.078,70
21/11/2007	28,0710	-3,10%	28,2210	29,0450	28,0710	337.711	9.642.758,54
20/11/2007	28,9700	0,00%	29,4380	29,4380	28,4080	264.731	7.644.037,86
19/11/2007	28,9700	-2,21%	29,6250	29,6810	28,6510	263.393	7.647.415,46
16/11/2007	29,6250	0,00%	29,8690	29,9060	29,6250	173.511	5.117.615,44

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%