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
08/6/2016	20,5340	-2,10%	20,9740	20,9740	20,2810	82.198	1.688.406,32
07/6/2016	20,9740	3,09%	20,1590	20,9740	20,1400	92.562	1.911.871,32
06/6/2016	20,3460	0,37%	20,0370	20,3460	20,0370	27.623	558.111,24
03/6/2016	20,2710	2,02%	20,0090	20,4120	19,9160	41.961	844.249,14
02/6/2016	19,8690	0,33%	20,0280	20,0280	19,7750	20.731	411.927,06
01/6/2016	19,8030	0,71%	19,6630	19,9160	19,6630	38.385	759.215,83
31/5/2016	19,6630	2,74%	19,1010	19,9810	18,9420	198.186	3.881.268,61
30/5/2016	19,1390	-0,29%	18,9610	19,1950	18,6610	14.469	274.554,35
27/5/2016	19,1950	0,35%	18,8390	19,2880	18,8390	13.040	250.145,86
26/5/2016	19,1290	0,49%	18,8390	19,3820	18,8390	52.162	1.006.484,48
25/5/2016	19,0350	5,61%	18,2580	19,0350	18,1180	91.403	1.689.496,75
24/5/2016	18,0240	-1,79%	18,3520	18,3520	18,0240	31.724	578.700,00
23/5/2016	18,3520	-0,20%	18,3890	18,4460	18,3150	29.949	550.705,06
20/5/2016	18,3890	-1,06%	18,7260	18,7260	18,3890	36.441	675.486,10
19/5/2016	18,5860	-1,98%	18,9610	18,9610	18,4550	19.590	364.210,65
18/5/2016	18,9610	0,00%	18,9610	18,9700	18,5020	20.042	378.143,71
17/5/2016	18,9610	0,40%	19,1010	19,1010	18,6420	39.197	740.161,19
16/5/2016	18,8860	-0,15%	19,1760	19,1760	18,6700	17.709	333.842,11
13/5/2016	18,9140	-0,88%	19,1100	19,1100	18,7080	30.095	570.696,33
12/5/2016	19,0820	1,39%	18,9510	19,2880	18,8670	10.971	209.301,21
11/5/2016	18,8200	-0,89%	19,0920	19,1570	18,7550	11.811	223.718,05
10/5/2016	18,9890	1,91%	18,5390	18,9890	18,5390	46.219	865.310,23
09/5/2016	18,6330	-0,55%	18,4170	18,7080	18,3520	29.523	547.310,49
06/5/2016	18,7360	0,00%	18,6330	18,8580	18,1740	21.933	408.803,60
05/5/2016	18,7360	-2,34%	19,1850	19,1850	18,5860	58.041	1.087.523,47
04/5/2016	19,1850	2,96%	18,8110	19,1850	18,5580	39.448	745.947,98
28/4/2016	18,6330	1,53%	18,2580	18,6330	18,1930	22.442	415.221,12
27/4/2016	18,3520	0,00%	17,8090	18,3520	17,6030	26.794	482.395,74
26/4/2016	18,3520	0,82%	17,8740	18,4080	17,8740	37.913	691.834,41
25/4/2016	18,2020	0,99%	17,6030	18,2020	17,6030	23.920	428.726,38
22/4/2016	18,0240	1,48%	17,3880	18,0240	17,3880	16.029	285.708,84
21/4/2016	17,7620	2,77%	17,2840	17,7620	16,9290	59.280	1.016.272,89
20/4/2016	17,2840	5,48%	16,5450	17,2840	16,4790	39.522	669.289,00
19/4/2016	16,3860	-1,13%	16,5730	16,5730	16,2920	184.869	3.042.216,92
18/4/2016	16,5730	1,43%	16,5730	16,5820	16,4700	18.709	309.846,44
15/4/2016	16,3390	-0,17%	16,4510	16,5170	16,2360	101.047	1.654.748,20
14/4/2016	16,3670	-2,07%	16,4510	16,5450	16,2170	32.298	526.539,61
13/4/2016	16,7130	-0,28%	16,7600	16,7600	16,4330	18.068	299.812,42
12/4/2016	16,7600	-0,56%	16,8540	16,8540	16,7230	41.991	704.217,24
11/4/2016	16,8540	0,00%	16,8540	17,0880	16,8160	18.969	320.538,07
08/4/2016	16,8540	0,05%	16,9290	17,0410	16,8540	19.132	324.972,89
07/4/2016	16,8450	-1,15%	17,1350	17,1540	16,7600	43.837	743.138,39
06/4/2016	17,0410	0,16%	17,0690	17,2280	16,8450	18.385	311.291,12
05/4/2016	17,0130	-1,89%	17,1250	17,3690	17,0130	9.894	169.437,70
04/4/2016	17,3410	0,38%	17,2750	17,4620	16,9660	20.957	359.743,91
01/4/2016	17,2750	-2,33%	17,6780	17,6780	17,2560	57.246	996.596,64
31/3/2016	17,6870	-3,03%	18,2400	18,2400	17,5840	47.399	840.347,49
30/3/2016	18,2400	0,41%	18,1650	18,3330	17,8180	16.992	308.886,04
29/3/2016	18,1650	1,63%	18,1370	18,1930	17,9870	42.508	770.193,10
24/3/2016	17,8740	1,54%	17,6030	17,8740	17,2380	33.286	588.203,00
23/3/2016	17,6030	0,86%	17,6030	17,6970	17,1540	31.110	546.590,42
22/3/2016	17,4530	2,02%	17,1070	17,4530	16,8260	87.965	1.516.224,31
21/3/2016	17,1070	-1,24%	17,1070	17,2190	16,9010	71.525	1.221.171,69
18/3/2016	17,3220	-2,53%	17,7900	18,2110	17,1350	739.439	12.848.208,90
17/3/2016	17,7710	2,26%	17,5090	17,8650	17,3410	102.403	1.789.737,32
16/3/2016	17,3780	-3,83%	18,1650	18,2490	17,3220	105.718	1.868.567,72
15/3/2016	18,0710	-2,52%	18,6330	18,6330	17,7990	124.355	2.246.425,06
11/3/2016	18,5390	0,66%	18,3990	18,5860	18,3050	32.737	606.620,14
10/3/2016	18,4170	-1,06%	18,6240	18,7260	18,2770	50.784	941.111,38
09/3/2016	18,6140	-0,55%	18,4830	18,6610	17,8180	57.709	1.053.908,95
08/3/2016	18,7170	2,51%	18,4360	18,7170	18,0150	45.477	838.531,71
07/3/2016	18,2580	5,40%	17,3220	18,3520	17,2280	77.724	1.399.160,72
04/3/2016	17,3220	2,78%	16,9010	17,9590	16,3390	85.817	1.472.866,60
03/3/2016	16,8540	6,19%	16,0020	16,8540	15,9180	58.728	969.941,49
02/3/2016	15,8710	5,28%	15,4210	15,8710	15,4210	36.043	565.481,84
01/3/2016	15,0750	0,63%	14,9810	15,4870	14,8880	20.990	319.390,65
29/2/2016	14,9810	-0,81%	15,2430	15,2430	14,9810	155.402	2.337.001,72
26/2/2016	15,1030	3,13%	14,7840	15,2620	14,5970	127.194	1.906.851,00
25/2/2016	14,6440	1,89%	14,3730	14,6720	14,2980	25.328	366.509,58
24/2/2016	14,3730	-4,66%	14,7840	14,8130	14,1010	60.976	882.176,45
23/2/2016	15,0750	-0,50%	15,1500	15,1500	14,5320	39.457	587.955,74
22/2/2016	15,1500	4,39%	14,9340	15,1500	14,6160	28.186	420.827,43
19/2/2016	14,5130	-5,49%	14,8310	14,9810	14,5130	40.043	587.984,48
18/2/2016	15,3560	3,21%	14,4570	15,3560	14,4570	40.184	603.824,42
17/2/2016	14,8780	3,93%	14,3160	14,8970	14,3160	35.556	526.222,77
16/2/2016	14,3160	-3,78%	14,6910	14,6910	14,2320	48.755	703.185,45
15/2/2016	14,8780	5,93%	14,1850	15,0280	14,1290	60.129	875.553,38
12/2/2016	14,0450	-0,99%	14,1850	14,1850	13,9140	62.103	877.528,69
11/2/2016	14,1850	-6,89%	15,1220	15,1220	14,1100	91.896	1.310.389,20
10/2/2016	15,2340	0,12%	15,2150	15,7300	14,9910	50.330	776.464,81
09/2/2016	15,2150	2,39%	14,5410	15,4210	14,5130	35.423	529.400,54
08/2/2016	14,8600	-3,99%	15,7770	15,8330	14,5320	63.451	952.042,21
05/2/2016	15,4770	-2,77%	15,9180	15,9460	15,4770	20.428	320.609,71
04/2/2016	15,9180	0,59%	15,6370	15,9550	15,5150	26.906	420.886,17
03/2/2016	15,8240	-4,25%	16,3200	16,3200	15,8240	12.796	204.214,43
02/2/2016	16,5260	-0,67%	16,4330	16,5260	16,1420	142.915	2.328.996,65
01/2/2016	16,6380	0,39%	16,5640	16,8260	16,4700	47.352	787.686,19
29/1/2016	16,5730	4,79%	15,8150	16,6480	15,5520	137.301	2.198.646,40
28/1/2016	15,8150	-0,06%	15,6270	15,8150	15,2620	63.972	998.361,81
27/1/2016	15,8240	0,00%	15,8240	16,0110	15,5520	52.922	830.668,22
26/1/2016	15,8240	0,36%	15,5620	16,0110	15,4770	89.115	1.392.071,67
25/1/2016	15,7680	-0,94%	15,9180	16,1050	15,7300	41.503	657.940,92
22/1/2016	15,9180	0,00%	15,9180	16,1050	15,7300	44.282	705.269,72
21/1/2016	15,9180	-1,73%	15,9180	16,2640	15,7490	32.014	513.065,42
20/1/2016	16,1990	-4,63%	16,9850	16,9850	15,9180	47.471	767.016,34
19/1/2016	16,9850	6,83%	16,3110	16,9850	15,9180	67.012	1.116.246,11
18/1/2016	15,8990	0,77%	15,5050	16,0860	15,2060	210.741	3.224.170,90
15/1/2016	15,7770	-0,89%	15,8240	15,8890	15,7300	25.518	402.893,44
14/1/2016	15,9180	-2,30%	15,8800	16,1420	15,8430	91.135	1.451.374,24
13/1/2016	16,2920	-1,42%	16,5260	16,6200	15,9180	41.861	682.844,46
12/1/2016	16,5260	3,82%	15,9180	16,6290	15,9180	31.922	525.075,20
11/1/2016	15,9180	-2,86%	16,5820	16,5820	15,9180	33.741	546.060,21
08/1/2016	16,3860	0,58%	16,2920	16,6480	16,2920	22.154	363.915,71
07/1/2016	16,2920	-4,13%	16,5070	16,9100	16,2080	58.453	960.901,59
05/1/2016	16,9940	0,83%	16,8540	16,9940	16,5730	96.458	1.624.872,89
04/1/2016	16,8540	2,21%	16,1610	17,0040	16,1610	49.908	835.898,06
31/12/2015	16,4890	5,01%	16,0110	16,8160	15,8240	47.791	788.903,45
30/12/2015	15,7020	-4,17%	15,9830	16,2450	15,7020	58.063	920.046,31
29/12/2015	16,3860	0,58%	16,2920	16,3860	15,7770	10.656	173.293,27
28/12/2015	16,2920	-0,74%	16,5450	16,5450	15,7300	32.800	530.397,69
23/12/2015	16,4140	3,06%	15,9270	16,6380	15,7120	22.233	359.661,78
22/12/2015	15,9270	0,00%	15,9270	16,2360	15,8800	53.378	851.561,99
21/12/2015	15,9270	-0,47%	15,7770	16,2080	15,7680	81.335	1.295.757,70
18/12/2015	16,0020	1,25%	15,7960	16,1890	15,5900	96.369	1.528.196,77
17/12/2015	15,8050	3,56%	15,2620	15,8050	15,2620	88.366	1.378.249,37
16/12/2015	15,2620	0,00%	15,3280	16,1050	15,2620	129.721	1.994.998,74
15/12/2015	15,2620	1,69%	15,0750	15,5430	15,0750	109.575	1.673.354,36
14/12/2015	15,0090	-1,66%	15,2620	15,6370	14,8880	47.169	713.270,06
11/12/2015	15,2620	-2,34%	16,1050	16,1140	15,2620	94.530	1.475.198,78
10/12/2015	15,6270	6,31%	14,7000	15,9180	14,7000	131.606	2.019.950,99
09/12/2015	14,7000	-3,15%	15,1690	15,2810	14,5040	198.329	2.940.709,32
08/12/2015	15,1780	-7,21%	16,3580	16,3580	15,1690	83.285	1.291.188,10
07/12/2015	16,3580	-0,57%	16,4140	16,6850	16,3580	19.876	327.317,23
04/12/2015	16,4510	-0,45%	16,6380	16,6670	16,3670	32.745	538.896,98
03/12/2015	16,5260	-0,51%	16,6100	16,6570	16,4790	10.966	181.580,68
02/12/2015	16,6100	0,85%	16,5730	16,6850	16,3390	24.939	412.760,02
01/12/2015	16,4700	3,47%	16,0950	16,5260	16,0950	67.177	1.097.796,60
30/11/2015	15,9180	-5,02%	17,0220	17,4900	15,9180	169.299	2.760.396,40
27/11/2015	16,7600	0,56%	16,6670	16,9850	16,6010	61.388	1.028.563,10
26/11/2015	16,6670	0,57%	16,8260	16,9480	16,4790	24.425	406.311,28
25/11/2015	16,5730	-1,17%	16,7700	17,0320	16,3950	36.024	597.520,29
24/11/2015	16,7700	-0,83%	16,9100	17,2840	16,7410	29.361	495.870,34
23/11/2015	16,9100	-4,95%	17,6970	18,0050	16,9100	31.266	541.743,33
20/11/2015	17,7900	-2,91%	18,0990	18,2300	17,6970	23.186	413.910,54
19/11/2015	18,3240	0,36%	18,5300	18,5860	18,2210	15.976	293.612,92
18/11/2015	18,2580	2,58%	17,7900	18,6330	17,7430	54.959	1.008.820,07
17/11/2015	17,7990	1,49%	17,9490	18,2490	17,6310	36.291	652.987,74
16/11/2015	17,5370	-1,94%	17,7900	17,8840	17,4250	45.786	810.061,88
13/11/2015	17,8840	-0,57%	18,2860	18,2960	17,8840	24.603	444.962,91
12/11/2015	17,9870	-0,98%	18,2580	18,4830	17,9870	30.629	556.334,59
11/11/2015	18,1650	-0,51%	18,4740	18,7920	18,1650	39.201	722.360,05
10/11/2015	18,2580	0,10%	18,5670	18,5670	18,2580	10.654	194.819,17
09/11/2015	18,2400	-0,71%	18,2580	18,5950	18,2400	12.625	232.435,71
06/11/2015	18,3710	-1,85%	18,5490	18,9140	18,3710	17.438	323.542,63
05/11/2015	18,7170	-2,44%	19,1010	19,1760	18,7170	14.948	281.698,23
04/11/2015	19,1850	2,45%	18,9610	19,1850	18,5770	18.200	345.284,90
03/11/2015	18,7260	-1,09%	18,7080	18,8670	18,4920	17.638	329.445,66
02/11/2015	18,9330	1,35%	18,6800	18,9980	18,5860	22.476	421.251,95
30/10/2015	18,6800	-4,08%	19,2320	19,3820	18,6800	37.373	705.880,90
29/10/2015	19,4750	-4,33%	20,3560	20,4770	19,4750	26.737	531.420,01
27/10/2015	20,3560	3,04%	19,4750	20,3560	19,3820	40.442	812.696,68
26/10/2015	19,7560	3,07%	18,9510	19,7560	18,9510	22.170	432.288,59
23/10/2015	19,1670	0,79%	19,2880	19,2880	19,0070	22.228	426.019,00
22/10/2015	19,0170	-2,31%	19,2040	20,1120	19,0170	56.682	1.105.754,74
21/10/2015	19,4660	-0,05%	19,6070	19,6910	19,1290	26.062	506.800,67
20/10/2015	19,4750	1,56%	19,1760	19,4750	18,9890	18.796	363.770,49
19/10/2015	19,1760	0,84%	19,2510	19,4380	18,7260	22.113	419.581,14
16/10/2015	19,0170	-4,65%	19,8310	20,1690	19,0070	68.687	1.319.461,63
15/10/2015	19,9440	0,10%	19,8880	20,0650	19,7840	35.342	702.734,28
14/10/2015	19,9250	1,82%	19,5600	19,9250	19,4750	15.403	303.433,07
13/10/2015	19,5690	1,46%	19,4380	19,6160	19,0070	24.548	477.138,19
12/10/2015	19,2880	2,95%	18,7260	19,2880	18,7260	17.475	334.376,02
09/10/2015	18,7360	0,05%	18,7260	19,1670	18,6800	26.546	497.592,48
08/10/2015	18,7260	-1,04%	18,7830	18,9040	18,6420	30.456	571.055,96
07/10/2015	18,9230	-1,99%	19,1200	19,5220	18,8200	72.043	1.370.468,38
06/10/2015	19,3070	-0,63%	19,1950	19,4750	19,1100	23.756	458.537,60
05/10/2015	19,4290	2,83%	19,2410	19,5500	18,9700	30.888	597.779,00
02/10/2015	18,8950	0,90%	18,7260	19,0450	18,7260	9.168	173.514,47
01/10/2015	18,7260	-0,99%	18,7260	18,8580	18,7080	45.053	844.252,13
30/9/2015	18,9140	2,07%	18,5300	18,9140	18,2860	35.302	661.911,10
29/9/2015	18,5300	2,32%	17,9310	18,5300	17,9210	15.387	278.655,33
28/9/2015	18,1090	-1,12%	18,3150	18,3520	18,1090	13.904	253.024,66
25/9/2015	18,3150	-1,11%	18,7170	18,7170	18,3150	6.916	127.735,76
24/9/2015	18,5200	0,56%	18,4460	18,7830	18,3150	16.652	308.982,40
23/9/2015	18,4170	-1,65%	18,5860	19,1570	18,2580	28.638	534.951,05
22/9/2015	18,7260	-1,48%	18,6520	19,1950	18,4640	16.139	301.169,21
21/9/2015	19,0070	2,31%	18,3520	19,0070	18,3520	10.756	201.418,76
18/9/2015	18,5770	0,00%	18,6800	19,0920	18,3520	51.446	955.183,15
17/9/2015	18,5770	-0,85%	18,6330	18,9890	18,5770	17.761	333.003,63
16/9/2015	18,7360	-3,33%	19,3820	19,4660	18,7360	35.840	682.722,40
15/9/2015	19,3820	2,58%	19,0640	19,3820	18,8200	14.372	274.501,89
14/9/2015	18,8950	4,45%	18,0340	18,8950	17,9770	18.504	342.914,77
11/9/2015	18,0900	-1,98%	18,2770	18,6610	18,0710	22.285	405.073,19
10/9/2015	18,4550	-1,45%	18,6330	19,3440	18,4460	50.683	958.218,60
09/9/2015	18,7260	-0,50%	18,8200	18,9980	18,6330	17.394	326.401,04
08/9/2015	18,8200	-0,50%	18,8580	19,2510	18,7920	35.786	678.599,16
07/9/2015	18,9140	-0,20%	18,9510	19,2790	18,8670	4.355	82.702,17
04/9/2015	18,9510	0,45%	18,5950	18,9980	18,4550	11.666	218.876,72
03/9/2015	18,8670	1,51%	18,6800	18,9610	18,5390	63.243	1.190.990,38
02/9/2015	18,5860	2,48%	17,8370	18,6890	17,8370	13.456	248.932,60
01/9/2015	18,1370	3,47%	17,5280	18,3520	17,0970	20.099	359.305,40
31/8/2015	17,5280	-5,21%	18,4920	18,7260	17,1350	103.611	1.824.139,54
28/8/2015	18,4920	-1,74%	19,5500	19,5500	18,4270	17.294	321.582,00
27/8/2015	18,8200	-0,74%	19,1290	19,6070	18,3520	27.384	517.730,66
26/8/2015	18,9610	-4,53%	19,8600	19,8600	18,8300	16.777	325.259,98
25/8/2015	19,8600	20,52%	16,8540	19,8600	16,8540	69.181	1.299.220,88
24/8/2015	16,4790	-12,57%	18,3150	18,6330	16,1420	52.028	917.639,49
21/8/2015	18,8480	-7,19%	19,8220	19,9250	18,7830	79.712	1.529.955,31
20/8/2015	20,3090	3,49%	19,3820	20,3460	19,3820	56.487	1.127.642,54
19/8/2015	19,6250	-2,47%	20,4590	20,4590	19,4470	144.835	2.905.475,14
18/8/2015	20,1220	0,09%	19,6630	20,6830	19,6630	47.497	951.284,53
17/8/2015	20,1030	3,47%	19,4290	20,1030	19,3820	66.187	1.305.274,81
14/8/2015	19,4290	-3,94%	19,9720	20,1310	19,4290	32.209	629.149,73
13/8/2015	20,2250	0,47%	19,3540	20,2250	19,3540	46.353	921.172,41
12/8/2015	20,1310	-0,92%	20,3180	20,4030	19,8030	53.189	1.071.407,64
11/8/2015	20,3180	1,21%	20,0750	20,3740	19,6250	63.663	1.276.378,98
10/8/2015	20,0750	2,10%	20,1310	20,3740	19,5130	32.948	652.467,74
07/8/2015	19,6630	5,95%	18,3240	19,6630	18,3240	77.030	1.502.310,41
06/8/2015	18,5580	0,61%	18,7260	19,0070	18,2860	78.472	1.456.438,22
05/8/2015	18,4460	-6,19%	19,6630	19,6630	18,2580	122.946	2.293.317,73
04/8/2015	19,6630	8,25%	18,1650	19,6630	18,1650	51.272	975.282,67
03/8/2015	18,1650	-9,34%	14,6440	19,2980	14,6440	167.371	3.047.090,52
26/6/2015	20,0370	2,98%	19,4750	20,2530	19,1100	21.614	427.777,02
25/6/2015	19,4570	0,05%	19,4470	20,4030	18,9420	65.374	1.295.561,34
24/6/2015	19,4470	1,81%	19,2790	19,6530	18,9230	75.099	1.455.614,83
23/6/2015	19,1010	0,25%	19,2880	20,2990	18,7360	306.692	5.920.052,29
22/6/2015	19,0540	4,09%	18,7260	20,3280	18,7260	114.783	2.247.274,74
19/6/2015	18,3050	-0,26%	17,9770	18,8390	17,8180	367.138	6.745.993,69
18/6/2015	18,3520	-1,70%	18,6700	18,6890	17,7530	166.064	3.032.282,41
17/6/2015	18,6700	-0,35%	18,9790	19,4290	18,6240	144.864	2.735.983,02
16/6/2015	18,7360	-2,39%	19,1950	19,5220	18,6140	108.239	2.054.413,45
15/6/2015	19,1950	-5,53%	19,6630	20,3180	19,1200	85.786	1.658.628,00
12/6/2015	20,3180	-3,34%	20,2620	20,9920	20,2530	42.364	873.259,82
11/6/2015	21,0210	8,14%	20,0090	21,1520	19,7840	68.365	1.427.911,44
10/6/2015	19,4380	-1,23%	20,0090	20,0470	19,4290	19.406	380.635,79
09/6/2015	19,6810	1,54%	19,4100	20,0750	19,4100	27.930	554.090,62
08/6/2015	19,3820	0,00%	19,6630	20,0280	19,1950	46.206	899.854,24
05/6/2015	19,3820	-1,10%	19,2980	19,8130	19,2980	160.225	3.126.664,98
04/6/2015	19,5970	-0,57%	19,2040	19,9910	19,2040	46.874	912.717,82
03/6/2015	19,7100	2,78%	19,1950	19,8500	19,1950	53.946	1.063.055,28
02/6/2015	19,1760	-2,34%	19,7750	19,8030	19,1760	41.280	804.998,68
29/5/2015	19,6350	1,31%	19,3350	19,9440	19,2130	118.184	2.312.844,58
28/5/2015	19,3820	-1,19%	19,6160	20,0560	19,3820	40.055	781.646,22
27/5/2015	19,6160	-2,10%	20,2900	20,2900	19,4850	40.235	795.222,00
26/5/2015	20,0370	2,89%	19,3910	20,0370	19,3910	40.405	797.610,40
25/5/2015	19,4750	-4,55%	20,1310	20,1400	19,4750	22.571	443.332,22
22/5/2015	20,4030	3,72%	19,7380	20,4030	19,6720	34.575	693.557,89
21/5/2015	19,6720	-0,14%	19,5130	20,5800	19,5040	172.772	,00
20/5/2015	19,7000	-0,90%	19,3910	20,1310	19,3440	36.649	,00
19/5/2015	19,8780	1,34%	19,6810	20,7770	19,6630	72.243	,00
18/5/2015	19,6160	-3,01%	19,9720	20,0370	18,9510	72.939	,00
15/5/2015	20,2250	-4,00%	21,3200	21,3200	19,8500	97.110	,00
14/5/2015	21,0670	1,63%	20,5990	21,3950	20,5990	126.925	,00
13/5/2015	20,7300	-1,60%	20,7960	21,2550	20,6650	134.495	,00
12/5/2015	21,0670	0,90%	21,1520	21,2170	20,8800	71.965	,00
11/5/2015	20,8800	0,04%	20,9640	21,1240	20,4120	59.849	,00
08/5/2015	20,8710	-1,15%	20,8800	21,4230	20,7960	22.564	,00
07/5/2015	21,1140	-0,49%	21,5350	21,6200	21,0670	45.510	,00
06/5/2015	21,2170	1,16%	20,6460	21,2170	20,4960	34.581	,00
05/5/2015	20,9740	-1,54%	20,6740	21,3110	20,5900	26.152	,00
04/5/2015	21,3010	1,11%	20,7020	21,6010	20,5990	31.831	,00
30/4/2015	21,0670	0,00%	20,7400	21,0670	20,5710	93.777	,00
29/4/2015	21,0670	-0,53%	20,6460	21,6570	20,6460	104.477	,00
28/4/2015	21,1800	-0,70%	21,5350	22,0040	20,8890	64.374	,00
27/4/2015	21,3300	1,20%	20,7210	22,0040	20,5150	55.612	,00
24/4/2015	21,0770	6,94%	19,6910	21,0770	19,6910	59.558	,00
23/4/2015	19,7100	0,24%	19,3540	19,9160	19,3440	42.966	,00
22/4/2015	19,6630	-2,28%	20,2900	20,5800	19,2040	158.185	,00
21/4/2015	20,1220	-2,01%	20,8800	20,8800	19,6630	104.604	,00
20/4/2015	20,5340	-0,32%	20,7770	21,1420	20,5240	102.374	,00
17/4/2015	20,5990	-1,79%	20,9740	21,2080	20,5990	70.284	,00
16/4/2015	20,9740	3,70%	19,8600	20,9740	19,8600	48.883	,00
15/4/2015	20,2250	-1,82%	20,7770	20,7860	20,0470	53.162	,00
14/4/2015	20,5990	0,00%	20,5990	20,7860	20,0370	25.421	,00
09/4/2015	20,5990	0,23%	20,5520	20,6740	19,9620	23.994	,00
08/4/2015	20,5520	2,09%	20,7300	20,7300	20,3560	25.439	,00
07/4/2015	20,1310	0,56%	20,0190	20,5050	19,8030	12.774	,00
02/4/2015	20,0190	3,49%	19,3440	20,0190	19,0730	285.142	,00
01/4/2015	19,3440	-3,32%	19,5320	19,9250	19,3440	25.543	,00
31/3/2015	20,0090	3,83%	19,6530	20,0090	19,2700	34.821	,00
30/3/2015	19,2700	-1,95%	19,6530	19,6530	19,1010	55.047	,00
27/3/2015	19,6530	-0,05%	20,1220	20,3090	19,4750	44.452	,00
26/3/2015	19,6630	-4,06%	19,9810	20,0470	19,4940	111.764	,00
24/3/2015	20,4960	3,99%	19,7100	20,4960	19,3910	94.636	,00
23/3/2015	19,7100	3,64%	19,1950	19,9440	19,0730	34.029	,00
20/3/2015	19,0170	-0,09%	19,1390	20,1310	19,0170	155.245	,00
19/3/2015	19,0350	-2,82%	19,5320	19,9810	19,0260	44.528	,00
18/3/2015	19,5880	-3,86%	19,8970	20,0370	19,4100	113.035	,00
17/3/2015	20,3740	3,62%	19,8220	20,5520	19,8220	202.448	,00
16/3/2015	19,6630	-2,23%	20,1030	20,3180	19,6530	47.851	,00
13/3/2015	20,1120	-0,56%	19,8690	20,4120	19,6250	46.291	,00
12/3/2015	20,2250	1,41%	19,9440	20,2250	19,5600	45.494	,00
11/3/2015	19,9440	-5,25%	20,8610	20,9740	19,9440	34.241	,00
10/3/2015	21,0490	0,36%	20,9740	21,0670	20,3560	97.875	,00
09/3/2015	20,9740	-0,44%	20,5150	20,9830	20,4120	45.046	,00
06/3/2015	21,0670	2,27%	20,6930	21,0670	20,6930	34.187	,00
05/3/2015	20,5990	-1,96%	21,0110	21,2550	20,5990	45.370	,00
04/3/2015	21,0110	1,31%	20,7400	21,5170	20,6180	40.921	,00
03/3/2015	20,7400	-5,74%	22,0040	22,0040	20,7400	66.458	,00
02/3/2015	22,0040	4,03%	21,0390	22,0040	20,4400	70.199	,00
27/2/2015	21,1520	-0,62%	21,8160	21,8160	20,3740	58.438	,00
26/2/2015	21,2830	-3,52%	21,3480	21,8910	21,1050	49.901	,00
25/2/2015	22,0600	-0,59%	22,1910	22,1910	21,0950	51.797	,00
24/2/2015	22,1910	1,02%	22,4720	22,5650	21,7230	218.637	,00
20/2/2015	21,9660	-0,80%	22,0040	22,1810	21,0770	82.762	,00
19/2/2015	22,1440	0,64%	22,0040	22,4530	20,6930	112.918	,00
18/2/2015	22,0040	-1,05%	22,2840	22,4720	21,9190	87.370	,00
17/2/2015	22,2380	0,00%	22,2380	22,8930	21,7230	89.372	,00
16/2/2015	22,2380	-0,21%	21,9190	22,2840	21,5450	33.088	,00
13/2/2015	22,2840	0,00%	22,4720	22,7340	21,9290	129.978	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%