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
06/9/1994	2,4060	0,38%	2,3970	2,4160	2,3880	8.051	,00
05/9/1994	2,3970	0,00%	2,3970	2,4350	2,3780	56.197	,00
02/9/1994	2,3970	0,00%	2,3970	2,4160	2,3970	25.270	,00
01/9/1994	2,3970	0,00%	2,3970	2,4250	2,3970	22.102	,00
31/8/1994	2,3970	0,38%	2,3880	2,3970	2,3880	13.021	,00
30/8/1994	2,3880	-0,38%	2,3970	2,4160	2,3780	15.248	,00
29/8/1994	2,3970	0,00%	2,3970	2,4350	2,3970	12.078	,00
26/8/1994	2,3970	-1,56%	2,4350	2,4350	2,3970	47.801	,00
25/8/1994	2,4350	0,00%	2,4350	2,4350	2,4160	98.604	,00
24/8/1994	2,4350	-0,73%	2,4530	2,4630	2,4350	30.839	,00
23/8/1994	2,4530	1,53%	2,4160	2,4530	2,4160	9.078	,00
22/8/1994	2,4160	-1,15%	2,4440	2,4440	2,4160	16.960	,00
19/8/1994	2,4440	0,37%	2,4350	2,4630	2,4250	179.441	,00
18/8/1994	2,4350	-1,85%	2,4810	2,4810	2,4350	4.556	,00
17/8/1994	2,4810	-0,40%	2,4910	2,5190	2,4810	111.284	,00
16/8/1994	2,4910	1,55%	2,4530	2,4910	2,4530	11.788	,00
12/8/1994	2,4530	-1,13%	2,4810	2,4810	2,4530	4.452	,00
11/8/1994	2,4810	0,00%	2,4810	2,4810	2,4810	39.663	,00
10/8/1994	2,4810	0,00%	2,4810	2,4810	2,4810	2.567	,00
09/8/1994	2,4810	-1,12%	2,5090	2,5090	2,4810	2.567	,00
08/8/1994	2,5090	0,36%	2,5000	2,5750	2,5000	25.407	,00
05/8/1994	2,5000	0,00%	2,5000	2,5750	2,4910	26.556	,00
04/8/1994	2,5000	0,00%	2,5000	2,5370	2,4720	34.009	,00
03/8/1994	2,5000	0,77%	2,4810	2,5840	2,4630	72.303	,00
02/8/1994	2,4810	0,00%	2,4810	2,5190	2,4630	30.924	,00
01/8/1994	2,4810	1,14%	2,4530	2,5000	2,4530	33.152	,00
29/7/1994	2,4530	-0,41%	2,4630	2,4630	2,4530	6.337	,00
28/7/1994	2,4630	-0,36%	2,4720	2,4720	2,4440	170.479	,00
27/7/1994	2,4720	1,94%	2,4250	2,4720	2,4250	18.246	,00
26/7/1994	2,4250	1,17%	2,3970	2,4250	2,3970	11.308	,00
25/7/1994	2,3970	0,00%	2,3970	2,3970	2,3970	5.310	,00
22/7/1994	2,3970	2,83%	2,3310	2,3970	2,3310	170	,00
21/7/1994	2,3310	-0,81%	2,3500	2,3690	2,3310	7.451	,00
20/7/1994	2,3500	0,00%	2,3500	2,3500	2,3500	20.387	,00
19/7/1994	2,3500	0,00%	2,3500	2,3500	2,3500	4.795	,00
18/7/1994	2,3500	0,00%	2,3500	2,3500	2,3500	1.884	,00
15/7/1994	2,3500	-0,80%	2,3690	2,3690	2,3220	4.966	,00
14/7/1994	2,3690	2,02%	2,3220	2,3690	2,3220	7.281	,00
13/7/1994	2,3220	-0,39%	2,3310	2,3310	2,3220	4.795	,00
12/7/1994	2,3310	-1,60%	2,3690	2,3690	2,3310	9.851	,00
11/7/1994	2,3690	-6,29%	2,5280	2,5280	2,3690	10.963	,00
08/7/1994	2,5280	-1,83%	2,5750	2,5840	2,5190	70.762	,00
07/7/1994	2,5750	1,50%	2,5370	2,5750	2,5370	33.067	,00
06/7/1994	2,5370	0,71%	2,5190	2,5370	2,5190	22.443	,00
05/7/1994	2,5190	0,76%	2,5000	2,5560	2,5000	21.503	,00
04/7/1994	2,5000	-2,91%	2,5750	2,5750	2,4810	7.024	,00
01/7/1994	2,5750	-1,79%	2,6220	2,6220	2,5660	23.643	,00
30/6/1994	2,6220	-2,42%	2,6870	2,6870	2,6220	64.935	,00
29/6/1994	2,6870	-0,37%	2,6970	2,6970	2,6870	148.550	,00
28/6/1994	2,6970	0,71%	2,6780	2,6970	2,6780	30.839	,00
27/6/1994	2,6780	0,71%	2,6590	2,6870	2,6590	17.225	,00
24/6/1994	2,6590	0,72%	2,6400	2,6590	2,6400	8.993	,00
23/6/1994	2,6400	0,00%	2,6400	2,6680	2,6400	4.710	,00
22/6/1994	2,6400	0,00%	2,6400	2,6780	2,6400	20.987	,00
21/6/1994	2,6400	1,42%	2,6030	2,6590	2,6030	21.503	,00
17/6/1994	2,6030	1,09%	2,5750	2,6400	2,5750	105.969	,00
16/6/1994	2,5750	1,50%	2,5370	2,5840	2,5370	8.137	,00
15/6/1994	2,5370	1,48%	2,5000	2,5370	2,5000	75.602	,00
14/6/1994	2,5000	1,13%	2,4720	2,5280	2,4530	7.366	,00
13/6/1994	2,4720	-1,12%	2,5000	2,5000	2,4720	8.017	,00
10/6/1994	2,5000	2,67%	2,4350	2,5000	2,4160	17.991	,00
09/6/1994	2,4350	0,00%	2,4350	2,5000	2,4350	22.015	,00
08/6/1994	2,4350	-3,33%	2,5190	2,5190	2,4350	14.134	,00
07/6/1994	2,5190	0,00%	2,5190	2,5470	2,5000	101.602	,00
06/6/1994	2,5190	3,07%	2,4440	2,5370	2,4440	22.785	,00
03/6/1994	2,4440	0,37%	2,4350	2,4530	2,4350	10.621	,00
02/6/1994	2,4350	0,41%	2,4250	2,4720	2,4160	34.693	,00
01/6/1994	2,4250	-0,41%	2,4350	2,5000	2,4250	7.830	,00
31/5/1994	2,4350	1,59%	2,3970	2,4720	2,3690	10.963	,00
30/5/1994	2,3970	-0,79%	2,4160	2,4160	2,3310	23.558	,00
27/5/1994	2,4160	1,98%	2,3690	2,5000	2,2660	65.278	,00
26/5/1994	2,3690	7,19%	2,2100	2,3880	2,2100	27.585	,00
25/5/1994	2,2100	-4,45%	2,3130	2,3130	2,1720	66.479	,00
24/5/1994	2,3130	-3,50%	2,3970	2,3970	2,3030	320.059	,00
23/5/1994	2,3970	-3,39%	2,4810	2,4810	2,3880	86.782	,00
20/5/1994	2,4810	1,14%	2,4530	2,6500	2,4250	283.905	,00
19/5/1994	2,4530	0,74%	2,4350	2,4530	2,4350	26.213	,00
18/5/1994	2,4350	0,00%	2,4350	2,6030	2,4160	13.191	,00
17/5/1994	2,4350	-0,73%	2,4530	2,4530	2,4350	13.106	,00
16/5/1994	2,4530	2,34%	2,3970	2,5750	2,3970	16.362	,00
13/5/1994	2,3970	-0,79%	2,4160	2,4350	2,3880	21.760	,00
11/5/1994	2,4160	-0,78%	2,4350	2,4350	2,4160	17.817	,00
10/5/1994	2,4350	1,59%	2,3970	2,4350	2,3970	17.492	,00
09/5/1994	2,3970	-1,15%	2,4250	2,4250	2,3970	9.422	,00
06/5/1994	2,4250	-1,90%	2,4720	2,4720	2,3970	47.442	,00
05/5/1994	2,4720	3,13%	2,3970	2,4720	2,3970	19.103	,00
04/5/1994	2,3970	0,00%	2,3970	2,3970	2,3970	24.072	,00
03/5/1994	2,3970	-0,79%	2,4160	2,4160	2,3880	13.021	,00
28/4/1994	2,4160	1,98%	2,3690	2,4160	2,3690	21.503	,00
27/4/1994	2,3690	2,42%	2,3130	2,3780	2,3130	68.792	,00
26/4/1994	2,3130	-0,77%	2,3310	2,3310	2,3030	28.970	,00
25/4/1994	2,3310	2,87%	2,2660	2,3310	2,2660	5.824	,00
22/4/1994	2,2660	-2,03%	2,3130	2,3130	2,2660	5.653	,00
21/4/1994	2,3130	0,43%	2,3030	2,3780	2,3030	8.600	,00
20/4/1994	2,3030	-2,00%	2,3500	2,3500	2,2850	8.993	,00
19/4/1994	2,3500	0,00%	2,3500	2,3500	2,3500	17.063	,00
18/4/1994	2,3500	1,60%	2,3130	2,3970	2,3130	28.697	,00
15/4/1994	2,3130	0,00%	2,3130	2,3780	2,3130	50.202	,00
14/4/1994	2,3130	-4,26%	2,4160	2,4350	2,2570	78.986	,00
13/4/1994	2,4160	6,20%	2,2750	2,4350	2,2100	128.520	,00
12/4/1994	2,2750	-2,40%	2,3310	2,3690	2,2660	59.366	,00
11/4/1994	2,3310	-2,75%	2,3970	2,4160	2,3310	31.268	,00
08/4/1994	2,3970	-1,15%	2,4250	2,4720	2,3880	46.550	,00
07/4/1994	2,4250	-3,73%	2,5190	2,5190	2,3970	48.316	,00
06/4/1994	2,5190	-0,71%	2,5370	2,5750	2,4910	33.924	,00
05/4/1994	2,5370	-0,39%	2,5470	2,5470	2,5190	7.881	,00
04/4/1994	2,5470	-2,15%	2,6030	2,6220	2,5470	17.647	,00
01/4/1994	2,6030	1,09%	2,5750	2,6220	2,5750	3.939	,00
31/3/1994	2,5750	-3,16%	2,6590	2,6590	2,5750	29.728	,00
30/3/1994	2,6590	1,06%	2,6310	2,6780	2,6030	12.162	,00
29/3/1994	2,6310	-1,76%	2,6780	2,6780	2,6310	10.295	,00
28/3/1994	2,6780	0,00%	2,6780	2,7060	2,6780	45.874	,00
24/3/1994	2,6780	0,00%	2,6780	2,6870	2,6780	18.588	,00
23/3/1994	2,6780	-1,72%	2,7250	2,7340	2,6780	17.216	,00
22/3/1994	2,7250	-3,64%	2,8280	2,8280	2,7250	48.572	,00
21/3/1994	2,8280	-0,63%	2,8460	2,8930	2,8280	27.267	,00
18/3/1994	2,8460	-1,62%	2,8930	2,8930	2,8460	18.775	,00
17/3/1994	2,8930	1,65%	2,8460	2,8930	2,8460	6.594	,00
16/3/1994	2,8460	-1,62%	2,8930	2,9120	2,8460	23.130	,00
15/3/1994	2,8930	0,00%	2,8930	2,8930	2,8930	7.195	,00
11/3/1994	2,8930	0,63%	2,8750	2,8930	2,8650	4.375	,00
10/3/1994	2,8750	-0,96%	2,9030	2,9030	2,8650	14.871	,00
09/3/1994	2,9030	-0,31%	2,9120	2,9490	2,8840	34.607	,00
08/3/1994	2,9120	0,00%	2,9120	2,9310	2,9120	6.509	,00
07/3/1994	2,9120	-1,25%	2,9490	2,9490	2,8930	12.506	,00
04/3/1994	2,9490	-0,97%	2,9780	2,9780	2,9490	1.370	,00
03/3/1994	2,9780	0,34%	2,9680	3,0150	2,9490	10.193	,00
02/3/1994	2,9680	-1,26%	3,0060	3,0060	2,9680	11.582	,00
01/3/1994	3,0060	2,56%	2,9310	3,0150	2,9310	8.308	,00
28/2/1994	2,9310	-1,58%	2,9780	2,9780	2,9120	10.364	,00
25/2/1994	2,9780	0,98%	2,9490	2,9780	2,9120	10.981	,00
24/2/1994	2,9490	-0,64%	2,9680	2,9780	2,9120	24.029	,00
23/2/1994	2,9680	-0,64%	2,9870	3,0150	2,9120	33.839	,00
22/2/1994	2,9870	-2,13%	3,0520	3,0810	2,9870	44.033	,00
21/2/1994	3,0520	2,48%	2,9780	3,0810	2,9780	34.865	,00
18/2/1994	2,9780	2,27%	2,9120	2,9960	2,9120	48.145	,00
17/2/1994	2,9120	-0,95%	2,9400	2,9590	2,8460	58.597	,00
16/2/1994	2,9400	0,96%	2,9120	3,0810	2,9120	30.753	,00
15/2/1994	2,9120	-0,31%	2,9210	3,0810	2,8750	53.027	,00
14/2/1994	2,9210	-3,72%	3,0340	3,0340	2,9120	62.024	,00
11/2/1994	3,0340	-0,59%	3,0520	3,0620	2,9780	54.211	,00
10/2/1994	3,0520	1,53%	3,0060	3,0520	2,9680	46.807	,00
09/2/1994	3,0060	0,94%	2,9780	3,0150	2,8840	43.433	,00
08/2/1994	2,9780	-1,23%	3,0150	3,0150	2,9490	70.676	,00
07/2/1994	3,0150	-3,89%	3,1370	3,1370	2,9680	96.976	,00
04/2/1994	3,1370	0,00%	3,1370	3,1650	3,0900	110.717	,00
03/2/1994	3,1370	4,05%	3,0150	3,1550	2,9780	210.487	,00
02/2/1994	3,0150	3,54%	2,9120	3,1370	2,9120	124.132	,00
01/2/1994	2,9120	0,00%	2,9120	2,9490	2,8930	117.793	,00
31/1/1994	2,9120	-2,22%	2,9780	2,9780	2,9120	42.269	,00
28/1/1994	2,9780	-1,23%	3,0150	3,0150	2,9590	72.390	,00
27/1/1994	3,0150	0,00%	3,0150	3,0810	3,0060	152.062	,00
26/1/1994	3,0150	-3,89%	3,1370	3,1370	3,0150	81.213	,00
25/1/1994	3,1370	-1,48%	3,1840	3,1840	3,0520	95.109	,00
24/1/1994	3,1840	3,34%	3,0810	3,2210	3,0810	127.988	,00
21/1/1994	3,0810	0,00%	3,0810	3,0810	2,9680	62.709	,00
20/1/1994	3,0810	-1,19%	3,1180	3,2590	3,0340	141.591	,00
19/1/1994	3,1180	-1,17%	3,1550	3,2020	3,0520	150.605	,00
18/1/1994	3,1550	2,74%	3,0710	3,2020	3,0340	267.371	,00
17/1/1994	3,0710	7,91%	2,8460	3,0710	2,8460	562.630	,00
14/1/1994	2,8460	-1,62%	2,8930	2,9490	2,8370	132.871	,00
13/1/1994	2,8930	-3,44%	2,9960	2,9960	2,7810	255.257	,00
12/1/1994	2,9960	-8,07%	3,2590	3,2590	2,9960	104.601	,00
11/1/1994	3,2590	0,00%	3,2590	3,2590	3,1550	99.461	,00
10/1/1994	3,2590	-1,96%	3,3240	3,3800	3,1840	77.615	,00
07/1/1994	3,3240	7,89%	3,0810	3,3240	3,0810	123.618	,00
05/1/1994	3,0810	3,81%	2,9680	3,1180	2,9680	116.851	,00
04/1/1994	2,9680	3,23%	2,8750	2,9680	2,8460	170.823	,00
03/1/1994	2,8750	4,77%	2,7440	2,8750	2,7440	21.674	,00
31/12/1993	2,7440	0,70%	2,7250	2,8280	2,7250	96.607	,00
30/12/1993	2,7250	-3,64%	2,8280	2,8280	2,7250	117.622	,00
29/12/1993	2,8280	0,68%	2,8090	2,8280	2,8090	110.768	,00
28/12/1993	2,8090	1,37%	2,7710	2,8280	2,7620	62.624	,00
27/12/1993	2,7710	0,33%	2,7620	2,7710	2,7440	52.599	,00
24/12/1993	2,7620	-0,32%	2,7710	2,7710	2,7440	16.977	,00
23/12/1993	2,7710	0,98%	2,7440	2,7710	2,7440	29.728	,00
22/12/1993	2,7440	2,46%	2,6780	2,7440	2,6780	43.347	,00
21/12/1993	2,6780	-0,70%	2,6970	2,7250	2,6780	37.778	,00
20/12/1993	2,6970	-1,71%	2,7440	2,7440	2,6870	101.089	,00
17/12/1993	2,7440	-0,33%	2,7530	2,7620	2,7340	44.290	,00
16/12/1993	2,7530	-0,65%	2,7710	2,7710	2,7340	48.572	,00
15/12/1993	2,7710	0,00%	2,7710	2,8000	2,7250	49.086	,00
14/12/1993	2,7710	0,00%	2,7710	2,8090	2,7710	44.050	,00
13/12/1993	2,7710	0,00%	2,7710	2,7710	2,7440	65.022	,00
10/12/1993	2,7710	0,00%	2,7710	2,7710	2,7440	24.962	,00
09/12/1993	2,7710	0,65%	2,7530	2,7710	2,7250	103.316	,00
08/12/1993	2,7530	-0,65%	2,7710	2,7710	2,7250	82.412	,00
07/12/1993	2,7710	0,33%	2,7620	2,8090	2,7440	46.946	,00
06/12/1993	2,7620	3,14%	2,6780	2,7620	2,6780	76.414	,00
03/12/1993	2,6780	-2,41%	2,7440	2,7710	2,6780	35.723	,00
02/12/1993	2,7440	0,70%	2,7250	2,7710	2,7250	58.426	,00
01/12/1993	2,7250	0,70%	2,7060	2,7440	2,7060	49.599	,00
30/11/1993	2,7060	-0,70%	2,7250	2,7710	2,6970	31.954	,00
29/11/1993	2,7250	2,48%	2,6590	2,7340	2,6590	21.157	,00
26/11/1993	2,6590	-1,04%	2,6870	2,6870	2,6220	127.304	,00
25/11/1993	2,6870	-2,08%	2,7440	2,7440	2,6400	47.630	,00
24/11/1993	2,7440	2,46%	2,6780	2,7620	2,6780	55.023	,00
23/11/1993	2,6780	-2,05%	2,7340	2,7340	2,6680	26.556	,00
22/11/1993	2,7340	1,75%	2,6870	2,7340	2,6870	21.426	,00
19/11/1993	2,6870	-0,37%	2,6970	2,7060	2,6870	22.614	,00
18/11/1993	2,6970	0,71%	2,6780	2,6970	2,6590	13.911	,00
17/11/1993	2,6780	-0,70%	2,6970	2,7060	2,6780	27.927	,00
16/11/1993	2,6970	-0,33%	2,7060	2,7060	2,6970	9.766	,00
15/11/1993	2,7060	0,71%	2,6870	2,7150	2,6870	17.732	,00
12/11/1993	2,6870	1,78%	2,6400	2,7060	2,6400	25.012	,00
11/11/1993	2,6400	0,00%	2,6400	2,6590	2,6220	39.063	,00
10/11/1993	2,6400	0,69%	2,6220	2,6400	2,5940	63.754	,00
09/11/1993	2,6220	0,00%	2,6220	2,6220	2,6030	17.991	,00
08/11/1993	2,6220	-0,68%	2,6400	2,6500	2,6220	13.536	,00
05/11/1993	2,6400	0,00%	2,6400	2,6400	2,6400	6.252	,00
04/11/1993	2,6400	1,42%	2,6030	2,6400	2,6030	49.599	,00
03/11/1993	2,6030	1,09%	2,5750	2,6310	2,5750	28.269	,00
02/11/1993	2,5750	-1,79%	2,6220	2,6220	2,5750	38.806	,00
01/11/1993	2,6220	-1,39%	2,6590	2,6590	2,6220	20.387	,00
29/10/1993	2,6590	0,00%	2,6590	2,6780	2,6500	42.166	,00
27/10/1993	2,6590	-1,41%	2,6970	2,6970	2,6590	46.432	,00
26/10/1993	2,6970	-4,93%	2,8370	2,8370	2,6970	63.050	,00
25/10/1993	2,8370	-0,32%	2,8460	2,8460	2,6590	215.628	,00
22/10/1993	2,8460	0,00%	2,8460	2,8750	2,8460	61.046	,00
21/10/1993	2,8460	1,32%	2,8090	2,8560	2,8000	96.375	,00
20/10/1993	2,8090	-1,30%	2,8460	2,8460	2,7900	17.250	,00
19/10/1993	2,8460	0,64%	2,8280	2,8460	2,8090	49.086	,00
18/10/1993	2,8280	0,00%	2,8280	2,8370	2,8180	83.783	,00
15/10/1993	2,8280	0,00%	2,8280	2,8370	2,7810	69.391	,00
14/10/1993	2,8280	0,00%	2,8280	2,8650	2,8000	55.169	,00
13/10/1993	2,8280	1,36%	2,7900	2,8750	2,7900	66.650	,00
12/10/1993	2,7900	1,34%	2,7530	2,8000	2,7440	17.647	,00
11/10/1993	2,7530	-0,65%	2,7710	2,8000	2,7250	43.261	,00
08/10/1993	2,7710	0,98%	2,7440	2,7710	2,7440	48.659	,00
07/10/1993	2,7440	0,00%	2,7440	2,7710	2,6970	215.200	,00
06/10/1993	2,7440	0,37%	2,7340	2,7710	2,7060	83.783	,00
05/10/1993	2,7340	-0,36%	2,7440	2,7710	2,7340	51.829	,00
04/10/1993	2,7440	-0,97%	2,7710	2,7710	2,7440	37.967	,00
01/10/1993	2,7710	0,00%	2,7710	2,7710	2,7620	48.916	,00
30/9/1993	2,7710	-0,68%	2,7900	2,7900	2,7620	43.003	,00
29/9/1993	2,7900	0,69%	2,7710	2,7900	2,7530	64.164	,00
28/9/1993	2,7710	-3,28%	2,8650	2,8750	2,7440	53.454	,00
27/9/1993	2,8650	4,41%	2,7440	2,8750	2,7440	58.768	,00
24/9/1993	2,7440	-0,97%	2,7710	2,7810	2,7250	116.337	,00
23/9/1993	2,7710	0,98%	2,7440	2,8090	2,7340	141.868	,00
22/9/1993	2,7440	0,70%	2,7250	2,7440	2,6680	36.690	,00
21/9/1993	2,7250	-0,69%	2,7440	2,7530	2,6970	56.368	,00
20/9/1993	2,7440	2,12%	2,6870	2,7710	2,6870	59.075	,00
17/9/1993	2,6870	1,78%	2,6400	2,6870	2,6400	128.073	,00
16/9/1993	2,6400	0,00%	2,6400	2,6590	2,6030	41.805	,00
15/9/1993	2,6400	0,69%	2,6220	2,6400	2,5750	98.483	,00
14/9/1993	2,6220	0,73%	2,6030	2,6220	2,5560	196.522	,00
13/9/1993	2,6030	-3,81%	2,7060	2,7060	2,5750	44.974	,00
10/9/1993	2,7060	5,46%	2,5660	2,7710	2,5660	207.935	,00
09/9/1993	2,5660	-8,03%	2,7900	2,7900	2,5660	250.753	,00
08/9/1993	2,7900	4,18%	2,6780	2,8280	2,6780	98.862	,00
07/9/1993	2,6780	-1,72%	2,7250	2,7250	2,5750	69.391	,00
06/9/1993	2,7250	-2,01%	2,7810	2,7810	2,7250	61.850	,00
03/9/1993	2,7810	0,69%	2,7620	2,8000	2,7620	37.350	,00
02/9/1993	2,7620	-0,32%	2,7710	2,7710	2,7250	30.633	,00
01/9/1993	2,7710	-2,64%	2,8460	2,8460	2,7250	156.945	,00
31/8/1993	2,8460	-1,32%	2,8840	2,8840	2,8280	64.935	,00
30/8/1993	2,8840	-2,20%	2,9490	2,9490	2,8840	17.817	,00
27/8/1993	2,9490	1,58%	2,9030	2,9590	2,9030	65.587	,00
26/8/1993	2,9030	0,35%	2,8930	2,9210	2,8930	376.085	,00
25/8/1993	2,8930	-0,34%	2,9030	2,9120	2,8750	248.095	,00
24/8/1993	2,9030	1,33%	2,8650	2,9310	2,8650	52.984	,00
23/8/1993	2,8650	-2,85%	2,9490	2,9490	2,8650	104.515	,00
20/8/1993	2,9490	0,00%	2,9490	2,9590	2,9210	5.710.181	,00
19/8/1993	2,9490	0,61%	2,9310	2,9680	2,9120	42.593	,00
18/8/1993	2,9310	0,65%	2,9120	2,9310	2,8840	35.981	,00
17/8/1993	2,9120	-1,25%	2,9490	2,9680	2,9120	44.974	,00
16/8/1993	2,9490	0,00%	2,9490	2,9960	2,9120	52.104	,00
13/8/1993	2,9490	1,27%	2,9120	3,0340	2,9120	141.523	,00
12/8/1993	2,9120	-1,25%	2,9490	2,9780	2,9120	55.598	,00
11/8/1993	2,9490	0,61%	2,9310	2,9780	2,9120	29.040	,00
10/8/1993	2,9310	-2,79%	3,0150	3,0520	2,9310	41.616	,00
09/8/1993	3,0150	0,00%	3,0150	3,0810	2,9960	70.075	,00
06/8/1993	3,0150	3,54%	2,9120	3,0340	2,9120	40.435	,00
05/8/1993	2,9120	-2,22%	2,9780	2,9780	2,9120	279.108	,00
04/8/1993	2,9780	-0,60%	2,9960	2,9960	2,9120	38.976	,00
03/8/1993	2,9960	0,60%	2,9780	3,0430	2,9780	159.686	,00
02/8/1993	2,9780	3,94%	2,8650	2,9780	2,8650	602.337	,00
30/7/1993	2,8650	-0,35%	2,8750	2,8840	2,8370	307.037	,00
29/7/1993	2,8750	0,67%	2,8560	2,9030	2,8560	102.372	,00
28/7/1993	2,8560	-1,62%	2,9030	2,9030	2,8090	251.778	,00
27/7/1993	2,9030	0,66%	2,8840	2,9120	2,8460	34.539	,00
26/7/1993	2,8840	0,31%	2,8750	2,9490	2,8750	35.894	,00
23/7/1993	2,8750	-0,31%	2,8840	2,9310	2,8750	62.451	,00
22/7/1993	2,8840	0,00%	2,8840	2,9780	2,8840	73.930	,00
21/7/1993	2,8840	-0,96%	2,9120	2,9120	2,8840	43.003	,00
20/7/1993	2,9120	-1,25%	2,9490	2,9490	2,8750	44.119	,00
19/7/1993	2,9490	-1,57%	2,9960	2,9960	2,9400	20.764	,00
16/7/1993	2,9960	-0,63%	3,0150	3,0240	2,9960	60.312	,00
15/7/1993	3,0150	0,00%	3,0150	3,0240	3,0060	91.664	,00
14/7/1993	3,0150	0,00%	3,0150	3,0150	2,9960	54.056	,00
13/7/1993	3,0150	0,30%	3,0060	3,0620	3,0060	94.835	,00
12/7/1993	3,0060	2,56%	2,9310	3,0150	2,9120	95.605	,00
09/7/1993	2,9310	1,95%	2,8750	2,9400	2,8650	55.428	,00
08/7/1993	2,8750	1,02%	2,8460	2,8750	2,8460	106.228	,00
07/7/1993	2,8460	1,32%	2,8090	2,8560	2,7900	92.435	,00
06/7/1993	2,8090	1,37%	2,7710	2,8280	2,7710	99.717	,00
05/7/1993	2,7710	0,98%	2,7440	2,7810	2,7340	34.062	,00
02/7/1993	2,7440	-2,00%	2,8000	2,8000	2,7440	47.972	,00
01/7/1993	2,8000	0,00%	2,7710	2,8180	2,7710	71.755	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,8420	5,36 %	0,1445	5.325
ΑΒΑΞ	2,7900	4,10 %	0,1100	395.426
ΛΑΒΙ	0,9420	3,74 %	0,0340	617.367
ΑΤΕΚ	1,4400	3,60 %	0,0500	8.540
ΤΖΚΑ	1,3600	3,42 %	0,0450	15.598
ΠΑΠ	3,1500	3,28 %	0,1000	28.875
ΒΙΟΣΚ	2,9500	2,79 %	0,0800	4.579
ΚΟΥΑΛ	1,2320	2,67 %	0,0320	76.561
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
NOVAL	2,8900	2,48 %	0,0700	147.826

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4700	-4,86 %	-0,0240	43.960
ΣΑΝΜΕΖΖ	0,1888	-3,18 %	-0,0062	18.417
ΙΝΤΕΤ	1,4400	-3,03 %	-0,0450	350
ΓΚΜΕΖΖ	0,4305	-2,82 %	-0,0125	245.633
ΙΚΤΙΝ	0,4475	-2,72 %	-0,0125	161.478
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	25.860.453
ΛΑΝΑΚ	1,3500	-2,17 %	-0,0300	3.192
ΔΡΟΜΕ	0,3620	-2,16 %	-0,0080	5.993
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	728.339
ΣΕΝΤΡ	0,3350	-2,05 %	-0,0070	15.830

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	87.916.704
ΑΛΦΑ	3,4180	0,09 %	0,0030	39.053.957
ΕΤΕ	13,1800	0,38 %	0,0500	23.079.461
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	13.213.395
ΟΤΕ	16,7900	-0,94 %	-0,1600	9.277.449
TITC	48,1000	1,37 %	0,6500	9.106.929
ΔΕΗ	17,9700	-0,22 %	-0,0400	9.072.525
MTLN	42,1000	1,99 %	0,8200	8.614.178
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	-0,1800	8.077.525
ΜΠΕΛΑ	27,2000	-0,15 %	-0,0400	7.292.158

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	87,92εκ.
ΑΛΦΑ	3,4180	0,09 %	11.426.212	39,05εκ.
ΙΝΛΟΤ	1,0000	-1,96 %	3.842.619	3,86εκ.
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	902χιλ.
ΕΤΕ	13,1800	0,38 %	1.748.071	23,08εκ.
BOCHGR	8,0000	0,76 %	730.461	5,85εκ.
ΟΠΑΠ	18,0000	-2,12 %	728.339	13,21εκ.
ΕΛΛΑΚΤΩΡ	1,9020	0,21 %	678.748	1,29εκ.
ΛΑΒΙ	0,9420	3,74 %	617.367	579,4χιλ.
CREDIA	1,6220	-1,10 %	557.645	914,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,3000	1,47 %	221.643	1,57 %
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	0,71 %
EIS	2,0550	-0,24 %	106.961	0,70 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	0,64 %
ΤΖΚΑ	1,3600	3,42 %	15.598	0,51 %
ΑΛΦΑ	3,4180	0,09 %	11.426.212	0,49 %
ΛΑΒΙ	0,9420	3,74 %	617.367	0,37 %
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	322.173	0,31 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	0,28 %
ΚΟΥΑΛ	1,2320	2,67 %	76.561	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
TREK	2,8420	5,36 %	5.325	6,67 %
ΛΑΝΑΚ	1,3500	-2,17 %	3.192	6,52 %
ΑΤΕΚ	1,4400	3,60 %	8.540	6,47 %
ΠΡΔ	0,4700	-4,86 %	43.960	5,67 %
ΝΑΚΑΣ	3,7800	0,00 %	162	5,29 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	5,08 %
ΛΑΒΙ	0,9420	3,74 %	617.367	5,07 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	5,04 %
ΤΖΚΑ	1,3600	3,42 %	15.598	4,94 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,83 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%