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
12/11/2001	17,5370	-1,47%	17,7250	17,7250	17,5190	57.117	1.003.860,98
09/11/2001	17,7990	-0,11%	17,8180	17,8460	17,7250	83.875	1.494.187,40
08/11/2001	17,8180	-0,11%	17,8180	17,8460	17,7620	72.222	1.287.988,76
07/11/2001	17,8370	0,79%	17,6970	17,8650	17,5940	90.401	1.608.263,72
06/11/2001	17,6970	1,84%	17,3780	17,8560	17,3780	102.185	1.810.392,14
05/11/2001	17,3780	2,60%	16,9380	17,5280	16,9380	40.144	696.520,10
02/11/2001	16,9380	-2,43%	17,4620	17,5840	16,8820	58.943	1.013.399,30
01/11/2001	17,3590	2,32%	18,0050	18,0050	17,2660	91.073	1.588.304,96
31/10/2001	16,9660	4,26%	15,9640	17,0220	15,9640	91.766	1.526.307,66
30/10/2001	16,2730	-0,17%	16,3010	16,3010	16,1420	40.134	652.381,64
29/10/2001	16,3010	0,40%	16,3200	16,3950	16,2080	46.027	751.704,72
26/10/2001	16,2360	0,88%	16,1800	16,4140	16,1240	50.924	826.220,54
25/10/2001	16,0950	-1,32%	16,4140	16,4140	15,9920	9.830	158.801,80
24/10/2001	16,3110	0,00%	16,3110	16,3670	16,0950	34.021	555.673,10
23/10/2001	16,3110	0,52%	16,3200	16,4040	16,2270	98.567	1.611.525,00
22/10/2001	16,2270	2,67%	15,8050	16,4040	15,8050	34.708	559.587,88
19/10/2001	15,8050	-0,12%	15,7120	15,8520	15,5430	41.148	650.351,06
18/10/2001	15,8240	-0,88%	15,9640	15,9640	15,7120	54.723	864.970,96
17/10/2001	15,9640	1,01%	16,0580	16,0580	15,8990	55.283	885.480,94
16/10/2001	15,8050	2,61%	15,3840	15,8240	15,3840	43.841	691.722,20
15/10/2001	15,4030	-1,08%	15,4310	15,4770	15,3750	51.244	790.832,54
12/10/2001	15,5710	-0,83%	15,5430	15,7020	15,5240	35.328	552.215,88
11/10/2001	15,7020	1,15%	15,6090	15,7960	15,6090	22.712	357.028,04
10/10/2001	15,5240	1,28%	15,3280	15,5430	15,3280	11.811	182.800,02
09/10/2001	15,3280	0,62%	15,4590	15,6370	15,1970	14.564	223.387,30
08/10/2001	15,2340	-0,49%	14,6910	15,2710	14,6910	16.277	245.013,24
05/10/2001	15,3090	-1,09%	15,3840	15,5620	15,2990	29.596	457.546,02
04/10/2001	15,4770	0,66%	15,4770	15,7020	15,4590	36.493	568.117,60
03/10/2001	15,3750	-1,20%	15,1500	15,5240	15,1500	21.969	338.726,28
02/10/2001	15,5620	-0,12%	15,5800	15,6090	15,4120	39.678	615.949,42
01/10/2001	15,5800	-3,03%	16,0670	16,0670	15,5520	55.874	879.171,42
28/9/2001	16,0670	2,87%	15,7120	16,1140	15,7120	99.785	1.596.978,58
27/9/2001	15,6180	5,57%	14,7940	15,7020	14,6910	204.664	3.079.655,48
26/9/2001	14,7940	-0,50%	14,9250	14,9530	14,7100	69.294	1.032.856,58
25/9/2001	14,8690	0,57%	14,8130	14,9620	14,5040	104.925	1.541.414,60
24/9/2001	14,7840	1,48%	14,8500	14,8780	14,5690	142.704	2.110.785,86
21/9/2001	14,5690	-1,52%	14,2230	14,7940	14,0070	345.256	4.978.054,74
20/9/2001	14,7940	-5,84%	15,1120	15,2620	14,7380	122.323	1.846.675,84
19/9/2001	15,7120	3,39%	15,5710	15,7490	15,3090	95.541	1.488.863,43
18/9/2001	15,1970	-0,67%	14,9250	15,2900	14,9250	63.603	958.227,88
17/9/2001	15,2990	-0,86%	14,5970	15,4210	14,5220	209.788	3.105.993,20
14/9/2001	15,4310	-5,12%	16,1800	16,1800	15,3840	45.896	720.868,39
13/9/2001	16,2640	0,52%	16,1800	16,4610	15,9080	51.849	843.931,00
12/9/2001	16,1800	-4,48%	15,9270	16,3200	15,2620	186.605	2.944.115,56
11/9/2001	16,9380	0,00%	17,1440	17,1810	16,8260	149.728	2.541.713,29
10/9/2001	16,9380	-2,95%	17,3500	17,3500	16,8540	67.635	1.158.156,80
07/9/2001	17,4530	-0,11%	17,2940	17,4810	17,1810	21.819	378.202,74
06/9/2001	17,4720	0,00%	17,2750	17,6780	17,2750	68.716	1.195.285,26
05/9/2001	17,4720	-1,74%	17,7810	17,7810	17,4440	35.391	1.185.297,11
04/9/2001	17,7810	-1,30%	17,9210	18,2020	17,7340	52.370	941.916,48
03/9/2001	18,0150	-1,88%	18,3520	18,3610	18,0050	13.413	243.271,60
31/8/2001	18,3610	-1,51%	18,6140	18,6140	18,1550	32.743	603.034,00
30/8/2001	18,6420	0,15%	18,6610	18,6610	18,4830	21.497	400.834,29
29/8/2001	18,6140	-0,85%	18,6610	18,6800	18,5670	74.474	1.389.433,68
28/8/2001	18,7730	0,50%	18,6610	18,8480	18,5580	227.421	4.250.095,48
27/8/2001	18,6800	1,43%	18,4270	18,6890	18,4270	55.235	1.028.707,56
24/8/2001	18,4170	2,66%	17,9400	18,4740	17,6870	168.794	3.088.284,98
23/8/2001	17,9400	1,21%	18,1930	18,1930	17,6780	18.730	336.453,40
22/8/2001	17,7250	0,00%	17,5840	17,7250	17,5840	6.164	109.188,78
21/8/2001	17,7250	0,00%	17,6500	17,9400	17,6500	52.131	924.284,99
20/8/2001	17,7250	-1,20%	17,9400	18,0150	17,6680	16.372	291.529,34
17/8/2001	17,9400	-0,57%	18,0340	18,1460	17,4900	79.755	1.438.230,19
16/8/2001	18,0430	1,90%	17,7250	18,1740	17,7250	41.208	739.532,35
14/8/2001	17,7060	2,05%	17,4900	17,9590	17,4900	8.715	154.566,40
13/8/2001	17,3500	0,32%	17,2190	17,4900	17,1720	13.600	235.248,80
10/8/2001	17,2940	0,55%	17,2560	17,4440	17,1720	16.512	285.868,20
09/8/2001	17,2000	-0,43%	17,2560	17,3500	17,1250	18.930	326.429,00
08/8/2001	17,2750	-0,38%	17,3690	17,6310	17,2100	69.275	1.198.536,12
07/8/2001	17,3410	-3,49%	17,8930	17,8930	17,3030	36.447	637.889,90
06/8/2001	17,9680	-1,54%	18,4270	18,4270	17,8460	18.104	327.100,90
03/8/2001	18,2490	0,31%	18,2860	18,2860	18,0520	64.763	1.181.089,56
02/8/2001	18,1930	1,15%	17,9590	18,2400	17,9490	129.519	2.346.792,81
01/8/2001	17,9870	-1,44%	17,3220	18,4080	17,3220	64.657	1.176.428,64
31/7/2001	18,2490	3,83%	17,5750	18,3240	17,1810	63.597	1.127.491,35
30/7/2001	17,5750	-0,16%	17,6030	17,8560	17,5370	99.205	1.750.908,46
27/7/2001	17,6030	1,73%	17,0790	17,6780	17,0790	110.764	1.944.580,73
26/7/2001	17,3030	2,44%	16,9010	17,3030	16,9010	73.465	1.264.027,52
25/7/2001	16,8910	-0,11%	16,8350	17,0130	16,7880	149.664	2.531.503,87
24/7/2001	16,9100	0,45%	16,8450	17,0220	16,7880	44.011	744.504,80
23/7/2001	16,8350	7,02%	15,7490	16,8540	15,4770	50.094	818.432,60
20/7/2001	15,7300	-4,55%	16,7700	17,0130	15,1590	65.449	1.070.446,79
19/7/2001	16,4790	5,07%	15,7680	16,6100	15,7680	80.152	1.189.036,46
18/7/2001	15,6840	4,30%	15,0090	15,7580	14,9250	157.428	2.434.829,11
17/7/2001	15,0370	1,90%	14,7560	15,1970	14,7560	106.484	1.598.575,59
16/7/2001	14,7560	-6,97%	15,8610	15,8610	14,6820	91.513	1.364.561,00
13/7/2001	15,8610	-2,70%	16,3200	16,5070	15,8240	85.965	1.381.695,27
12/7/2001	16,3010	2,65%	16,0300	16,3670	16,0300	102.930	1.673.506,97
11/7/2001	15,8800	-3,80%	16,9660	16,9660	15,8050	88.538	1.418.576,59
10/7/2001	16,5070	0,17%	16,4790	16,7410	16,0390	91.335	1.495.996,43
09/7/2001	16,4790	-4,40%	16,8450	17,3780	16,4510	84.034	1.396.550,61
06/7/2001	17,2380	0,06%	17,3500	17,3500	17,0220	32.884	569.552,60
05/7/2001	17,2280	-1,18%	17,4340	17,7250	17,1160	39.075	674.795,80
04/7/2001	17,4340	-2,72%	17,4440	17,9490	17,2660	45.165	791.372,80
03/7/2001	17,9210	-0,47%	17,9590	18,0430	17,4060	56.843	1.022.355,45
02/7/2001	18,0050	0,16%	18,1550	18,1550	17,9400	121.785	2.191.854,17
29/6/2001	17,9770	0,05%	18,0900	18,0900	17,7250	145.943	2.614.906,22
28/6/2001	17,9680	1,96%	17,6970	18,1270	17,6780	156.186	2.805.703,78
27/6/2001	17,6220	3,07%	17,2470	17,6680	17,1250	148.425	2.572.358,32
26/6/2001	17,0970	-0,92%	17,2560	17,3220	16,7980	237.367	4.062.330,38
25/6/2001	17,2560	-0,81%	17,4440	17,4440	17,0410	94.425	1.628.200,09
22/6/2001	17,3970	0,76%	17,2750	17,6590	16,9290	175.458	3.015.301,20
21/6/2001	17,2660	0,93%	17,1070	17,3970	16,9760	119.782	2.065.099,04
20/6/2001	17,1070	-2,35%	17,5370	17,5370	17,0600	165.744	2.850.412,94
19/6/2001	17,5190	-0,84%	17,6680	18,0430	17,4720	124.407	2.198.764,32
18/6/2001	17,6680	-0,64%	17,7810	17,7810	17,5280	125.248	2.222.828,26
15/6/2001	17,7810	1,28%	17,5560	18,1930	17,4340	230.123	4.059.949,98
14/6/2001	17,5560	-0,11%	17,5840	17,6500	17,4250	107.502	1.886.210,14
13/6/2001	17,5750	-0,53%	17,6680	17,6870	17,5000	262.313	4.606.449,23
12/6/2001	17,6680	1,72%	17,3690	17,8650	17,2940	249.497	4.420.111,38
11/6/2001	17,3690	-3,33%	18,0990	18,0990	17,3030	167.070	2.924.360,27
08/6/2001	17,9680	-0,98%	18,1460	18,4080	17,9210	74.883	1.351.296,78
07/6/2001	18,1460	0,78%	18,1090	18,3330	18,0430	395.640	7.179.429,70
06/6/2001	18,0050	-0,41%	18,1460	18,1550	17,7250	325.305	5.909.909,68
05/6/2001	18,0800	-1,53%	18,4740	18,4830	17,7340	383.281	6.900.119,88
01/6/2001	18,3610	-2,97%	19,1200	19,3070	18,3150	484.386	9.096.251,59
31/5/2001	18,9230	-4,35%	20,0280	20,0940	18,3150	1.176.151	22.729.483,47
30/5/2001	19,7840	0,52%	20,0470	20,1970	19,5410	274.261	5.457.277,80
29/5/2001	19,6810	-1,83%	20,2250	20,2250	19,6440	149.203	2.966.345,70
28/5/2001	20,0470	-0,23%	20,3370	20,4210	19,9620	223.348	4.515.711,55
25/5/2001	20,0940	2,39%	19,6810	20,3370	19,6250	434.199	8.742.703,85
24/5/2001	19,6250	0,96%	19,4470	19,6630	19,3820	111.667	2.190.976,63
23/5/2001	19,4380	1,96%	19,2230	19,5410	19,1100	87.254	1.680.149,78
22/5/2001	19,0640	-0,39%	19,1390	19,2320	19,0350	93.994	1.795.614,96
21/5/2001	19,1390	0,30%	19,1390	19,5970	19,1200	68.111	1.320.319,55
18/5/2001	19,0820	1,85%	19,0730	19,2130	18,7450	212.189	4.056.376,21
17/5/2001	18,7360	0,35%	19,0820	19,1100	18,6700	75.871	1.437.797,71
16/5/2001	18,6700	0,60%	18,4170	18,7550	18,4170	69.818	1.302.063,19
15/5/2001	18,5580	1,12%	18,6520	18,7170	18,2300	55.639	1.024.357,26
14/5/2001	18,3520	-1,21%	18,2770	18,6610	18,2770	77.593	1.429.966,36
11/5/2001	18,5770	-0,50%	18,7920	18,7920	18,4460	168.936	3.141.623,91
10/5/2001	18,6700	-0,60%	18,7170	19,0260	18,6140	167.137	3.137.156,00
09/5/2001	18,7830	-1,57%	19,0820	19,0820	18,7080	262.799	4.962.226,11
08/5/2001	19,0820	0,09%	19,1290	19,7660	18,7920	105.264	2.022.740,66
07/5/2001	19,0640	-0,87%	19,2880	19,2880	18,9700	80.781	1.544.937,98
04/5/2001	19,2320	-0,20%	19,2700	19,3260	19,1760	37.157	715.205,80
03/5/2001	19,2700	-2,00%	20,4310	20,4310	19,1760	64.798	1.276.881,49
02/5/2001	19,6630	-1,08%	19,8780	19,9530	19,4940	117.497	2.315.241,17
30/4/2001	19,8780	0,14%	20,0560	20,2430	19,6440	208.166	4.168.190,86
27/4/2001	19,8500	0,19%	19,8410	20,1030	19,5410	117.085	2.340.310,39
26/4/2001	19,8130	1,49%	19,6530	19,8220	19,6350	39.304	777.960,55
25/4/2001	19,5220	-1,37%	19,7750	19,7750	19,4750	99.331	1.944.231,47
24/4/2001	19,7940	-1,31%	20,1870	20,1870	19,6630	45.189	898.109,80
23/4/2001	20,0560	1,42%	19,7750	20,0560	19,6350	91.007	1.814.710,99
20/4/2001	19,7750	-1,13%	20,0000	20,1030	19,5220	91.045	1.791.893,20
19/4/2001	20,0000	-1,02%	20,5240	20,9270	19,9340	606.049	12.453.328,06
18/4/2001	20,2060	8,83%	18,7550	20,3930	18,6700	474.732	9.286.317,14
17/4/2001	18,5670	2,90%	18,1840	18,6420	18,0800	61.424	1.136.064,01
12/4/2001	18,0430	1,96%	17,7150	18,6610	17,7060	127.988	2.344.327,79
11/4/2001	17,6970	0,00%	17,7250	17,7250	17,6780	32.616	577.885,18
10/4/2001	17,6970	0,16%	17,6680	17,8180	17,5840	85.843	1.523.770,63
09/4/2001	17,6680	-0,21%	17,7060	17,7340	17,6030	53.134	941.859,19
06/4/2001	17,7060	-0,89%	17,9590	18,0050	17,6400	26.941	478.871,80
05/4/2001	17,8650	2,14%	17,7250	17,9120	17,5370	18.514	330.511,90
04/4/2001	17,4900	-0,91%	17,4900	17,6310	17,2560	21.845	383.157,00
03/4/2001	17,6500	-1,57%	17,9400	17,9400	17,5650	32.489	575.992,81
02/4/2001	17,9310	1,54%	17,6680	17,9590	17,6680	17.376	308.777,20
30/3/2001	17,6590	0,16%	17,7150	17,8650	17,4900	21.234	375.888,74
29/3/2001	17,6310	-1,36%	17,7250	17,7250	17,6030	60.588	1.071.362,60
28/3/2001	17,8740	-0,26%	17,9210	17,9310	17,8370	52.129	933.127,20
27/3/2001	17,9210	-0,16%	17,9590	17,9590	17,7430	11.436	205.128,80
26/3/2001	17,9490	0,68%	18,0520	18,1090	17,8740	33.559	603.440,41
23/3/2001	17,8280	0,80%	17,7250	18,1740	17,7250	23.494	421.010,59
22/3/2001	17,6870	-0,47%	17,7710	17,7710	17,6780	25.206	446.989,19
21/3/2001	17,7710	-0,11%	17,7900	17,8180	17,6780	42.213	750.259,60
20/3/2001	17,7900	0,05%	17,7810	17,8840	17,7150	25.880	460.542,64
19/3/2001	17,7810	-0,73%	17,6780	17,9120	17,6680	27.734	492.185,60
16/3/2001	17,9120	-0,42%	18,0620	18,0990	17,7710	15.568	280.118,40
15/3/2001	17,9870	0,73%	17,7250	18,0620	17,7250	20.922	374.510,60
14/3/2001	17,8560	-2,35%	18,0430	18,5770	17,7250	58.239	1.065.162,23
13/3/2001	18,2860	-1,86%	18,3240	18,6050	18,0050	47.865	877.461,00
12/3/2001	18,6330	0,10%	18,3330	18,7730	18,3330	90.399	1.687.500,98
09/3/2001	18,6140	1,63%	18,6050	18,6420	18,4270	185.001	3.442.173,02
08/3/2001	18,3150	2,04%	18,0990	18,3610	17,9210	81.538	1.495.446,60
07/3/2001	17,9490	-0,63%	18,0620	18,1650	17,8740	41.568	752.392,40
06/3/2001	18,0620	-0,92%	18,2300	18,2770	17,8650	30.283	550.703,40
05/3/2001	18,2300	0,67%	18,1090	18,4080	17,7250	64.614	1.177.749,80
02/3/2001	18,1090	0,58%	17,9590	18,1840	17,9490	24.050	434.482,40
01/3/2001	18,0050	-0,11%	18,3890	18,3890	17,9590	67.874	1.239.677,73
28/2/2001	18,0240	2,39%	17,6400	18,6420	17,6220	210.895	3.764.964,38
27/2/2001	17,6030	-0,05%	17,4900	17,6120	17,4900	34.288	603.508,00
23/2/2001	17,6120	-0,16%	17,6400	17,6590	17,5650	139.404	2.457.257,63
22/2/2001	17,6400	-0,48%	17,9400	17,9400	17,4440	18.097	321.338,40
21/2/2001	17,7250	-1,96%	18,0800	18,0800	17,5370	36.579	650.540,21
20/2/2001	18,0800	0,73%	18,0050	18,2490	17,9590	62.696	1.138.224,31
19/2/2001	17,9490	1,10%	17,5370	17,9680	17,3970	17.743	316.388,10
16/2/2001	17,7530	0,06%	17,9490	17,9490	17,4900	37.390	667.775,75
15/2/2001	17,7430	0,32%	17,8650	17,9960	17,7250	28.375	506.402,60
14/2/2001	17,6870	0,11%	17,6680	17,6970	17,5650	7.130	126.015,00
13/2/2001	17,6680	1,12%	17,6400	17,7710	17,5090	41.686	738.315,71
12/2/2001	17,4720	0,43%	17,3970	17,5840	17,2560	88.280	1.535.090,24
09/2/2001	17,3970	0,43%	17,7150	17,7150	17,3220	42.585	742.575,16
08/2/2001	17,3220	-0,05%	17,3590	17,4340	17,2750	39.293	681.951,58
07/2/2001	17,3310	-0,65%	17,5560	17,5840	17,2940	16.189	282.000,60
06/2/2001	17,4440	1,14%	17,2560	17,7150	17,2560	61.663	1.077.381,33
05/2/2001	17,2470	-3,86%	17,9400	17,9590	17,2190	50.202	875.047,20
02/2/2001	17,9400	-4,15%	18,5670	18,5670	17,8930	43.411	786.439,80
01/2/2001	18,7170	0,50%	18,6610	18,8670	18,4270	83.845	1.571.338,96
31/1/2001	18,6240	4,25%	18,0430	18,6610	18,0240	160.360	2.933.455,43
30/1/2001	17,8650	2,53%	17,4250	17,9400	17,3880	72.854	1.293.072,06
29/1/2001	17,4250	-0,80%	17,5650	17,7250	17,2100	49.599	861.361,59
26/1/2001	17,5650	-0,27%	17,6870	17,7150	17,4810	84.575	1.487.768,40
25/1/2001	17,6120	1,51%	17,3500	17,6310	17,1540	81.619	1.415.398,80
24/1/2001	17,3500	0,21%	17,3130	17,6680	17,2560	131.882	2.291.055,99
23/1/2001	17,3130	-5,66%	18,3430	18,3430	17,1160	266.633	4.681.141,68
22/1/2001	18,3520	-4,11%	19,1390	19,1390	18,0800	77.872	1.440.867,41
19/1/2001	19,1390	-2,53%	19,5970	19,5970	19,1290	30.663	589.377,36
18/1/2001	19,6350	-0,05%	19,6350	19,8690	19,3350	89.153	1.760.395,09
17/1/2001	19,6440	2,64%	19,3540	19,7190	19,1390	65.364	1.277.940,80
16/1/2001	19,1390	-1,82%	18,7640	19,5040	18,7640	175.727	3.375.060,57
15/1/2001	19,4940	-1,00%	19,5970	19,6720	19,3820	69.846	1.362.836,41
12/1/2001	19,6910	0,05%	19,9720	19,9720	19,5970	90.899	1.794.386,72
11/1/2001	19,6810	3,95%	19,0920	19,7750	18,9330	150.177	2.938.102,12
10/1/2001	18,9330	0,90%	18,7550	19,0920	18,6610	30.723	578.773,93
09/1/2001	18,7640	-0,94%	18,8580	19,1670	18,4920	30.283	568.763,20
08/1/2001	18,9420	-0,05%	18,9510	19,1200	18,6240	26.428	494.737,00
05/1/2001	18,9510	-0,88%	19,2980	19,2980	18,8580	93.543	1.783.823,74
04/1/2001	19,1200	-1,40%	19,2980	19,6810	18,8950	23.396	449.527,50
03/1/2001	19,3910	-0,34%	19,2700	19,5500	19,2700	17.647	342.754,40
29/12/2000	19,4570	1,76%	19,1670	19,5790	18,9890	27.867	538.128,83
28/12/2000	19,1200	0,35%	19,0820	19,1670	18,9140	25.098	477.888,19
27/12/2000	19,0540	-0,15%	18,5110	19,1670	18,5110	96.525	1.839.263,68
22/12/2000	19,0820	2,00%	18,7260	19,2510	18,6700	53.554	1.019.205,14
21/12/2000	18,7080	-1,48%	19,1670	19,4470	18,6050	76.865	1.440.216,58
20/12/2000	18,9890	-0,39%	19,5600	19,5600	18,7920	61.336	1.157.641,97
19/12/2000	19,0640	-1,12%	19,2790	19,3730	18,9040	108.680	2.075.019,88
18/12/2000	19,2790	-2,70%	19,1100	19,8500	19,1100	15.723	308.621,72
15/12/2000	19,8130	0,38%	19,8130	19,8500	19,6630	57.351	1.136.529,73
14/12/2000	19,7380	1,84%	19,4380	20,4030	19,2980	91.151	1.780.745,56
13/12/2000	19,3820	-2,95%	19,8500	19,9810	19,2510	25.133	493.429,80
12/12/2000	19,9720	0,10%	20,4030	20,4030	19,8500	48.408	891.461,82
11/12/2000	19,9530	-1,70%	20,2990	20,5150	19,8600	30.185	611.886,63
08/12/2000	20,2990	-0,65%	20,4490	20,6090	20,2340	167.263	3.435.435,77
07/12/2000	20,4310	-0,55%	20,4030	20,5240	20,2990	58.426	1.195.396,04
06/12/2000	20,5430	2,33%	20,1220	20,7120	20,1220	145.873	2.999.684,52
05/12/2000	20,0750	0,42%	19,9910	20,1970	19,4380	90.440	1.816.854,94
04/12/2000	19,9910	1,09%	19,8500	20,1220	19,7380	80.806	1.611.520,76
01/12/2000	19,7750	1,59%	19,4660	19,8410	19,2510	71.610	1.407.862,60
30/11/2000	19,4660	4,31%	18,6610	19,7840	18,6610	124.747	2.429.972,80
29/11/2000	18,6610	0,96%	18,4830	18,7730	18,3150	320.486	5.937.563,61
28/11/2000	18,4830	-1,40%	19,0170	19,0170	18,4640	140.217	2.598.458,99
27/11/2000	18,7450	-0,40%	18,8200	18,8200	18,2770	57.576	1.076.130,51
24/11/2000	18,8200	1,00%	18,7550	19,0260	18,7170	180.070	3.383.126,54
23/11/2000	18,6330	-0,70%	18,6330	18,7260	18,4640	67.037	1.243.961,79
22/11/2000	18,7640	-1,42%	19,2700	19,2700	18,7550	311.984	5.918.357,79
21/11/2000	19,0350	0,74%	18,5860	19,0730	18,5580	18.758	351.932,21
20/11/2000	18,8950	-1,56%	19,1670	19,1950	18,8200	56.864	1.082.357,17
17/11/2000	19,1950	-0,53%	19,2980	19,4380	19,0920	54.912	1.055.668,38
16/11/2000	19,2980	-0,77%	19,3070	19,5320	19,2790	71.856	1.396.475,16
15/11/2000	19,4470	-1,42%	19,7280	19,7380	19,2410	39.299	764.954,81
14/11/2000	19,7280	0,09%	19,7100	19,7470	19,3820	147.092	2.897.938,22
13/11/2000	19,7100	2,04%	19,3160	19,8130	19,2230	65.064	1.270.585,18
10/11/2000	19,3160	-1,29%	19,5690	19,5690	19,2980	11.329	220.074,10
09/11/2000	19,5690	-1,00%	19,8410	19,8410	19,5220	3.362	66.148,50
08/11/2000	19,7660	0,67%	19,8220	19,8500	19,4100	95.155	1.872.269,41
07/11/2000	19,6350	-0,66%	19,9160	19,9160	19,5600	37.392	735.859,72
06/11/2000	19,7660	-1,58%	19,1850	20,3560	19,1850	23.215	459.708,14
03/11/2000	20,0840	-0,42%	20,2250	20,2340	20,0470	49.599	1.000.254,88
02/11/2000	20,1690	-0,32%	20,0470	20,2620	19,9160	38.250	773.549,52
01/11/2000	20,2340	2,66%	19,8410	20,2620	19,8410	98.453	1.984.429,05
31/10/2000	19,7100	1,21%	19,4010	19,7100	19,3730	37.242	728.786,15
30/10/2000	19,4750	-0,15%	19,4380	19,5040	19,3260	11.779	229.070,73
27/10/2000	19,5040	0,48%	19,4380	19,5040	19,4100	26.192	510.009,24
26/10/2000	19,4100	1,03%	19,2320	19,5500	19,1670	103.038	1.986.254,15
25/10/2000	19,2130	-0,58%	19,3260	19,3260	18,7550	279.515	5.323.339,08
24/10/2000	19,3260	0,10%	19,5790	19,5790	19,1670	63.050	1.212.885,99
23/10/2000	19,3070	-1,53%	19,4290	19,4660	19,2510	22.915	443.739,10
20/10/2000	19,6070	1,65%	19,4940	19,7660	19,4380	48.863	961.629,61
19/10/2000	19,2880	5,21%	18,3150	19,8500	18,3150	55.218	1.043.288,39
18/10/2000	18,3330	-1,06%	18,4830	18,5300	18,2020	19.917	364.770,51
17/10/2000	18,5300	-1,15%	18,8200	18,8200	17,9310	34.415	631.630,81
16/10/2000	18,7450	0,75%	18,8950	19,1760	18,5770	50.137	941.164,05
13/10/2000	18,6050	-0,45%	18,1270	18,7360	18,0710	34.972	643.503,15
12/10/2000	18,6890	-0,75%	19,0170	19,0260	18,3150	41.665	774.031,69
11/10/2000	18,8300	0,10%	18,8110	19,0540	18,6890	37.926	716.154,88
10/10/2000	18,8110	-1,66%	19,1670	19,1670	18,5490	39.524	747.886,87
09/10/2000	19,1290	0,19%	19,0920	19,2980	19,0260	29.575	566.842,55
06/10/2000	19,0920	-1,21%	19,1760	19,4100	19,0260	131.928	2.529.818,78
05/10/2000	19,3260	-2,87%	19,3820	19,7000	19,2320	78.183	1.515.795,52
04/10/2000	19,8970	-1,12%	20,1220	20,1220	19,4570	37.178	742.187,23
03/10/2000	20,1220	-0,18%	20,1690	20,2060	20,0000	62.943	1.267.423,18
02/10/2000	20,1590	0,56%	20,0560	20,1970	20,0470	55.014	1.108.136,32
29/9/2000	20,0470	0,05%	20,0940	20,0940	19,9910	54.912	1.101.578,69
28/9/2000	20,0370	0,18%	19,9910	20,0940	19,9620	16.532	331.413,79
27/9/2000	20,0000	0,19%	19,9620	20,0650	19,7560	26.410	528.260,87
26/9/2000	19,9620	0,09%	19,9440	20,0940	19,9440	33.861	677.894,79
25/9/2000	19,9440	1,04%	19,7660	20,1690	19,7660	47.943	961.707,41
22/9/2000	19,7380	1,44%	19,3440	19,8130	19,3440	9.401	183.866,32
21/9/2000	19,4570	-1,09%	19,7000	19,8310	19,1760	51.334	,00
20/9/2000	19,6720	0,47%	19,7660	19,8130	19,3440	46.735	,00
19/9/2000	19,5790	-0,57%	19,3730	19,9160	19,3730	52.474	,00
18/9/2000	19,6910	-2,55%	19,6070	19,7940	19,1670	110.522	,00
15/9/2000	20,2060	-0,78%	20,5340	21,0110	19,7840	119.861	,00
14/9/2000	20,3650	6,25%	19,1670	20,8050	19,1010	166.947	,00
13/9/2000	19,1670	-2,10%	19,4470	19,8500	19,1670	86.421	,00
12/9/2000	19,5790	-3,77%	20,3460	20,3460	19,4850	99.139	,00
11/9/2000	20,3460	-4,65%	21,8260	21,8260	20,1220	111.644	,00
08/9/2000	21,3390	3,26%	20,5340	22,0320	20,5340	359.519	,00
07/9/2000	20,6650	-1,12%	20,8990	21,1700	19,5790	193.793	,00
06/9/2000	20,8990	2,20%	20,6090	21,5920	20,6090	343.079	,00
05/9/2000	20,4490	0,00%	18,6700	20,5900	18,6240	219.324	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%