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
23/4/2010	18,6610	3,16%	18,2400	19,1950	18,0620	168.338	,00
22/4/2010	18,0900	1,47%	18,0990	18,3150	17,6680	211.217	,00
21/4/2010	17,8280	-3,40%	18,1650	18,1740	17,7990	119.086	,00
20/4/2010	18,4550	1,08%	18,2580	18,7830	18,0240	108.043	,00
19/4/2010	18,2580	-0,46%	18,3430	18,4360	17,7990	58.582	,00
16/4/2010	18,3430	-0,20%	18,3800	18,5020	18,0150	149.708	,00
15/4/2010	18,3800	4,47%	17,7060	18,4170	17,3220	127.360	,00
14/4/2010	17,5940	-4,08%	17,9870	18,0710	17,5650	110.596	,00
13/4/2010	18,3430	-4,67%	18,8200	19,2600	18,0800	79.108	,00
12/4/2010	19,2410	3,89%	18,7170	19,6910	18,4830	97.110	,00
09/4/2010	18,5200	0,46%	18,4360	18,5200	17,5370	111.198	,00
08/4/2010	18,4360	1,07%	18,2400	18,6140	17,5560	201.231	,00
07/4/2010	18,2400	-0,86%	18,3710	18,4360	18,0800	106.742	,00
06/4/2010	18,3990	-1,65%	18,7170	18,9980	18,1270	230.523	,00
01/4/2010	18,7080	1,99%	18,5300	18,7080	18,1180	60.031	,00
31/3/2010	18,3430	-0,25%	18,3990	18,4460	18,1370	93.905	,00
30/3/2010	18,3890	-0,76%	18,6700	18,6800	17,9030	63.064	,00
29/3/2010	18,5300	1,02%	18,1550	18,6700	17,9590	37.014	,00
26/3/2010	18,3430	4,65%	17,7810	18,4080	17,7430	113.535	,00
24/3/2010	17,5280	2,41%	17,4060	17,8740	17,2100	90.959	,00
23/3/2010	17,1160	4,52%	16,7600	17,1810	16,6850	117.266	,00
22/3/2010	16,3760	-5,31%	16,8910	17,0320	16,3760	136.943	,00
19/3/2010	17,2940	-3,70%	18,1550	18,1550	17,2380	186.653	,00
18/3/2010	17,9590	-2,93%	18,0620	18,6980	17,6680	140.254	,00
17/3/2010	18,5020	-2,66%	19,0920	19,0920	18,1180	94.622	,00
16/3/2010	19,0070	2,57%	18,5300	19,0070	18,4360	100.586	,00
15/3/2010	18,5300	0,51%	18,8860	18,8860	18,4640	44.961	,00
12/3/2010	18,4360	-2,38%	18,9890	18,9890	18,4360	42.421	,00
11/3/2010	18,8860	1,92%	18,5300	18,9790	18,3520	122.313	,00
10/3/2010	18,5300	1,75%	18,3430	18,8580	17,8840	80.962	,00
09/3/2010	18,2110	2,21%	17,8740	18,8860	17,3410	90.265	,00
08/3/2010	17,8180	-4,33%	18,2680	18,6240	17,8180	40.159	,00
05/3/2010	18,6240	1,17%	18,5200	18,8110	17,9680	55.458	,00
04/3/2010	18,4080	3,75%	18,0430	18,5670	17,4060	94.934	,00
03/3/2010	17,7430	0,10%	17,3500	17,8840	17,3500	52.721	,00
02/3/2010	17,7250	1,94%	17,5560	17,9210	17,3410	66.186	,00
01/3/2010	17,3880	3,22%	17,4060	17,4900	17,1250	75.075	,00
26/2/2010	16,8450	2,98%	16,3860	16,9760	16,2830	125.561	,00
25/2/2010	16,3580	-1,80%	16,6570	17,0600	16,1240	61.061	,00
24/2/2010	16,6570	3,13%	16,1610	16,8540	16,1610	84.648	,00
23/2/2010	16,1520	-3,85%	16,7980	16,9760	16,1520	142.273	,00
22/2/2010	16,7980	-0,83%	17,2190	17,2560	16,7980	103.215	,00
19/2/2010	16,9380	0,83%	16,7980	17,0320	16,5450	97.229	,00
18/2/2010	16,7980	0,85%	16,8450	16,9380	16,4140	128.443	,00
17/2/2010	16,6570	-5,33%	17,7810	17,7810	16,6200	152.572	,00
16/2/2010	17,5940	-0,53%	17,7810	17,8650	17,2190	69.532	,00
12/2/2010	17,6870	-2,33%	17,9680	18,0620	17,5000	117.872	,00
11/2/2010	18,1090	-2,02%	18,5300	18,7170	17,9030	140.412	,00
10/2/2010	18,4830	2,81%	18,7170	18,7170	17,8740	181.650	,00
09/2/2010	17,9770	1,10%	17,7810	18,3150	17,5090	141.968	,00
08/2/2010	17,7810	-2,41%	18,2210	18,4270	17,6680	97.884	,00
05/2/2010	18,2210	-2,65%	18,1550	18,5200	17,7810	137.896	,00
04/2/2010	18,7170	0,50%	18,5300	18,7170	18,2490	307.816	,00
03/2/2010	18,6240	-0,50%	18,9420	19,0640	18,4830	149.282	,00
02/2/2010	18,7170	0,50%	18,6240	18,9140	18,5390	124.299	,00
01/2/2010	18,6240	-3,54%	19,6070	19,7470	18,6240	93.991	,00
29/1/2010	19,3070	2,64%	19,5500	19,7380	18,9330	243.103	,00
28/1/2010	18,8110	0,00%	18,7170	19,5790	18,3890	193.215	,00
27/1/2010	18,8110	-1,95%	18,8110	19,2790	18,6700	194.556	,00
26/1/2010	19,1850	0,54%	18,3240	19,6530	18,3240	85.192	,00
25/1/2010	19,0820	4,03%	18,0990	19,0820	18,0800	90.422	,00
22/1/2010	18,3430	0,52%	17,9400	18,7360	17,8840	110.144	,00
21/1/2010	18,2490	2,26%	18,1460	18,6240	17,8460	191.851	,00
20/1/2010	17,8460	-3,64%	18,8860	18,9890	17,7710	149.643	,00
19/1/2010	18,5200	3,67%	17,9680	18,5200	16,7510	109.595	,00
18/1/2010	17,8650	-7,92%	19,1760	19,1760	17,8090	78.845	,00
15/1/2010	19,4010	-0,09%	19,5220	20,0000	18,7080	103.048	,00
14/1/2010	19,4190	0,05%	19,5500	20,0840	19,1950	117.598	,00
13/1/2010	19,4100	-3,49%	20,1120	20,2810	19,4100	134.854	,00
12/1/2010	20,1120	-0,74%	20,4770	20,8050	19,5690	76.017	,00
11/1/2010	20,2620	-4,50%	21,4230	21,7410	20,2620	47.110	,00
08/1/2010	21,2170	3,52%	20,4960	21,3300	20,2990	80.175	,00
07/1/2010	20,4960	3,75%	19,5500	21,3110	19,5500	154.710	,00
05/1/2010	19,7560	2,58%	19,2700	19,7560	19,0450	102.069	,00
04/1/2010	19,2600	1,33%	18,8950	19,2600	18,8950	33.375	,00
31/12/2009	19,0070	-0,69%	19,0820	19,2600	18,8950	19.722	374.927,63
30/12/2009	19,1390	0,39%	19,1200	19,1390	18,7080	19.135	363.542,79
29/12/2009	19,0640	1,65%	19,1290	19,1290	18,7080	19.618	371.023,53
28/12/2009	18,7550	0,35%	18,6890	19,3440	18,6890	18.642	356.278,98
23/12/2009	18,6890	-0,20%	18,9890	19,1670	18,6890	38.411	726.780,81
22/12/2009	18,7260	1,11%	18,5200	19,3730	18,5200	94.892	1.797.087,51
21/12/2009	18,5200	-2,80%	18,9330	19,3350	18,5200	26.993	503.856,69
18/12/2009	19,0540	-2,45%	19,2130	19,6440	18,9980	106.082	2.044.827,87
17/12/2009	19,5320	-3,24%	20,1870	20,2810	19,1290	105.095	2.069.475,81
16/12/2009	20,1870	3,75%	19,6440	20,1870	19,3910	115.421	2.292.541,89
15/12/2009	19,4570	-2,35%	19,6440	19,8500	19,0730	76.745	1.498.466,42
14/12/2009	19,9250	1,43%	19,4570	20,1120	19,1950	62.975	1.244.135,76
11/12/2009	19,6440	-0,99%	19,8410	19,8970	19,2700	154.218	3.019.460,58
10/12/2009	19,8410	9,68%	18,0900	20,1120	18,0900	150.291	2.871.725,12
09/12/2009	18,0900	-2,32%	18,7080	19,3630	18,0900	137.405	2.557.902,68
08/12/2009	18,5200	-5,72%	19,0820	19,4470	18,2770	132.864	2.499.704,11
07/12/2009	19,6440	-3,23%	19,8600	19,8970	19,5600	116.712	2.293.267,46
04/12/2009	20,2990	-0,78%	19,7750	20,5240	19,7380	89.708	1.801.325,95
03/12/2009	20,4590	-3,06%	21,1420	21,1420	20,1870	104.836	2.155.227,62
02/12/2009	21,1050	1,17%	20,5800	21,3300	20,1400	80.447	1.664.494,06
01/12/2009	20,8610	14,72%	18,1840	20,8610	18,1840	130.619	,00
30/11/2009	18,1840	-0,76%	18,2400	18,4270	17,7710	154.303	,00
27/11/2009	18,3240	0,31%	18,2680	18,7080	17,5370	129.073	,00
26/11/2009	18,2680	-2,83%	18,8950	19,1290	17,5840	132.109	,00
25/11/2009	18,8010	-1,47%	19,4750	19,8130	18,7830	190.452	,00
24/11/2009	19,0820	-0,44%	19,1670	19,9810	18,9980	70.918	,00
23/11/2009	19,1670	-1,11%	19,8130	19,8310	18,8010	111.602	,00
20/11/2009	19,3820	-3,63%	19,7940	20,1120	19,3820	66.809	,00
19/11/2009	20,1120	-3,33%	21,1240	21,1240	20,1120	69.833	,00
18/11/2009	20,8050	-0,67%	20,9460	21,7040	20,7960	111.402	,00
17/11/2009	20,9460	-1,37%	21,1050	21,4420	20,8610	39.772	,00
16/11/2009	21,2360	-1,31%	21,8820	21,8820	20,4870	86.946	,00
13/11/2009	21,5170	0,00%	21,7980	21,9850	21,5170	56.894	,00
12/11/2009	21,5170	-1,54%	22,1350	22,1350	21,0670	72.817	,00
11/11/2009	21,8540	-0,85%	21,7320	22,0690	21,4230	40.397	,00
10/11/2009	22,0410	1,46%	21,8730	22,0410	21,0490	99.444	,00
09/11/2009	21,7230	1,84%	21,7980	21,9570	21,3480	38.585	,00
06/11/2009	21,3300	-2,56%	21,5920	21,7230	21,3300	102.535	,00
05/11/2009	21,8910	-0,81%	22,0690	22,0690	21,2170	81.723	,00
04/11/2009	22,0690	2,66%	21,5170	22,2660	21,3480	115.231	,00
03/11/2009	21,4980	0,35%	21,4230	21,4980	21,0770	85.916	,00
02/11/2009	21,4230	-3,34%	21,5260	21,8350	21,0490	61.101	,00
30/10/2009	22,1630	5,25%	21,0580	22,1630	20,9740	132.264	,00
29/10/2009	21,0580	0,04%	21,0580	21,6850	20,9080	116.333	,00
27/10/2009	21,0490	-4,42%	22,3130	22,4440	20,9080	77.519	,00
26/10/2009	22,0220	-1,88%	22,8180	22,8180	22,0130	48.046	,00
23/10/2009	22,4440	-1,07%	23,0990	23,1090	22,3500	57.761	,00
22/10/2009	22,6870	-2,85%	23,1930	23,9420	22,6400	102.927	,00
21/10/2009	23,3520	-2,27%	23,3990	23,7540	22,6680	78.350	,00
20/10/2009	23,8950	-1,73%	24,3160	24,4750	23,5020	126.121	,00
19/10/2009	24,3160	0,23%	24,4100	24,7750	23,6610	62.814	,00
16/10/2009	24,2600	-0,61%	24,4100	24,7660	23,4830	121.816	,00
15/10/2009	24,4100	-0,38%	24,5040	24,9060	24,3160	91.133	,00
14/10/2009	24,5040	3,98%	24,0350	24,7840	23,3800	137.834	,00
13/10/2009	23,5670	0,80%	23,7170	23,7170	22,4620	64.307	,00
12/10/2009	23,3800	0,28%	23,0520	23,6610	23,0520	60.966	,00
09/10/2009	23,3150	3,02%	22,8090	23,3150	22,7620	120.888	,00
08/10/2009	22,6310	0,83%	23,0340	23,0430	22,3310	141.616	,00
07/10/2009	22,4440	1,14%	22,4340	22,7710	22,3310	216.106	,00
06/10/2009	22,1910	1,89%	21,7790	22,4250	21,5170	268.378	,00
05/10/2009	21,7790	0,78%	21,5730	21,9470	21,4230	77.248	,00
02/10/2009	21,6100	-2,86%	21,5730	22,0130	21,5640	79.899	,00
01/10/2009	22,2470	0,76%	22,4340	22,4340	21,9850	126.232	,00
30/9/2009	22,0790	0,00%	22,0790	22,3880	21,7320	206.465	,00
29/9/2009	22,0790	-2,92%	22,4440	22,5650	22,0220	128.267	,00
28/9/2009	22,7430	-0,25%	22,2840	22,8560	22,2840	34.800	,00
25/9/2009	22,7990	1,33%	22,5000	22,7990	21,9100	60.789	,00
24/9/2009	22,5000	0,33%	22,4250	22,5370	22,2560	74.617	,00
23/9/2009	22,4250	1,14%	21,9660	22,4440	21,7320	62.926	,00
22/9/2009	22,1720	3,36%	21,0580	22,1720	21,0580	66.816	,00
21/9/2009	21,4510	-1,93%	21,8730	21,8730	21,3390	28.126	,00
18/9/2009	21,8730	1,22%	21,8910	21,8910	21,4330	87.789	,00
17/9/2009	21,6100	1,09%	21,5170	22,0040	21,2920	173.090	,00
16/9/2009	21,3760	3,49%	20,9550	21,6660	20,8610	222.766	,00
15/9/2009	20,6550	2,22%	20,1780	20,7400	20,1120	96.374	,00
14/9/2009	20,2060	0,00%	20,2060	20,2710	19,6530	68.198	,00
11/9/2009	20,2060	-1,01%	19,9720	20,3370	19,9720	48.187	,00
10/9/2009	20,4120	0,74%	20,3930	20,4310	19,8310	98.870	,00
09/9/2009	20,2620	1,79%	19,3910	20,2620	19,3910	53.673	,00
08/9/2009	19,9060	1,82%	19,9250	20,0940	19,6440	78.701	,00
07/9/2009	19,5500	0,48%	19,6440	19,6440	19,1290	108.521	,00
04/9/2009	19,4570	2,27%	19,0260	19,7840	19,0260	63.519	,00
03/9/2009	19,0260	-4,87%	19,8310	20,1870	18,9980	170.552	,00
02/9/2009	20,0000	1,04%	19,6440	20,1120	19,3630	78.690	,00
01/9/2009	19,7940	4,76%	18,9890	20,1120	18,8950	113.008	,00
31/8/2009	18,8950	-4,95%	19,8780	19,8780	18,8950	54.236	,00
28/8/2009	19,8780	1,97%	19,4850	19,8780	19,4850	47.349	,00
27/8/2009	19,4940	-3,30%	20,5620	20,5620	19,4850	77.731	,00
26/8/2009	20,1590	-3,28%	20,8430	20,9460	20,1590	53.607	,00
25/8/2009	20,8430	0,45%	20,6270	20,8610	20,4870	74.953	,00
24/8/2009	20,7490	0,46%	20,6550	20,7680	20,0280	47.429	,00
21/8/2009	20,6550	0,68%	20,1120	20,6550	20,1120	44.253	,00
20/8/2009	20,5150	7,03%	19,3160	20,5150	19,0920	83.658	,00
19/8/2009	19,1670	0,64%	18,8860	19,1670	18,8480	23.288	,00
18/8/2009	19,0450	-0,19%	18,8950	19,0450	18,7640	21.618	,00
17/8/2009	19,0820	3,98%	18,2400	19,1570	17,8650	88.610	,00
14/8/2009	18,3520	-2,59%	18,7080	19,1010	18,3520	38.529	,00
13/8/2009	18,8390	-1,76%	19,1760	19,4850	18,7640	64.944	,00
12/8/2009	19,1760	-2,10%	19,4570	19,5880	18,9700	41.947	,00
11/8/2009	19,5880	-1,23%	19,8310	20,0000	19,1200	49.824	,00
10/8/2009	19,8310	-2,22%	20,2810	20,3180	19,5600	21.162	,00
07/8/2009	20,2810	2,66%	19,6630	20,2810	19,5500	31.137	,00
06/8/2009	19,7560	-1,40%	20,0370	20,3930	19,6630	55.663	,00
05/8/2009	20,0370	-2,99%	20,6270	20,6270	19,7840	63.733	,00
04/8/2009	20,6550	5,15%	19,4660	20,6550	19,4660	69.149	,00
03/8/2009	19,6440	3,15%	19,0450	19,6440	19,0450	86.721	,00
31/7/2009	19,0450	-3,78%	19,3350	19,8690	18,7550	63.244	,00
30/7/2009	19,7940	5,86%	18,9420	19,7940	18,8010	53.595	,00
29/7/2009	18,6980	1,16%	18,6610	19,1570	18,4270	24.418	,00
28/7/2009	18,4830	-5,73%	19,9250	20,3930	18,4270	101.661	,00
27/7/2009	19,6070	4,81%	20,0840	20,0840	19,1670	42.827	,00
24/7/2009	18,7080	5,49%	18,1650	18,9040	18,1460	68.935	,00
23/7/2009	17,7340	-0,78%	17,9210	18,1740	17,7340	47.467	,00
22/7/2009	17,8740	-2,01%	18,2400	18,2400	17,7810	23.595	,00
21/7/2009	18,2400	0,67%	18,1180	18,2400	17,4900	64.623	,00
20/7/2009	18,1180	2,06%	17,7530	18,2400	17,4060	70.043	,00
17/7/2009	17,7530	3,16%	17,5840	17,7530	17,2100	52.262	,00
16/7/2009	17,2100	0,60%	17,2100	17,3970	16,7790	102.216	,00
15/7/2009	17,1070	-0,05%	17,1160	17,3880	16,3760	102.637	,00
14/7/2009	17,1160	0,44%	17,2100	17,5190	17,0220	60.172	,00
13/7/2009	17,0410	-3,14%	17,3970	17,4530	16,6670	68.989	,00
10/7/2009	17,5940	-1,52%	17,7710	18,1460	17,4060	42.198	,00
09/7/2009	17,8650	-0,88%	18,0240	18,7640	17,5940	57.506	,00
08/7/2009	18,0240	-0,98%	17,8650	18,1270	17,8090	24.934	,00
07/7/2009	18,2020	-0,71%	18,5110	18,5110	17,9590	54.031	,00
06/7/2009	18,3330	3,82%	17,8280	18,3330	17,3030	52.503	,00
03/7/2009	17,6590	-2,28%	18,0710	18,0710	17,4340	37.165	,00
02/7/2009	18,0710	-0,93%	18,1090	18,5580	17,9680	129.852	,00
01/7/2009	18,2400	3,73%	17,9680	18,2860	17,6780	88.749	,00
30/6/2009	17,5840	-1,05%	17,7710	17,8650	17,0130	135.890	,00
29/6/2009	17,7710	-2,57%	17,8560	18,3050	17,6970	22.158	,00
26/6/2009	18,2400	3,34%	17,9590	18,2400	17,6870	67.148	,00
25/6/2009	17,6500	-3,53%	18,0240	18,5670	17,3030	32.383	,00
24/6/2009	18,2960	4,44%	17,4900	18,2960	17,2190	40.398	,00
23/6/2009	17,5190	-0,90%	17,2470	17,6780	17,2000	49.821	,00
22/6/2009	17,6780	-3,57%	18,7080	18,7080	17,3310	71.695	,00
19/6/2009	18,3330	6,41%	17,2100	18,3330	17,0320	190.050	,00
18/6/2009	17,2280	-1,87%	17,5560	17,5560	16,9760	95.800	,00
17/6/2009	17,5560	-5,21%	18,4270	18,5200	16,9760	167.664	,00
16/6/2009	18,5200	-4,90%	19,4750	19,6070	18,3890	103.955	,00
15/6/2009	19,4750	-3,35%	19,7560	19,8780	19,3260	63.536	,00
12/6/2009	20,1500	-1,10%	20,3560	20,4770	20,0190	30.322	,00
11/6/2009	20,3740	1,30%	20,0940	20,3740	19,8130	67.425	,00
10/6/2009	20,1120	1,42%	20,1690	20,1690	19,5500	187.907	,00
09/6/2009	19,8310	0,95%	20,3740	20,4870	19,2880	152.673	,00
05/6/2009	19,6440	4,48%	19,4380	19,7750	18,9890	63.139	,00
04/6/2009	18,8010	-3,83%	19,8500	20,0000	18,8010	66.871	,00
03/6/2009	19,5500	-6,70%	20,3930	20,7490	19,5500	114.521	,00
02/6/2009	20,9550	7,44%	19,1760	20,9550	19,1760	154.404	,00
01/6/2009	19,5040	1,71%	19,6250	19,9340	18,7080	69.279	,00
29/5/2009	19,1760	-0,49%	18,9420	19,3160	18,6610	142.707	,00
28/5/2009	19,2700	5,97%	18,1840	19,7000	17,8090	122.567	,00
27/5/2009	18,1840	6,00%	17,1540	18,1840	17,1540	57.064	,00
26/5/2009	17,1540	-3,53%	17,7810	18,1270	16,8350	77.387	,00
25/5/2009	17,7810	-4,72%	18,0520	18,4270	17,7810	38.868	,00
22/5/2009	18,6610	0,76%	18,4640	18,6610	18,2770	61.684	,00
21/5/2009	18,5200	-0,80%	18,6700	18,6700	18,1460	54.579	,00
20/5/2009	18,6700	1,06%	18,5200	18,6700	18,2400	58.782	,00
19/5/2009	18,4740	3,68%	17,8180	18,5860	17,7710	105.182	,00
18/5/2009	17,8180	-1,30%	17,3220	17,9590	17,3220	58.888	,00
15/5/2009	18,0520	5,76%	17,0690	18,0520	17,0690	54.751	,00
14/5/2009	17,0690	-1,35%	16,9290	17,6780	16,9290	58.241	,00
13/5/2009	17,3030	0,21%	17,2660	17,6220	17,0220	100.979	,00
12/5/2009	17,2660	-1,18%	17,4720	17,7900	17,2470	82.534	,00
11/5/2009	17,4720	0,43%	17,2280	17,8370	17,1540	177.468	,00
08/5/2009	17,3970	2,76%	17,0970	17,8650	17,0970	57.270	,00
07/5/2009	16,9290	-6,61%	18,3890	18,4460	16,9290	87.379	,00
06/5/2009	18,1270	-2,91%	18,2400	18,6890	17,8840	116.785	,00
05/5/2009	18,6700	2,89%	18,1460	18,8300	17,8650	155.559	,00
04/5/2009	18,1460	0,00%	18,5200	18,5950	17,7710	108.425	,00
30/4/2009	18,1460	3,97%	18,1930	18,7730	17,8460	378.312	,00
29/4/2009	17,4530	4,72%	16,8910	18,0520	16,8350	315.935	,00
28/4/2009	16,6670	-1,00%	16,8350	17,1720	16,4510	65.754	,00
27/4/2009	16,8350	2,27%	15,9920	16,8350	15,9550	94.518	,00
24/4/2009	16,4610	3,84%	15,5240	16,4610	15,5240	26.183	,00
23/4/2009	15,8520	2,30%	15,4960	15,8610	15,4960	77.755	,00
22/4/2009	15,4960	0,42%	15,5620	15,6650	15,4120	88.333	,00
21/4/2009	15,4310	-6,04%	16,4230	16,4230	15,4310	148.218	,00
16/4/2009	16,4230	1,03%	16,0860	16,4230	15,5340	67.444	,00
15/4/2009	16,2550	0,70%	16,1420	16,6100	16,1140	68.316	,00
14/4/2009	16,1420	1,53%	16,1990	16,2730	15,8430	186.193	,00
09/4/2009	15,8990	1,80%	15,6180	15,9830	15,2710	105.863	,00
08/4/2009	15,6180	5,71%	14,7750	15,7120	14,6910	113.640	,00
07/4/2009	14,7750	-1,13%	15,1030	15,1030	14,6820	78.788	,00
06/4/2009	14,9440	1,34%	14,9620	15,1400	14,6820	86.383	,00
03/4/2009	14,7470	-4,08%	15,3750	15,7770	14,7470	73.304	,00
02/4/2009	15,3750	4,06%	14,9620	15,4120	14,9530	129.714	,00
01/4/2009	14,7750	-1,25%	14,9620	14,9620	14,6250	96.471	,00
31/3/2009	14,9620	0,75%	14,6820	14,9620	14,4570	156.343	,00
30/3/2009	14,8500	5,17%	14,1200	14,8500	13,9330	53.097	,00
27/3/2009	14,1200	-9,91%	15,4310	15,5620	14,1200	70.127	,00
26/3/2009	15,6740	-0,60%	15,6270	16,0300	15,6270	76.000	,00
24/3/2009	15,7680	1,21%	15,5990	15,9360	15,3750	83.584	,00
23/3/2009	15,5800	0,72%	15,4680	15,7020	15,2250	42.991	,00
20/3/2009	15,4680	5,76%	14,6250	15,4680	14,4100	160.719	,00
19/3/2009	14,6250	6,54%	13,7550	14,7560	13,5580	98.727	,00
18/3/2009	13,7270	2,66%	13,5580	13,7270	13,1840	57.286	,00
17/3/2009	13,3710	-1,38%	13,5580	13,7450	13,2210	66.943	,00
16/3/2009	13,5580	-0,41%	13,7450	13,9140	13,3710	62.944	,00
13/3/2009	13,6140	-0,41%	13,8390	13,9140	13,5950	46.363	,00
12/3/2009	13,6700	-0,55%	13,7450	13,7450	13,5200	92.564	,00
11/3/2009	13,7450	1,94%	13,3150	13,8390	13,3150	168.123	,00
10/3/2009	13,4830	1,98%	13,3330	13,8200	13,1650	80.277	,00
09/3/2009	13,2210	-1,67%	13,1840	13,3150	12,9590	45.219	,00
06/3/2009	13,4460	0,14%	13,4270	13,4460	13,0900	75.099	,00
05/3/2009	13,4270	2,14%	13,1460	13,4640	12,9960	63.395	,00
04/3/2009	13,1460	3,39%	13,0900	13,2580	12,8650	83.863	,00
03/3/2009	12,7150	-2,86%	13,0900	13,0900	12,6220	73.513	,00
27/2/2009	13,0900	-1,96%	13,0340	13,5200	12,9590	144.273	,00
26/2/2009	13,3520	1,42%	13,1650	13,3710	13,0900	88.155	,00
25/2/2009	13,1650	2,78%	13,3150	13,3150	12,8280	86.161	,00
24/2/2009	12,8090	1,48%	12,6220	12,9770	12,6220	75.611	,00
23/2/2009	12,6220	-2,88%	13,1270	13,1270	12,6220	34.276	,00
20/2/2009	12,9960	0,43%	12,4340	12,9960	12,3410	56.096	,00
19/2/2009	12,9400	1,47%	13,0520	13,0900	12,7150	66.064	,00
18/2/2009	12,7530	4,13%	11,9660	13,0520	11,9660	71.053	,00
17/2/2009	12,2470	-0,91%	12,3590	12,4160	12,0410	70.489	,00
16/2/2009	12,3590	-5,31%	12,7340	12,9590	12,2280	12.455	,00
13/2/2009	13,0520	0,72%	12,9210	13,2210	12,8090	30.882	,00
12/2/2009	12,9590	-0,58%	12,7710	13,0150	12,7340	100.038	,00
11/2/2009	13,0340	1,16%	12,5090	13,0900	12,4340	74.565	,00
10/2/2009	12,8840	5,52%	11,7790	12,9960	11,7790	68.867	,00
09/2/2009	12,2100	4,32%	11,9480	12,2100	11,7230	51.054	,00
06/2/2009	11,7040	3,14%	11,7420	11,8730	11,4040	43.531	,00
05/2/2009	11,3480	0,00%	11,7790	12,0040	11,3480	57.645	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	346,0000	5,49 %	18,0000	232
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	45.460
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
ΚΕΚΡ	2,2700	3,18 %	0,0700	73.413
ΚΥΡΙΟ	2,3400	3,08 %	0,0700	17.388
EVR	2,0600	3,00 %	0,0600	29.130
ΑΤΕΚ	1,3900	2,96 %	0,0400	99
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4350	-4,31 %	-0,2000	128.706
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΦΡΙΓΟ	0,5180	-2,63 %	-0,0140	25.208
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΓΚΜΕΖΖ	0,4825	-2,13 %	-0,0105	54.483
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΤΖΚΑ	1,3650	-1,80 %	-0,0250	12.412
ΕΛΙΝ	2,4600	-1,60 %	-0,0400	9.235

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1910	1,69 %	0,0530	10.482.427
ΑΛΦΑ	3,4800	-0,14 %	-0,0050	7.531.152
ΠΕΙΡ	6,8060	-0,32 %	-0,0220	7.429.521
AKTR	7,7200	-0,77 %	-0,0600	5.549.362
ΕΤΕ	11,9050	-0,46 %	-0,0550	5.186.675
ΟΠΑΠ	18,9900	0,48 %	0,0900	4.493.740
ΓΕΚΤΕΡΝΑ	22,4000	1,54 %	0,3400	4.440.728
MTLN	51,1500	-0,78 %	-0,4000	3.839.029
BOCHGR	7,4800	0,27 %	0,0200	3.311.486
ΜΠΕΛΑ	32,1600	0,69 %	0,2200	2.530.882

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1910	1,69 %	3.281.709	10,48εκ.
ΑΛΦΑ	3,4800	-0,14 %	2.162.769	7,53εκ.
ΠΕΙΡ	6,8060	-0,32 %	1.086.281	7,43εκ.
AKTR	7,7200	-0,77 %	716.547	5,55εκ.
BOCHGR	7,4800	0,27 %	440.773	3,31εκ.
ΕΤΕ	11,9050	-0,46 %	432.764	5,19εκ.
ΦΒΜΕΖΖ	0,0629	0,32 %	412.562	26.001
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	395.450	163,8χιλ.
ΙΝΛΟΤ	1,2260	0,16 %	329.035	402,1χιλ.
CREDIA	1,4380	1,13 %	285.008	415,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3650	-1,80 %	12.412	0,41 %
ΚΕΚΡ	2,2700	3,18 %	73.413	0,37 %
AKTR	7,7200	-0,77 %	716.547	0,35 %
ΦΡΛΚ	4,4350	-4,31 %	128.706	0,25 %
ΚΥΡΙΟ	2,3400	3,08 %	17.388	0,23 %
EIS	1,2900	-0,15 %	32.859	0,21 %
ΕΧΑΕ	6,9600	0,14 %	119.772	0,20 %
ΓΕΚΤΕΡΝΑ	22,4000	1,54 %	197.622	0,19 %
ΠΡΔ	0,6000	5,26 %	45.775	0,19 %
ΔΟΜΙΚ	2,2700	-1,30 %	29.442	0,19 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2700	3,18 %	73.413	7,73 %
ΚΑΡΕΛ	346,0000	5,49 %	232	6,10 %
ΠΡΟΦ	7,1600	1,70 %	18.953	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4350	-4,31 %	128.706	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %
ΔΡΟΜΕ	0,4000	1,27 %	8.340	4,56 %
ΝΑΥΠ	1,2100	-0,82 %	8.715	4,10 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%