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
08/9/2006	35,6360	-0,26%	35,8240	36,0490	35,4490	89.158	3.198.813,54
07/9/2006	35,7300	-0,26%	35,9170	35,9170	35,6360	270.122	9.670.388,24
06/9/2006	35,8240	-0,05%	35,8800	36,0860	35,7110	205.701	7.385.281,08
05/9/2006	35,8430	-1,24%	36,1050	36,1050	35,8430	233.208	8.384.451,60
04/9/2006	36,2920	-0,94%	36,6380	37,0320	36,1790	76.712	2.811.888,04
01/9/2006	36,6380	1,22%	36,1980	36,7510	36,1980	171.868	6.279.584,78
31/8/2006	36,1980	2,38%	35,9920	36,2920	35,9170	208.914	7.559.019,86
30/8/2006	35,3560	-0,47%	35,7860	36,0110	35,3560	286.041	10.255.880,72
29/8/2006	35,5240	0,66%	35,2900	35,9170	35,2710	287.132	10.275.898,42
28/8/2006	35,2900	-0,97%	35,6360	35,6360	35,1030	36.613	1.294.462,04
25/8/2006	35,6360	-2,59%	36,6200	36,6200	35,6360	84.800	3.070.629,22
24/8/2006	36,5820	0,08%	36,5640	36,6760	36,3860	257.083	9.416.807,14
23/8/2006	36,5540	-0,03%	36,7510	36,7510	36,1980	30.303	1.105.565,74
22/8/2006	36,5640	-0,15%	36,8820	36,8820	36,3670	39.225	1.441.663,36
21/8/2006	36,6200	1,17%	36,1980	36,6760	36,1980	137.389	5.031.633,50
18/8/2006	36,1980	1,95%	35,6740	36,2170	35,6360	172.970	6.251.631,64
17/8/2006	35,5050	1,20%	35,2710	35,5430	35,2710	66.745	2.367.735,22
16/8/2006	35,0840	-0,37%	35,1780	35,7300	35,0840	234.804	8.299.212,46
14/8/2006	35,2150	-0,40%	35,3560	35,4490	35,2150	22.499	796.271,54
11/8/2006	35,3560	0,45%	35,4490	35,5430	35,1220	44.225	1.567.823,54
10/8/2006	35,1960	-0,98%	35,4490	35,5800	35,1960	220.414	7.791.511,46
09/8/2006	35,5430	0,53%	35,6930	35,7110	35,3560	190.097	6.756.913,24
08/8/2006	35,3560	-1,05%	35,8610	35,8610	35,3560	224.206	7.970.055,16
07/8/2006	35,7300	0,79%	35,5240	35,7300	35,3180	99.680	3.553.146,64
04/8/2006	35,4490	0,99%	34,9900	35,5240	34,9900	150.105	5.322.881,54
03/8/2006	35,1030	-0,26%	35,5430	35,5430	35,1030	26.278	929.322,42
02/8/2006	35,1960	-1,29%	35,6360	35,7680	35,1960	94.241	3.348.789,70
01/8/2006	35,6550	0,05%	35,6360	35,8050	35,4490	77.692	2.772.481,40
31/7/2006	35,6360	0,90%	35,3180	35,6360	35,3180	106.006	3.767.812,94
28/7/2006	35,3180	-0,37%	35,3560	35,4490	35,0090	81.506	2.871.878,56
27/7/2006	35,4490	2,35%	34,9900	35,7110	34,9900	331.329	11.775.579,74
26/7/2006	34,6350	-0,48%	34,8030	35,1400	34,5790	84.056	2.925.569,10
25/7/2006	34,8030	2,76%	34,5220	34,8220	34,5220	64.654	2.249.063,56
24/7/2006	33,8670	2,26%	33,1180	34,0540	33,1180	36.997	1.254.382,82
21/7/2006	33,1180	-2,75%	33,8480	34,0540	33,1180	99.225	3.320.471,52
20/7/2006	34,0540	1,96%	34,0540	34,1850	33,8670	127.328	4.335.755,42
19/7/2006	33,3990	-0,56%	33,5860	33,9420	33,3990	59.909	2.024.177,30
18/7/2006	33,5860	0,00%	33,5860	33,8670	33,1180	178.564	5.964.455,26
17/7/2006	33,5860	-2,61%	33,8670	33,8670	33,3800	136.683	4.597.082,30
14/7/2006	34,4850	-1,50%	34,3910	34,8030	34,3540	70.784	2.445.386,28
13/7/2006	35,0090	-2,53%	35,7300	35,7300	34,9720	61.262	2.158.234,40
12/7/2006	35,9170	-1,97%	36,6380	36,8820	35,8990	97.186	3.558.111,44
11/7/2006	36,6380	0,95%	35,8240	36,6380	35,8240	80.989	2.937.785,52
10/7/2006	36,2920	1,84%	35,6360	36,2920	35,0840	20.374	727.443,72
07/7/2006	35,6360	0,79%	35,3560	35,6360	35,1960	66.859	2.370.845,68
06/7/2006	35,3560	0,94%	35,6360	35,6740	35,0090	89.896	3.177.917,36
05/7/2006	35,0280	-3,73%	35,6360	36,0110	34,8970	172.577	6.162.044,48
04/7/2006	36,3860	4,83%	34,7100	36,3860	34,6720	74.287	2.617.722,72
03/7/2006	34,7100	1,42%	34,5220	35,4490	34,5220	133.275	4.684.960,24
30/6/2006	34,2230	0,22%	34,8970	34,8970	34,0920	189.285	6.575.856,26
29/6/2006	34,1480	2,19%	33,4170	34,5040	33,4170	62.381	2.139.362,42
28/6/2006	33,4170	-0,50%	33,1180	33,8670	33,1180	56.712	1.899.366,62
27/6/2006	33,5860	-0,99%	33,9420	33,9420	33,5110	46.875	1.577.492,70
26/6/2006	33,9230	-2,21%	34,9720	34,9720	33,7360	45.093	1.540.770,36
23/6/2006	34,6910	1,09%	34,3160	34,8220	33,8670	82.810	2.840.414,36
22/6/2006	34,3160	-0,11%	34,3540	34,8970	33,9610	53.521	1.849.773,90
21/6/2006	34,3540	-0,97%	34,6910	34,8780	33,6800	207.438	7.140.335,02
20/6/2006	34,6910	2,26%	33,9230	34,6910	33,9230	42.863	1.478.243,62
19/6/2006	33,9230	0,44%	33,7730	34,5220	33,7170	147.941	5.062.733,20
16/6/2006	33,7730	-0,55%	34,3350	36,1980	33,7730	116.775	4.136.475,80
15/6/2006	33,9610	4,80%	32,4060	34,3350	32,4060	150.089	5.091.091,76
14/6/2006	32,4060	-1,87%	32,6500	33,5860	32,1440	179.432	5.867.995,60
13/6/2006	33,0240	-6,84%	35,2150	35,2150	33,0240	226.131	7.610.921,86
09/6/2006	35,4490	0,77%	35,1780	36,1980	35,1780	62.336	2.220.582,72
08/6/2006	35,1780	-2,92%	35,4490	35,4490	34,8970	129.756	4.564.563,64
07/6/2006	36,2360	-2,86%	36,2170	36,4980	35,5800	169.523	6.124.232,54
06/6/2006	37,3030	2,02%	35,4490	37,3030	35,4490	116.034	4.252.434,60
05/6/2006	36,5640	-2,47%	37,3030	37,3030	36,0110	66.932	2.466.845,08
02/6/2006	37,4900	-1,38%	37,7710	38,3330	36,9750	79.651	2.992.016,74
01/6/2006	38,0150	-0,10%	38,0520	38,2390	37,7710	203.863	7.763.168,86
31/5/2006	38,0520	1,85%	37,3030	38,1460	37,1250	132.104	4.980.373,26
30/5/2006	37,3590	-1,09%	37,7710	37,7710	36,9380	60.033	2.240.441,02
29/5/2006	37,7710	5,11%	36,3860	37,8090	36,3860	93.732	3.527.152,34
26/5/2006	35,9360	1,80%	35,4490	36,3860	35,4490	90.077	3.249.173,76
25/5/2006	35,2990	-0,37%	35,4300	35,7300	34,7100	74.314	2.637.726,26
24/5/2006	35,4300	1,20%	35,0090	36,4980	33,9610	280.218	10.009.805,34
23/5/2006	35,0090	-1,14%	35,4120	36,7510	35,0090	287.848	10.358.002,00
22/5/2006	35,4120	-4,88%	36,8630	37,7710	34,9900	157.895	5.718.123,20
19/5/2006	37,2280	-2,64%	38,5200	38,5200	37,2090	166.397	6.231.264,70
18/5/2006	38,2390	-3,09%	39,4570	39,6250	37,1440	76.899	2.955.462,06
17/5/2006	39,4570	-1,40%	40,0930	40,2990	39,3630	119.067	4.734.666,32
16/5/2006	40,0180	-2,47%	41,0300	41,0300	39,6630	76.135	3.053.921,10
15/5/2006	41,0300	3,01%	39,8310	41,0300	39,1570	76.222	3.011.636,30
12/5/2006	39,8310	-3,67%	41,0490	41,0670	39,7750	159.942	6.412.605,92
11/5/2006	41,3480	1,42%	41,0490	41,6950	40,5800	72.840	3.012.166,64
10/5/2006	40,7680	1,64%	40,9550	41,6010	40,1680	133.965	5.490.293,20
09/5/2006	40,1120	0,00%	40,1120	40,4680	39,6440	87.364	3.493.675,40
08/5/2006	40,1120	-0,46%	40,2810	40,8990	40,1120	19.865	802.329,02
05/5/2006	40,2990	-0,46%	40,4870	41,0490	40,2060	129.943	5.285.854,84
04/5/2006	40,4870	4,29%	38,6330	40,9550	38,6330	53.538	2.142.189,08
03/5/2006	38,8200	1,07%	38,4830	39,5500	38,4830	62.582	2.431.869,82
02/5/2006	38,4080	2,14%	38,3330	38,5200	38,2390	219.532	8.442.692,44
28/4/2006	37,6030	-1,03%	37,6780	37,8650	37,2090	48.398	1.820.333,38
27/4/2006	37,9960	0,84%	37,4900	38,1460	37,4900	83.537	3.173.159,70
26/4/2006	37,6780	-0,94%	37,8650	38,0520	37,5090	40.272	1.523.992,98
25/4/2006	38,0340	0,45%	38,1270	38,4640	37,8650	108.429	4.155.549,12
20/4/2006	37,8650	0,25%	37,7710	38,1270	37,0320	38.600	1.449.999,94
19/4/2006	37,7710	-1,22%	38,4080	38,6330	37,4900	66.558	2.545.163,04
18/4/2006	38,2390	1,09%	37,8650	38,4080	37,4340	42.489	1.625.836,36
13/4/2006	37,8280	1,89%	37,3030	38,2020	37,3030	44.009	1.661.847,04
12/4/2006	37,1250	-0,78%	37,4150	37,4150	36,6950	59.624	2.212.169,10
11/4/2006	37,4150	-1,14%	37,8650	37,8650	37,3030	95.446	3.582.074,40
10/4/2006	37,8460	-1,03%	38,2390	38,2390	37,2090	131.590	4.973.138,56
07/4/2006	38,2390	0,89%	37,8650	38,2390	37,2280	69.351	2.645.582,44
06/4/2006	37,9020	2,61%	36,7510	37,9020	36,7130	145.602	5.445.232,32
05/4/2006	36,9380	-0,25%	36,5350	36,9380	36,5350	79.426	2.918.722,26
04/4/2006	37,0320	0,25%	37,1070	37,4900	36,8440	232.057	8.632.807,52
03/4/2006	36,9380	0,51%	36,7510	36,9380	36,3860	199.022	7.339.228,74
31/3/2006	36,7510	-0,36%	37,3030	37,3030	36,6570	30.917	1.144.750,66
30/3/2006	36,8820	0,87%	36,5640	37,3030	36,5640	154.733	5.728.009,54
29/3/2006	36,5640	-0,36%	36,6950	36,8440	36,4420	64.449	2.363.367,52
28/3/2006	36,6950	-1,33%	37,0690	37,1910	36,5640	81.212	3.002.339,66
27/3/2006	37,1910	-1,10%	37,3030	37,3030	36,9380	55.877	2.079.645,66
24/3/2006	37,6030	-0,49%	37,7900	37,8460	37,6030	111.976	4.231.258,50
23/3/2006	37,7900	0,35%	37,6590	38,0150	37,5840	27.117	1.028.257,38
22/3/2006	37,6590	-1,28%	37,7150	37,7530	37,4900	33.010	1.244.535,86
21/3/2006	38,1460	3,80%	36,4230	38,1460	36,4230	41.928	1.567.004,96
20/3/2006	36,7510	1,00%	36,8440	37,6590	36,4980	67.053	2.473.291,20
17/3/2006	36,3860	-0,41%	36,9380	37,6220	36,0490	402.565	14.957.898,92
16/3/2006	36,5350	1,61%	35,9550	36,8440	35,9550	76.588	2.793.118,50
15/3/2006	35,9550	0,00%	35,9550	36,6380	35,8240	193.634	7.001.258,98
14/3/2006	35,9550	-2,41%	36,8440	36,8440	35,9170	125.601	4.547.148,90
13/3/2006	36,8440	2,58%	35,9170	36,8440	35,9170	242.830	8.870.181,76
10/3/2006	35,9170	-1,97%	37,0320	37,0320	35,9170	175.106	6.353.304,48
09/3/2006	36,6380	0,95%	37,2090	37,2840	36,3290	71.894	2.630.520,10
08/3/2006	36,2920	1,04%	35,8240	36,6010	35,7680	275.617	9.971.785,10
07/3/2006	35,9170	-0,78%	36,1980	36,2730	35,5050	155.422	5.605.198,26
03/3/2006	36,1980	-0,36%	37,3030	37,3030	35,9170	155.053	5.615.689,30
02/3/2006	36,3290	-0,21%	36,2920	36,7510	36,0300	119.396	4.350.314,04
01/3/2006	36,4040	-2,41%	37,3030	37,3030	36,2360	285.665	10.473.214,58
28/2/2006	37,3030	3,53%	36,0300	37,3030	35,9170	205.000	7.527.861,68
27/2/2006	36,0300	-0,82%	36,3290	36,3290	35,9360	62.230	2.247.067,62
24/2/2006	36,3290	-0,16%	36,7510	36,7510	36,0300	67.155	2.450.765,42
23/2/2006	36,3860	2,37%	35,5430	36,3860	35,3560	107.757	3.847.490,34
22/2/2006	35,5430	1,25%	35,4490	35,5430	34,8220	35.817	1.266.947,52
21/2/2006	35,1030	-0,21%	35,4490	35,5800	35,0280	65.891	2.323.342,62
20/2/2006	35,1780	1,35%	34,7100	35,2340	34,7100	56.878	1.992.450,00
17/2/2006	34,7100	-1,33%	35,0090	35,3930	34,5410	63.672	2.232.968,30
16/2/2006	35,1780	4,16%	33,7730	35,4870	33,7730	145.915	5.118.116,56
15/2/2006	33,7730	0,28%	33,6800	33,9790	33,3990	124.761	4.206.440,52
14/2/2006	33,6800	-2,12%	33,5860	34,4100	33,5860	104.707	3.554.273,16
13/2/2006	34,4100	-1,29%	34,9900	34,9900	34,1660	27.133	939.428,46
10/2/2006	34,8590	0,59%	34,5220	34,8970	34,5220	21.963	764.626,80
09/2/2006	34,6530	-0,65%	34,8780	35,5990	34,6530	83.209	2.925.492,06
08/2/2006	34,8780	-0,59%	35,0840	35,3370	34,5410	38.215	1.339.968,44
07/2/2006	35,0840	0,81%	35,2710	35,6740	34,7100	99.989	3.518.934,64
06/2/2006	34,8030	-0,22%	34,7280	34,9900	34,5220	93.894	3.272.257,40
03/2/2006	34,8780	-0,85%	35,1780	35,3370	34,8030	435.552	15.265.077,80
02/2/2006	35,1780	2,12%	35,4490	35,4490	34,6160	87.589	3.071.082,62
01/2/2006	34,4470	2,00%	33,7920	34,5600	33,7920	220.994	7.551.684,82
31/1/2006	33,7730	2,15%	32,8370	34,0540	32,8370	281.252	9.504.857,60
30/1/2006	33,0620	2,74%	32,8370	33,2110	32,2940	122.080	4.014.882,90
27/1/2006	32,1810	1,48%	31,9940	32,4060	31,5730	204.055	6.511.234,58
26/1/2006	31,7130	-0,41%	31,8070	31,9760	31,6100	108.373	3.442.382,08
25/1/2006	31,8440	-1,05%	32,0130	32,2000	31,6950	123.998	3.955.536,84
24/1/2006	32,1810	0,88%	31,9000	32,2560	31,8070	128.532	4.116.305,36
23/1/2006	31,9000	-1,62%	32,4250	32,4250	31,5350	93.856	2.989.208,56
20/1/2006	32,4250	1,94%	31,8070	32,8180	31,8070	163.944	5.323.619,64
19/1/2006	31,8070	0,62%	31,7130	31,9940	31,2170	140.650	4.478.269,10
18/1/2006	31,6100	2,68%	30,7110	31,6100	30,5050	137.809	4.284.814,36
17/1/2006	30,7860	0,30%	30,5990	30,8240	30,5050	312.865	9.640.363,88
16/1/2006	30,6930	0,00%	31,0670	31,0670	30,6930	101.424	3.129.410,04
13/1/2006	30,6930	-1,80%	31,2170	31,2170	30,5800	226.755	6.985.615,86
12/1/2006	31,2550	1,34%	30,8430	31,2550	30,5050	99.466	3.070.194,78
11/1/2006	30,8430	0,80%	30,3740	30,9740	30,3740	308.050	9.481.239,16
10/1/2006	30,5990	-1,45%	31,0490	31,1800	30,2250	245.428	7.529.013,94
09/1/2006	31,0490	-2,27%	31,7690	31,8260	31,0490	306.012	9.620.090,26
05/1/2006	31,7690	-1,40%	32,6310	32,6310	31,5730	85.582	2.724.341,34
04/1/2006	32,2190	0,06%	32,2000	32,5560	32,0880	222.127	7.192.826,56
03/1/2006	32,2000	-0,23%	31,4040	32,4620	31,4040	77.697	2.507.248,22
02/1/2006	32,2750	0,29%	32,1630	32,2750	31,9000	15.551	501.492,14
30/12/2005	32,1810	-1,38%	32,6310	32,6310	32,0130	41.093	1.326.032,20
29/12/2005	32,6310	4,91%	31,6950	32,6310	31,6100	115.824	3.715.132,78
28/12/2005	31,1050	-0,60%	31,2550	31,2920	31,0670	97.286	3.034.368,54
27/12/2005	31,2920	0,97%	30,9920	31,6480	30,9550	56.386	1.765.352,22
23/12/2005	30,9920	0,00%	31,5350	31,5350	30,8050	116.097	3.640.849,70
22/12/2005	30,9920	0,48%	30,6360	31,3290	30,6360	153.105	4.739.199,94
21/12/2005	30,8430	-1,67%	31,5350	31,6850	30,8240	68.592	2.152.758,30
20/12/2005	31,3670	0,60%	31,7320	31,7320	31,1610	129.458	4.075.299,68
19/12/2005	31,1800	-2,94%	33,5670	33,5670	31,1800	67.712	2.188.616,60
16/12/2005	32,1250	2,97%	31,2550	32,1250	31,2360	92.855	2.944.034,46
15/12/2005	31,1980	-0,18%	31,2550	31,4980	30,5990	85.332	2.668.030,24
14/12/2005	31,2550	0,12%	31,2550	31,7130	31,2550	155.392	4.905.684,76
13/12/2005	31,2170	2,65%	30,4120	31,2170	30,4120	77.240	2.365.491,72
12/12/2005	30,4120	-0,49%	31,3290	31,3290	30,3560	231.134	7.048.580,84
09/12/2005	30,5620	-0,43%	30,2250	30,7860	30,2250	78.965	2.426.598,70
08/12/2005	30,6930	-2,73%	30,7860	31,1610	30,6740	171.921	5.314.758,84
07/12/2005	31,5540	4,72%	30,2990	31,5730	30,2430	237.838	7.429.722,66
06/12/2005	30,1310	2,88%	29,3820	30,3180	29,3820	202.744	6.117.679,20
05/12/2005	29,2880	0,97%	29,0070	29,7380	28,8760	42.147	1.232.598,38
02/12/2005	29,0070	1,37%	28,2020	29,1010	28,2020	202.334	5.870.388,28
01/12/2005	28,6140	1,93%	28,4460	28,7260	28,1650	32.755	932.680,76
30/11/2005	28,0710	0,34%	27,9770	28,4460	27,9210	94.923	2.668.783,12
29/11/2005	27,9770	-0,67%	28,2390	28,2390	27,9210	147.126	4.129.399,66
28/11/2005	28,1650	1,08%	27,8650	28,2020	27,5840	283.785	7.933.903,58
25/11/2005	27,8650	-0,60%	28,3710	28,3710	27,6220	26.275	736.658,10
24/11/2005	28,0340	0,74%	27,9770	28,0710	27,7900	55.007	1.539.762,80
23/11/2005	27,8280	-0,27%	27,9770	28,0340	27,6220	120.225	3.367.096,84
22/11/2005	27,9020	0,13%	27,8280	27,9770	27,5840	247.282	6.891.647,20
21/11/2005	27,8650	-1,52%	28,2960	28,2960	27,6030	87.920	2.458.016,24
18/11/2005	28,2960	0,20%	28,2390	28,3520	28,0900	242.112	6.848.858,20
17/11/2005	28,2390	1,27%	27,9400	28,2960	27,9400	147.634	4.163.874,38
16/11/2005	27,8840	-0,27%	27,9590	27,9770	27,7900	124.695	3.483.479,70
15/11/2005	27,9590	0,61%	27,7900	27,9770	27,0600	180.117	5.022.533,32
14/11/2005	27,7900	1,23%	27,4340	27,9020	27,1350	109.710	3.027.527,86
11/11/2005	27,4530	-1,21%	27,6590	27,9210	27,0600	28.446	791.394,24
10/11/2005	27,7900	0,68%	27,7900	27,8840	27,7530	91.862	2.557.292,38
09/11/2005	27,6030	-1,01%	27,9590	27,9770	27,4150	41.318	1.149.256,70
08/11/2005	27,8840	1,99%	27,3410	27,9210	27,3220	71.396	1.981.621,44
07/11/2005	27,3410	-0,54%	26,8910	27,4340	26,8910	45.115	1.235.215,52
04/11/2005	27,4900	0,07%	27,4150	27,5090	27,2280	143.777	3.939.111,90
03/11/2005	27,4720	1,73%	27,0410	27,6030	27,0040	161.573	4.425.164,06
02/11/2005	27,0040	0,88%	26,7690	27,0220	26,4980	131.430	3.506.323,94
01/11/2005	26,7690	0,60%	26,7690	26,8540	26,4980	268.341	7.150.197,70
31/10/2005	26,6100	1,57%	26,2170	26,7600	26,2170	268.773	7.148.421,94
27/10/2005	26,1980	0,50%	26,0860	26,1980	25,7490	116.899	3.049.356,74
26/10/2005	26,0670	-0,22%	26,1240	26,1240	25,8240	39.782	1.036.609,78
25/10/2005	26,1240	1,24%	25,8430	26,2360	25,7490	63.754	1.655.001,22
24/10/2005	25,8050	-0,07%	25,8240	25,8800	25,6550	35.812	924.303,00
21/10/2005	25,8240	-2,13%	26,6850	26,6850	25,8050	288.984	7.564.756,26
20/10/2005	26,3860	-0,56%	26,8540	26,8540	26,3480	327.717	8.717.504,30
19/10/2005	26,5350	-0,35%	26,6290	26,6290	26,2550	388.351	10.287.457,22
18/10/2005	26,6290	0,14%	26,6660	26,6850	26,5730	53.337	1.421.774,50
17/10/2005	26,5920	-0,21%	26,8160	26,8160	26,5540	152.978	4.083.316,14
14/10/2005	26,6480	0,28%	26,4980	26,7040	26,4980	171.857	4.566.052,60
13/10/2005	26,5730	-0,70%	26,3110	26,7600	26,3110	71.855	1.906.469,20
12/10/2005	26,7600	1,13%	26,3110	26,7880	26,2550	228.485	6.091.608,14
11/10/2005	26,4610	0,14%	26,1240	26,5920	26,0860	103.084	2.729.220,46
10/10/2005	26,4230	0,50%	26,3110	26,6850	25,9740	110.090	2.924.772,42
07/10/2005	26,2920	1,52%	26,1240	26,3110	25,9360	164.337	4.311.883,26
06/10/2005	25,8990	0,15%	25,8610	25,9550	25,6550	96.942	2.507.299,84
05/10/2005	25,8610	-0,65%	26,0300	26,0300	25,6740	181.871	4.703.697,74
04/10/2005	26,0300	-0,29%	26,1240	26,1420	25,9360	211.588	5.520.039,38
03/10/2005	26,1050	0,65%	25,9920	26,3480	25,9920	84.205	2.209.720,86
30/9/2005	25,9360	-1,00%	26,1240	26,4040	25,7490	65.866	1.733.888,64
29/9/2005	26,1980	-0,36%	26,3110	26,4040	26,1240	50.817	1.334.117,24
28/9/2005	26,2920	1,08%	25,8610	26,5170	25,8610	190.506	5.009.175,42
27/9/2005	26,0110	2,13%	25,6550	26,0490	25,4680	132.167	3.425.755,40
26/9/2005	25,4680	-1,09%	25,5620	25,6550	25,2810	512.554	13.051.420,96
23/9/2005	25,7490	0,07%	25,7490	25,9360	25,4870	57.626	1.486.519,30
22/9/2005	25,7300	-1,36%	26,1240	26,3860	25,6180	103.665	2.704.071,80
21/9/2005	26,0860	-0,15%	26,1240	26,4790	26,0110	160.562	4.198.106,64
20/9/2005	26,1240	-0,71%	26,3670	26,3860	26,0670	77.139	2.020.994,28
19/9/2005	26,3110	-1,26%	26,3290	26,6850	26,2170	128.487	3.387.982,94
16/9/2005	26,6480	-0,28%	26,7230	27,0220	26,4040	64.955	1.744.469,08
15/9/2005	26,7230	1,57%	26,3110	26,7600	26,3110	51.499	1.374.305,20
14/9/2005	26,3110	-1,61%	26,6100	26,6480	26,1610	133.184	3.524.777,38
13/9/2005	26,7410	0,70%	26,7600	27,1350	26,1610	135.264	3.642.799,16
12/9/2005	26,5540	-0,14%	26,5920	26,7600	26,1240	53.539	1.409.542,32
09/9/2005	26,5920	-0,35%	26,6850	26,7230	26,1420	71.675	1.898.398,00
08/9/2005	26,6850	-0,63%	26,8540	26,8540	26,3860	27.632	737.556,12
07/9/2005	26,8540	-1,31%	26,9470	27,4900	26,4980	76.579	2.054.434,12
06/9/2005	27,2100	-0,95%	27,4150	27,4340	26,9660	83.047	2.262.924,28
05/9/2005	27,4720	0,41%	27,3590	27,6030	26,9470	142.229	3.905.032,78
02/9/2005	27,3590	1,60%	26,9290	27,8460	26,9290	206.753	5.683.573,74
01/9/2005	26,9290	1,99%	26,5920	27,0220	26,2170	148.432	3.980.608,18
31/8/2005	26,4040	-0,43%	26,5170	26,5170	26,1610	77.570	2.044.841,06
30/8/2005	26,5170	0,50%	26,5540	26,5540	26,3110	170.474	4.512.252,70
29/8/2005	26,3860	-0,28%	26,1240	26,5730	26,0300	71.056	1.870.394,88
26/8/2005	26,4610	1,66%	26,1050	26,7600	26,0110	140.804	3.726.085,76
25/8/2005	26,0300	-0,57%	25,9360	26,1050	25,9360	43.642	1.133.723,32
24/8/2005	26,1800	0,29%	26,1240	26,2920	25,7490	132.792	3.461.288,22
23/8/2005	26,1050	-0,07%	26,1240	26,1240	25,5050	10.228	264.895,34
22/8/2005	26,1240	-0,78%	26,3290	26,5170	25,7680	84.186	2.206.726,82
19/8/2005	26,3290	1,66%	26,1240	26,4040	25,9360	70.759	1.850.582,26
18/8/2005	25,8990	0,07%	26,0490	26,0490	25,5990	39.565	1.027.244,34
17/8/2005	25,8800	1,77%	25,4490	26,1240	25,4120	112.394	2.875.142,20
16/8/2005	25,4300	0,22%	25,3740	25,7490	25,3560	56.317	1.437.024,48
12/8/2005	25,3740	-0,95%	25,6370	25,6370	25,2990	74.932	1.907.331,36
11/8/2005	25,6180	-0,80%	25,9920	25,9920	25,4120	73.849	1.896.540,78
10/8/2005	25,8240	-1,64%	26,4980	26,5920	25,7490	53.759	1.407.622,70
09/8/2005	26,2550	0,29%	26,1610	26,4040	26,1420	121.864	3.203.520,12
08/8/2005	26,1800	1,30%	25,8430	26,2920	25,8430	110.285	2.874.586,18
05/8/2005	25,8430	-0,86%	26,0110	26,0300	25,7490	46.350	1.199.114,60
04/8/2005	26,0670	0,00%	26,1240	26,2170	25,8610	53.210	1.384.374,18
03/8/2005	26,0670	-1,00%	26,3290	26,3290	25,7860	130.682	3.397.722,26
02/8/2005	26,3290	0,28%	26,2550	26,4040	25,9360	29.532	775.027,94
01/8/2005	26,2550	0,57%	25,8990	26,3670	25,8050	63.054	1.651.720,84
29/7/2005	26,1050	-3,46%	26,4790	26,9290	26,0300	79.655	2.096.888,06
28/7/2005	27,0410	1,02%	26,9470	27,1350	26,9470	141.332	3.827.968,12
27/7/2005	26,7690	3,36%	25,8990	26,7980	25,8990	206.374	5.487.733,06
26/7/2005	25,8990	1,39%	25,3930	26,0300	25,3930	60.470	1.559.674,16
25/7/2005	25,5430	-0,22%	26,0300	26,0300	25,4870	86.658	2.222.092,70
22/7/2005	25,5990	-2,01%	25,9360	25,9360	25,5240	82.440	2.115.338,66
21/7/2005	26,1240	1,31%	25,7860	26,1800	25,6180	106.168	2.752.579,68
20/7/2005	25,7860	-1,72%	26,2360	26,2360	25,5620	55.677	1.437.018,76
19/7/2005	26,2360	1,82%	25,7680	26,3110	25,7680	218.422	5.709.048,78
18/7/2005	25,7680	5,44%	24,4380	25,8430	24,4380	134.453	3.399.834,60
15/7/2005	24,4380	1,80%	24,0070	24,6250	24,0070	78.783	1.923.045,58
14/7/2005	24,0070	0,47%	23,9700	24,0450	23,9320	42.929	1.030.994,74
13/7/2005	23,8950	0,95%	23,9700	23,9890	23,7080	28.144	672.379,12
12/7/2005	23,6700	-0,63%	23,7830	23,9320	23,4830	126.142	2.982.058,48
11/7/2005	23,8200	-0,23%	23,8760	24,0260	23,7640	75.146	1.800.510,96
08/7/2005	23,8760	0,71%	23,8950	23,9320	23,6700	83.158	1.864.435,62
07/7/2005	23,7080	-2,01%	24,1950	24,1950	23,0710	83.548	1.972.019,74
06/7/2005	24,1950	0,86%	24,2130	24,3260	24,0070	77.754	1.884.109,52
05/7/2005	23,9890	-0,54%	24,2320	24,2320	23,8760	20.415	491.502,20
04/7/2005	24,1200	1,18%	23,8580	24,2320	23,8580	106.624	2.575.580,86
01/7/2005	23,8390	0,16%	24,0450	24,3630	23,7640	31.349	756.808,48
30/6/2005	23,8010	0,00%	24,0260	24,2320	23,7640	76.509	1.838.530,98

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.%