Συνεχης ενημερωση

Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΠ)

18,9800 €

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
30/7/2007	28,8860	-1,25%	29,7090	29,7090	28,7950	3.850	111.402,10
27/7/2007	29,2520	-2,68%	29,0690	29,7090	29,0690	2.926	85.856,02
26/7/2007	30,0570	-1,85%	30,6230	30,6230	30,0020	2.733	82.871,88
25/7/2007	30,6230	-0,59%	30,1660	30,7150	30,1660	1.413	42.756,50
24/7/2007	30,8060	-0,30%	30,7150	30,8250	30,7150	772	23.744,00
23/7/2007	30,8980	0,18%	30,8430	31,0260	30,7330	1.093	33.825,20
20/7/2007	30,8430	0,00%	31,0620	31,0620	30,8250	1.404	43.272,82
19/7/2007	30,8430	0,18%	30,7150	30,9890	30,6780	2.735	84.227,36
18/7/2007	30,7880	-2,37%	31,5370	31,5370	30,3310	10.652	326.922,58
17/7/2007	31,5370	2,01%	30,3670	31,5370	30,1300	11.044	334.384,64
16/7/2007	30,9160	-2,82%	31,6290	31,6290	30,3310	3.670	113.886,80
13/7/2007	31,8120	0,64%	31,9950	31,9950	31,8120	2.919	93.226,28
12/7/2007	31,6110	0,70%	31,6290	31,6290	31,5370	2.406	75.949,42
11/7/2007	31,3910	-0,17%	31,4460	31,4460	31,1350	3.333	104.244,78
10/7/2007	31,4460	-0,75%	31,5370	31,6840	31,0810	2.199	69.156,50
09/7/2007	31,6840	0,00%	31,8120	31,8120	31,5370	2.724	86.328,46
06/7/2007	31,6840	-0,40%	31,5010	31,9950	31,5010	1.482	47.059,30
05/7/2007	31,8120	-0,57%	31,9030	31,9030	31,7020	639	20.281,48
04/7/2007	31,9950	0,06%	31,9760	31,9950	31,7570	481	15.360,76
03/7/2007	31,9760	2,88%	31,0810	31,9760	31,0810	271	8.491,44
02/7/2007	31,0810	-1,39%	31,4460	31,4460	30,9340	1.200	37.312,54
29/6/2007	31,5190	-0,52%	31,3730	31,5370	31,3550	471	14.792,68
28/6/2007	31,6840	0,17%	31,6650	31,7200	31,6650	273	8.664,82
27/6/2007	31,6290	-1,03%	31,5370	31,6470	31,4640	1.505	47.597,60
26/6/2007	31,9580	-0,12%	31,3550	31,9580	31,3550	278	8.773,28
25/6/2007	31,9950	0,00%	31,9950	31,9950	31,5560	1.783	56.650,60
22/6/2007	31,9950	-1,35%	32,7260	32,7260	31,9950	2.844	91.324,28
21/6/2007	32,4330	-1,45%	32,7080	32,9820	32,4330	2.095	68.187,06
20/6/2007	32,9090	0,39%	32,8900	32,9090	32,8900	607	19.975,90
19/6/2007	32,7810	-0,94%	32,8170	32,8170	32,4520	1.772	57.729,20
18/6/2007	33,0910	0,44%	32,9090	33,0910	32,5800	3.316	10.620,60
15/6/2007	32,9450	0,11%	32,6340	33,0000	32,0310	749	24.387,20
14/6/2007	32,9090	0,56%	32,7260	33,0000	32,7260	1.608	52.765,00
13/6/2007	32,7260	-0,56%	32,7440	32,7440	32,6340	716	23.415,40
12/6/2007	32,9090	-0,22%	32,9090	33,1830	32,8360	3.298	108.595,20
11/6/2007	32,9820	1,98%	32,8900	32,9820	32,8900	1.521	50.045,20
08/6/2007	32,3420	-1,94%	32,1770	32,3420	32,1230	766	24.737,60
07/6/2007	32,9820	0,44%	33,3470	33,7860	32,8170	2.806	92.944,50
06/6/2007	32,8360	-0,39%	32,9270	32,9450	32,8360	1.930	63.494,10
05/6/2007	32,9640	0,06%	33,0000	33,1100	32,9270	3.582	118.301,18
04/6/2007	32,9450	0,11%	32,9090	32,9820	32,8900	6.118	201.408,60
01/6/2007	32,9090	0,11%	33,2740	33,2740	32,8170	2.073	68.464,00
31/5/2007	32,8720	-0,11%	32,9090	32,9090	32,6340	2.128	69.964,60
30/5/2007	32,9090	-0,83%	33,1830	33,1830	32,5610	646	21.251,00
29/5/2007	33,1830	0,55%	33,0000	33,3660	32,9270	6.750	223.978,70
25/5/2007	33,0000	1,29%	32,7260	33,1650	32,0130	1.132	37.242,80
24/5/2007	32,5800	-0,89%	32,8360	32,8360	32,5430	919	29.970,40
23/5/2007	32,8720	-0,39%	33,0000	33,0180	32,7440	1.712	56.280,80
22/5/2007	33,0000	1,12%	32,5430	33,0000	32,5430	796	25.941,90
21/5/2007	32,6340	-0,45%	33,0180	33,0180	32,6340	401	13.190,10
18/5/2007	32,7810	0,73%	32,5430	32,7810	32,1770	2.057	66.564,50
17/5/2007	32,5430	-0,50%	32,8720	32,8720	32,2690	913	29.895,10
16/5/2007	32,7080	1,59%	32,8900	32,8900	32,6890	1.225	40.118,30
15/5/2007	32,1960	-1,57%	32,8170	32,8170	31,9950	9.355	300.281,72
14/5/2007	32,7080	-1,21%	32,7990	32,9270	32,7080	1.401	45.910,20
11/5/2007	33,1100	0,17%	32,9270	33,2560	32,9270	2.303	76.189,00
10/5/2007	33,0550	0,05%	33,5850	33,7500	33,0000	5.689	190.257,96
09/5/2007	33,0370	0,33%	33,2740	33,6400	32,9090	3.938	130.436,74
08/5/2007	32,9270	0,00%	33,2930	33,5490	32,9090	7.769	256.412,86
07/5/2007	32,9270	0,34%	32,9090	33,1280	32,7620	8.101	266.796,80
04/5/2007	32,8170	-0,45%	33,3660	33,5120	32,8170	3.205	105.566,20
03/5/2007	32,9640	0,45%	32,8170	33,0000	32,7260	3.318	109.071,80
02/5/2007	32,8170	-0,50%	32,9450	33,2740	32,7620	2.844	94.029,00
30/4/2007	32,9820	0,22%	33,3660	33,3660	32,9090	2.034	67.117,02
27/4/2007	32,9090	-0,66%	33,6220	33,6220	32,8900	1.602	53.112,64
26/4/2007	33,1280	0,05%	33,3660	33,6220	33,1100	3.699	123.049,08
25/4/2007	33,1100	-0,49%	33,2740	33,4020	33,0910	6.330	210.181,90
24/4/2007	33,2740	-0,44%	33,3110	33,4210	33,0910	6.311	210.026,66
23/4/2007	33,4210	0,44%	33,5300	33,5670	33,2740	6.136	205.383,58
20/4/2007	33,2740	1,11%	32,9270	33,2930	32,9090	9.704	321.175,52
19/4/2007	32,9090	-0,83%	32,8170	32,9090	32,2870	9.091	297.557,00
18/4/2007	33,1830	1,00%	32,8540	33,4020	32,8540	31.412	1.041.752,40
17/4/2007	32,8540	4,18%	31,7200	32,9270	31,7200	20.021	654.950,24
16/4/2007	31,5370	-0,92%	31,5190	31,7200	31,3550	2.119	66.818,80
13/4/2007	31,8300	1,63%	31,5920	31,9030	31,4640	1.769	56.049,94
12/4/2007	31,3180	0,76%	31,0810	31,5010	31,0810	3.769	117.967,66
11/4/2007	31,0810	2,60%	30,2940	31,0810	30,2940	3.020	92.767,34
10/4/2007	30,2940	0,00%	30,6230	30,6230	30,2940	1.677	51.294,78
05/4/2007	30,2940	2,22%	29,7090	30,3310	29,7090	1.222	36.828,18
04/4/2007	29,6360	0,06%	29,7090	29,8560	29,2520	987	29.253,92
03/4/2007	29,6180	2,86%	29,2520	29,6180	29,1060	2.730	80.147,00
02/4/2007	28,7950	-0,63%	29,0690	29,1610	28,7950	1.662	48.348,00
30/3/2007	28,9780	-0,63%	29,1610	29,1610	28,6120	2.943	84.703,52
29/3/2007	29,1610	-0,62%	28,7770	29,1610	28,7770	339	9.847,00
28/3/2007	29,3440	-0,37%	29,4170	29,4170	29,3440	296	8.675,80
27/3/2007	29,4530	2,94%	28,8860	29,4530	28,4290	5.063	145.711,42
26/3/2007	28,6120	0,84%	29,0330	29,2520	28,6120	2.486	71.812,06
23/3/2007	28,3750	-0,83%	28,6120	28,6120	28,3380	3.913	111.443,30
22/3/2007	28,6120	0,97%	28,3380	28,6670	28,3380	7.007	199.668,28
21/3/2007	28,3380	-0,96%	28,5210	28,7950	28,3380	6.031	171.997,20
20/3/2007	28,6120	-1,26%	28,5940	28,7950	28,5580	711	20.385,80
19/3/2007	28,9780	2,32%	28,7950	28,9780	28,7950	1.269	36.756,20
16/3/2007	28,3200	-0,13%	28,3930	28,3930	28,1730	2.680	75.926,70
15/3/2007	28,3560	-0,13%	28,6120	28,7040	28,3380	3.152	89.617,70
14/3/2007	28,3930	-2,26%	28,7580	28,7770	28,3750	2.221	63.343,24
13/3/2007	29,0510	-1,67%	29,2520	29,4350	29,0150	2.343	68.418,50
12/3/2007	29,5450	0,37%	29,8010	29,8010	29,5260	591	17.501,80
09/3/2007	29,4350	-1,53%	29,6180	29,8010	29,3440	3.438	101.679,94
08/3/2007	29,8920	1,81%	29,7090	29,8920	29,6180	1.640	48.815,66
07/3/2007	29,3620	-0,25%	29,8920	29,8920	29,3620	2.707	80.062,70
06/3/2007	29,4350	1,45%	29,9650	30,0570	29,4350	2.319	69.001,60
05/3/2007	29,0150	-2,64%	29,2710	29,3250	28,7950	11.752	340.475,12
02/3/2007	29,8010	-1,21%	30,1660	30,1660	29,6540	6.884	205.283,40
01/3/2007	30,1660	-1,73%	30,6970	30,7150	30,1120	3.080	93.704,02
28/2/2007	30,6970	-0,06%	30,4590	30,9710	30,1120	9.227	279.350,28
27/2/2007	30,7150	-3,78%	31,7200	31,7200	30,6230	3.861	120.792,46
26/2/2007	31,9210	1,63%	31,5370	31,9950	31,5370	1.792	56.869,60
23/2/2007	31,4090	-2,16%	31,8120	31,8120	31,2450	1.319	41.640,48
22/2/2007	32,1040	-1,90%	32,6340	32,6530	32,0860	2.117	68.682,84
21/2/2007	32,7260	-1,05%	33,0910	33,2740	32,7260	2.559	84.619,28
20/2/2007	33,0730	2,96%	32,4330	33,0730	32,1770	7.917	258.449,26
16/2/2007	32,1230	-0,06%	32,1410	32,3420	31,9950	3.337	107.366,88
15/2/2007	32,1410	-1,01%	32,4700	32,8170	32,1230	2.821	91.127,06
14/2/2007	32,4700	2,13%	31,8670	32,5430	31,8670	4.447	142.978,26
13/2/2007	31,7930	0,23%	31,1720	31,7930	30,9160	3.621	114.361,86
12/2/2007	31,7200	-0,86%	31,4280	31,7200	30,8790	2.183	68.414,90
09/2/2007	31,9950	-0,85%	32,1770	32,1770	31,9760	744	23.796,80
08/2/2007	32,2690	-1,34%	32,7260	32,7260	32,0860	6.077	196.687,96
07/2/2007	32,7080	2,76%	31,9950	32,7080	31,9950	8.418	272.224,88
06/2/2007	31,8300	0,06%	31,9760	32,2690	31,7020	6.409	205.182,40
05/2/2007	31,8120	1,05%	31,5190	31,8120	31,5190	3.742	118.703,80
02/2/2007	31,4830	-0,06%	31,8120	31,9950	31,3910	4.224	133.829,62
01/2/2007	31,5010	1,35%	31,0810	31,5010	31,0810	3.799	118.637,60
31/1/2007	31,0810	1,50%	30,6230	31,0810	30,6230	5.239	161.621,02
30/1/2007	30,6230	-0,12%	30,6420	30,6420	30,6230	1.122	34.380,20
29/1/2007	30,6600	-1,06%	31,0810	31,5190	30,6600	4.585	142.155,54
26/1/2007	30,9890	-0,30%	31,0440	31,0810	30,9160	1.685	52.266,68
25/1/2007	31,0810	1,07%	31,0810	31,2630	30,7880	5.660	175.491,52
24/1/2007	30,7510	0,42%	30,6600	31,0810	30,6600	1.203	37.133,60
23/1/2007	30,6230	-1,41%	31,0620	31,0620	30,5140	1.828	56.597,38
22/1/2007	31,0620	-0,64%	31,2630	31,2630	30,8430	686	21.166,80
19/1/2007	31,2630	2,70%	30,8610	31,9950	30,8060	4.942	154.095,94
18/1/2007	30,4410	-0,30%	30,8060	30,8060	30,2210	3.796	115.666,12
17/1/2007	30,5320	0,00%	30,2030	30,6050	30,2030	1.637	49.617,98
16/1/2007	30,5320	0,72%	30,4410	30,6230	30,2580	3.714	113.567,50
15/1/2007	30,3130	0,12%	30,3490	30,3670	30,2390	3.293	99.865,20
12/1/2007	30,2760	-0,06%	30,5320	30,6230	30,2580	5.692	172.998,98
11/1/2007	30,2940	-0,90%	30,8060	30,8060	30,2390	3.198	97.414,92
10/1/2007	30,5690	-1,00%	30,7880	30,7880	30,3490	766	23.395,00
09/1/2007	30,8790	0,24%	30,8250	30,8790	30,8060	1.731	53.396,04
08/1/2007	30,8060	-0,12%	30,3490	30,9160	30,3490	3.642	112.022,12
05/1/2007	30,8430	0,72%	30,6230	30,8610	30,6230	1.697	52.095,16
04/1/2007	30,6230	0,30%	30,8060	30,8790	30,6230	2.571	78.983,28
03/1/2007	30,5320	-0,77%	30,8980	30,8980	30,5320	701	21.579,40
02/1/2007	30,7700	-0,12%	30,8980	30,9890	30,6230	1.752	54.163,50
29/12/2006	30,8060	0,60%	30,7150	30,8060	30,4410	649	19.863,80
28/12/2006	30,6230	0,06%	30,6230	30,6230	30,6230	251	7.705,00
27/12/2006	30,6050	-0,06%	30,5320	30,8060	30,5320	1.696	51.903,40
22/12/2006	30,6230	1,09%	30,3130	30,6230	30,2940	1.165	35.502,00
21/12/2006	30,2940	-1,07%	30,3310	30,8610	30,1850	626	18.998,88
20/12/2006	30,6230	1,15%	30,7150	30,7150	30,1660	1.459	44.429,00
19/12/2006	30,2760	-0,24%	30,3490	30,3670	30,1660	1.193	36.110,94
18/12/2006	30,3490	-0,89%	31,0620	31,0810	30,3490	611	18.777,00
15/12/2006	30,6230	-0,54%	30,1660	30,9890	30,1660	1.997	60.718,06
14/12/2006	30,7880	-0,06%	30,5320	30,7880	29,2710	2.762	83.806,30
13/12/2006	30,8060	0,00%	30,8610	30,8790	30,7330	1.063	32.776,24
12/12/2006	30,8060	0,06%	30,5500	30,9710	30,5320	1.816	55.684,80
11/12/2006	30,7880	1,45%	30,4590	30,7880	30,4590	566	17.338,96
08/12/2006	30,3490	0,00%	30,3490	30,3860	30,3490	699	21.215,20
07/12/2006	30,3490	0,12%	30,4410	30,4410	30,3130	439	13.333,16
06/12/2006	30,3130	-0,24%	29,9840	30,8980	29,9840	5.198	159.527,08
05/12/2006	30,3860	-0,48%	30,6230	30,6230	30,3860	359	10.907,40
04/12/2006	30,5320	0,06%	30,6780	30,6780	30,1660	275	8.357,80
01/12/2006	30,5140	1,89%	30,0570	30,5320	29,9470	351	10.595,36
30/11/2006	29,9470	-2,33%	30,6050	30,6050	29,9470	310	9.401,28
29/11/2006	30,6600	2,76%	30,3490	30,6970	30,2580	389	11.832,08
28/11/2006	29,8370	-0,79%	29,9100	30,6050	29,7280	4.996	149.449,10
27/11/2006	30,0750	-0,90%	30,2580	31,0810	30,0750	2.983	89.975,60
24/11/2006	30,3490	-1,07%	30,5140	30,5140	30,3490	2.453	74.632,50
23/11/2006	30,6780	-0,36%	30,7880	31,0810	30,6780	1.451	44.697,68
22/11/2006	30,7880	-0,94%	31,0810	31,0810	30,7880	5.190	160.480,64
21/11/2006	31,0810	-1,16%	31,0810	31,8850	31,0810	3.933	123.281,84
20/11/2006	31,4460	-1,21%	30,7510	31,4460	30,7330	7.877	244.149,90
17/11/2006	31,8300	0,35%	31,9030	31,9400	31,2630	3.307	105.323,40
16/11/2006	31,7200	0,11%	31,3730	31,7200	31,3730	4.477	141.954,30
15/11/2006	31,6840	2,73%	31,3180	31,7200	30,9340	3.960	125.043,70
14/11/2006	30,8430	-0,18%	30,7700	31,5370	30,2940	6.682	206.554,22
13/11/2006	30,8980	-0,59%	30,9710	30,9710	30,8060	1.968	60.765,00
10/11/2006	31,0810	0,36%	31,0810	31,7200	31,0810	5.273	165.332,12
09/11/2006	30,9710	-1,22%	31,0810	31,0810	30,8980	749	23.267,50
08/11/2006	31,3550	0,88%	30,8980	31,3550	30,7700	811	25.037,74
07/11/2006	31,0810	0,00%	31,0810	31,0810	30,9160	831	25.716,00
06/11/2006	31,0810	0,89%	31,0810	31,0810	30,8060	10.138	314.508,30
03/11/2006	30,8060	0,00%	30,8430	30,8430	30,8060	4.469	137.677,20
02/11/2006	30,8060	-2,60%	30,8060	30,8060	30,8060	218	6.740,00
01/11/2006	31,6290	1,47%	31,4460	31,6290	29,7090	2.210	68.445,00
31/10/2006	31,1720	-0,64%	30,8980	31,5370	30,8980	648	20.322,62
30/10/2006	31,3730	-1,89%	31,2630	31,8850	31,2630	767	24.034,86
27/10/2006	31,9760	1,92%	31,0440	31,9950	31,0440	3.108	97.654,46
26/10/2006	31,3730	0,64%	31,5190	31,5190	31,3000	557	17.495,76
25/10/2006	31,1720	0,29%	30,9890	31,2630	30,9890	1.760	54.727,10
24/10/2006	31,0810	-0,58%	31,3910	31,3910	31,0810	1.217	38.006,40
23/10/2006	31,2630	-1,73%	31,9950	32,0860	31,2630	1.431	45.415,40
20/10/2006	31,8120	-0,23%	31,8850	31,9950	31,6290	70.677	2.236.722,64
19/10/2006	31,8850	0,23%	31,8850	31,8850	31,8850	7	244,16
18/10/2006	31,8120	2,35%	31,0990	31,9760	31,0810	29.449	936.382,46
17/10/2006	31,0810	-1,45%	31,5370	31,5370	31,0810	541	16.911,90
16/10/2006	31,5370	0,76%	31,3000	31,5370	31,3000	2.068	65.006,60
13/10/2006	31,3000	2,64%	30,6970	31,9580	30,5320	8.894	275.977,52
12/10/2006	30,4950	1,21%	30,4040	30,5690	30,3490	3.687	112.450,00
11/10/2006	30,1300	-0,12%	30,1660	30,1660	30,1300	700	21.104,52
10/10/2006	30,1660	0,00%	29,8920	30,1660	29,7280	536	16.057,10
09/10/2006	30,1660	1,16%	30,4220	30,4220	29,8010	1.608	48.290,00
06/10/2006	29,8190	-1,45%	30,4950	30,4950	29,8190	1.794	54.365,60
05/10/2006	30,2580	0,61%	30,4410	30,4410	30,1660	1.499	45.425,00
04/10/2006	30,0750	-0,60%	30,2390	30,2580	30,0750	1.295	39.006,40
03/10/2006	30,2580	-0,90%	30,2580	30,2580	29,9470	1.188	35.645,04
02/10/2006	30,5320	0,00%	30,5320	30,5320	30,5320	251	7.682,00
29/9/2006	30,5320	0,30%	30,2030	30,5320	30,1480	2.702	81.756,00
28/9/2006	30,4410	-0,18%	30,4950	30,4950	30,2760	1.301	39.680,40
27/9/2006	30,4950	-0,42%	30,7510	30,7700	30,4410	1.424	43.613,22
26/9/2006	30,6230	0,66%	30,4220	30,6230	30,1660	679	20.705,00
25/9/2006	30,4220	-0,66%	30,1850	30,5140	30,1660	579	17.590,08
22/9/2006	30,6230	0,06%	30,6230	30,6230	30,6230	11	335,00
21/9/2006	30,6050	0,00%	30,5140	30,6050	30,5140	1.116	34.138,76
20/9/2006	30,6050	1,46%	30,1120	30,6050	30,0930	3.326	101.674,20
19/9/2006	30,1660	0,30%	30,0750	30,1660	30,0750	230	6.925,00
18/9/2006	30,0750	0,00%	29,9840	30,0750	29,9840	218	6.575,00
15/9/2006	30,0750	0,00%	30,0750	30,0750	30,0750	33	987,00
14/9/2006	30,0750	-1,44%	30,0200	30,0930	30,0200	187	5.625,40
13/9/2006	30,5140	-0,30%	30,2030	30,5870	30,0750	1.925	58.077,22
12/9/2006	30,6050	0,60%	30,1660	30,6230	30,1660	985	30.073,20
11/9/2006	30,4220	0,00%	30,4220	30,4220	30,4220		,00
08/9/2006	30,4220	0,85%	30,2210	30,4220	29,8190	4.955	149.332,40
07/9/2006	30,1660	-0,30%	29,9470	30,1660	29,8920	721	21.658,30
06/9/2006	30,2580	-2,07%	30,8060	30,8060	30,2030	513	15.529,30
05/9/2006	30,8980	0,00%	29,9840	30,9710	29,9840	263	8.062,62
04/9/2006	30,8980	0,00%	31,3180	31,3180	30,8980	612	18.951,00
01/9/2006	30,8980	1,32%	30,5500	30,8980	30,1660	1.401	42.903,60
31/8/2006	30,4950	1,70%	29,9840	30,4950	29,8370	1.763	53.037,56
30/8/2006	29,9840	-0,60%	30,1660	30,1660	29,9290	667	20.026,00
29/8/2006	30,1660	0,00%	30,1660	30,1660	30,0750	318	9.562,00
28/8/2006	30,1660	0,30%	30,1660	30,1660	29,9840	689	20.690,00
25/8/2006	30,0750	-1,55%	30,3490	30,3670	30,0750	2.779	83.828,80
24/8/2006	30,5500	0,18%	30,5870	30,5870	30,3130	519	15.840,40
23/8/2006	30,4950	-1,59%	29,4900	30,7510	29,4900	2.637	78.280,00
22/8/2006	30,9890	-0,30%	30,6230	31,0620	30,6230	284	8.762,80
21/8/2006	31,0810	0,77%	30,8060	31,0810	30,8060	1.915	59.228,60
18/8/2006	30,8430	1,87%	30,2940	30,8430	30,2760	169	5.149,78
17/8/2006	30,2760	-1,72%	30,2580	30,8250	30,2580	1.121	34.085,20
16/8/2006	30,8060	2,12%	30,1660	30,8060	30,1660	2.091	63.123,00
14/8/2006	30,1660	-1,43%	30,6050	30,6050	30,1660	875	26.460,40
11/8/2006	30,6050	-0,36%	29,9470	30,6970	29,9470	1.181	36.038,40
10/8/2006	30,7150	0,30%	30,4040	30,7510	30,4040	142	4.331,00
09/8/2006	30,6230	-1,12%	30,6780	30,6780	30,6230	327	10.023,10
08/8/2006	30,9710	0,24%	30,9890	30,9890	30,6230	1.477	45.444,40
07/8/2006	30,8980	-0,29%	30,9890	31,0810	30,7150	1.366	42.223,20
04/8/2006	30,9890	1,74%	30,6230	30,9890	30,6230	60	1.862,50
03/8/2006	30,4590	-0,54%	30,6050	30,6050	30,4590	77	2.340,40
02/8/2006	30,6230	0,00%	30,6230	30,6230	30,6230	186	5.695,00
01/8/2006	30,6230	0,30%	30,8060	30,8060	30,6230	98	3.031,00
31/7/2006	30,5320	0,79%	30,5320	30,5320	30,0930	624	18.990,40
28/7/2006	30,2940	-2,47%	30,0930	31,0440	30,0930	547	16.525,20
27/7/2006	31,0620	1,92%	30,9710	31,3910	30,9710	4.228	131.464,70
26/7/2006	30,4770	0,00%	30,6230	30,6230	30,4770	60.392	1.840.577,08
25/7/2006	30,4770	1,34%	30,4590	30,7880	30,4410	848	25.826,22
24/7/2006	30,0750	3,20%	29,2520	30,1480	29,2520	78	2.324,50
21/7/2006	29,1420	-1,48%	29,2890	29,2890	29,1420	41	1.215,44
20/7/2006	29,5810	1,44%	29,1610	29,6360	29,1610	593	17.558,08
19/7/2006	29,1610	-2,03%	29,6910	29,7090	29,1610	1.081	31.695,72
18/7/2006	29,7640	0,00%	29,9840	29,9840	29,2710	3.501	102.830,00
17/7/2006	29,7640	-6,17%	31,7200	31,7200	29,5450	1.939	58.149,52
14/7/2006	31,7200	-0,35%	31,7200	31,7200	31,7200	11	347,00
13/7/2006	31,8300	3,63%	30,6230	31,8300	29,8920	503	15.216,08
12/7/2006	30,7150	1,88%	30,7150	31,0810	30,7150	2.461	76.205,00
11/7/2006	30,1480	-1,55%	30,1660	30,1660	30,1480	612	18.478,80
10/7/2006	30,6230	1,27%	30,2580	31,0620	30,2580	526	15.944,00
07/7/2006	30,2390	-2,31%	30,2390	30,2390	30,2390	110	3.308,00
06/7/2006	30,9530	-0,41%	29,9840	30,9530	29,9840	383	11.819,20
05/7/2006	31,0810	0,00%	31,0810	31,0810	31,0810		,00
04/7/2006	31,0810	2,17%	30,4220	31,0810	30,4220	1.168	36.303,66
03/7/2006	30,4220	0,00%	31,0810	31,5370	30,3490	1.707	52.835,00
30/6/2006	30,4220	0,24%	30,4410	30,6230	30,2580	2.511	76.351,30
29/6/2006	30,3490	1,22%	30,3490	30,3490	30,3490	983	29.813,60
28/6/2006	29,9840	-0,60%	29,9840	29,9840	29,9840	2	65,60
27/6/2006	30,1660	1,35%	29,7640	30,1660	29,7280	1.280	38.342,98
26/6/2006	29,7640	-4,18%	29,7460	31,0260	29,7460	760	22.691,76
23/6/2006	31,0620	-0,64%	31,0620	31,0810	30,8980	1.219	37.805,80
22/6/2006	31,2630	-4,26%	32,8900	32,8900	31,2630	138.649	4.435.512,56
21/6/2006	32,6530	1,19%	31,1170	32,6530	31,0990	108	3.344,76
20/6/2006	32,2690	0,00%	32,2690	32,2690	32,2690		,00
19/6/2006	32,2690	3,76%	32,3600	32,3600	31,0260	8.418	264.069,38
16/6/2006	31,0990	0,35%	31,4460	32,5800	31,0990	4.486	141.455,84
15/6/2006	30,9890	4,31%	30,3310	31,0620	30,2580	14.974	456.289,50
14/6/2006	29,7090	0,68%	29,4350	30,1300	29,2340	2.456	72.322,80
13/6/2006	29,5080	-6,22%	30,3860	30,3860	29,5080	1.975	58.636,08
09/6/2006	31,4640	0,88%	31,9030	31,9030	31,1720	1.584	50.229,04
08/6/2006	31,1900	-3,78%	30,9530	31,4460	30,9530	2.577	80.293,48
07/6/2006	32,4150	0,17%	31,2630	32,4520	31,1720	2.188	68.840,80
06/6/2006	32,3600	-3,39%	32,0130	32,8170	31,9950	3.501	113.346,12
05/6/2006	33,4940	-1,93%	32,9270	33,6220	32,0860	3.205	105.501,20
02/6/2006	34,1520	0,00%	33,6400	34,1520	33,3840	1.253	42.608,80
01/6/2006	34,1520	1,03%	34,5540	34,5540	33,7860	1.751	59.826,30
31/5/2006	33,8040	0,49%	33,3660	33,8040	32,4700	5.656	189.263,00
30/5/2006	33,6400	-2,02%	33,1100	33,6400	33,0910	2.947	98.635,80
29/5/2006	34,3350	3,47%	33,0730	34,7370	33,0730	2.561	86.732,00
26/5/2006	33,1830	3,71%	32,2690	33,1830	32,2690	8.451	277.146,80
25/5/2006	31,9950	-1,13%	32,2690	32,5430	31,3550	7.054	227.433,40
24/5/2006	32,3600	0,28%	32,4520	33,0370	31,6470	18.759	610.599,58
23/5/2006	32,2690	0,00%	30,2210	32,4520	30,2210	26.342	829.237,00

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.%