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
23/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
20/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
19/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
18/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
17/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
16/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
13/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
12/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
11/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
10/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
09/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
06/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
05/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
04/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
03/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
02/9/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
30/8/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
29/8/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
28/8/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
27/8/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
26/8/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
23/8/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
22/8/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
21/8/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
20/8/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
19/8/2019	18,9800	0,00%	18,9800	18,9800	18,9800		,00
16/8/2019	18,9800	0,00%	18,9800	18,9800	18,9800	29.668	563.098,64
14/8/2019	18,9800	-1,25%	18,9800	19,1600	18,9800	3.372	64.002,72
13/8/2019	19,2200	-0,52%	19,3000	19,3000	19,1000	2.845	54.688,70
12/8/2019	19,3200	1,15%	19,1200	19,3600	19,1000	4.335	83.370,50
09/8/2019	19,1000	-0,73%	19,2000	19,3000	19,0800	1.670	32.032,00
08/8/2019	19,2400	1,37%	18,9800	19,2400	18,9800	7.694	146.366,04
07/8/2019	18,9800	0,00%	18,9800	18,9800	18,9800	648	12.299,04
06/8/2019	18,9800	0,00%	18,9800	18,9800	18,9800	510	9.679,80
05/8/2019	18,9800	-0,73%	19,0000	19,0000	18,9800	1.137	21.583,26
02/8/2019	19,1200	0,00%	19,1200	19,1200	19,0200	4.366	83.107,92
01/8/2019	19,1200	-1,44%	19,4000	19,4800	19,1000	1.210	23.380,00
31/7/2019	19,4000	0,00%	19,4000	19,4000	19,4000		,00
30/7/2019	19,4000	-0,61%	19,4800	19,4800	19,4000	2.300	44.720,00
29/7/2019	19,5200	-0,10%	19,3800	19,5200	19,3800	670	13.065,20
26/7/2019	19,5400	1,03%	19,3400	19,6000	19,3400	2.896	56.588,30
25/7/2019	19,3400	1,58%	19,0400	19,5600	19,0400	5.177	100.136,08
24/7/2019	19,0400	0,00%	19,0400	19,1000	19,0200	3.857	73.428,78
23/7/2019	19,0400	0,21%	18,9800	19,1000	18,9800	625	11.871,22
22/7/2019	19,0000	0,00%	19,0200	19,1000	19,0000	5.110	97.195,00
19/7/2019	19,0000	1,06%	18,9800	19,0000	18,9800	15.086	286.345,28
18/7/2019	18,8000	4,44%	18,4500	18,8500	18,4500	6.307	118.001,30
17/7/2019	18,0000	0,00%	18,0000	18,1500	17,9000	800	14.395,00
16/7/2019	18,0000	1,69%	17,6000	18,0000	17,5000	1.165	20.668,25
15/7/2019	17,7000	-1,67%	17,8000	17,8000	17,7000	665	11.795,50
12/7/2019	18,0000	0,00%	18,0000	18,0000	17,5500	3.228	57.963,00
11/7/2019	18,0000	1,41%	17,7500	18,0000	17,7500	655	11.646,50
10/7/2019	17,7500	0,57%	17,6000	17,9000	17,6000	3.045	54.010,00
09/7/2019	17,6500	-0,84%	17,7000	17,7500	17,3000	3.272	57.210,00
08/7/2019	17,8000	-1,39%	17,8000	17,8500	17,7000	1.979	35.195,60
05/7/2019	18,0500	-0,28%	18,0000	18,2000	18,0000	5.164	93.430,70
04/7/2019	18,1000	0,56%	18,1500	18,1500	17,7500	2.775	49.668,90
03/7/2019	18,0000	2,27%	17,4500	18,0000	17,4000	2.317	41.121,25
02/7/2019	17,6000	0,86%	17,9000	17,9500	17,4500	4.196	73.746,05
01/7/2019	17,4500	0,29%	17,3000	17,5000	17,2500	3.315	57.571,75
28/6/2019	17,4000	0,58%	17,5000	17,5000	17,3000	415	7.220,00
27/6/2019	17,3000	0,29%	17,5000	17,6500	17,1500	15.867	274.291,15
26/6/2019	17,2500	-1,43%	17,5000	17,5000	17,2500	3.401	58.863,70
25/6/2019	17,5000	0,86%	17,8500	17,8500	17,3000	775	13.429,75
24/6/2019	17,3500	1,76%	17,7000	17,8000	17,0000	657	11.390,10
21/6/2019	17,0500	-2,85%	17,5000	17,5000	17,0500	2.486	42.907,45
20/6/2019	17,5500	-0,57%	17,6500	17,6500	17,4500	642	11.261,10
19/6/2019	17,6500	4,13%	17,8000	17,9500	17,5500	1.226	21.767,35
18/6/2019	16,9500	0,30%	16,8500	17,1000	16,8000	850	14.395,00
14/6/2019	16,9000	-0,88%	17,0000	17,0000	16,9000	400	6.787,40
13/6/2019	17,0500	-3,40%	17,3500	17,4000	17,0500	4.702	80.784,15
12/6/2019	17,6500	0,28%	17,8000	17,8000	17,6000	917	16.214,20
11/6/2019	17,6000	-1,68%	17,8000	17,8000	17,6000	1.199	21.188,15
10/6/2019	17,9000	-0,56%	18,3500	18,3500	17,9000	438	7.871,55
07/6/2019	18,0000	0,00%	18,0000	18,0000	18,0000		,00
06/6/2019	18,0000	0,00%	18,0000	18,0000	18,0000		,00
05/6/2019	18,0000	1,41%	17,7000	18,0000	17,7000	1.005	17.790,00
04/6/2019	17,7500	-2,74%	17,8000	17,8000	17,7500	300	5.330,00
03/6/2019	18,2500	1,96%	17,9000	18,2500	17,9000	170	3.095,50
31/5/2019	17,9000	1,70%	17,4500	18,1000	17,3500	2.703	47.352,55
30/5/2019	17,6000	0,00%	17,6000	17,6000	17,6000	1.000	17.600,00
29/5/2019	17,6000	0,00%	17,6000	17,6000	17,6000	390	6.864,00
28/5/2019	17,6000	-0,56%	17,5000	17,6000	17,3000	1.700	29.673,55
27/5/2019	17,7000	1,14%	17,8500	17,8500	17,5000	550	9.737,50
24/5/2019	17,5000	1,45%	17,6500	17,6500	17,4500	1.551	27.099,95
23/5/2019	17,2500	1,77%	17,1500	17,6000	17,1500	801	13.816,70
22/5/2019	16,9500	-0,88%	17,1500	17,1500	16,9500	540	9.163,00
21/5/2019	17,1000	0,00%	17,1000	17,1000	17,1000		,00
20/5/2019	17,1000	-0,29%	17,2500	17,2500	17,0000	2.550	43.692,50
17/5/2019	17,1500	-1,72%	17,4500	17,5000	17,1500	3.280	56.730,50
16/5/2019	17,4500	2,35%	17,0000	17,4500	17,0000	3.439	59.414,35
15/5/2019	17,0500	-2,85%	17,5500	17,6000	17,0000	11.347	196.268,30
14/5/2019	17,5500	-0,28%	17,7500	17,8500	17,4500	5.728	101.231,75
13/5/2019	17,6000	-2,22%	18,0000	18,0500	17,6000	5.413	96.695,05
10/5/2019	18,0000	-0,83%	18,2500	18,2500	17,8500	6.412	115.201,20
09/5/2019	18,1500	-1,09%	18,3500	18,3500	18,0500	5.402	98.315,60
08/5/2019	18,3500	-1,34%	18,6500	18,6500	18,3500	981	18.033,45
07/5/2019	18,6000	0,54%	18,5500	18,6500	18,5500	5.776	107.468,40
06/5/2019	18,5000	-0,54%	18,5000	18,5000	18,4500	1.833	33.855,05
03/5/2019	18,6000	0,00%	18,6000	18,6000	18,6000		,00
02/5/2019	18,6000	1,09%	18,5500	18,6000	18,5500	2.065	38.402,65
30/4/2019	18,4000	0,00%	18,3000	18,5500	18,3000	2.415	,00
25/4/2019	18,4000	0,55%	18,4000	18,4000	18,3000	390	,00
24/4/2019	18,3000	0,27%	18,2500	18,3000	18,2500	308	,00
23/4/2019	18,2500	-0,54%	18,3000	18,4000	18,2500	4.100	,00
18/4/2019	18,3500	-0,54%	18,3000	18,4000	18,1500	4.656	,00
17/4/2019	18,4500	5,43%	18,6000	18,7500	18,4500	11.965	,00
16/4/2019	17,5000	1,16%	17,2000	17,5000	17,2000	640	,00
15/4/2019	17,3000	-1,14%	17,3000	17,3000	17,3000	290	,00
12/4/2019	17,5000	2,04%	17,4000	17,5000	17,4000	623	,00
11/4/2019	17,1500	-0,29%	17,1000	17,2000	17,1000	1.200	,00
10/4/2019	17,2000	0,00%	17,2000	17,2000	17,2000		,00
09/4/2019	17,2000	0,00%	17,2000	17,2000	17,2000	1.000	,00
08/4/2019	17,2000	2,38%	17,2000	17,2000	17,2000	400	,00
05/4/2019	16,8000	-1,18%	16,9500	16,9500	16,7000	1.130	,00
04/4/2019	17,0000	0,00%	17,0000	17,0000	17,0000		,00
03/4/2019	17,0000	-0,58%	17,1000	17,1000	16,9500	223	,00
02/4/2019	17,1000	0,00%	17,1000	17,1000	17,1000		,00
01/4/2019	17,1000	0,00%	17,1000	17,1500	17,0000	1.530	,00
29/3/2019	17,1000	-1,72%	17,1000	17,2500	17,0500	1.240	,00
28/3/2019	17,4000	0,87%	17,4500	17,4500	17,1000	700	,00
27/3/2019	17,2500	0,58%	17,1500	17,5000	17,1000	2.894	,00
26/3/2019	17,1500	-0,29%	17,2500	17,2500	17,1000	400	,00
22/3/2019	17,2000	-0,58%	17,3500	17,3500	17,2000	310	,00
21/3/2019	17,3000	0,00%	17,3000	17,3000	17,3000	9	,00
20/3/2019	17,3000	0,00%	17,4000	17,4000	17,3000	161	,00
19/3/2019	17,3000	0,00%	17,3000	17,3000	17,3000		,00
18/3/2019	17,3000	-1,14%	17,5000	17,5000	17,3000	1.227	,00
15/3/2019	17,5000	0,29%	17,5000	17,5000	17,5000	248	,00
14/3/2019	17,4500	-0,29%	17,3000	17,5500	17,3000	2.170	,00
13/3/2019	17,5000	-0,28%	17,8000	17,8500	17,5000	809	,00
12/3/2019	17,5500	-0,57%	17,2000	17,5500	17,2000	199	,00
08/3/2019	17,6500	0,00%	17,6500	17,6500	17,6500		,00
07/3/2019	17,6500	0,28%	17,6500	17,6500	17,3000	202	,00
06/3/2019	17,6000	0,28%	17,4500	17,6000	17,4000	200	,00
05/3/2019	17,5500	-0,28%	17,5500	17,5500	17,5500	100	,00
04/3/2019	17,6000	-0,28%	17,6000	17,6000	17,3500	588	,00
01/3/2019	17,6500	0,28%	17,6500	17,6500	17,5000	1.481	,00
28/2/2019	17,6000	-0,28%	17,7000	18,0000	17,5000	2.548	,00
27/2/2019	17,6500	0,00%	17,6500	17,6500	17,6500	6	,00
26/2/2019	17,6500	0,00%	17,6500	17,6500	17,6500	6	,00
25/2/2019	17,6500	0,28%	17,5000	17,7000	17,5000	192	,00
22/2/2019	17,6000	0,00%	17,6000	17,6000	17,6000		,00
21/2/2019	17,6000	-0,28%	17,6500	17,6500	17,6000	200	,00
20/2/2019	17,6500	-0,28%	17,7000	17,7000	17,6500	180	,00
19/2/2019	17,7000	-1,67%	17,7000	17,7000	17,7000	10	,00
18/2/2019	18,0000	0,00%	18,0000	18,0000	18,0000	270	,00
15/2/2019	18,0000	0,00%	18,1000	18,2000	17,7000	1.504	26.971,30
14/2/2019	18,0000	-0,28%	18,0500	18,5500	18,0000	930	17.021,20
13/2/2019	18,0500	-0,28%	18,0500	18,0500	18,0500	300	,00
12/2/2019	18,1000	0,00%	18,1000	18,1000	18,1000		,00
11/2/2019	18,1000	0,56%	18,3000	18,3000	18,0000	150	2.715,00
08/2/2019	18,0000	-0,28%	18,0000	18,0000	17,9500	200	3.599,50
07/2/2019	18,0500	-2,43%	17,7000	18,1000	17,7000	117	2.113,70
06/2/2019	18,5000	0,54%	18,5000	18,5000	18,5000	93	1.720,50
05/2/2019	18,4000	1,66%	18,4500	18,4500	18,4000	907	16.698,80
04/2/2019	18,1000	-0,28%	18,1000	18,1000	18,1000	16	289,60
01/2/2019	18,1500	0,28%	18,1000	18,4000	18,1000	358	6.569,70
31/1/2019	18,1000	-0,28%	18,2000	18,2000	18,1000	450	8.185,00
30/1/2019	18,1500	1,97%	17,8000	18,1500	17,8000	150	2.686,75
29/1/2019	17,8000	0,28%	17,6500	18,1500	17,6500	532	9.448,25
28/1/2019	17,7500	-4,31%	18,5500	18,5500	17,7000	1.110	19.851,65
25/1/2019	18,5500	0,27%	18,2000	18,6000	18,2000	1.561	28.679,60
24/1/2019	18,5000	-3,90%	18,5000	19,0000	18,5000	4.177	77.906,40
23/1/2019	19,2500	-1,28%	19,4500	19,5000	19,2500	1.600	30.939,50
22/1/2019	19,5000	-1,76%	19,8000	19,8500	19,3500	9.842	193.673,00
21/1/2019	19,8500	0,25%	19,5000	19,9000	19,4000	33.240	657.615,55
18/1/2019	19,8000	0,00%	19,4500	19,8500	19,4000	27.466	542.513,30
17/1/2019	19,8000	0,51%	19,7500	19,8500	19,6500	18.884	372.911,45
16/1/2019	19,7000	0,51%	19,7000	19,8000	19,6000	15.439	303.931,80
15/1/2019	19,6000	-0,25%	19,2500	19,8000	19,2500	17.954	352.064,55
14/1/2019	19,6500	1,03%	19,2000	19,6500	19,1000	13.507	263.585,60
11/1/2019	19,4500	1,04%	19,2500	19,4500	19,1500	45.490	878.122,95
10/1/2019	19,2500	0,26%	18,9000	19,2500	18,9000	13.618	261.315,10
09/1/2019	19,2000	1,59%	18,8000	19,2000	18,7500	20.665	393.719,05
08/1/2019	18,9000	0,53%	18,6000	19,0000	18,4500	7.335	138.000,00
07/1/2019	18,8000	0,53%	18,7000	18,9500	18,7000	4.890	91.872,40
04/1/2019	18,7000	1,36%	18,3000	18,7500	18,3000	6.830	126.515,50
03/1/2019	18,4500	1,37%	18,2500	18,4500	18,2000	3.221	58.786,70
02/1/2019	18,2000	-0,27%	18,0500	18,2000	18,0000	2.225	40.473,35
31/12/2018	18,2500	-0,27%	18,3000	18,3000	18,1000	670	,00
28/12/2018	18,3000	0,00%	18,3000	18,3000	18,2500	6.305	,00
27/12/2018	18,3000	-1,08%	18,9500	18,9500	18,3000	2.130	,00
21/12/2018	18,5000	-0,27%	18,5500	18,5500	18,2500	3.976	,00
20/12/2018	18,5500	0,00%	18,5000	18,5500	18,2000	3.050	,00
19/12/2018	18,5500	0,00%	18,4000	18,5500	18,2000	4.667	,00
18/12/2018	18,5500	0,00%	18,5500	18,5500	18,5500	1.458	,00
17/12/2018	18,5500	0,00%	18,5500	18,5500	18,5500	452	,00
14/12/2018	18,5500	-0,27%	18,5500	18,5500	18,5500	4.040	,00
13/12/2018	18,6000	0,27%	18,5000	18,6000	18,4000	2.059	,00
12/12/2018	18,5500	0,00%	18,5500	18,6000	18,5000	2.450	,00
11/12/2018	18,5500	-0,27%	18,5500	18,6000	18,5000	3.615	,00
10/12/2018	18,6000	0,00%	18,3000	18,6000	18,3000	3.020	,00
07/12/2018	18,6000	1,09%	18,7000	18,7000	18,3000	4.035	,00
06/12/2018	18,4000	-2,13%	18,8000	18,8000	18,4000	1.914	,00
05/12/2018	18,8000	0,00%	18,8000	18,8000	18,5500	2.244	,00
04/12/2018	18,8000	-0,79%	18,7500	18,9000	18,6500	2.946	,00
03/12/2018	18,9500	1,61%	18,7000	18,9500	18,7000	6.109	,00
30/11/2018	18,6500	0,00%	18,6500	18,7000	18,5000	3.851	,00
29/11/2018	18,6500	-0,27%	18,6500	18,6500	18,6000	1.243	,00
28/11/2018	18,7000	0,27%	18,7000	18,8000	18,6500	8.746	,00
27/11/2018	18,6500	0,27%	18,7000	18,7500	18,6000	1.410	,00
26/11/2018	18,6000	-1,33%	18,8500	18,8500	18,6000	750	,00
23/11/2018	18,8500	0,80%	18,9000	18,9000	18,5500	2.682	,00
22/11/2018	18,7000	0,00%	18,7000	18,7000	18,7000	2.100	,00
21/11/2018	18,7000	0,00%	18,7500	18,7500	18,7000	2.268	,00
20/11/2018	18,7000	-1,84%	19,0500	19,0500	18,5500	5.925	,00
19/11/2018	19,0500	0,00%	19,0000	19,0500	18,9500	7.736	,00
16/11/2018	19,0500	1,06%	18,8500	19,2000	18,8500	1.453	,00
15/11/2018	18,8500	0,00%	18,8500	18,8500	18,8500	508	,00
14/11/2018	18,8500	0,80%	18,7000	18,9000	18,7000	2.047	,00
13/11/2018	18,7000	0,00%	18,3000	18,8000	18,3000	3.290	,00
12/11/2018	18,7000	0,54%	18,7000	18,7500	18,6500	1.839	,00
09/11/2018	18,6000	-0,53%	18,3500	18,6000	18,3500	1.987	,00
08/11/2018	18,7000	0,54%	18,6000	18,7000	18,4500	3.832	,00
07/11/2018	18,6000	0,00%	18,4000	18,6000	18,4000	1.615	,00
06/11/2018	18,6000	-0,53%	18,6000	18,6000	18,4500	2.138	,00
05/11/2018	18,7000	0,00%	18,3500	18,7000	18,2000	4.250	,00
02/11/2018	18,7000	0,27%	18,3500	18,7500	18,3500	3.500	,00
01/11/2018	18,6500	-1,06%	18,7000	18,7000	18,5500	2.100	,00
31/10/2018	18,8500	0,80%	18,5000	19,0000	18,5000	6.351	,00
30/10/2018	18,7000	-0,27%	18,5500	18,7000	18,5000	3.201	,00
29/10/2018	18,7500	-0,79%	18,9000	18,9000	18,6500	152	,00
26/10/2018	18,9000	1,61%	18,4500	18,9000	18,4000	8.257	,00
25/10/2018	18,6000	-0,27%	18,6500	18,6500	18,5500	275	,00
24/10/2018	18,6500	-0,80%	18,6500	18,9500	18,5000	33.060	,00
23/10/2018	18,8000	-0,79%	18,8000	18,9000	18,3000	18.916	,00
22/10/2018	18,9500	0,00%	18,6500	19,2500	18,6500	15.056	,00
19/10/2018	18,9500	13,13%	19,5000	20,0000	18,6500	89.482	,00
18/10/2018	16,7500	3,72%	16,7500	16,8000	16,6000	2.102	,00
17/10/2018	16,1500	0,00%	16,5000	16,8500	16,1500	3.384	,00
16/10/2018	16,1500	-2,12%	16,1000	16,1500	16,1000	241	,00
15/10/2018	16,5000	2,80%	16,4500	16,5000	16,4500	2.200	,00
12/10/2018	16,0500	-2,43%	16,0500	16,5000	16,0000	1.909	,00
11/10/2018	16,4500	-0,30%	16,4000	16,5000	16,0500	1.847	,00
10/10/2018	16,5000	0,00%	16,5000	16,5000	16,5000		,00
09/10/2018	16,5000	1,85%	16,4000	16,6000	16,0000	4.444	,00
08/10/2018	16,2000	-1,22%	16,4000	16,4000	15,8000	5.721	,00
05/10/2018	16,4000	0,00%	16,4000	16,4000	16,4000		,00
04/10/2018	16,4000	0,00%	16,4000	16,4000	16,4000		,00
03/10/2018	16,4000	0,00%	15,9000	16,4000	15,9000	1.416	,00
02/10/2018	16,4000	0,00%	16,4000	16,4000	16,4000		,00
01/10/2018	16,4000	0,31%	16,4000	16,4000	16,1000	2.215	,00
28/9/2018	16,3500	-1,51%	16,4500	16,6000	16,1500	139	,00
27/9/2018	16,6000	0,00%	16,1500	16,6000	16,1500	700	,00
26/9/2018	16,6000	0,00%	16,6000	16,6000	16,4000	1.011	,00
25/9/2018	16,6000	1,22%	16,4000	16,6000	16,4000	1.150	,00
24/9/2018	16,4000	0,00%	16,4000	16,4000	16,4000		,00
21/9/2018	16,4000	0,00%	16,4000	16,4000	16,4000	200	,00
20/9/2018	16,4000	0,00%	15,9000	16,4000	15,9000	2.838	,00
19/9/2018	16,4000	0,92%	16,4000	16,4000	16,4000	50	,00
18/9/2018	16,2500	-1,52%	15,9000	16,5000	15,9000	2.000	,00
17/9/2018	16,5000	0,61%	16,5000	16,5000	16,5000	180	,00
14/9/2018	16,4000	0,00%	16,4000	16,4000	16,4000		,00
13/9/2018	16,4000	0,00%	16,4000	16,4000	16,3500	800	,00
12/9/2018	16,4000	-1,20%	16,6500	16,7000	16,3000	6.075	,00
11/9/2018	16,6000	0,00%	16,6000	16,6000	16,6000	789	,00
10/9/2018	16,6000	0,30%	16,5500	16,6500	16,5500	1.950	,00
07/9/2018	16,5500	0,00%	16,5500	16,5500	16,5500	935	,00
06/9/2018	16,5500	-0,60%	16,6000	16,6000	16,2000	2.251	,00
05/9/2018	16,6500	0,00%	16,6500	16,6500	16,6500	500	,00
04/9/2018	16,6500	0,00%	16,6500	16,6500	16,6500	1.530	,00
03/9/2018	16,6500	-1,77%	16,5000	16,6500	16,5000	260	,00
31/8/2018	16,9500	1,50%	16,7000	16,9500	16,5000	3.200	,00
30/8/2018	16,7000	1,21%	16,7000	16,7000	16,7000	575	,00
29/8/2018	16,5000	0,00%	16,5000	16,5000	16,5000		,00
28/8/2018	16,5000	0,30%	16,5000	16,5000	16,5000	29	,00
27/8/2018	16,4500	-0,30%	16,5000	16,5000	16,1000	600	,00
24/8/2018	16,5000	1,54%	16,5000	16,5000	16,5000	670	,00
23/8/2018	16,2500	0,31%	16,2000	16,3000	16,2000	925	,00
22/8/2018	16,2000	0,00%	16,2000	16,2000	16,2000	428	,00
21/8/2018	16,2000	0,62%	16,1500	16,3500	16,0000	2.595	,00
20/8/2018	16,1000	0,00%	16,1000	16,1000	16,1000		,00
17/8/2018	16,1000	0,00%	16,1000	16,1000	16,1000		,00
16/8/2018	16,1000	0,00%	15,9000	16,2500	15,9000	3.415	,00
14/8/2018	16,1000	0,00%	16,1000	16,1000	16,1000	390	,00
13/8/2018	16,1000	0,94%	15,9500	16,1000	15,9500	2.536	,00
10/8/2018	15,9500	0,00%	15,9500	15,9500	15,9500	1.263	,00
09/8/2018	15,9500	0,00%	15,9500	15,9500	15,9500		,00
08/8/2018	15,9500	2,90%	15,5000	15,9500	15,5000	770	,00
07/8/2018	15,5000	0,00%	15,5000	15,5000	15,5000		,00
06/8/2018	15,5000	0,00%	15,5000	15,5000	15,5000	100	,00
03/8/2018	15,5000	0,00%	15,5000	15,5000	15,5000		,00
02/8/2018	15,5000	0,00%	15,5000	15,5500	15,5000	830	,00
01/8/2018	15,5000	0,00%	15,5000	15,5500	15,5000	1.690	,00
31/7/2018	15,5000	-0,32%	15,4500	15,5500	15,4500	5.550	,00
30/7/2018	15,5500	2,30%	15,2000	15,5500	15,2000	55	,00
27/7/2018	15,2000	0,00%	15,2000	15,2000	15,2000		,00
26/7/2018	15,2000	0,00%	15,3500	15,3500	15,1000	440	,00
25/7/2018	15,2000	0,00%	15,2000	15,2000	15,1500	500	,00
24/7/2018	15,2000	-2,88%	15,3500	15,3500	15,1500	709	,00
23/7/2018	15,6500	0,64%	15,2000	15,6500	15,2000	75	,00
20/7/2018	15,5500	0,00%	15,5500	15,5500	15,5500	60	,00
19/7/2018	15,5500	0,00%	15,5500	15,5500	15,5500		,00
18/7/2018	15,5500	0,97%	15,5000	15,6000	15,5000	300	,00
17/7/2018	15,4000	-1,60%	15,4000	15,4000	15,4000	250	,00
16/7/2018	15,6500	0,32%	15,7500	15,7500	15,6500	340	,00
13/7/2018	15,6000	1,30%	15,6000	15,6000	15,6000	80	,00
12/7/2018	15,4000	-0,65%	15,5500	15,6500	15,4000	810	,00
11/7/2018	15,5000	0,00%	15,5000	15,5000	15,5000	10	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%