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
15/11/2007	29,8500	-3,22%	30,8430	30,8430	29,4750	520.969	15.609.270,02
14/11/2007	30,8430	-0,90%	31,1240	31,7790	30,8430	172.939	5.380.948,48
13/11/2007	31,1240	0,91%	30,8430	31,7040	30,8240	114.992	3.600.758,08
12/11/2007	30,8430	0,12%	30,7300	31,0860	30,4870	106.654	3.294.568,88
09/11/2007	30,8050	-0,36%	30,9170	31,4040	30,3740	164.434	5.077.300,58
08/11/2007	30,9170	-2,02%	31,0300	31,3110	30,7680	175.298	5.416.532,24
07/11/2007	31,5540	-0,65%	31,7600	31,9290	30,8430	89.480	2.809.775,38
06/11/2007	31,7600	6,87%	29,9060	31,7600	29,9060	274.773	8.551.737,56
05/11/2007	29,7190	-0,63%	29,8130	30,0370	29,4380	579.492	17.320.549,90
02/11/2007	29,9060	-1,48%	29,5320	30,0560	29,5320	848.255	25.380.995,94
01/11/2007	30,3560	-3,51%	30,7490	30,8240	30,3560	536.245	16.393.389,76
31/10/2007	31,4610	-2,49%	32,4900	32,4900	31,4230	302.376	9.577.820,52
30/10/2007	32,2660	-1,37%	32,7150	32,7150	32,2660	180.078	5.871.089,46
29/10/2007	32,7150	0,00%	32,8840	32,9960	32,7150	84.652	2.781.029,54
26/10/2007	32,7150	1,16%	32,5280	32,7150	32,3220	93.039	3.032.083,52
25/10/2007	32,3410	-0,46%	32,3410	32,5470	32,3410	90.888	2.952.147,66
24/10/2007	32,4900	0,58%	32,4900	32,6220	32,3590	79.783	2.597.472,26
23/10/2007	32,3030	0,29%	32,3970	32,4340	32,2660	73.712	2.387.806,84
22/10/2007	32,2090	-1,71%	32,5470	32,5470	31,9100	187.669	6.041.422,68
19/10/2007	32,7710	-0,74%	33,0900	33,3140	32,7710	75.806	2.507.214,02
18/10/2007	33,0150	-0,34%	33,6140	33,8010	33,0150	168.199	5.633.151,14
17/10/2007	33,1270	3,27%	32,3970	33,2580	32,2470	290.215	9.462.312,82
16/10/2007	32,0790	-2,78%	32,7340	32,7340	32,0790	307.445	9.924.040,78
15/10/2007	32,9960	-0,56%	33,1830	33,2580	32,6780	92.458	3.052.838,58
12/10/2007	33,1830	0,00%	33,3330	33,3330	32,9770	66.736	2.215.261,90
11/10/2007	33,1830	0,22%	32,9400	33,4640	32,9400	24.231	805.309,44
10/10/2007	33,1090	-0,50%	33,0900	33,6140	33,0710	91.761	3.045.570,76
09/10/2007	33,2770	-0,89%	33,4080	33,7830	33,2770	144.821	4.836.526,04
08/10/2007	33,5770	0,00%	34,1200	34,1570	33,5770	84.068	2.845.674,44
05/10/2007	33,5770	-1,59%	34,2320	34,3070	33,5770	161.385	5.472.237,36
04/10/2007	34,1200	0,55%	34,1200	34,1200	33,6510	94.144	3.210.602,86
03/10/2007	33,9320	1,11%	33,5580	34,1200	33,5580	174.183	5.918.545,26
02/10/2007	33,5580	-0,17%	33,6140	34,0260	33,3710	66.878	2.248.802,58
01/10/2007	33,6140	-0,77%	33,6510	33,9700	33,4830	67.922	2.289.941,80
28/9/2007	33,8760	0,39%	34,1570	34,1570	33,3140	92.998	3.140.821,64
27/9/2007	33,7450	-0,11%	33,9320	34,4010	33,7450	101.663	3.474.993,56
26/9/2007	33,7830	0,17%	33,7260	34,2130	33,7260	259.859	8.818.813,42
25/9/2007	33,7260	0,50%	33,5580	33,7260	33,4830	128.325	4.325.591,74
24/9/2007	33,5580	-0,44%	33,7080	33,8390	33,3710	102.665	3.445.020,32
21/9/2007	33,7080	2,16%	33,2770	33,8200	33,2210	228.559	7.695.754,36
20/9/2007	32,9960	1,21%	32,5650	33,0340	32,5650	83.592	2.754.350,60
19/9/2007	32,6030	2,59%	32,3410	33,2210	32,3410	321.838	10.523.069,76
18/9/2007	31,7790	-1,45%	31,8730	32,2470	31,6660	300.062	9.581.379,28
17/9/2007	32,2470	-0,11%	32,3410	32,6030	32,2470	97.067	3.146.278,82
14/9/2007	32,2840	0,35%	32,7150	32,9020	32,1720	207.491	6.719.972,32
13/9/2007	32,1720	-0,64%	32,3780	32,6780	32,0410	300.651	9.706.916,94
12/9/2007	32,3780	0,00%	32,8460	32,8460	32,3410	168.961	5.479.399,78
11/9/2007	32,3780	-0,11%	32,6780	32,6780	32,3410	135.189	4.394.983,64
10/9/2007	32,4150	-0,29%	32,4720	32,5840	32,2660	97.748	3.171.856,66
07/9/2007	32,5090	-1,92%	32,9400	33,3520	32,5090	111.456	3.665.683,38
06/9/2007	33,1460	1,78%	32,5650	33,1460	32,5650	344.973	11.313.303,30
05/9/2007	32,5650	-0,63%	32,7710	33,1650	32,5280	94.523	3.103.278,18
04/9/2007	32,7710	-1,96%	33,6140	33,6330	32,4150	121.289	3.960.105,46
03/9/2007	33,4270	-1,27%	34,2880	34,2880	33,4270	137.925	4.665.010,58
31/8/2007	33,8580	-0,39%	33,9890	34,4010	33,8580	234.747	8.027.389,28
30/8/2007	33,9890	1,23%	33,9320	34,2510	33,8390	44.257	1.510.442,46
29/8/2007	33,5770	0,45%	32,9210	33,6890	32,9210	46.437	1.543.694,06
28/8/2007	33,4270	-1,76%	34,0260	34,0260	33,2960	61.477	2.064.714,36
27/8/2007	34,0260	-0,66%	34,4940	34,4940	34,0260	103.298	3.533.133,28
24/8/2007	34,2510	-1,03%	34,6070	34,6070	34,1380	27.934	959.148,08
23/8/2007	34,6070	-0,21%	34,6810	35,4210	34,5500	99.917	3.488.205,34
22/8/2007	34,6810	1,59%	33,6510	34,6810	33,6510	253.555	8.678.347,04
21/8/2007	34,1380	1,45%	33,6510	34,1950	33,3520	83.370	2.815.568,28
20/8/2007	33,6510	0,28%	33,5580	34,0450	33,5020	222.172	7.486.609,82
17/8/2007	33,5580	3,47%	31,9660	33,8390	31,9660	258.207	8.587.920,96
16/8/2007	32,4340	-1,70%	32,6960	32,6960	31,9660	220.648	7.122.087,94
14/8/2007	32,9960	-0,90%	33,4640	33,4640	32,8460	200.284	6.612.305,56
13/8/2007	33,2960	1,78%	33,5950	33,5950	32,9590	66.208	2.206.022,08
10/8/2007	32,7150	-3,05%	33,7450	33,9140	32,7150	544.585	18.075.994,04
09/8/2007	33,7450	-5,08%	35,5520	35,5520	33,7450	327.430	11.318.898,64
08/8/2007	35,5520	0,26%	35,5150	35,7210	35,4590	243.203	8.671.788,12
07/8/2007	35,4590	1,69%	35,6650	35,6650	35,3280	46.143	1.641.616,60
06/8/2007	34,8690	-2,33%	35,7020	35,7020	34,8500	326.870	11.447.976,24
03/8/2007	35,7020	-0,16%	35,7580	36,0200	34,8310	130.322	4.600.736,10
02/8/2007	35,7580	2,28%	34,9620	35,8890	34,9620	202.483	7.198.219,68
01/8/2007	34,9620	-1,09%	35,0560	35,5150	34,7750	333.676	11.746.776,74
31/7/2007	35,3460	0,51%	35,5150	35,9640	35,3460	521.479	18.549.329,76
30/7/2007	35,1680	-3,52%	36,4510	36,4510	35,1680	365.490	13.080.816,72
27/7/2007	36,4510	-3,69%	37,0130	37,1630	36,3760	788.274	28.940.601,66
26/7/2007	37,8460	-1,80%	38,2960	38,4640	37,6960	171.381	6.530.399,98
25/7/2007	38,5390	-0,05%	38,5580	38,7640	38,3140	139.782	5.398.924,34
24/7/2007	38,5580	0,00%	38,5580	39,2320	38,5020	163.654	6.370.117,02
23/7/2007	38,5580	-0,34%	38,2960	38,5580	38,1080	209.303	8.048.230,54
20/7/2007	38,6890	-1,20%	39,4010	39,4190	38,6140	134.520	5.226.935,20
19/7/2007	39,1570	0,96%	38,7830	39,3070	38,7830	419.263	16.445.646,02
18/7/2007	38,7830	1,77%	37,8460	38,9890	37,8460	277.142	10.697.711,50
17/7/2007	38,1080	-2,02%	38,8760	38,8760	37,3970	973.719	36.998.668,44
16/7/2007	38,8950	-6,44%	41,1420	41,1420	38,2960	1.412.510	55.233.350,42
13/7/2007	41,5730	1,05%	41,8720	41,8720	40,8990	71.041	2.946.520,66
12/7/2007	41,1420	1,43%	40,1870	41,1790	40,1870	75.984	3.107.176,76
11/7/2007	40,5620	0,84%	40,1870	40,6550	40,1870	66.892	2.704.602,26
10/7/2007	40,2250	-1,92%	41,0110	41,0110	40,2250	246.470	9.974.316,48
09/7/2007	41,0110	0,88%	40,6550	41,1610	40,4120	46.534	1.901.795,36
06/7/2007	40,6550	0,56%	40,4300	41,0300	40,3550	47.439	1.930.908,02
05/7/2007	40,4300	-0,65%	40,6930	40,7860	40,4300	287.810	11.707.090,92
04/7/2007	40,6930	0,42%	41,0110	41,0110	40,2810	62.505	2.538.227,84
03/7/2007	40,5240	0,37%	41,0860	41,1050	40,5240	60.881	2.497.095,82
02/7/2007	40,3740	0,93%	39,3440	40,3740	39,3440	75.369	2.987.784,56
29/6/2007	40,0000	1,71%	39,6250	40,0000	39,1760	80.363	3.183.531,06
28/6/2007	39,3260	-0,75%	39,6250	39,9060	39,3260	81.738	3.234.460,54
27/6/2007	39,6250	-1,40%	40,1870	40,1870	39,4380	73.351	2.912.913,10
26/6/2007	40,1870	1,66%	39,5320	40,1870	39,3440	38.342	1.520.122,84
25/6/2007	39,5320	-1,77%	39,8500	40,3740	39,5320	42.600	1.707.156,86
22/6/2007	40,2430	-0,79%	40,5620	40,5620	40,1120	80.596	3.251.030,08
21/6/2007	40,5620	-0,09%	40,2810	40,7110	40,1870	157.189	6.380.950,32
20/6/2007	40,5990	1,07%	40,1870	40,6550	40,1870	106.275	4.310.430,56
19/6/2007	40,1680	-0,92%	40,5430	40,5430	40,0000	56.081	2.251.862,70
18/6/2007	40,5430	0,89%	40,4300	40,8050	40,2620	78.804	2.992.451,26
15/6/2007	40,1870	0,61%	40,5430	40,7490	40,0180	239.504	9.654.055,08
14/6/2007	39,9440	-0,97%	40,9170	40,9170	39,8870	72.129	2.903.997,04
13/6/2007	40,3370	-0,55%	41,0860	41,0860	40,0930	87.525	3.527.618,96
12/6/2007	40,5620	-1,28%	41,3670	41,3670	40,5620	49.601	2.035.371,22
11/6/2007	41,0860	1,06%	40,6550	41,3670	40,6550	123.933	5.097.743,20
08/6/2007	40,6550	-0,14%	40,1870	41,1980	40,1680	132.556	5.387.373,22
07/6/2007	40,7110	0,14%	40,1870	40,7110	40,1870	107.227	4.354.245,64
06/6/2007	40,6550	0,00%	40,1680	40,7300	39,9060	112.013	4.536.323,12
05/6/2007	40,6550	-1,41%	41,7790	41,7790	40,4680	174.144	7.186.380,38
04/6/2007	41,2360	1,90%	41,1230	41,4040	40,8990	478.429	19.748.796,06
01/6/2007	40,4680	-1,55%	41,1050	41,1230	40,4680	106.052	4.345.315,28
31/5/2007	41,1050	1,29%	40,8240	41,1050	40,5990	268.635	11.009.952,04
30/5/2007	40,5800	-0,18%	40,6550	40,6550	40,2060	79.616	3.221.950,42
29/5/2007	40,6550	0,32%	40,5240	40,7110	40,0180	138.796	5.634.895,70
25/5/2007	40,5240	0,89%	40,0000	40,5800	40,0000	174.375	7.036.282,68
24/5/2007	40,1680	1,13%	39,2510	40,1870	39,2320	104.536	4.163.411,08
23/5/2007	39,7190	1,19%	39,2510	39,7750	39,2320	767.183	30.456.087,56
22/5/2007	39,2510	0,00%	38,9140	39,4380	38,9140	202.373	7.953.707,34
21/5/2007	39,2510	0,72%	39,1570	39,2510	38,9700	85.437	3.354.400,82
18/5/2007	38,9700	0,63%	38,8200	39,1950	38,7830	408.190	15.935.584,30
17/5/2007	38,7260	-0,15%	38,8580	39,1950	38,7260	152.987	5.960.060,94
16/5/2007	38,7830	0,05%	38,7640	39,0450	38,6700	63.699	2.477.825,74
15/5/2007	38,7640	0,48%	38,7640	38,8760	38,3140	178.369	6.890.257,54
14/5/2007	38,5770	-2,64%	39,6250	39,6250	38,4270	218.594	8.467.549,78
11/5/2007	39,6250	-1,49%	39,9060	39,9060	39,2130	149.444	5.925.593,92
10/5/2007	40,2250	0,99%	39,8310	40,2250	39,7380	339.996	13.565.880,40
09/5/2007	39,8310	-0,89%	40,2430	40,3740	39,7000	169.825	6.777.857,82
08/5/2007	40,1870	0,00%	40,2810	40,4300	39,9060	163.811	6.593.683,78
07/5/2007	40,1870	0,47%	40,1870	40,2810	40,1310	117.394	4.723.865,82
04/5/2007	40,0000	0,71%	39,7190	40,0370	39,7190	95.178	3.807.766,94
03/5/2007	39,7190	1,19%	39,5320	40,1870	39,3440	105.384	4.192.108,00
02/5/2007	39,2510	0,00%	39,4380	39,9620	39,2510	61.412	2.433.357,10
30/4/2007	39,2510	0,43%	39,4750	39,8690	39,2510	190.704	7.542.664,32
27/4/2007	39,0820	-2,75%	39,7380	39,9060	39,0820	117.215	4.634.497,80
26/4/2007	40,1870	0,52%	39,9810	40,5990	39,6440	136.843	5.495.958,54
25/4/2007	39,9810	-0,74%	40,3740	40,6180	39,9810	46.074	1.859.644,88
24/4/2007	40,2810	0,23%	40,0000	40,4870	40,0000	109.842	4.426.639,00
23/4/2007	40,1870	-0,92%	40,9920	40,9920	40,1870	73.948	3.013.638,60
20/4/2007	40,5620	1,88%	40,1310	41,0300	40,0750	240.999	9.784.885,16
19/4/2007	39,8130	-0,93%	40,1500	40,1500	39,2320	391.373	15.530.915,78
18/4/2007	40,1870	-1,83%	41,0300	41,1790	40,0750	196.477	7.985.840,80
17/4/2007	40,9360	0,69%	41,1230	41,4230	40,8610	380.880	15.710.199,98
16/4/2007	40,6550	-0,64%	41,0300	41,1230	40,6550	74.474	3.048.550,14
13/4/2007	40,9170	1,20%	40,6360	40,9360	40,4120	126.113	5.123.565,88
12/4/2007	40,4300	-0,78%	40,2250	40,6360	40,0750	37.030	1.496.250,84
11/4/2007	40,7490	0,93%	40,1870	40,7490	40,0370	123.898	5.027.087,20
10/4/2007	40,3740	1,89%	39,6250	40,4490	39,6250	106.033	4.264.906,00
05/4/2007	39,6250	-0,70%	39,9060	40,1870	39,6250	101.196	4.060.277,66
04/4/2007	39,9060	1,19%	39,4380	40,1680	39,3630	175.570	7.009.864,46
03/4/2007	39,4380	2,18%	39,0450	39,7750	39,0070	253.947	10.018.601,16
02/4/2007	38,5950	2,23%	38,2580	38,5950	37,9770	139.577	5.359.559,08
30/3/2007	37,7530	-1,46%	38,3140	38,3330	37,7530	306.825	11.738.618,52
29/3/2007	38,3140	0,99%	37,6780	38,3140	37,6780	62.973	2.396.451,44
28/3/2007	37,9400	0,25%	38,2020	38,2020	37,5840	131.696	4.996.004,80
27/3/2007	37,8460	-2,42%	39,0070	39,0070	37,8460	198.171	7.575.860,28
26/3/2007	38,7830	2,48%	38,1650	38,9320	38,1270	113.711	4.396.586,58
23/3/2007	37,8460	-0,39%	37,7530	38,0710	37,5470	153.244	5.800.329,28
22/3/2007	37,9960	3,28%	37,5090	37,9960	37,3220	223.964	8.425.758,32
21/3/2007	36,7880	0,41%	37,0130	37,1250	36,6380	496.996	18.384.100,10
20/3/2007	36,6380	-1,98%	37,3780	37,9210	36,1700	273.510	10.093.645,04
19/3/2007	37,3780	2,02%	37,0130	37,6960	36,9190	257.096	9.610.582,68
16/3/2007	36,6380	-0,51%	36,8260	36,9000	36,2640	307.636	11.257.700,44
15/3/2007	36,8260	-1,38%	37,7530	37,7530	36,5070	210.026	7.799.608,76
14/3/2007	37,3410	-1,82%	36,9380	37,7340	36,9380	165.237	6.151.773,52
13/3/2007	38,0340	-0,92%	38,3140	38,5950	37,3780	172.321	6.538.765,38
12/3/2007	38,3890	-2,01%	39,1760	39,3070	38,3890	136.995	5.305.986,42
09/3/2007	39,1760	-1,83%	39,9060	39,9060	38,8010	172.477	6.760.996,16
08/3/2007	39,9060	2,40%	38,9700	39,9250	38,9320	165.736	6.561.315,54
07/3/2007	38,9700	-0,05%	38,9890	39,5130	38,4830	157.676	6.146.255,64
06/3/2007	38,9890	-0,67%	39,9060	40,1870	38,6510	148.217	5.835.143,72
05/3/2007	39,2510	2,69%	38,2210	39,2510	37,5650	207.845	7.978.141,34
02/3/2007	38,2210	-1,68%	40,0560	40,0750	37,9590	254.974	9.871.020,32
01/3/2007	38,8760	-3,76%	40,3930	40,7300	38,8760	257.407	10.166.241,54
28/2/2007	40,3930	1,17%	38,9700	40,9920	38,7450	281.776	11.303.502,04
27/2/2007	39,9250	-2,69%	41,0300	41,0300	39,9060	180.721	7.317.916,56
26/2/2007	41,0300	1,34%	40,4870	41,0300	40,4300	348.459	14.282.329,06
23/2/2007	40,4870	-2,92%	41,7040	42,0600	40,4680	265.153	10.905.056,12
22/2/2007	41,7040	-3,30%	43,1270	43,2770	41,6850	352.802	14.881.989,26
21/2/2007	43,1270	-0,82%	43,2960	43,9140	43,1270	157.664	6.862.931,54
20/2/2007	43,4830	2,52%	41,6850	43,7080	41,6850	361.451	15.583.699,04
16/2/2007	42,4150	0,84%	42,0600	42,7150	41,9660	101.132	4.277.017,34
15/2/2007	42,0600	-1,10%	42,5280	43,0900	42,0600	328.144	13.937.978,64
14/2/2007	42,5280	3,37%	41,1420	42,5840	41,1420	167.661	7.045.230,66
13/2/2007	41,1420	0,37%	40,9920	41,6290	40,6360	305.538	12.581.527,16
12/2/2007	40,9920	-1,04%	41,1230	41,3670	40,6740	98.413	4.047.772,10
09/2/2007	41,4230	0,14%	41,7600	41,7600	41,0110	193.851	8.021.002,86
08/2/2007	41,3670	-1,69%	42,0780	42,1160	41,2540	117.351	4.894.852,84
07/2/2007	42,0780	-1,06%	42,4150	42,5280	41,7410	109.424	4.627.792,38
06/2/2007	42,5280	2,99%	41,2730	42,5280	41,0860	292.007	12.268.143,76
05/2/2007	41,2920	1,33%	40,7490	41,4420	40,1870	92.354	3.798.306,96
02/2/2007	40,7490	0,23%	40,6550	41,7790	40,6550	219.291	8.975.335,34
01/2/2007	40,6550	1,16%	39,9620	40,7110	39,9620	334.698	13.612.371,68
31/1/2007	40,1870	0,70%	39,9060	40,5430	39,9060	137.021	5.527.467,16
30/1/2007	39,9060	-1,16%	39,9060	40,5240	39,9060	96.208	3.865.642,22
29/1/2007	40,3740	0,47%	39,4570	40,3740	39,4570	64.929	2.601.973,06
26/1/2007	40,1870	-0,23%	40,0000	40,3550	39,9810	201.333	8.089.177,50
25/1/2007	40,2810	0,00%	40,6740	40,6740	40,1870	85.243	3.450.756,14
24/1/2007	40,2810	-0,92%	40,0180	40,6360	40,0180	138.395	5.570.917,56
23/1/2007	40,6550	0,14%	39,4570	40,6550	39,4570	161.778	6.519.349,26
22/1/2007	40,5990	0,56%	40,1870	40,5990	40,1500	74.024	2.993.075,98
19/1/2007	40,3740	1,41%	39,8130	43,4450	39,8130	98.135	3.964.255,84
18/1/2007	39,8130	1,43%	39,1570	39,8130	39,1570	65.183	2.587.562,66
17/1/2007	39,2510	-0,94%	39,2320	40,0370	39,2320	80.570	3.203.875,72
16/1/2007	39,6250	0,71%	39,2510	39,9440	39,2130	107.205	4.247.826,52
15/1/2007	39,3440	-0,90%	39,7190	39,9060	39,0820	37.713	1.489.395,86
12/1/2007	39,7000	-0,47%	39,0070	39,7190	38,9890	101.640	4.005.594,64
11/1/2007	39,8870	2,30%	39,4190	39,8870	38,7260	188.957	7.390.316,74
10/1/2007	38,9890	-1,65%	38,8200	39,7000	38,8200	236.759	9.258.538,80
09/1/2007	39,6440	-0,70%	40,0750	40,0750	39,1760	103.328	4.112.712,84
08/1/2007	39,9250	0,57%	40,0930	40,0930	39,0640	89.892	3.574.052,62
05/1/2007	39,7000	0,52%	39,4940	39,7380	38,5200	62.967	2.476.678,84
04/1/2007	39,4940	0,91%	38,4460	39,4940	38,4460	108.609	4.256.633,18
03/1/2007	39,1380	0,48%	37,7530	39,1570	37,7530	44.059	1.716.485,80
02/1/2007	38,9510	1,12%	39,1380	39,1380	38,6890	63.651	2.475.883,84
29/12/2006	38,5200	0,63%	38,2390	38,8390	38,2390	21.261	819.366,26
28/12/2006	38,2770	-1,11%	38,7080	38,7080	38,2390	50.693	1.951.169,72
27/12/2006	38,7080	0,00%	38,7080	39,1200	38,2390	40.498	1.558.450,68
22/12/2006	38,7080	1,57%	37,7530	38,7080	37,6960	44.579	1.702.579,48
21/12/2006	38,1080	0,49%	38,2390	38,3520	37,6400	46.738	1.777.043,38
20/12/2006	37,9210	0,15%	37,9590	37,9590	37,5090	107.850	4.069.725,50
19/12/2006	37,8650	-1,99%	38,2390	38,3330	37,7710	74.949	2.866.367,96
18/12/2006	38,6330	-0,91%	38,9890	38,9890	38,3330	30.694	1.186.851,88
15/12/2006	38,9890	1,71%	38,4270	38,9890	38,0520	80.741	3.123.932,28
14/12/2006	38,3330	-0,24%	38,7640	38,7640	37,8460	180.364	6.877.105,54
13/12/2006	38,4270	-1,15%	38,3890	38,7080	38,3890	139.084	5.361.389,12
12/12/2006	38,8760	0,14%	38,8200	38,9140	38,7080	108.468	4.216.881,96
11/12/2006	38,8200	0,63%	38,6140	38,8760	38,6140	160.200	6.226.052,54
08/12/2006	38,5770	0,15%	38,5200	38,7080	38,2390	96.250	3.717.951,60
07/12/2006	38,5200	1,98%	37,7710	38,5200	37,3030	67.360	2.565.768,70
06/12/2006	37,7710	2,26%	36,8440	37,8460	36,8440	247.672	9.314.289,46
05/12/2006	36,9380	-0,93%	37,2840	37,3780	36,9380	72.590	2.705.695,26
04/12/2006	37,2840	0,05%	37,3030	37,3030	36,8440	48.152	1.789.593,78
01/12/2006	37,2660	-2,36%	38,3890	38,3890	37,1250	101.897	3.838.152,56
30/11/2006	38,1650	2,96%	37,0690	38,1650	37,0690	81.692	3.066.921,30
29/11/2006	37,0690	0,87%	37,2280	37,2470	36,5640	64.959	2.405.826,40
28/11/2006	36,7510	-2,02%	37,1910	37,4340	36,6200	139.861	5.196.859,56
27/11/2006	37,5090	-0,94%	38,5020	38,5020	37,3970	72.079	2.725.445,44
24/11/2006	37,8650	-0,79%	37,8090	38,3140	37,8090	30.616	1.164.392,90
23/11/2006	38,1650	-1,55%	38,9700	38,9700	38,1650	198.840	7.632.652,54
22/11/2006	38,7640	-0,91%	39,1200	39,1200	38,7640	79.359	3.089.125,98
21/11/2006	39,1200	1,11%	39,3260	39,3630	38,5580	52.869	2.062.709,56
20/11/2006	38,6890	-2,87%	38,8200	39,4190	38,5580	98.671	3.830.653,56
17/11/2006	39,8310	-1,16%	40,2990	40,2990	39,5130	116.889	4.663.597,78
16/11/2006	40,2990	0,70%	40,0180	40,2990	39,7380	89.426	3.572.387,88
15/11/2006	40,0180	2,20%	39,9620	40,1120	39,6630	199.481	7.976.875,02
14/11/2006	39,1570	0,53%	39,1570	39,1760	38,8010	203.855	7.946.059,58
13/11/2006	38,9510	-0,10%	39,0450	39,0450	38,7080	89.751	3.496.339,34
10/11/2006	38,9890	1,46%	38,2390	39,0450	38,2390	203.686	7.940.128,82
09/11/2006	38,4270	0,49%	38,5770	38,6890	38,2580	86.936	3.348.805,86
08/11/2006	38,2390	0,24%	37,8650	38,3520	37,8650	104.765	4.005.299,68
07/11/2006	38,1460	0,89%	38,2210	38,2210	37,5840	101.781	3.875.059,00
06/11/2006	37,8090	1,84%	38,0150	38,4270	37,3590	102.409	3.883.280,36
03/11/2006	37,1250	0,41%	37,5470	37,5470	37,0500	167.235	6.242.116,84
02/11/2006	36,9750	-3,07%	37,8840	38,0520	36,9380	186.985	7.016.311,18
01/11/2006	38,1460	-0,54%	38,6140	38,7080	38,0520	349.972	13.438.587,90
31/10/2006	38,3520	-0,92%	38,5200	38,5580	38,3520	97.662	3.762.974,88
30/10/2006	38,7080	0,34%	38,5770	38,7080	38,4080	91.969	3.551.275,86
27/10/2006	38,5770	-0,34%	38,7080	38,7080	38,4270	42.678	1.648.093,60
26/10/2006	38,7080	0,29%	38,9890	38,9890	38,3520	113.352	4.380.828,74
25/10/2006	38,5950	0,19%	38,4830	38,7640	38,4270	79.019	3.050.434,04
24/10/2006	38,5200	-0,49%	38,9890	39,0450	38,5200	105.850	4.100.940,34
23/10/2006	38,7080	-0,81%	39,0260	39,1200	38,5200	144.913	5.619.865,50
20/10/2006	39,0260	0,34%	38,8760	39,2690	38,7260	194.326	7.598.327,24
19/10/2006	38,8950	0,00%	38,5390	39,1200	38,4080	293.841	11.385.958,44
18/10/2006	38,8950	3,23%	37,5840	39,2690	37,4900	152.701	5.870.395,46
17/10/2006	37,6780	-1,42%	37,4720	37,8090	37,3970	79.329	2.988.362,74
16/10/2006	38,2210	1,19%	37,7710	38,2390	37,3030	174.710	6.633.853,92
13/10/2006	37,7710	4,45%	36,4790	37,7710	36,1980	409.416	15.166.950,70
12/10/2006	36,1610	3,23%	35,8240	36,1610	35,4490	135.693	4.875.063,16
11/10/2006	35,0280	-0,21%	35,6360	35,6360	35,0280	52.998	1.869.746,30
10/10/2006	35,1030	0,05%	35,3560	35,4680	35,1030	98.595	3.487.420,60
09/10/2006	35,0840	0,21%	35,0090	35,4490	35,0090	66.035	2.337.178,34
06/10/2006	35,0090	-1,24%	35,8050	35,8050	35,0090	89.713	3.179.349,70
05/10/2006	35,4490	0,72%	35,1960	35,8050	35,1960	242.648	8.611.759,60
04/10/2006	35,1960	2,23%	34,4290	35,2150	34,4290	111.899	3.906.362,72
03/10/2006	34,4290	-1,92%	34,7660	34,9900	34,4290	302.448	10.467.566,36
02/10/2006	35,1030	0,65%	35,4490	35,4490	35,1030	33.869	1.191.706,94
29/9/2006	34,8780	-1,11%	35,2530	35,4300	34,8410	96.014	3.373.199,34
28/9/2006	35,2710	-2,11%	36,0300	36,0300	35,2710	112.211	4.005.655,14
27/9/2006	36,0300	-0,41%	36,1790	36,1980	35,9170	150.350	5.429.854,86
26/9/2006	36,1790	0,94%	35,8430	36,2550	35,8430	199.988	7.220.466,40
25/9/2006	35,8430	0,58%	35,6360	36,1610	35,6360	197.289	7.096.469,88
22/9/2006	35,6360	-0,32%	35,4490	35,6550	35,1960	86.819	3.077.298,70
21/9/2006	35,7490	-0,21%	35,9170	35,9360	35,6740	163.294	5.860.829,82
20/9/2006	35,8240	-0,21%	35,8990	35,9740	35,6930	69.160	2.479.889,84
19/9/2006	35,8990	-0,05%	36,0860	36,0860	35,4490	58.222	2.085.027,24
18/9/2006	35,9170	-0,31%	36,1980	36,1980	35,4490	102.304	3.677.612,32
15/9/2006	36,0300	0,68%	35,3370	36,0300	35,3370	51.671	1.849.533,10
14/9/2006	35,7860	-0,05%	35,9170	35,9170	35,5430	59.437	2.126.183,44
13/9/2006	35,8050	1,38%	36,0110	36,0110	35,4870	69.764	2.502.895,94
12/9/2006	35,3180	0,45%	35,7300	35,7300	35,3180	64.439	2.284.604,02
11/9/2006	35,1590	0,00%	35,6360	35,6360	35,1590	81.871	2.907.847,90

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.%