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
25/11/2013	21,5260	2,18%	21,5260	21,8630	21,2550	411.137	,00
22/11/2013	21,0670	4,65%	20,1310	21,2450	20,1310	303.942	,00
21/11/2013	20,1310	2,63%	19,6630	20,1310	19,6250	275.419	,00
20/11/2013	19,6160	-0,24%	19,6630	20,0370	19,3350	299.874	,00
19/11/2013	19,6630	4,48%	18,8200	19,6630	18,8200	137.477	,00
18/11/2013	18,8200	1,26%	18,5860	18,8860	18,5860	62.863	,00
15/11/2013	18,5860	0,81%	18,0990	18,6050	18,0990	282.301	,00
14/11/2013	18,4360	2,55%	17,7900	18,7170	17,7900	209.708	,00
13/11/2013	17,9770	5,26%	16,8630	17,9960	16,8630	68.348	,00
12/11/2013	17,0790	3,64%	16,7040	17,5750	16,7040	118.087	,00
11/11/2013	16,4790	-5,33%	17,6220	17,6220	16,3480	488.319	,00
08/11/2013	17,4060	-5,40%	18,6330	18,8670	17,4060	677.759	,00
07/11/2013	18,3990	0,26%	18,1650	18,6330	18,1650	159.143	,00
06/11/2013	18,3520	1,87%	17,7900	18,4460	17,7900	133.544	,00
05/11/2013	18,0150	-1,33%	18,5390	18,5390	17,6590	83.204	,00
04/11/2013	18,2580	-1,27%	18,4920	18,4920	18,0430	50.064	,00
01/11/2013	18,4920	-1,74%	18,7260	18,7830	18,4920	67.683	,00
31/10/2013	18,8200	-0,50%	18,2110	18,9140	18,2110	65.812	,00
30/10/2013	18,9140	1,10%	18,7080	19,1950	18,3610	67.953	,00
29/10/2013	18,7080	-0,10%	18,3520	18,7080	18,1550	85.414	,00
25/10/2013	18,7260	5,26%	17,7900	18,7260	17,6030	100.385	,00
24/10/2013	17,7900	0,00%	17,7900	17,8560	17,7060	119.816	,00
23/10/2013	17,7900	-1,04%	17,9770	17,9770	17,1070	65.102	,00
22/10/2013	17,9770	-1,54%	18,2580	18,2860	17,7060	42.069	,00
21/10/2013	18,2580	0,62%	18,1460	18,2580	17,8280	95.988	,00
18/10/2013	18,1460	2,27%	17,7900	18,1460	17,5090	228.349	,00
17/10/2013	17,7430	2,43%	17,3310	17,7900	17,3220	84.173	,00
16/10/2013	17,3220	1,65%	17,0410	17,3220	16,9480	113.377	,00
15/10/2013	17,0410	-2,10%	17,4060	17,5470	17,0410	66.884	,00
14/10/2013	17,4060	1,03%	17,1250	17,6680	16,9850	47.830	,00
11/10/2013	17,2280	-3,16%	17,4250	17,6970	17,2280	26.667	,00
10/10/2013	17,7900	-0,26%	17,8370	18,0240	17,6120	45.695	,00
09/10/2013	17,8370	0,00%	17,8740	17,8840	17,4160	52.671	,00
08/10/2013	17,8370	-4,37%	18,6520	18,6520	17,6220	119.894	,00
07/10/2013	18,6520	4,85%	18,6330	18,7260	17,7990	223.645	,00
04/10/2013	17,7900	2,87%	17,2940	17,8840	17,1910	400.462	,00
03/10/2013	17,2940	0,93%	16,8730	17,2940	16,7700	38.523	,00
02/10/2013	17,1350	-1,08%	17,0510	17,3220	16,8540	31.482	,00
01/10/2013	17,3220	0,55%	17,1070	17,3880	16,8540	72.663	,00
30/9/2013	17,2280	-1,60%	17,0410	17,2660	16,3950	43.016	,00
27/9/2013	17,5090	1,52%	17,2470	17,7900	16,9100	58.433	,00
26/9/2013	17,2470	-0,43%	17,3130	17,3130	16,5730	20.037	,00
25/9/2013	17,3220	0,00%	17,3220	17,5650	16,9480	460.656	,00
24/9/2013	17,3220	6,93%	16,6670	17,4620	16,3110	94.263	,00
23/9/2013	16,1990	-1,42%	16,4330	16,4330	15,8240	24.105	,00
20/9/2013	16,4330	0,29%	16,4790	16,8540	15,9360	203.161	,00
19/9/2013	16,3860	6,32%	15,6370	16,3860	15,6370	147.134	,00
18/9/2013	15,4120	1,60%	15,0190	15,7120	15,0190	47.916	,00
17/9/2013	15,1690	1,25%	14,7750	15,1690	14,6070	64.969	,00
16/9/2013	14,9810	-1,24%	15,5900	15,5900	14,7470	36.526	,00
13/9/2013	15,1690	1,13%	15,0000	15,5800	14,9910	24.868	,00
12/9/2013	15,0000	-1,11%	15,1690	15,1690	14,7000	25.999	,00
11/9/2013	15,1690	0,07%	15,1590	15,8610	15,1030	34.807	,00
10/9/2013	15,1590	-0,37%	15,4210	15,4210	14,8970	41.677	,00
09/9/2013	15,2150	3,70%	14,4380	15,2150	14,4190	57.626	,00
06/9/2013	14,6720	1,88%	14,4660	14,6720	14,2790	34.000	,00
05/9/2013	14,4010	2,53%	14,0450	14,4010	13,9980	47.902	,00
04/9/2013	14,0450	1,42%	13,4920	14,0450	13,4920	11.788	,00
03/9/2013	13,8480	4,08%	13,5770	13,9510	13,3330	22.111	,00
02/9/2013	13,3050	-3,20%	14,0170	14,0170	13,3050	7.678	,00
30/8/2013	13,7450	-0,48%	14,0450	14,0450	13,6330	23.039	,00
29/8/2013	13,8110	2,22%	13,8580	13,9510	13,3800	43.965	,00
28/8/2013	13,5110	-1,70%	13,9510	13,9510	13,4360	16.889	,00
27/8/2013	13,7450	-0,82%	13,5020	13,8200	13,2210	37.747	,00
26/8/2013	13,8580	2,78%	13,9980	13,9980	13,5950	16.261	,00
23/8/2013	13,4830	-1,71%	13,3520	14,0070	13,3520	23.644	,00
22/8/2013	13,7170	-0,82%	13,7640	14,1100	13,5770	22.119	,00
21/8/2013	13,8300	4,61%	13,4830	13,9040	13,1840	22.363	,00
20/8/2013	13,2210	-7,10%	13,7830	14,0350	13,2210	20.673	,00
19/8/2013	14,2320	0,00%	14,1850	14,2320	13,7640	45.687	,00
16/8/2013	14,2320	-0,66%	14,0350	14,2510	13,8390	58.596	,00
14/8/2013	14,3260	1,60%	14,0730	14,3260	13,8860	7.519	,00
13/8/2013	14,1010	-3,46%	14,6070	14,7750	14,1010	85.210	,00
12/8/2013	14,6070	-1,08%	14,7000	14,7000	14,0540	298.466	,00
09/8/2013	14,7660	-1,44%	14,7560	14,9810	14,5690	23.793	,00
08/8/2013	14,9810	2,36%	14,4480	14,9810	14,4380	45.499	,00
07/8/2013	14,6350	-0,95%	14,4380	14,7940	14,4380	21.531	,00
06/8/2013	14,7750	1,15%	14,5130	14,7750	14,1570	41.295	,00
05/8/2013	14,6070	2,36%	14,1850	14,6070	14,1390	94.853	,00
02/8/2013	14,2700	7,48%	13,2580	14,2790	13,0900	313.125	,00
01/8/2013	13,2770	3,50%	12,8090	13,2960	12,8090	62.554	,00
31/7/2013	12,8280	2,93%	12,4630	12,8280	12,3220	87.135	,00
30/7/2013	12,4630	-0,67%	12,6310	12,6310	12,3590	133.028	,00
29/7/2013	12,5470	0,75%	12,4530	12,6780	12,4530	195.185	,00
26/7/2013	12,4530	0,23%	12,4250	12,6400	12,0410	90.075	,00
25/7/2013	12,4250	1,92%	12,2850	12,4250	12,0220	85.466	,00
24/7/2013	12,1910	0,23%	12,2190	12,2280	11,9850	7.918	,00
23/7/2013	12,1630	0,62%	12,0880	12,2380	11,8160	24.269	,00
22/7/2013	12,0880	1,90%	11,9760	12,0880	11,7040	283.805	,00
19/7/2013	11,8630	-2,24%	12,2940	12,3030	11,6850	299.896	,00
18/7/2013	12,1350	3,59%	11,7140	12,1350	11,7140	9.678	,00
17/7/2013	11,7140	-3,47%	11,9850	12,1720	11,7140	110.035	,00
16/7/2013	12,1350	4,94%	11,5640	12,1350	11,5640	24.160	,00
15/7/2013	11,5640	-1,20%	11,7040	11,7040	11,2920	37.532	,00
12/7/2013	11,7040	1,62%	11,5070	11,8160	11,4890	29.424	,00
11/7/2013	11,5170	-1,60%	11,6850	11,8820	11,4980	201.012	,00
10/7/2013	11,7040	-1,96%	11,7600	11,8450	11,6100	66.467	,00
09/7/2013	11,9380	-3,77%	12,6400	12,6400	11,9380	16.476	,00
08/7/2013	12,4060	-1,12%	12,5470	12,6870	12,2850	29.785	,00
05/7/2013	12,5470	3,63%	12,1070	12,6030	12,0790	32.186	,00
04/7/2013	12,1070	-0,23%	11,8910	12,2470	11,8910	18.079	,00
03/7/2013	12,1350	3,93%	11,7040	12,4250	11,7040	47.018	,00
02/7/2013	11,6760	-2,65%	11,9850	12,0790	11,6760	535.382	,00
01/7/2013	11,9940	-4,12%	12,4530	12,4530	11,9940	274.986	,00
28/6/2013	12,5090	4,37%	11,9850	12,5090	11,9190	39.346	,00
27/6/2013	11,9850	2,40%	11,9760	12,0600	11,7510	200.368	,00
26/6/2013	11,7040	-2,34%	12,0690	12,0690	11,7040	29.795	,00
25/6/2013	11,9850	3,23%	11,6100	12,1720	11,6100	43.536	,00
21/6/2013	11,6100	-5,20%	12,2280	12,4530	11,6100	138.346	,00
20/6/2013	12,2470	-6,58%	12,7620	13,0050	12,2470	37.432	,00
19/6/2013	13,1090	0,72%	13,0150	13,1650	12,6590	58.263	,00
18/6/2013	13,0150	2,50%	12,6970	13,1370	12,6970	39.969	,00
17/6/2013	12,6970	-0,29%	12,9120	12,9120	12,2940	79.588	,00
14/6/2013	12,7340	3,82%	12,3030	12,7340	12,3030	29.363	,00
13/6/2013	12,2660	0,00%	12,1820	12,3590	12,1820	133.279	,00
12/6/2013	12,2660	0,00%	12,0790	12,7340	12,0790	124.847	,00
11/6/2013	12,2660	0,77%	12,1720	12,2940	12,1540	94.518	,00
10/6/2013	12,1720	-0,16%	12,1720	12,5000	12,0880	44.999	,00
07/6/2013	12,1910	0,16%	12,1630	12,4530	11,9290	56.136	,00
06/6/2013	12,1720	0,00%	12,0510	12,2660	11,9290	25.845	,00
05/6/2013	12,1720	1,16%	12,0320	12,2190	12,0320	73.217	,00
04/6/2013	12,0320	-4,81%	12,6400	12,6400	12,0320	34.998	,00
03/6/2013	12,6400	3,05%	12,6220	12,7340	12,2660	28.995	,00
31/5/2013	12,2660	-2,96%	12,9210	13,0150	12,1440	676.368	,00
30/5/2013	12,6400	0,74%	12,7250	12,7250	12,2850	16.719	,00
29/5/2013	12,5470	-3,04%	12,6590	13,0340	12,3590	54.488	,00
28/5/2013	12,9400	-0,22%	12,6590	13,2960	12,6590	18.849	,00
27/5/2013	12,9680	1,24%	12,9310	13,0150	12,8280	3.173	,00
24/5/2013	12,8090	-0,37%	12,8560	12,9590	12,6680	16.028	,00
23/5/2013	12,8560	-4,12%	13,4080	13,4080	12,7530	42.161	,00
22/5/2013	13,4080	-1,24%	13,2580	13,5770	13,2490	196.304	,00
21/5/2013	13,5770	0,00%	13,1550	13,5770	13,1550	43.439	,00
20/5/2013	13,5770	2,26%	13,2770	13,5770	13,0620	45.922	,00
17/5/2013	13,2770	0,57%	13,2020	13,3990	12,9490	178.373	,00
16/5/2013	13,2020	-0,71%	13,1550	13,4550	12,9680	270.817	,00
15/5/2013	13,2960	-0,70%	13,3900	13,4830	13,1270	118.637	,00
14/5/2013	13,3900	1,42%	13,1840	13,5580	13,0240	67.787	,00
13/5/2013	13,2020	1,15%	13,1090	13,2960	13,0240	47.853	,00
10/5/2013	13,0520	-2,59%	13,3900	13,5670	13,0520	130.547	,00
09/5/2013	13,3990	0,00%	13,3900	13,5200	13,3150	62.649	,00
08/5/2013	13,3990	2,80%	13,1090	13,6890	13,1090	128.634	,00
02/5/2013	13,0340	-1,27%	13,2020	13,2020	12,8750	20.347	,00
30/4/2013	13,2020	1,80%	13,1090	13,2020	12,8280	44.226	,00
29/4/2013	12,9680	-1,08%	13,1090	13,2960	12,8280	29.269	,00
26/4/2013	13,1090	-1,27%	13,2960	13,3900	12,9310	10.264	,00
25/4/2013	13,2770	1,28%	13,2580	13,3430	13,0800	19.378	,00
24/4/2013	13,1090	-2,10%	13,2210	13,3990	13,1090	25.517	,00
23/4/2013	13,3900	0,28%	13,2020	13,4740	13,2020	10.345	,00
22/4/2013	13,3520	-0,28%	13,3900	13,5390	13,2490	18.918	,00
19/4/2013	13,3900	-2,46%	13,6990	13,7270	13,3050	12.386	,00
18/4/2013	13,7270	-0,27%	13,3990	13,7270	13,3990	16.135	,00
17/4/2013	13,7640	1,66%	13,5390	13,8580	13,4550	36.397	,00
16/4/2013	13,5390	-0,28%	13,4830	13,7640	13,4830	52.575	,00
15/4/2013	13,5770	3,57%	12,8930	13,6700	12,8930	35.872	,00
12/4/2013	13,1090	-1,82%	13,3520	13,5580	12,9680	13.932	,00
11/4/2013	13,3520	3,34%	12,8930	13,5200	12,6590	30.710	,00
10/4/2013	12,9210	5,50%	12,2470	13,0050	12,2470	42.149	,00
09/4/2013	12,2470	2,99%	12,1720	12,3590	12,1540	42.342	,00
08/4/2013	11,8910	-2,16%	11,4330	12,1720	11,4330	65.058	,00
05/4/2013	12,1540	-0,15%	12,1720	12,3690	12,0220	31.358	,00
04/4/2013	12,1720	0,00%	12,5190	12,5190	12,0790	77.171	,00
03/4/2013	12,1720	0,00%	12,1720	12,5000	12,0130	31.017	,00
02/4/2013	12,1720	0,00%	12,1720	12,5370	11,9100	36.992	,00
28/3/2013	12,1720	0,07%	12,1630	12,3130	11,9100	46.421	,00
27/3/2013	12,1630	1,49%	12,1720	12,1720	10,5900	72.417	,00
26/3/2013	11,9850	-2,44%	12,5470	12,5470	11,7510	41.187	,00
22/3/2013	12,2850	-2,09%	12,3310	12,5470	12,2850	43.543	,00
21/3/2013	12,5470	0,75%	12,2850	12,6970	12,2850	219.631	,00
20/3/2013	12,4530	-0,60%	12,5280	12,8280	12,3590	17.284	,00
19/3/2013	12,5280	-1,25%	12,7340	12,7340	12,3130	73.393	,00
15/3/2013	12,6870	-5,90%	13,1090	13,3520	12,6870	205.167	,00
14/3/2013	13,4830	-1,03%	13,7640	13,7640	13,1650	31.948	,00
13/3/2013	13,6240	1,61%	13,5770	13,7360	13,2580	177.824	,00
12/3/2013	13,4080	-0,56%	13,2210	13,8300	13,2110	29.875	,00
11/3/2013	13,4830	-0,69%	13,5770	13,6520	13,2490	22.995	,00
08/3/2013	13,5770	0,14%	13,6700	13,6700	13,1930	25.987	,00
07/3/2013	13,5580	0,56%	13,5770	13,8300	13,3900	33.106	,00
06/3/2013	13,4830	-0,69%	13,5770	13,9510	13,3900	25.466	,00
05/3/2013	13,5770	-0,07%	13,4920	14,0170	13,4920	90.625	,00
04/3/2013	13,5860	0,07%	13,4920	13,8580	13,2960	46.964	,00
01/3/2013	13,5770	-1,49%	13,7730	13,7730	13,3990	100.312	,00
28/2/2013	13,7830	1,66%	13,5860	13,8300	13,5770	20.877	,00
27/2/2013	13,5580	-0,21%	13,5860	13,9890	13,5580	27.943	,00
26/2/2013	13,5860	-1,56%	13,3330	14,0070	13,3330	30.463	,00
25/2/2013	13,8010	1,58%	13,5860	13,8010	13,4460	45.833	,00
22/2/2013	13,5860	0,07%	13,2960	13,7830	13,2960	36.603	,00
21/2/2013	13,5770	-1,69%	13,8580	14,0450	13,4180	55.968	,00
20/2/2013	13,8110	-0,34%	13,8580	14,1100	13,7640	30.934	,00
19/2/2013	13,8580	0,34%	13,8580	13,8580	13,5950	39.103	,00
18/2/2013	13,8110	1,72%	13,5770	13,8580	13,5770	35.750	494.169,05
15/2/2013	13,5770	-1,96%	13,6240	14,0170	13,5770	79.306	1.093.818,82
14/2/2013	13,8480	0,27%	13,5860	13,9140	13,5770	41.557	568.001,58
13/2/2013	13,8110	-1,60%	13,8480	14,2040	13,5770	34.376	471.944,81
12/2/2013	14,0350	0,60%	13,8390	14,2980	13,5860	33.632	473.739,21
11/2/2013	13,9510	-0,67%	14,0260	14,1100	13,8760	42.347	591.307,24
08/2/2013	14,0450	2,25%	13,5770	14,1670	13,5300	73.515	1.019.393,60
07/2/2013	13,7360	2,30%	13,4270	13,7360	13,1370	47.678	643.764,50
06/2/2013	13,4270	5,44%	12,7340	13,4360	12,7340	88.271	1.156.249,47
05/2/2013	12,7340	-0,44%	12,7250	12,9400	12,5370	25.924	330.310,68
04/2/2013	12,7900	2,71%	12,4530	12,8090	12,3220	14.264	180.511,78
01/2/2013	12,4530	0,91%	12,3410	12,6680	12,2850	33.452	416.766,55
31/1/2013	12,3410	1,39%	12,2660	12,3410	12,1720	44.371	542.686,43
30/1/2013	12,1720	-3,35%	12,5560	12,7430	12,1440	87.695	1.076.876,47
29/1/2013	12,5940	-4,67%	13,1550	13,3430	12,4530	89.640	1.147.690,46
28/1/2013	13,2110	0,00%	13,5490	13,5490	13,0240	43.656	579.823,53
25/1/2013	13,2110	0,64%	13,1090	13,7080	13,1090	77.378	1.032.161,73
24/1/2013	13,1270	-5,21%	13,5950	13,8300	12,9770	62.771	839.917,38
23/1/2013	13,8480	2,49%	13,5580	13,8480	13,3430	74.602	1.015.400,53
22/1/2013	13,5110	3,44%	13,0990	13,5200	12,9770	49.515	657.668,68
21/1/2013	13,0620	0,66%	13,0150	13,3330	12,9770	101.629	1.331.777,94
18/1/2013	12,9770	-0,72%	13,3330	13,4640	12,9030	89.559	1.169.021,52
17/1/2013	13,0710	-6,31%	13,5950	13,6050	13,0620	84.082	1.115.409,65
16/1/2013	13,9510	-1,33%	14,0450	14,2130	13,8670	19.158	267.639,62
15/1/2013	14,1390	-1,31%	14,2700	14,2700	13,9700	23.689	333.450,00
14/1/2013	14,3260	2,00%	13,9790	14,5130	13,8950	44.014	625.086,96
11/1/2013	14,0450	-3,54%	14,5600	14,6070	14,0260	44.730	637.612,09
10/1/2013	14,5600	1,10%	14,4190	14,5690	14,0450	70.406	1.006.790,65
09/1/2013	14,4010	1,72%	14,0450	14,4100	13,9510	43.861	625.115,93
08/1/2013	14,1570	1,75%	14,0070	14,6070	13,8200	65.559	929.885,59
07/1/2013	13,9140	-0,60%	13,9980	13,9980	13,7730	20.398	283.669,94
04/1/2013	13,9980	-0,33%	14,1850	14,1850	13,7830	30.225	423.683,07
03/1/2013	14,0450	4,24%	13,4740	14,0450	13,3900	36.370	502.809,34
02/1/2013	13,4740	3,08%	13,0710	13,5770	12,9400	38.527	513.340,29
31/12/2012	13,0710	0,07%	12,8090	13,0710	12,7430	6.704	86.671,51
28/12/2012	13,0620	0,08%	13,0620	13,2400	13,0520	28.974	380.172,67
27/12/2012	13,0520	8,06%	12,0790	13,0710	12,0790	47.902	610.009,39
21/12/2012	12,0790	-2,04%	12,2750	12,3690	12,0790	143.401	1.750.220,15
20/12/2012	12,3310	-4,50%	12,6400	12,9030	12,3310	76.575	961.821,46
19/12/2012	12,9120	1,02%	13,0520	13,0990	12,6400	62.865	807.173,46
18/12/2012	12,7810	2,71%	12,4440	12,9310	11,7790	26.565	334.618,09
17/12/2012	12,4440	0,23%	12,6120	12,6120	12,1350	21.840	269.251,61
14/12/2012	12,4160	-1,04%	12,4060	12,5750	12,3130	10.262	127.512,81
13/12/2012	12,5470	-3,45%	12,9960	12,9960	12,2570	22.457	284.141,68
12/12/2012	12,9960	1,46%	12,8090	13,0990	12,7710	41.318	534.843,88
11/12/2012	12,8090	-0,87%	12,7150	12,9680	12,7150	30.074	387.024,06
10/12/2012	12,9210	-0,65%	13,0050	13,0520	12,6030	21.577	277.438,19
07/12/2012	13,0050	2,89%	12,4340	13,0050	12,4340	30.213	386.671,30
06/12/2012	12,6400	0,00%	12,4340	12,6400	12,3690	37.533	469.622,96
05/12/2012	12,6400	5,54%	11,9760	12,6400	11,8910	128.348	1.562.188,48
04/12/2012	11,9760	-0,08%	11,9850	12,1440	11,7600	47.031	564.317,94
03/12/2012	11,9850	6,58%	11,2450	11,9940	11,2450	75.298	886.554,30
30/11/2012	11,2450	-6,54%	11,9850	12,0040	11,2450	184.487	2.115.669,03
29/11/2012	12,0320	-2,65%	12,5370	12,5370	12,0320	37.655	463.679,51
28/11/2012	12,3590	1,54%	12,1720	12,3970	12,0970	42.871	527.623,03
27/11/2012	12,1720	-2,48%	12,6120	12,6310	12,1540	81.498	996.754,33
26/11/2012	12,4810	-1,99%	12,5840	12,5840	12,2570	48.147	596.435,26
23/11/2012	12,7340	0,52%	12,6500	12,8180	12,2660	40.232	504.392,01
22/11/2012	12,6680	-0,15%	12,6310	12,7340	12,6030	57.591	729.535,86
21/11/2012	12,6870	0,37%	12,5840	12,7340	12,3970	33.402	423.128,82
20/11/2012	12,6400	0,45%	12,6400	12,8180	12,4810	28.847	364.036,91
19/11/2012	12,5840	0,29%	12,3970	12,6870	12,3880	20.841	261.762,04
16/11/2012	12,5470	0,00%	12,5470	12,6030	12,3590	40.042	500.804,66
15/11/2012	12,5470	0,00%	12,5470	12,6400	12,3130	17.232	215.897,01
14/11/2012	12,5470	5,85%	12,1540	12,5840	12,0220	25.786	318.258,41
13/11/2012	11,8540	-2,61%	11,9850	12,1540	11,6480	75.767	896.826,28
12/11/2012	12,1720	-5,80%	12,9400	13,0150	12,0130	40.997	513.909,35
09/11/2012	12,9210	-0,65%	12,8280	13,0710	12,7710	30.224	388.739,01
08/11/2012	13,0050	-2,88%	13,3900	13,3900	12,4900	33.287	430.377,61
07/11/2012	13,3900	-5,30%	14,1390	14,1390	13,3900	30.917	422.632,31
06/11/2012	14,1390	0,00%	14,2790	14,3730	13,6420	25.887	363.054,19
05/11/2012	14,1390	1,69%	13,7360	14,1390	13,2490	36.989	503.098,51
02/11/2012	13,9040	2,41%	13,9040	13,9140	13,3430	25.222	345.359,37
01/11/2012	13,5770	0,97%	13,4460	14,0450	12,9400	52.971	701.189,19
31/10/2012	13,4460	-6,75%	14,4190	14,4190	13,1090	40.051	555.077,95
30/10/2012	14,4190	3,56%	13,9140	14,6910	13,6520	22.803	321.586,98
29/10/2012	13,9230	-3,06%	14,3260	14,4190	13,6240	24.546	339.530,25
26/10/2012	14,3630	-1,35%	14,5130	14,7470	14,2320	15.796	228.727,07
25/10/2012	14,5600	3,67%	14,0450	14,5880	13,5860	40.526	573.057,61
24/10/2012	14,0450	-1,18%	14,5040	14,5040	13,8580	20.338	286.012,56
23/10/2012	14,2130	-2,57%	14,5880	14,7190	13,9510	40.587	582.131,05
22/10/2012	14,5880	-1,76%	14,9720	15,4310	14,3630	83.310	1.233.067,33
19/10/2012	14,8500	1,73%	14,5970	14,9720	14,2130	65.691	964.069,13
18/10/2012	14,5970	4,00%	13,9980	14,5970	13,8200	44.424	633.149,44
17/10/2012	14,0350	8,39%	12,8180	14,0350	12,8180	66.983	915.561,58
16/10/2012	12,9490	-0,87%	13,1090	13,2400	12,8090	38.112	493.725,60
15/10/2012	13,0620	-4,84%	13,4740	13,6700	13,0620	44.255	587.250,26
12/10/2012	13,7270	4,64%	13,2680	13,7270	13,1840	15.968	215.890,47
11/10/2012	13,1180	0,72%	13,0240	13,2490	12,8560	77.705	1.014.049,32
10/10/2012	13,0240	-5,70%	13,6610	13,9040	13,0150	28.087	373.232,15
09/10/2012	13,8110	-0,80%	13,9040	13,9040	13,5950	15.233	209.814,06
08/10/2012	13,9230	0,06%	13,9330	14,0170	13,4830	35.195	484.075,82
05/10/2012	13,9140	1,02%	14,0450	14,0450	13,9040	27.073	379.962,04
04/10/2012	13,7730	0,41%	13,8110	14,0450	13,6700	12.775	177.619,25
03/10/2012	13,7170	-2,27%	14,0260	14,1010	13,6240	28.804	403.079,27
02/10/2012	14,0350	-0,07%	13,7640	14,1570	13,7640	50.132	703.753,82
01/10/2012	14,0450	0,00%	14,2130	14,3260	13,6890	13.133	185.373,27
28/9/2012	14,0450	4,89%	13,3900	14,0450	13,2210	15.017	206.010,12
27/9/2012	13,3900	-0,96%	13,9330	13,9330	13,2960	24.393	330.090,40
26/9/2012	13,5200	-0,07%	13,5300	13,7450	13,3900	11.601	156.907,24
25/9/2012	13,5300	-2,37%	14,2040	14,2040	13,3900	24.526	331.683,03
24/9/2012	13,8580	-2,63%	14,1950	14,4570	13,8580	20.400	287.647,01
21/9/2012	14,2320	6,29%	13,3900	14,2320	13,3900	62.508	874.932,35
20/9/2012	13,3900	-2,72%	13,7830	14,1390	13,3900	63.007	883.002,89
19/9/2012	13,7640	5,23%	13,1180	14,0450	13,0340	48.701	672.159,02
18/9/2012	13,0800	-0,08%	13,0900	13,3900	12,8840	25.666	335.644,40
17/9/2012	13,0900	-5,92%	13,2400	13,7170	13,0900	18.899	251.840,78
14/9/2012	13,9140	5,24%	13,5770	14,0450	13,3430	45.661	628.060,61
13/9/2012	13,2210	0,85%	13,0990	13,5770	12,9210	48.279	642.256,78
12/9/2012	13,1090	0,00%	13,3240	13,4550	12,9210	71.529	938.773,41
11/9/2012	13,1090	0,00%	13,5770	13,7640	13,0150	35.606	475.769,11

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%