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
29/6/2005	24,0260	-0,47%	23,8390	24,2510	23,8390	60.112	1.455.583,28
28/6/2005	24,1390	-1,30%	24,4570	24,4570	24,0640	44.747	1.086.022,18
27/6/2005	24,4570	-0,15%	23,6890	24,5320	23,6890	74.028	1.810.072,08
24/6/2005	24,4940	0,08%	24,4380	24,5320	24,4010	154.986	3.802.868,72
23/6/2005	24,4750	1,79%	24,0450	24,5320	24,0260	53.402	1.305.077,86
22/6/2005	24,0450	-1,31%	24,3630	24,7560	23,8950	55.542	1.352.000,84
21/6/2005	24,3630	0,69%	24,1200	24,5880	24,1010	91.084	2.225.008,86
17/6/2005	24,1950	0,23%	24,1570	24,2510	24,1010	223.478	5.414.408,74
16/6/2005	24,1390	0,47%	23,9890	24,1570	23,9890	64.689	1.563.988,04
15/6/2005	24,0260	1,18%	24,2510	24,2510	23,7830	79.888	1.925.883,94
14/6/2005	23,7450	0,00%	23,7450	23,8390	23,6890	59.448	1.415.660,94
13/6/2005	23,7450	-0,47%	23,8390	23,9510	23,6890	46.293	1.102.683,96
10/6/2005	23,8580	-1,32%	24,1760	24,2700	23,7640	72.112	1.732.982,12
09/6/2005	24,1760	-0,23%	23,7080	24,3440	23,7080	115.720	2.805.313,16
08/6/2005	24,2320	1,97%	23,7830	24,2510	23,7830	185.819	4.498.008,66
07/6/2005	23,7640	-1,40%	24,0640	24,1200	23,6890	113.344	2.710.700,24
06/6/2005	24,1010	2,22%	23,6890	24,1390	23,6890	305.412	7.345.130,32
03/6/2005	23,5770	1,70%	23,1270	23,6510	23,0340	190.142	4.466.699,79
02/6/2005	23,1830	0,65%	22,8460	23,2210	22,8090	152.337	3.533.446,24
01/6/2005	23,0340	1,74%	22,6400	23,1830	22,5280	211.273	4.864.952,14
31/5/2005	22,6400	-0,17%	22,6780	22,8280	22,4160	136.481	3.106.393,20
30/5/2005	22,6780	1,68%	22,3220	22,6970	22,3220	89.072	2.017.128,00
27/5/2005	22,3030	0,13%	22,3780	22,4720	22,2940	120.520	2.699.387,96
26/5/2005	22,2750	1,36%	22,0690	22,5650	21,9570	354.087	7.911.186,24
25/5/2005	21,9760	0,39%	21,9380	22,0320	21,7410	238.988	5.241.018,26
24/5/2005	21,8910	-0,47%	21,8540	21,9760	21,8350	90.592	1.988.009,00
23/5/2005	21,9940	-0,76%	22,1630	22,2750	21,9100	64.112	1.421.377,50
20/5/2005	22,1630	2,03%	21,9100	22,2380	21,7410	120.110	2.637.524,16
19/5/2005	21,7230	0,52%	21,6290	21,9100	21,6290	90.719	1.977.784,44
18/5/2005	21,6100	-0,86%	21,7980	21,9290	21,5170	201.305	4.357.519,68
17/5/2005	21,7980	0,17%	21,7790	21,9760	21,6850	168.267	3.685.637,34
16/5/2005	21,7600	0,69%	21,6100	21,9760	21,4420	191.440	4.154.128,64
13/5/2005	21,6100	-2,57%	22,1070	22,1070	21,5170	319.797	6.919.932,58
12/5/2005	22,1810	0,00%	22,3780	22,4530	22,0690	183.405	4.073.224,50
11/5/2005	22,1810	-0,34%	22,6030	22,6030	22,1440	143.637	3.200.792,22
10/5/2005	22,2560	-0,21%	21,9760	22,3410	21,9760	87.839	1.954.228,42
09/5/2005	22,3030	-3,17%	23,0340	23,0340	22,2380	111.175	2.493.835,06
06/5/2005	23,0340	2,84%	22,6590	23,1270	22,4340	44.767	1.022.410,30
05/5/2005	22,3970	1,06%	22,2000	22,5650	22,2000	71.082	1.596.477,48
04/5/2005	22,1630	-2,19%	22,6590	22,6590	21,7980	235.248	5.202.195,66
03/5/2005	22,6590	-1,14%	23,0340	23,0340	22,3970	169.505	3.862.106,08
28/4/2005	22,9210	0,74%	23,0340	23,1270	22,7530	77.915	1.789.871,06
27/4/2005	22,7530	-1,62%	23,2020	23,2020	22,4340	116.499	2.681.254,24
26/4/2005	23,1270	0,82%	23,0900	23,2210	22,7530	68.413	1.581.906,96
25/4/2005	22,9400	0,74%	22,7900	23,0340	22,3410	39.548	899.579,16
22/4/2005	22,7710	1,08%	22,7900	22,8840	22,6780	128.437	2.933.113,40
21/4/2005	22,5280	-1,47%	22,7710	22,7710	22,1250	219.080	4.889.610,16
20/4/2005	22,8650	0,16%	23,0710	23,0900	22,7710	64.903	1.485.644,00
19/4/2005	22,8280	0,91%	22,9020	22,9210	22,7530	184.216	4.214.889,20
18/4/2005	22,6220	-4,28%	22,9020	23,0340	22,4160	245.418	5.553.797,20
15/4/2005	23,6330	-1,48%	23,7450	23,9890	23,2770	105.547	2.495.573,16
14/4/2005	23,9890	-1,08%	24,2510	24,4380	23,8950	37.523	910.834,82
13/4/2005	24,2510	-0,77%	25,0000	25,0000	24,2510	54.313	1.326.201,16
12/4/2005	24,4380	-0,91%	24,6630	25,0000	24,3440	22.998	569.133,32
11/4/2005	24,6630	-0,53%	24,9060	24,9060	24,2130	135.233	3.329.145,78
08/4/2005	24,7940	0,38%	24,7000	24,9060	24,6440	36.162	896.477,66
07/4/2005	24,7000	1,93%	24,5130	24,9060	24,2880	101.958	2.522.929,02
06/4/2005	24,2320	-2,12%	24,6250	24,7750	24,1570	30.745	749.607,10
05/4/2005	24,7560	1,15%	24,7000	24,9250	24,6070	100.530	2.501.230,64
04/4/2005	24,4750	2,91%	23,9700	24,5320	23,7830	45.555	1.098.746,48
01/4/2005	23,7830	-0,31%	23,7830	23,9700	23,7450	168.329	3.999.044,36
31/3/2005	23,8580	-0,55%	24,1010	24,2320	23,6140	77.751	1.874.341,26
30/3/2005	23,9890	0,55%	24,1760	24,1760	23,7830	87.394	2.096.460,40
29/3/2005	23,8580	-1,62%	24,2510	24,2510	23,7080	55.742	1.338.607,64
24/3/2005	24,2510	3,35%	23,4640	24,3260	23,4640	55.848	1.337.769,74
23/3/2005	23,4640	-1,18%	23,6510	23,6890	23,3520	134.496	3.161.480,20
22/3/2005	23,7450	0,08%	23,7830	23,8010	23,2210	147.703	3.503.687,94
21/3/2005	23,7260	-2,16%	24,6810	24,6810	23,5200	64.880	1.547.907,90
18/3/2005	24,2510	0,46%	24,1390	24,6440	23,8760	133.245	3.235.135,26
17/3/2005	24,1390	-4,16%	25,5430	25,5430	23,8760	217.584	5.283.899,60
16/3/2005	25,1870	-0,59%	25,6180	25,6550	25,1120	56.308	1.432.534,54
15/3/2005	25,3370	-1,89%	25,8430	25,8800	25,2620	98.874	2.522.605,08
11/3/2005	25,8240	-0,79%	26,1240	26,1240	25,6740	62.982	1.633.260,98
10/3/2005	26,0300	0,07%	26,2730	26,3110	25,7300	110.163	2.880.896,80
09/3/2005	26,0110	-0,43%	26,1240	26,1240	25,8050	41.145	1.068.199,12
08/3/2005	26,1240	0,87%	25,6550	26,2170	25,6550	101.051	2.636.554,38
07/3/2005	25,8990	0,29%	25,8430	25,9360	25,4870	89.881	2.323.160,84
04/3/2005	25,8240	1,10%	25,6370	25,9170	25,3930	106.089	2.730.384,90
03/3/2005	25,5430	1,26%	25,4490	25,5800	25,1870	141.204	3.589.093,26
02/3/2005	25,2250	-0,95%	25,4680	25,4680	24,7380	157.766	3.961.785,56
01/3/2005	25,4680	1,42%	25,1870	25,5430	24,6250	313.011	7.815.111,66
28/2/2005	25,1120	-1,25%	23,5390	25,3930	23,5390	153.769	3.868.388,74
25/2/2005	25,4300	1,27%	25,1120	25,7680	25,1120	125.054	3.190.390,04
24/2/2005	25,1120	-2,26%	25,6930	25,6930	24,8870	207.276	5.247.602,16
23/2/2005	25,6930	-1,43%	26,0670	26,0670	25,2810	82.378	2.115.169,10
22/2/2005	26,0670	-1,00%	26,1240	26,2730	25,8990	76.648	1.999.969,12
21/2/2005	26,3290	1,37%	25,6370	26,5730	25,6370	95.503	2.512.769,24
18/2/2005	25,9740	1,69%	25,5430	26,1610	25,0940	104.808	2.698.248,92
17/2/2005	25,5430	-0,29%	26,0860	26,1050	25,0370	102.342	2.609.939,24
16/2/2005	25,6180	-1,94%	26,0300	26,0300	25,4680	191.892	4.951.070,92
15/2/2005	26,1240	3,18%	25,5800	26,1800	25,4680	237.302	6.178.639,30
14/2/2005	25,3180	4,88%	24,2510	25,4680	24,1570	230.165	5.788.475,28
11/2/2005	24,1390	0,86%	23,8760	24,4010	23,8760	44.350	1.067.342,30
10/2/2005	23,9320	-1,69%	24,0820	24,1010	23,6890	281.824	6.749.464,64
09/2/2005	24,3440	-2,04%	24,8500	24,9440	24,1570	118.001	2.898.224,48
08/2/2005	24,8500	3,67%	24,0640	25,0560	24,0640	243.526	6.038.209,70
07/2/2005	23,9700	2,73%	23,0340	24,0260	23,0150	236.854	5.585.508,30
04/2/2005	23,3330	3,49%	22,7150	23,4270	22,6030	166.657	3.881.242,46
03/2/2005	22,5470	-0,91%	22,4160	22,6590	22,2560	420.481	9.444.365,44
02/2/2005	22,7530	-2,02%	23,3150	23,3150	22,6220	125.631	2.886.155,20
01/2/2005	23,2210	0,73%	23,0710	23,4270	22,9590	230.929	5.353.952,44
31/1/2005	23,0520	-1,13%	23,3150	23,4830	23,0340	120.643	2.811.274,52
28/1/2005	23,3150	-0,24%	23,3150	23,4080	23,2400	230.913	5.394.294,84
27/1/2005	23,3710	-0,87%	23,5020	23,6510	23,3330	144.865	3.401.875,08
26/1/2005	23,5770	-0,79%	23,7640	23,7830	23,5020	449.409	10.629.403,40
25/1/2005	23,7640	0,55%	23,3150	23,9510	23,3150	273.743	6.470.637,38
24/1/2005	23,6330	0,56%	23,5020	23,6890	23,3150	85.875	2.024.705,56
21/1/2005	23,5020	-0,32%	23,5770	23,7450	23,2960	572.432	13.492.666,80
20/1/2005	23,5770	1,78%	23,1090	23,9140	22,8280	401.800	9.432.082,96
19/1/2005	23,1650	0,73%	23,0150	23,2210	22,9210	305.004	7.075.813,78
18/1/2005	22,9960	2,98%	22,3690	23,4080	22,3500	290.156	6.656.753,80
17/1/2005	22,3310	0,54%	22,3500	22,4530	22,2840	80.967	1.811.694,46
14/1/2005	22,2100	-0,25%	22,2660	22,3030	21,9100	137.175	3.048.515,26
13/1/2005	22,2660	-0,21%	22,3500	22,4340	21,9100	153.731	3.416.176,56
12/1/2005	22,3130	4,43%	21,4420	22,5090	21,3670	294.165	6.547.699,96
11/1/2005	21,3670	3,21%	20,7770	21,4420	20,6270	189.809	4.007.420,20
10/1/2005	20,7020	2,98%	19,9340	20,8150	19,9340	141.068	2.911.577,94
07/1/2005	20,1030	-0,18%	20,1400	20,2710	19,7660	140.222	2.806.106,06
05/1/2005	20,1400	0,00%	20,1400	20,1970	20,1030	162.123	3.269.227,80
04/1/2005	20,1400	-0,28%	20,2340	20,2530	20,0840	83.280	1.679.057,82
03/1/2005	20,1970	-0,64%	20,1590	20,4770	20,1400	33.132	672.979,46
31/12/2004	20,3280	0,46%	20,2150	20,3280	20,2150	15.173	307.924,00
30/12/2004	20,2340	-0,09%	20,2900	20,3460	20,1970	21.652	439.688,40
29/12/2004	20,2530	0,09%	20,2900	20,3090	19,9720	45.646	925.630,50
28/12/2004	20,2340	-0,37%	20,2710	20,3280	20,0840	13.522	274.199,80
27/12/2004	20,3090	0,28%	20,1400	20,3280	20,1400	24.347	494.494,56
24/12/2004	20,2530	0,37%	19,9160	20,2710	19,9160	17.663	356.995,18
23/12/2004	20,1780	0,00%	20,1400	20,1970	19,9910	15.692	316.010,22
22/12/2004	20,1780	1,13%	20,0090	20,2150	19,9530	182.750	3.665.029,04
21/12/2004	19,9530	0,00%	19,6720	19,9720	19,6720	31.925	634.575,30
20/12/2004	19,9530	0,85%	19,8970	19,9720	19,7840	63.172	1.257.514,36
17/12/2004	19,7840	0,28%	19,6530	19,8220	19,5600	42.361	833.444,88
16/12/2004	19,7280	-0,38%	19,8030	19,8030	19,5790	31.649	622.596,00
15/12/2004	19,8030	-0,10%	19,8220	19,8410	19,4850	70.438	1.382.983,52
14/12/2004	19,8220	-0,66%	19,9530	19,9530	19,5970	414.589	8.172.238,60
13/12/2004	19,9530	1,14%	19,7280	20,0090	19,7280	444.013	8.729.422,72
10/12/2004	19,7280	0,67%	19,5040	19,8220	19,5040	88.390	1.743.866,38
09/12/2004	19,5970	1,36%	19,3350	19,6350	19,2600	242.429	4.742.785,30
08/12/2004	19,3350	1,27%	19,0920	19,4850	18,8950	79.183	1.524.990,18
07/12/2004	19,0920	1,14%	18,7640	19,1850	18,7080	138.382	2.617.786,30
06/12/2004	18,8760	-1,03%	19,0730	19,1850	18,6890	193.697	3.654.632,66
03/12/2004	19,0730	-1,17%	19,4850	19,4850	18,9980	90.305	1.733.429,98
02/12/2004	19,2980	0,20%	19,5600	19,5600	19,2790	76.026	1.475.172,10
01/12/2004	19,2600	-0,96%	19,6530	19,6530	19,2040	30.426	593.464,94
30/11/2004	19,4470	-2,08%	19,7660	19,8410	19,3160	277.520	5.411.891,94
29/11/2004	19,8600	3,12%	19,2410	20,1400	19,1480	138.674	2.716.187,22
26/11/2004	19,2600	0,39%	19,1850	19,4660	19,1850	90.795	1.760.347,34
25/11/2004	19,1850	2,35%	18,7260	19,2410	18,7260	81.941	1.559.876,66
24/11/2004	18,7450	-0,50%	18,7640	18,9140	18,6890	48.356	907.826,08
23/11/2004	18,8390	-0,50%	18,9330	19,1100	18,7260	72.679	1.373.770,22
22/11/2004	18,9330	0,30%	19,0540	19,0540	18,7260	110.610	2.098.121,92
19/11/2004	18,8760	-1,71%	19,2040	19,5970	18,8200	119.858	2.293.572,28
18/11/2004	19,2040	-1,44%	19,4850	19,4850	19,1100	168.074	3.238.048,20
17/11/2004	19,4850	0,10%	19,4660	19,8220	19,3910	52.134	1.021.267,64
16/11/2004	19,4660	-1,24%	19,7660	19,7660	19,3910	41.749	814.599,46
15/11/2004	19,7100	-1,95%	20,0650	20,0650	19,6720	32.786	650.311,86
12/11/2004	20,1030	1,80%	20,1400	20,1780	20,0470	81.076	1.632.775,54
11/11/2004	19,7470	2,33%	19,1100	19,7660	19,1100	113.298	2.232.698,04
10/11/2004	19,2980	-0,77%	19,5600	19,6350	19,0540	114.821	2.224.907,18
09/11/2004	19,4470	-0,96%	19,6350	19,6350	19,3540	59.924	1.167.957,94
08/11/2004	19,6350	-2,42%	20,2530	20,2530	19,5790	101.879	2.019.349,60
05/11/2004	20,1220	1,42%	20,1590	20,2150	19,9720	79.002	1.592.627,60
04/11/2004	19,8410	-0,47%	19,8600	20,0840	19,7660	84.047	1.678.487,10
03/11/2004	19,9340	2,20%	19,5040	20,0280	19,5040	222.579	4.411.439,38
02/11/2004	19,5040	1,17%	19,2790	19,5600	19,2600	78.199	1.514.435,92
01/11/2004	19,2790	0,29%	19,2230	19,4470	19,1100	53.932	1.039.447,80
29/10/2004	19,2230	-0,19%	19,2600	19,4850	18,9140	77.485	1.490.375,32
27/10/2004	19,2600	1,18%	19,2600	19,3350	19,1480	163.053	3.139.405,60
26/10/2004	19,0350	0,64%	19,1100	19,1100	18,8950	144.801	2.756.994,62
25/10/2004	18,9140	-1,32%	18,9510	19,1100	18,8390	80.122	1.523.252,04
22/10/2004	19,1670	-2,19%	19,1480	19,5970	18,9980	138.121	2.664.872,52
21/10/2004	19,5970	0,00%	19,5790	19,6530	19,5410	73.537	1.442.673,14
20/10/2004	19,5970	1,16%	19,3730	19,6350	19,2980	49.610	968.407,98
19/10/2004	19,3730	0,39%	19,2230	19,5790	19,2230	155.726	1.340.913,82
18/10/2004	19,2980	-1,90%	19,5790	19,6350	19,2040	55.656	1.077.066,80
15/10/2004	19,6720	1,54%	19,3730	19,7470	19,2980	218.459	4.279.214,90
14/10/2004	19,3730	-1,14%	19,2410	19,4660	19,1850	93.416	1.810.676,86
13/10/2004	19,5970	1,06%	19,3540	19,6530	19,3350	76.043	1.483.931,62
12/10/2004	19,3910	-1,90%	19,7660	19,7660	19,3910	102.280	1.989.632,98
11/10/2004	19,7660	-1,68%	19,8600	19,8780	19,6350	80.722	1.596.085,60
08/10/2004	20,1030	1,70%	19,7660	20,1590	19,7660	100.896	2.024.436,08
07/10/2004	19,7660	-0,66%	19,9530	20,4210	19,6350	84.273	1.692.515,84
06/10/2004	19,8970	-2,21%	20,3280	20,3280	19,8600	99.017	1.988.094,32
05/10/2004	20,3460	-0,73%	20,4960	20,4960	20,0840	60.570	1.231.755,66
04/10/2004	20,4960	3,69%	20,0090	20,5150	20,0090	195.599	3.988.597,10
01/10/2004	19,7660	1,44%	18,8200	19,8030	18,8200	86.353	1.694.334,96
30/9/2004	19,4850	-0,38%	19,5600	19,5970	18,8200	119.721	2.342.254,40
29/9/2004	19,5600	2,05%	19,1670	19,7280	19,0920	188.017	3.684.010,80
28/9/2004	19,1670	0,89%	18,9980	19,2600	18,9980	124.284	2.378.083,86
27/9/2004	18,9980	1,05%	18,8010	19,1100	18,6520	122.488	2.315.721,20
24/9/2004	18,8010	0,60%	18,6890	18,8200	18,6140	22.995	430.151,56
23/9/2004	18,6890	0,00%	18,5950	18,7080	18,5950	26.604	496.655,36
22/9/2004	18,6890	-0,70%	18,8200	18,8200	18,6520	44.878	838.750,06
21/9/2004	18,8200	0,70%	18,7640	18,9610	18,7640	57.311	1.084.061,68
20/9/2004	18,6890	-0,90%	18,8580	18,8950	18,6520	8.710	163.340,90
17/9/2004	18,8580	1,10%	18,6520	18,8760	18,6520	262.095	4.940.366,34
16/9/2004	18,6520	0,00%	18,6520	18,6700	18,5580	63.026	1.176.339,10
15/9/2004	18,6520	-0,40%	18,7260	18,7450	18,5950	269.319	5.026.796,18
14/9/2004	18,7260	-0,70%	18,6700	18,8010	18,6520	32.206	601.974,60
13/9/2004	18,8580	1,10%	18,6520	18,9330	18,6330	208.499	3.915.618,20
10/9/2004	18,6520	1,84%	18,3330	18,6520	18,3330	153.292	2.839.107,96
09/9/2004	18,3150	0,21%	18,1840	18,5580	18,1460	116.278	2.117.744,44
08/9/2004	18,2770	-0,81%	18,4270	18,4270	18,1840	136.968	2.502.981,16
07/9/2004	18,4270	-0,81%	18,5580	18,5580	18,4270	24.789	458.128,72
06/9/2004	18,5770	0,10%	18,5580	18,5950	18,5580	41.199	765.724,60
03/9/2004	18,5580	-0,50%	18,7450	18,7830	18,5020	68.093	1.269.326,00
02/9/2004	18,6520	-0,10%	18,5770	18,6700	18,5390	123.701	2.305.362,44
01/9/2004	18,6700	-0,40%	18,7450	18,8390	18,6140	245.502	4.599.208,20
31/8/2004	18,7450	0,60%	18,5020	18,7640	18,4830	174.465	3.257.381,30
30/8/2004	18,6330	0,10%	18,5020	18,6520	18,4830	63.007	1.173.287,12
27/8/2004	18,6140	1,43%	18,3890	18,6520	18,3890	35.904	665.245,40
26/8/2004	18,3520	1,45%	18,1840	18,4640	18,1840	41.078	754.983,40
25/8/2004	18,0900	1,04%	17,9030	18,2770	17,7530	36.996	668.322,60
24/8/2004	17,9030	0,00%	17,7150	17,9030	17,7150	22.299	396.898,40
23/8/2004	17,9030	2,03%	17,5470	17,9030	17,5470	17.356	308.858,00
20/8/2004	17,5470	0,75%	17,4160	17,6400	17,3970	39.657	694.304,98
19/8/2004	17,4160	0,22%	17,3590	17,5090	17,3030	102.676	1.788.600,08
18/8/2004	17,3780	-2,52%	17,8280	17,8280	17,3410	281.154	4.945.740,52
17/8/2004	17,8280	-0,21%	17,7530	17,8840	17,7530	60.803	1.086.214,60
16/8/2004	17,8650	-2,25%	18,2770	18,2770	17,7150	54.582	978.366,76
12/8/2004	18,2770	-1,22%	18,4830	18,5020	17,9960	20.692	377.548,44
11/8/2004	18,5020	0,00%	18,4640	18,6520	18,3520	185.214	3.440.834,92
10/8/2004	18,5020	-0,20%	18,5390	18,6330	18,3710	104.119	1.937.123,66
09/8/2004	18,5390	-1,39%	18,8010	18,8010	18,3150	53.010	983.154,04
06/8/2004	18,8010	0,70%	18,1090	18,8200	18,1090	108.518	2.023.856,76
05/8/2004	18,6700	2,15%	18,1840	18,6890	18,1840	183.608	3.409.147,68
04/8/2004	18,2770	-0,92%	18,0520	18,5020	18,0520	49.976	914.341,60
03/8/2004	18,4460	5,80%	17,3590	18,5390	17,3590	148.441	2.705.690,66
02/8/2004	17,4340	-2,41%	17,7150	17,7530	17,2840	104.728	1.825.157,56
30/7/2004	17,8650	-3,05%	18,4080	18,4080	17,7710	79.576	1.423.348,86
29/7/2004	18,4270	-0,60%	18,6140	18,6520	18,4270	13.579	252.071,60
28/7/2004	18,5390	-1,59%	18,9330	18,9330	18,4640	31.469	588.775,80
27/7/2004	18,8390	0,00%	18,7450	18,8760	18,7450	138.932	2.619.437,84
26/7/2004	18,8390	-0,10%	18,6520	18,8580	18,6520	41.266	776.711,38
23/7/2004	18,8580	-0,10%	18,8390	18,8950	18,8010	140.496	2.652.032,20
22/7/2004	18,8760	0,10%	18,9140	18,9140	18,8390	91.025	1.719.924,98
21/7/2004	18,8580	0,10%	18,8200	18,9610	18,8200	106.418	2.010.213,90
20/7/2004	18,8390	0,91%	18,6520	19,1290	18,6520	144.218	2.711.021,80
19/7/2004	18,6700	0,50%	18,5770	18,6890	18,5770	175.089	3.268.786,48
16/7/2004	18,5770	0,51%	18,4640	18,5950	18,3710	71.130	1.318.538,18
15/7/2004	18,4830	0,00%	18,5580	18,5950	18,4080	55.443	1.025.277,12
14/7/2004	18,4830	-0,40%	18,4640	18,5390	18,3710	124.691	2.304.120,58
13/7/2004	18,5580	0,00%	18,5580	18,5580	18,3150	50.646	937.189,20
12/7/2004	18,5580	-0,10%	18,5950	18,6140	18,5020	40.283	,00
09/7/2004	18,5770	0,10%	18,5580	18,6520	18,4460	225.530	4.198.206,00
08/7/2004	18,5580	-0,10%	18,5770	18,5770	18,3890	89.315	1.653.846,16
07/7/2004	18,5770	0,10%	18,5580	18,6330	18,5200	198.061	3.683.809,32
06/7/2004	18,5580	0,92%	18,4460	18,5770	18,4270	164.527	3.041.093,80
05/7/2004	18,3890	0,20%	17,7150	18,4640	17,7150	152.030	2.795.215,26
02/7/2004	18,3520	2,09%	17,9030	18,6700	17,7340	244.292	4.505.198,30
01/7/2004	17,9770	-0,32%	17,9770	18,0340	17,7150	165.975	2.985.844,48
30/6/2004	18,0340	-0,41%	18,3710	18,3710	17,8840	46.210	833.969,76
29/6/2004	18,1090	1,79%	17,9960	18,1840	17,9770	140.072	2.536.072,98
28/6/2004	17,7900	0,42%	17,9400	18,1090	17,7150	48.481	870.789,68
25/6/2004	17,7150	0,53%	17,6400	17,7710	17,6220	46.452	823.457,14
24/6/2004	17,6220	-0,32%	17,6780	17,7990	17,5840	165.237	2.927.684,74
23/6/2004	17,6780	-1,61%	17,9680	17,9680	17,6400	101.123	1.806.566,74
22/6/2004	17,9680	-0,67%	18,1930	18,2020	17,8650	51.509	934.604,14
21/6/2004	18,0900	0,94%	18,1370	18,1740	17,8180	30.024	544.737,14
18/6/2004	17,9210	-0,16%	17,9030	18,0520	17,6400	65.150	1.157.261,96
17/6/2004	17,9490	-3,38%	18,5490	18,5490	17,8280	42.296	764.817,94
16/6/2004	18,5770	-0,30%	18,5200	18,6330	18,5200	296.791	5.521.037,30
15/6/2004	18,6330	1,74%	18,3150	18,6520	18,3150	320.056	5.914.015,88
14/6/2004	18,3150	0,62%	18,2210	18,3430	18,1930	188.242	3.447.447,16
11/6/2004	18,2020	1,62%	17,9590	18,2400	17,9590	187.431	3.403.750,90
10/6/2004	17,9120	1,21%	17,6970	17,9680	17,6970	169.546	3.023.378,08
09/6/2004	17,6970	0,43%	17,6310	17,7430	17,6120	138.795	2.459.167,86
08/6/2004	17,6220	0,22%	17,6680	17,7150	17,5750	187.328	3.315.472,90
07/6/2004	17,5840	-0,74%	17,7250	17,7710	17,5370	145.122	2.567.636,70
04/6/2004	17,7150	2,60%	17,2840	17,7250	17,2840	279.257	4.931.211,50
03/6/2004	17,2660	1,04%	17,1160	17,3690	17,0880	183.424	3.167.377,90
02/6/2004	17,0880	1,73%	16,7880	17,1250	16,7880	84.791	1.437.926,80
01/6/2004	16,7980	0,68%	16,9190	16,9570	16,7510	93.720	1.577.167,02
28/5/2004	16,6850	-0,61%	16,8350	16,9570	16,5540	121.581	2.042.212,12
27/5/2004	16,7880	-1,48%	17,1630	17,3220	16,7230	71.016	1.206.391,76
26/5/2004	17,0410	0,72%	17,2940	17,2940	17,0320	56.351	963.367,44
25/5/2004	16,9190	-5,05%	17,7710	17,7710	16,7980	80.733	1.384.088,88
24/5/2004	17,8180	1,76%	17,5090	17,8740	17,5090	250.622	4.466.743,28
21/5/2004	17,5090	3,26%	17,5190	17,6970	17,3970	322.520	5.653.020,92
20/5/2004	16,9570	-0,82%	17,0690	17,0790	16,9380	76.715	1.307.901,00
19/5/2004	17,0970	-0,27%	17,2470	17,2560	17,0320	113.130	1.942.120,66
18/5/2004	17,1440	0,49%	17,0600	17,2750	17,0220	39.887	682.972,90
17/5/2004	17,0600	0,16%	17,0320	17,1250	17,0220	51.562	880.647,04
14/5/2004	17,0320	-1,99%	17,3780	17,5000	17,0220	56.210	968.474,16
13/5/2004	17,3780	1,09%	17,1910	17,5840	17,1910	207.227	3.604.942,30
12/5/2004	17,1910	-0,43%	16,9480	17,3030	16,9480	88.719	1.527.339,80
11/5/2004	17,2660	1,94%	16,9570	17,2840	16,9570	76.216	1.314.319,94
10/5/2004	16,9380	-2,43%	17,3590	17,3590	16,8350	111.424	1.901.960,34
07/5/2004	17,3590	-1,44%	17,5840	17,5840	17,2560	81.894	1.430.843,46
06/5/2004	17,6120	0,05%	17,6030	17,7710	17,4900	146.028	2.584.005,58
05/5/2004	17,6030	-0,95%	17,7710	17,7810	17,5370	172.078	3.052.238,24
04/5/2004	17,7710	-1,71%	18,0990	18,1180	17,7250	113.457	2.040.872,94
03/5/2004	18,0800	2,16%	17,7710	18,1090	17,7250	182.236	3.280.927,10
30/4/2004	17,6970	3,56%	17,0880	17,8180	17,0880	352.993	6.172.762,10
29/4/2004	17,0880	0,00%	17,0880	17,1070	17,0040	44.160	754.372,96
28/4/2004	17,0880	1,05%	16,9100	17,1440	16,9100	161.773	2.766.204,68
27/4/2004	16,9100	-0,93%	17,0690	17,0690	16,8260	53.320	902.450,20
26/4/2004	17,0690	-1,19%	15,8610	17,2750	15,8610	32.003	545.196,80
23/4/2004	17,2750	-0,05%	17,3410	17,4900	17,2560	95.224	1.652.174,86
22/4/2004	17,2840	0,00%	17,2560	17,2940	17,1720	61.730	1.064.357,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%