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
10/7/2018	15,7000	0,64%	15,7000	15,7000	15,7000	145	,00
09/7/2018	15,6000	-0,64%	15,7000	15,7000	15,5000	349	,00
06/7/2018	15,7000	-0,32%	15,7500	15,7500	15,6500	541	,00
05/7/2018	15,7500	0,96%	15,7500	15,7500	15,7500	27	,00
04/7/2018	15,6000	0,32%	15,9000	15,9000	15,5000	285	,00
03/7/2018	15,5500	0,00%	15,5500	15,5500	15,5500		,00
02/7/2018	15,5500	-1,89%	15,7000	15,7000	15,5500	250	,00
29/6/2018	15,8500	-0,94%	16,4500	16,4500	15,8500	258	,00
28/6/2018	16,0000	-2,14%	16,1500	16,1500	15,7000	1.077	,00
27/6/2018	16,3500	0,93%	16,3000	16,3500	16,3000	175	,00
26/6/2018	16,2000	1,57%	16,4000	16,4000	16,2000	160	,00
25/6/2018	15,9500	-4,07%	16,4330	16,6270	15,9500	10.209	,00
22/6/2018	16,6270	-1,71%	17,1580	17,1580	16,4330	4.367	,00
21/6/2018	16,9170	-1,40%	16,8200	17,2070	16,8200	2.731	,00
20/6/2018	17,1580	0,00%	17,1100	17,1580	17,0130	4.175	,00
19/6/2018	17,1580	0,00%	17,1100	17,1580	17,1100	3.190	,00
18/6/2018	17,1580	0,28%	17,1100	17,1580	17,1100	983	,00
15/6/2018	17,1100	0,57%	17,1100	17,2070	17,1100	1.179	,00
14/6/2018	17,0130	0,00%	17,1100	17,3520	16,9650	4.723	,00
13/6/2018	17,0130	0,00%	17,1100	17,2070	17,0130	879	,00
12/6/2018	17,0130	0,57%	16,9170	17,0130	16,9170	1.272	,00
11/6/2018	16,9170	-0,56%	16,9170	16,9170	16,9170	316	,00
08/6/2018	17,0130	0,57%	16,9170	17,0130	16,9170	2.483	,00
07/6/2018	16,9170	0,86%	16,9170	16,9170	16,8680	1.386	,00
06/6/2018	16,7720	0,29%	16,5300	16,9170	16,5300	848	,00
05/6/2018	16,7230	0,87%	16,5780	16,8680	16,5780	3.186	,00
04/6/2018	16,5780	0,88%	16,5780	16,9170	16,5300	2.573	,00
01/6/2018	16,4330	0,00%	16,4330	16,4330	16,4330		,00
31/5/2018	16,4330	-1,17%	16,8200	16,9170	16,4330	2.897	,00
30/5/2018	16,6270	-0,57%	16,6270	16,6270	16,6270	621	,00
29/5/2018	16,7230	0,58%	17,1100	17,1100	16,4330	2.276	,00
25/5/2018	16,6270	-1,71%	15,9500	17,0130	15,9500	2.919	,00
24/5/2018	16,9170	0,00%	16,9170	17,0130	16,8200	2.296	,00
23/5/2018	16,9170	-1,40%	16,9170	17,0130	16,9170	409	,00
22/5/2018	17,1580	0,85%	17,0130	17,1580	17,0130	724	,00
21/5/2018	17,0130	0,57%	16,9170	17,2550	16,8680	1.213	,00
18/5/2018	16,9170	0,00%	16,5300	16,9170	16,4330	1.314	,00
17/5/2018	16,9170	0,58%	16,8200	16,9170	16,7230	696	,00
16/5/2018	16,8200	-0,57%	16,9170	16,9170	16,8200	600	,00
15/5/2018	16,9170	-1,69%	17,2070	17,2070	16,7720	1.614	,00
14/5/2018	17,2070	0,57%	17,1580	17,2070	17,1100	207	,00
11/5/2018	17,1100	0,57%	17,1580	17,1580	17,0620	1.023	,00
10/5/2018	17,0130	0,86%	17,1580	17,1580	16,8680	2.052	,00
09/5/2018	16,8680	-1,69%	16,4330	17,1100	16,4330	241	,00
08/5/2018	17,1580	0,28%	17,2550	17,2550	16,6270	628	,00
07/5/2018	17,1100	1,72%	17,2070	17,2070	17,0130	1.998	,00
04/5/2018	16,8200	0,00%	16,8200	16,8200	16,8200	766	,00
03/5/2018	16,8200	-1,69%	17,1100	17,1100	16,8200	931	,00
02/5/2018	17,1100	1,72%	16,8200	17,1100	16,8200	110	,00
30/4/2018	16,8200	1,16%	16,8200	16,9650	16,8200	661	,00
27/4/2018	16,6270	-2,48%	16,5780	16,7720	16,5780	569	,00
26/4/2018	17,0500	5,30%	17,0000	17,2500	17,0000	300	,00
25/4/2018	16,1920	-2,62%	16,3370	16,4330	16,1920	1.572	,00
24/4/2018	16,6270	0,88%	16,3850	16,6270	16,2400	641	,00
23/4/2018	16,4820	0,30%	16,4330	16,5300	16,4330	626	,00
20/4/2018	16,4330	0,00%	16,3370	16,4330	16,3370	779	,00
19/4/2018	16,4330	-0,30%	16,4820	16,5300	16,3370	1.510	,00
18/4/2018	16,4820	-1,44%	16,7230	16,7230	16,4820	890	,00
17/4/2018	16,7230	1,76%	16,6750	16,7230	16,6750	1.158	,00
16/4/2018	16,4330	0,00%	16,4330	16,4330	16,4330	310	,00
13/4/2018	16,4330	-2,02%	16,7720	16,7720	16,4330	745	,00
12/4/2018	16,7720	2,66%	16,3370	16,7720	16,3370	983	,00
11/4/2018	16,3370	-0,58%	16,4330	16,4330	16,3370	1.138	,00
10/4/2018	16,4330	0,00%	16,4330	16,4330	16,4330	424	,00
05/4/2018	16,4330	0,89%	16,2880	16,6270	16,2880	1.598	,00
04/4/2018	16,2880	2,12%	16,2880	16,2880	16,2880	440	,00
03/4/2018	15,9500	0,00%	15,9500	15,9980	15,9500	986	,00
29/3/2018	15,9500	-1,20%	16,4330	16,4330	15,9500	1.212	,00
28/3/2018	16,1430	0,00%	16,1430	16,1920	16,1430	189	,00
27/3/2018	16,1430	0,00%	16,1430	16,1430	16,1430	103	,00
26/3/2018	16,1430	0,30%	16,1430	16,1430	16,0950	247	,00
23/3/2018	16,0950	-0,89%	15,8530	16,1430	15,8530	501	,00
22/3/2018	16,2400	0,00%	16,2400	16,2400	16,2400		,00
21/3/2018	16,2400	-1,17%	16,5780	16,6270	16,2400	284	,00
20/3/2018	16,4330	-2,30%	16,4330	16,4330	16,4330	238	,00
19/3/2018	16,8200	0,00%	16,8200	16,8200	16,8200		,00
16/3/2018	16,8200	2,05%	16,4820	16,8200	16,4820	337	,00
15/3/2018	16,4820	-1,73%	16,4820	16,4820	16,4820	21	,00
14/3/2018	16,7720	1,76%	16,7720	16,7720	16,7720	72	,00
13/3/2018	16,4820	0,00%	16,4820	16,4820	16,4820		,00
12/3/2018	16,4820	-0,87%	16,4330	16,7720	16,4330	1.841	,00
09/3/2018	16,6270	1,18%	16,4330	16,6270	16,4330	103	,00
08/3/2018	16,4330	2,41%	16,0470	16,4330	16,0470	310	,00
07/3/2018	16,0470	0,00%	16,0470	16,0470	15,7080	502	,00
06/3/2018	16,0470	0,00%	16,0470	16,4330	15,7080	1.599	,00
05/3/2018	16,0470	-2,35%	16,4330	16,4330	16,0470	2.577	,00
02/3/2018	16,4330	-1,73%	16,6270	16,6270	16,4330	1.541	,00
01/3/2018	16,7230	-0,86%	16,7720	16,7720	16,6270	1.068	,00
28/2/2018	16,8680	-3,06%	16,9170	17,1580	16,8680	2.638	,00
27/2/2018	17,4000	0,00%	17,4000	17,4000	17,4000	103	,00
26/2/2018	17,4000	-0,55%	17,4000	17,4000	17,4000	31	,00
23/2/2018	17,4970	0,00%	17,5450	17,5450	17,4970	1.147	,00
22/2/2018	17,4970	0,56%	17,4480	17,5930	17,4000	1.047	,00
21/2/2018	17,4000	0,00%	17,4000	17,4480	17,4000	2.401	,00
20/2/2018	17,4000	0,28%	17,3520	17,4000	17,3520	4.179	,00
16/2/2018	17,3520	0,84%	17,2070	17,3520	17,2070	1.016	,00
15/2/2018	17,2070	2,01%	17,0620	17,3520	17,0620	1.174	,00
14/2/2018	16,8680	-2,79%	17,3030	17,3030	16,8680	1.364	,00
13/2/2018	17,3520	1,13%	17,3520	17,3520	17,3520	776	,00
12/2/2018	17,1580	0,00%	17,1580	17,1580	17,1580	647	,00
09/2/2018	17,1580	0,00%	17,1580	17,3030	17,1580	1.577	,00
08/2/2018	17,1580	1,14%	17,0130	17,1580	16,9650	2.003	,00
07/2/2018	16,9650	0,00%	16,9650	16,9650	16,9650		,00
06/2/2018	16,9650	-1,12%	16,8200	16,9650	16,8200	5.784	,00
05/2/2018	17,1580	-3,54%	17,5450	17,5930	16,7720	2.653	,00
02/2/2018	17,7870	1,10%	17,6900	17,7870	17,6900	2.607	,00
01/2/2018	17,5930	0,27%	17,5450	17,7380	17,5450	2.876	,00
31/1/2018	17,5450	0,56%	17,4000	17,7380	17,4000	684	,00
30/1/2018	17,4480	-1,10%	17,4480	17,4480	17,4000	1.086	,00
29/1/2018	17,6420	-0,82%	17,7870	17,7870	17,5450	579	,00
26/1/2018	17,7870	2,22%	17,2070	17,7870	17,2070	797	,00
25/1/2018	17,4000	-1,10%	17,4000	17,5450	17,3030	5.219	,00
24/1/2018	17,5930	3,11%	17,0620	17,5930	17,0620	2.488	,00
23/1/2018	17,0620	-0,56%	16,9650	17,2070	16,5300	2.393	,00
22/1/2018	17,1580	1,14%	17,0130	17,1580	17,0130	712	,00
19/1/2018	16,9650	2,33%	16,6750	17,0620	16,6750	1.609	,00
18/1/2018	16,5780	0,29%	16,5300	16,6270	16,5300	346	,00
17/1/2018	16,5300	0,00%	16,5300	16,5300	16,4330	1.927	,00
16/1/2018	16,5300	0,59%	16,4330	16,5300	16,0950	1.045	,00
15/1/2018	16,4330	0,00%	16,4330	16,4330	16,4330	1.008	,00
12/1/2018	16,4330	0,00%	16,4330	16,4330	16,2400	2.299	,00
11/1/2018	16,4330	0,29%	16,4330	16,5300	16,3850	2.686	,00
10/1/2018	16,3850	0,60%	16,2880	16,4330	16,2880	2.705	,00
09/1/2018	16,2880	0,30%	16,2400	16,3850	16,1430	1.899	,00
08/1/2018	16,2400	0,90%	16,0950	16,2400	15,8050	2.902	,00
05/1/2018	16,0950	3,74%	15,7080	16,0950	15,7080	1.145	,00
04/1/2018	15,5150	1,58%	15,6600	15,6600	15,4670	865	,00
03/1/2018	15,2730	-1,25%	15,5150	15,5630	15,1770	1.923	,00
02/1/2018	15,4670	1,91%	15,4180	15,6120	15,4180	1.073	,00
29/12/2017	15,1770	-0,32%	15,3220	15,4180	15,1770	2.824	,00
28/12/2017	15,2250	-1,56%	15,5630	15,6600	15,2250	4.001	,00
27/12/2017	15,4670	2,89%	15,3700	15,5150	15,3700	2.148	,00
22/12/2017	15,0320	-0,63%	15,1280	15,3220	14,9830	1.559	,00
21/12/2017	15,1280	-2,19%	15,2730	15,4180	15,1280	839	,00
20/12/2017	15,4670	3,56%	14,9350	15,6600	14,9350	4.251	,00
19/12/2017	14,9350	-0,32%	14,9830	14,9830	14,7420	1.971	,00
18/12/2017	14,9830	1,30%	14,9830	15,1770	14,6930	4.182	,00
15/12/2017	14,7900	0,66%	14,8870	14,9350	14,6450	570	,00
14/12/2017	14,6930	0,66%	14,6930	14,6930	14,6930	153	,00
13/12/2017	14,5970	0,34%	14,4520	14,6930	14,3070	1.597	,00
12/12/2017	14,5480	-3,34%	14,3550	14,6930	14,3070	802	,00
11/12/2017	15,0500	3,79%	14,8500	15,3500	14,8500	15.860	,00
08/12/2017	14,5000	0,00%	14,5000	14,6930	14,5000	1.581	,00
07/12/2017	14,5000	0,00%	14,5100	14,5100	14,5000	2.015	,00
06/12/2017	14,5000	-0,66%	14,5000	14,9350	14,4710	1.804	,00
05/12/2017	14,5970	0,00%	14,5970	14,5970	14,5970	98	,00
04/12/2017	14,5970	0,00%	14,5970	14,5970	14,5970	175	,00
01/12/2017	14,5970	0,67%	14,5480	14,7900	14,5000	1.226	,00
30/11/2017	14,5000	-0,66%	14,5000	14,7320	14,5000	3.392	,00
29/11/2017	14,5970	-0,79%	14,5190	14,6930	14,5190	1.368	,00
28/11/2017	14,7130	-2,12%	15,0320	15,0320	14,5290	1.412	,00
27/11/2017	15,0320	0,33%	14,9830	15,2250	14,9830	2.002	,00
24/11/2017	14,9830	-3,13%	14,9830	14,9830	14,9450	2.343	,00
23/11/2017	15,4670	-0,62%	15,4670	15,4670	14,9830	657	,00
22/11/2017	15,5630	1,71%	15,6020	15,6120	14,9830	983	,00
21/11/2017	15,3020	2,13%	15,3990	15,4180	14,7130	72	,00
20/11/2017	14,9830	-1,84%	14,6160	14,9830	14,6160	362	,00
17/11/2017	15,2640	0,00%	15,2640	15,2640	15,2640	3	,00
16/11/2017	15,2640	0,00%	15,2640	15,2640	15,2640	5	,00
15/11/2017	15,2640	-0,06%	15,0800	15,2640	15,0800	72	,00
14/11/2017	15,2730	0,00%	15,2730	15,2730	15,2730	1	,00
13/11/2017	15,2730	-3,37%	15,2730	15,4670	15,2730	23.416	,00
10/11/2017	15,8050	2,57%	15,2730	15,8050	15,2730	464	,00
09/11/2017	15,4090	0,00%	15,4090	15,4090	15,4090	52	,00
08/11/2017	15,4090	-0,12%	15,4280	15,4280	15,4090	931	,00
07/11/2017	15,4280	-0,81%	15,4670	15,5540	15,4280	1.309	,00
06/11/2017	15,5540	-1,16%	15,2730	15,5540	15,2730	2.421	,00
03/11/2017	15,7370	-1,40%	15,9500	15,9500	15,4760	1.765	,00
02/11/2017	15,9600	0,06%	15,9400	16,0370	15,5630	2.286	,00
01/11/2017	15,9500	0,00%	16,0660	16,0660	16,0660	3	,00
31/10/2017	15,9500	0,00%	15,9500	15,9500	15,9500	2	33,00
30/10/2017	15,9500	2,49%	15,9500	15,9500	15,9500	52	,00
27/10/2017	15,5630	-0,62%	15,5630	15,5630	15,5630	134	,00
26/10/2017	15,6600	0,00%	15,6600	15,6600	15,6600		,00
25/10/2017	15,6600	0,00%	15,6600	15,6600	15,6600		,00
24/10/2017	15,6600	0,00%	15,6600	15,6600	15,6600		,00
23/10/2017	15,6600	0,56%	15,6600	15,7180	15,5730	6.404	,00
20/10/2017	15,5730	0,00%	15,5730	15,5730	15,5730		,00
19/10/2017	15,5730	-2,78%	15,5730	15,8440	15,4960	268	,00
18/10/2017	16,0180	0,00%	16,1340	16,1340	16,0180	262	,00
17/10/2017	16,0180	0,00%	16,0180	16,0180	16,0180		,00
16/10/2017	16,0180	0,00%	16,0180	16,1430	15,9980	1.283	,00
13/10/2017	16,0180	1,23%	15,8240	16,0180	15,8240	944	,00
12/10/2017	15,8240	1,05%	15,6600	15,8530	15,6600	2.556	,00
11/10/2017	15,6600	0,00%	15,7470	15,9020	15,6600	708	,00
10/10/2017	15,6600	1,44%	15,4670	15,6600	15,4670	776	,00
09/10/2017	15,4380	0,00%	15,4670	15,4670	15,4380	517	,00
06/10/2017	15,4380	-0,06%	15,4570	15,4570	15,4380	673	,00
05/10/2017	15,4470	0,82%	15,3020	15,4570	15,3020	685	,00
04/10/2017	15,3220	0,00%	15,3800	15,3800	15,3120	983	,00
03/10/2017	15,3220	0,19%	15,4380	15,7470	15,2540	3.249	,00
02/10/2017	15,2930	0,00%	15,2930	15,2930	15,2930	360	,00
29/9/2017	15,2930	1,09%	15,2640	15,3700	15,2640	1.338	,00
28/9/2017	15,1280	2,02%	14,8480	15,1770	14,8290	703	,00
27/9/2017	14,8290	0,00%	14,8380	14,8380	14,8290	2.289	,00
26/9/2017	14,8290	1,53%	14,5970	14,8290	14,5970	1.023	,00
25/9/2017	14,6060	-1,56%	14,8870	14,8870	14,6060	183	,00
22/9/2017	14,8380	0,32%	14,6160	14,8380	14,5100	628	,00
21/9/2017	14,7900	-0,52%	14,8090	14,9640	14,7220	860	,00
20/9/2017	14,8670	-0,77%	14,7030	14,8670	14,5100	1.641	,00
19/9/2017	14,9830	-1,15%	14,7130	14,9830	14,6450	3.168	,00
18/9/2017	15,1570	-1,76%	15,1960	15,1960	14,7220	328	,00
15/9/2017	15,4280	0,00%	15,3700	15,5540	15,2730	474	,00
14/9/2017	15,4280	-1,48%	15,5540	15,5540	15,4280	521	,00
13/9/2017	15,6600	-1,10%	15,7570	15,7570	15,6600	202	,00
12/9/2017	15,8340	-0,36%	15,6600	15,9400	15,4670	5.074	,00
11/9/2017	15,8920	0,00%	15,8920	15,8920	15,8920		,00
08/9/2017	15,8920	-1,08%	15,8730	15,8920	15,8050	176	,00
07/9/2017	16,0660	1,59%	16,0950	16,0950	15,7180	24	,00
06/9/2017	15,8150	-0,73%	15,5830	15,8150	15,5540	474	,00
05/9/2017	15,9310	0,00%	15,9310	15,9310	15,9310	23	,00
04/9/2017	15,9310	0,00%	15,9310	15,9310	15,9310		,00
01/9/2017	15,9310	-0,96%	15,7080	16,1140	15,5440	180	,00
31/8/2017	16,0850	1,96%	15,7570	16,0850	15,4960	618	,00
30/8/2017	15,7760	-0,79%	15,7760	15,7760	15,7760	1	,00
29/8/2017	15,9020	-2,60%	15,7470	15,9500	15,7470	102	,00
28/8/2017	16,3270	2,86%	16,3270	16,3370	16,3270	17	,00
25/8/2017	15,8730	-2,15%	15,8050	16,2110	15,7860	294	,00
24/8/2017	16,2210	0,00%	16,2210	16,2210	16,2210		,00
23/8/2017	16,2210	0,18%	16,2210	16,2210	16,2210	62	,00
22/8/2017	16,1920	2,70%	16,1920	16,1920	16,1920	10	,00
21/8/2017	15,7660	-2,28%	16,1430	16,1430	15,7660	62	,00
18/8/2017	16,1340	0,00%	16,1340	16,1340	16,1340	26	,00
17/8/2017	16,1340	1,09%	15,9690	16,4140	15,9600	226	,00
16/8/2017	15,9600	-2,19%	16,4140	16,4140	15,9600	27	,00
14/8/2017	16,3170	-0,06%	16,3950	16,3950	16,3170	183	,00
11/8/2017	16,3270	0,00%	15,8530	16,3270	15,8530	114	,00
10/8/2017	16,3270	2,36%	16,1430	16,3270	15,7370	368	,00
09/8/2017	15,9500	-2,08%	15,9500	15,9500	15,9500	103	,00
08/8/2017	16,2880	0,00%	16,2880	16,2880	16,2880		,00
07/8/2017	16,2880	-0,18%	16,4240	16,5300	16,2880	862	,00
04/8/2017	16,3170	0,12%	15,6410	16,3370	15,6410	258	,00
03/8/2017	16,2980	1,08%	16,1920	16,3750	16,1050	114	,00
02/8/2017	16,1240	1,83%	15,9400	16,3170	15,8050	793	,00
01/8/2017	15,8340	1,74%	15,7080	15,9210	15,7080	414	,00
31/7/2017	15,5630	-3,88%	15,6600	15,6600	15,5630	322	5.008,20
28/7/2017	16,1920	2,64%	16,3370	16,3370	15,8240	93	,00
27/7/2017	15,7760	-3,26%	15,6020	16,0470	15,6020	222	,00
26/7/2017	16,3080	2,62%	15,8530	16,3170	15,5150	1.096	,00
25/7/2017	15,8920	-1,55%	15,9690	16,4240	15,8920	637	,00
24/7/2017	16,1430	-1,76%	16,3270	16,4330	15,9500	557	,00
21/7/2017	16,4330	-1,17%	16,8010	16,8010	16,3850	484	,00
20/7/2017	16,6270	-0,57%	16,3660	16,7230	16,3660	662	,00
19/7/2017	16,7230	1,76%	16,4330	16,7230	16,4330	1.450	,00
18/7/2017	16,4330	-2,13%	16,8010	16,8010	16,2590	798	,00
17/7/2017	16,7910	1,28%	16,7910	16,7910	16,7910	21	,00
14/7/2017	16,5780	-0,81%	16,4430	16,5780	16,3370	2.019	,00
13/7/2017	16,7140	-0,63%	16,8010	16,8010	16,4140	223	,00
12/7/2017	16,8200	0,29%	16,8200	16,8200	16,8200	9	,00
11/7/2017	16,7720	-0,34%	16,7720	16,7720	16,7720	13	,00
10/7/2017	16,8300	2,17%	16,8300	16,8390	16,8200	21	,00
07/7/2017	16,4720	-1,16%	16,8880	16,8880	16,4720	729	,00
06/7/2017	16,6650	0,00%	16,4820	16,6650	16,4330	1.345	,00
05/7/2017	16,6650	-0,52%	16,6270	16,6750	16,4330	4.172	,00
04/7/2017	16,7520	0,46%	16,7230	16,8200	16,4620	1.852	,00
03/7/2017	16,6750	-3,09%	16,7230	16,9170	16,6750	6.899	,00
30/6/2017	17,2070	-2,19%	17,4000	17,4000	16,8200	9.193	,00
29/6/2017	17,5930	1,68%	17,6320	17,6320	17,3030	180	,00
28/6/2017	17,3030	0,00%	17,3810	17,4000	16,8780	319	,00
27/6/2017	17,3030	1,99%	17,0130	17,3030	16,5880	812	,00
26/6/2017	16,9650	-2,12%	16,9650	16,9650	16,9650	62	,00
23/6/2017	17,3320	-0,39%	17,4000	17,4000	17,3030	289	,00
22/6/2017	17,4000	0,84%	17,2550	17,4000	17,2550	2.840	,00
21/6/2017	17,2550	-1,87%	17,3030	17,4000	17,0130	411	,00
20/6/2017	17,5840	-0,05%	17,5840	17,5840	17,5840	6	,00
19/6/2017	17,5930	0,00%	17,0230	17,6710	16,5300	192	,00
16/6/2017	17,5930	0,55%	17,2260	17,5930	17,2260	325	,00
15/6/2017	17,4970	-1,52%	17,4000	17,7290	17,4000	2.006	,00
14/6/2017	17,7670	-0,06%	17,2650	17,7670	17,2650	106	,00
13/6/2017	17,7770	0,66%	17,9900	17,9900	17,4100	528	,00
12/6/2017	17,6610	0,10%	17,6060	17,6700	17,6060	2.472	,00
09/6/2017	17,6430	-0,51%	17,7340	17,7340	17,6430	3.232	,00
08/6/2017	17,7340	1,57%	17,5510	17,7340	17,5240	4.408	,00
07/6/2017	17,4600	-0,94%	17,3680	17,5060	17,3680	6.729	,00
06/6/2017	17,6250	0,95%	17,2310	17,6250	17,2310	2.582	,00
02/6/2017	17,4600	-0,52%	17,4600	17,5060	17,4050	9.053	,00
01/6/2017	17,5510	0,00%	17,5510	17,5510	17,5510	4.266	,00
31/5/2017	17,5510	-2,04%	17,3680	17,6430	17,3680	7.177	,00
30/5/2017	17,9170	2,09%	17,6610	17,9630	17,5510	6.947	,00
29/5/2017	17,5510	-0,26%	17,3680	17,5510	17,3680	3.949	,00
26/5/2017	17,5970	2,18%	17,0120	17,5970	17,0120	8.246	,00
25/5/2017	17,2220	-0,58%	17,2770	17,3680	17,1670	388	,00
24/5/2017	17,3230	-1,25%	17,1220	17,3230	17,1220	164	,00
23/5/2017	17,5420	-0,05%	17,5510	17,5610	17,3680	1.717	,00
22/5/2017	17,5510	0,79%	17,3680	17,6430	17,3680	279	,00
19/5/2017	17,4140	-1,24%	17,7160	17,7160	17,3680	318	,00
18/5/2017	17,6330	1,68%	17,0760	17,6330	17,0760	1.506	,00
17/5/2017	17,3410	-0,21%	17,2770	17,3780	17,2770	1.641	,00
16/5/2017	17,3780	0,00%	17,3780	17,3780	17,3780		,00
15/5/2017	17,3780	0,06%	16,9570	17,3780	16,9570	681	,00
12/5/2017	17,3680	0,00%	17,3680	17,3680	16,9750	1.572	,00
11/5/2017	17,3680	1,66%	17,0940	17,5510	17,0940	3.858	,00
10/5/2017	17,0850	1,30%	17,3680	17,3680	16,5090	2.952	,00
09/5/2017	16,8660	2,27%	16,4820	17,2500	16,4820	2.710	,00
08/5/2017	16,4910	1,18%	16,2720	16,5370	16,2720	2.126	,00
05/5/2017	16,2990	-1,06%	16,3810	16,3810	16,2720	646	,00
04/5/2017	16,4730	0,67%	16,3630	16,4820	16,0520	2.298	,00
03/5/2017	16,3630	-0,67%	15,8420	16,4540	15,8420	1.328	,00
02/5/2017	16,4730	0,17%	16,5000	16,5180	16,4270	3.441	,00
28/4/2017	16,4450	0,00%	16,2350	16,5090	16,2350	1.321	,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.%