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
21/4/2004	17,1720	0,44%	17,0970	17,2560	17,0690	76.526	1.313.781,64
20/4/2004	17,0970	0,16%	17,0790	17,1630	17,0690	18.482	316.320,60
19/4/2004	17,0690	0,00%	17,2280	17,2280	17,0690	57.064	975.356,84
16/4/2004	17,0690	0,11%	17,0510	17,1160	17,0220	113.483	1.939.389,50
15/4/2004	17,0510	-0,22%	17,1910	17,2000	17,0040	59.450	1.014.350,02
14/4/2004	17,0880	-1,13%	17,1810	17,1910	17,0410	49.514	848.981,60
13/4/2004	17,2840	1,03%	17,0790	17,4530	17,0600	72.651	1.248.759,24
08/4/2004	17,1070	0,66%	17,2560	17,2560	17,0220	81.298	1.391.162,60
07/4/2004	16,9940	-0,33%	17,0510	17,0690	16,9760	104.377	1.779.154,30
06/4/2004	17,0510	-0,22%	17,0880	17,2000	17,0220	71.099	1.216.372,50
05/4/2004	17,0880	-0,44%	16,7880	17,1630	16,7880	106.145	1.814.397,20
02/4/2004	17,1630	-1,19%	17,3690	17,3690	17,0880	67.370	1.163.360,82
01/4/2004	17,3690	3,52%	16,7790	17,4160	16,7790	169.411	2.919.341,06
31/3/2004	16,7790	1,76%	16,5170	16,8820	16,5070	133.250	2.238.582,34
30/3/2004	16,4890	-0,62%	16,3670	16,6010	16,3670	113.477	1.878.121,06
29/3/2004	16,5920	-0,78%	16,7230	16,7230	16,3760	18.508	307.178,92
26/3/2004	16,7230	2,47%	16,3200	16,8820	16,3110	65.723	1.076.778,20
24/3/2004	16,3200	0,93%	16,1800	16,3200	16,1800	337.241	5.502.297,68
23/3/2004	16,1700	1,65%	15,9080	16,2450	15,8610	38.806	621.641,20
22/3/2004	15,9080	-1,45%	16,0580	16,0580	15,8050	114.077	1.817.259,72
19/3/2004	16,1420	0,23%	16,1050	16,1800	16,0210	62.433	1.008.778,56
18/3/2004	16,1050	0,59%	15,9460	16,1330	15,9460	148.160	2.383.705,88
17/3/2004	16,0110	0,00%	16,6380	16,6380	15,8710	72.944	1.166.423,54
16/3/2004	16,0110	-1,16%	16,1990	16,1990	15,8050	122.765	1.959.195,48
15/3/2004	16,1990	-0,69%	16,0950	16,2920	16,0950	85.188	1.384.675,60
12/3/2004	16,3110	0,69%	16,0950	16,3200	16,0950	123.981	2.021.474,20
11/3/2004	16,1990	0,12%	16,0950	16,2830	16,0390	337.312	5.473.832,56
10/3/2004	16,1800	-0,69%	16,1330	16,2640	16,0860	47.082	762.579,76
09/3/2004	16,2920	-1,64%	16,5640	16,5640	16,2920	77.144	1.268.156,14
08/3/2004	16,5640	0,98%	16,6480	16,6950	16,5070	61.976	1.027.952,24
05/3/2004	16,4040	-0,29%	16,4420	16,6010	16,2920	99.925	1.650.774,38
04/3/2004	16,4510	1,32%	16,3200	16,4610	16,3200	176.866	2.897.023,28
03/3/2004	16,2360	-0,97%	16,3950	16,4140	16,1800	69.913	1.143.490,10
02/3/2004	16,3950	-0,12%	16,4700	16,4700	16,3390	84.927	1.396.502,68
01/3/2004	16,4140	0,46%	16,4140	16,4610	16,3760	43.458	714.381,56
27/2/2004	16,3390	2,28%	16,0860	16,3580	16,0020	172.050	2.801.693,14
26/2/2004	15,9740	0,65%	15,8520	16,1610	15,8520	29.269	465.851,22
25/2/2004	15,8710	0,12%	15,8520	16,0210	15,6840	61.438	975.986,04
24/2/2004	15,8520	-0,12%	15,8710	15,9640	15,6740	111.486	1.773.626,06
20/2/2004	15,8710	-1,39%	16,0950	16,0950	15,8710	21.952	350.306,80
19/2/2004	16,0950	-0,64%	16,1330	16,2270	16,0860	119.213	1.931.710,22
18/2/2004	16,1990	-0,40%	16,2830	16,2830	16,1800	67.735	1.100.443,04
17/2/2004	16,2640	0,58%	16,3390	16,3390	16,2270	60.910	990.283,60
16/2/2004	16,1700	-0,92%	16,3200	16,3670	16,0860	54.638	890.602,32
13/2/2004	16,3200	0,00%	16,3760	16,3760	16,3200	80.344	1.313.307,60
12/2/2004	16,3200	0,00%	16,2730	16,3760	16,2730	80.892	1.322.462,04
11/2/2004	16,3200	2,11%	15,9830	16,3390	15,9830	236.400	3.847.378,28
10/2/2004	15,9830	0,83%	15,8520	16,0670	15,8520	102.547	,00
09/2/2004	15,8520	-0,12%	15,8520	16,0210	15,8050	149.459	2.373.781,02
06/2/2004	15,8710	-1,22%	16,2270	16,2450	15,8520	64.743	1.037.991,20
05/2/2004	16,0670	0,11%	16,0490	16,1140	15,9270	45.736	736.397,32
04/2/2004	16,0490	-1,44%	16,2830	16,2830	15,8990	67.142	1.078.308,18
03/2/2004	16,2830	-0,29%	16,2270	16,3390	16,1990	306.253	5.000.593,24
02/2/2004	16,3300	0,23%	16,2920	16,3390	16,2920	119.534	1.954.405,08
30/1/2004	16,2920	0,12%	16,2730	16,3200	16,2270	331.889	5.412.370,16
29/1/2004	16,2730	-0,29%	16,3110	16,3200	16,2270	247.679	4.039.052,82
28/1/2004	16,3200	0,00%	16,3200	16,3390	16,3110	228.845	3.740.148,62
27/1/2004	16,3200	0,29%	16,3200	16,3670	16,2920	253.344	4.140.104,58
26/1/2004	16,2730	0,75%	16,1520	16,3480	16,0770	494.480	8.051.710,20
23/1/2004	16,1520	-1,20%	16,3480	16,4230	16,0770	234.092	3.815.032,14
22/1/2004	16,3480	3,49%	15,8520	16,5540	15,8520	257.897	4.216.640,92
21/1/2004	15,7960	2,68%	15,4400	15,8150	15,4400	234.772	3.689.633,00
20/1/2004	15,3840	0,00%	15,3840	15,4590	15,3370	265.375	4.089.462,04
19/1/2004	15,3840	0,25%	15,3460	15,6550	15,3370	117.737	1.836.394,04
16/1/2004	15,3460	0,49%	15,2990	15,4210	15,2990	69.175	1.063.810,24
15/1/2004	15,2710	0,43%	15,3840	15,5710	15,2530	168.599	2.604.563,86
14/1/2004	15,2060	-0,31%	15,2530	15,3840	15,1780	168.196	2.564.481,54
13/1/2004	15,2530	1,12%	15,1220	15,2810	15,1220	164.773	2.511.164,80
12/1/2004	15,0840	-0,07%	15,1030	15,1030	15,0280	47.715	720.931,06
09/1/2004	15,0940	1,07%	14,9440	15,0940	14,9340	432.895	6.522.849,90
08/1/2004	14,9340	-1,06%	15,1030	15,1500	14,8310	171.152	2.581.800,54
07/1/2004	15,0940	-0,06%	15,2900	15,2900	15,0650	198.748	3.006.797,80
05/1/2004	15,1030	-1,47%	15,3370	15,3560	15,0940	93.308	1.417.754,20
02/1/2004	15,3280	1,24%	15,1400	15,3750	15,1400	27.648	423.249,00
31/12/2003	15,1400	1,57%	15,0090	15,1500	15,0000	21.277	321.314,40
30/12/2003	14,9060	-0,25%	15,0090	15,0650	14,8880	56.062	839.374,84
29/12/2003	14,9440	0,07%	14,9340	15,0840	14,9060	48.392	724.401,60
24/12/2003	14,9340	-0,31%	14,9810	15,0840	14,8970	18.097	270.988,40
23/12/2003	14,9810	0,25%	14,9530	15,0840	14,9250	44.974	,00
22/12/2003	14,9440	0,63%	14,8410	14,9620	14,8310	52.616	786.231,70
19/12/2003	14,8500	0,00%	14,9250	14,9250	14,7940	1.211.641	,00
18/12/2003	14,8500	-0,32%	14,8970	14,8970	14,8410	68.457	1.019.278,42
17/12/2003	14,8970	0,00%	14,9060	14,9250	14,7840	116.734	1.736.564,64
16/12/2003	14,8970	0,45%	14,8310	14,9250	14,8310	187.265	2.788.381,34
15/12/2003	14,8310	-2,11%	15,1500	15,2150	14,6910	69.844	1.049.527,40
12/12/2003	15,1500	0,00%	15,1500	15,1970	15,1500	23.627	358.572,50
11/12/2003	15,1500	-0,06%	15,1690	15,1970	15,1220	163.819	2.487.368,00
10/12/2003	15,1590	0,62%	15,0650	15,1780	14,9250	1.657.511	25.162.489,82
09/12/2003	15,0650	2,87%	14,7840	15,1030	14,7470	134.587	2.012.535,38
08/12/2003	14,6440	-0,38%	14,7000	14,7380	14,6250	102.202	1.500.800,20
05/12/2003	14,7000	-0,32%	14,7380	14,8130	14,6910	68.476	1.010.273,74
04/12/2003	14,7470	0,77%	14,6440	14,7840	14,6440	190.297	2.807.962,78
03/12/2003	14,6350	-0,12%	14,6250	14,6910	14,5970	184.344	2.700.904,22
02/12/2003	14,6530	-0,39%	14,5970	14,8780	14,5970	30.468	448.347,18
01/12/2003	14,7100	-0,38%	14,7660	14,8310	14,6160	67.970	1.004.397,26
28/11/2003	14,7660	-1,19%	14,9440	14,9440	14,6910	69.754	1.034.524,48
27/11/2003	14,9440	-1,36%	15,1500	15,1500	14,9250	117.834	1.767.110,16
26/11/2003	15,1500	-0,68%	15,0650	15,1690	14,8690	576.164	8.729.371,56
25/11/2003	15,2530	0,31%	15,2060	15,3460	15,0560	84.154	1.274.598,02
24/11/2003	15,2060	-2,46%	15,5900	15,7490	15,1780	57.545	888.139,18
21/11/2003	15,5900	0,85%	15,4590	15,8050	15,4310	165.143	2.583.919,18
20/11/2003	15,4590	-1,49%	15,8330	15,8430	15,3840	49.417	771.359,10
19/11/2003	15,6930	1,82%	15,4030	15,7020	15,3840	139.387	2.175.027,88
18/11/2003	15,4120	0,12%	15,3840	15,4210	15,3840	92.465	1.426.022,20
17/11/2003	15,3930	-1,44%	15,5240	15,5240	15,3460	24.863	383.450,50
14/11/2003	15,6180	-0,30%	15,4310	15,6180	15,3930	45.810	711.959,60
13/11/2003	15,6650	-0,24%	15,7300	15,7770	15,4310	42.318	666.421,94
12/11/2003	15,7020	-0,89%	15,4490	15,8240	15,4490	32.011	501.015,50
11/11/2003	15,8430	-0,47%	15,9180	15,9180	15,7960	90.190	1.431.154,28
10/11/2003	15,9180	0,12%	15,8330	15,9360	15,8240	45.995	730.865,24
07/11/2003	15,8990	0,77%	15,8520	15,9550	15,7960	74.637	1.187.542,40
06/11/2003	15,7770	-0,12%	15,8050	15,8800	15,1030	153.046	2.428.745,40
05/11/2003	15,7960	-0,06%	15,8050	15,8330	15,7400	392.964	6.214.859,18
04/11/2003	15,8050	0,41%	15,7860	15,8430	15,7580	151.457	2.397.861,70
03/11/2003	15,7400	2,13%	15,4680	15,7580	15,4680	282.986	4.431.884,16
31/10/2003	15,4120	-0,12%	15,5240	15,5240	15,3840	60.751	941.015,94
30/10/2003	15,4310	0,31%	15,3840	15,4770	15,3650	406.264	6.278.117,74
29/10/2003	15,3840	1,17%	15,3370	15,4310	15,2620	258.013	3.974.875,24
27/10/2003	15,2060	1,75%	15,1500	15,2810	15,0090	56.026	852.053,00
24/10/2003	14,9440	0,76%	14,9250	14,9530	14,7660	18.631	276.446,30
23/10/2003	14,8310	-0,76%	14,9440	14,9440	14,7660	98.802	1.468.146,18
22/10/2003	14,9440	0,00%	14,9440	15,0090	14,8410	78.481	1.171.005,70
21/10/2003	14,9440	1,78%	14,7750	14,9620	14,7380	120.314	1.794.084,00
20/10/2003	14,6820	-0,25%	14,6910	14,7190	14,5790	53.361	782.534,40
17/10/2003	14,7190	0,19%	14,7100	14,8410	14,6350	106.371	1.569.331,10
16/10/2003	14,6910	-0,94%	14,8310	14,9060	14,6910	111.882	1.652.222,40
15/10/2003	14,8310	-2,23%	15,2530	15,2530	14,8130	52.145	785.799,10
14/10/2003	15,1690	-1,22%	15,1970	15,3840	15,1400	316.249	4.811.956,94
13/10/2003	15,3560	-0,90%	15,1590	15,4960	15,1590	44.162	681.513,60
10/10/2003	15,4960	0,00%	15,4960	15,5240	15,3650	104.933	1.627.905,60
09/10/2003	15,4960	0,00%	15,4400	15,4960	15,2900	49.236	761.207,20
08/10/2003	15,4960	2,28%	15,1500	15,5620	14,9250	53.207	821.634,32
07/10/2003	15,1500	-0,13%	15,1690	15,2340	15,1220	48.273	733.358,72
06/10/2003	15,1690	1,57%	15,0090	15,1970	14,9620	71.523	1.079.351,92
03/10/2003	14,9340	-0,07%	14,7660	15,0840	14,7660	83.268	1.242.489,92
02/10/2003	14,9440	1,85%	14,6720	15,1500	14,6720	220.256	3.324.092,70
01/10/2003	14,6720	3,36%	14,1950	14,7280	14,1950	196.398	2.856.457,80
30/9/2003	14,1950	0,53%	14,0820	14,5500	14,0260	61.838	872.904,60
29/9/2003	14,1200	-0,40%	14,3160	14,3160	14,0350	251.321	3.546.491,46
26/9/2003	14,1760	-0,85%	14,3160	14,3540	14,1480	255.206	3.651.596,76
25/9/2003	14,2980	-1,42%	14,3630	14,4100	14,2790	191.899	2.746.283,60
24/9/2003	14,5040	1,31%	14,4480	14,5500	14,4480	129.646	1.882.406,08
23/9/2003	14,3160	-0,65%	14,2320	14,4100	14,1760	92.503	1.324.917,40
22/9/2003	14,4100	-2,10%	14,7190	14,7190	14,3160	101.330	1.463.278,50
19/9/2003	14,7190	-1,14%	14,8880	15,0840	14,6630	339.288	5.032.049,62
18/9/2003	14,8880	-1,17%	15,0650	15,0650	14,8220	199.451	2.980.231,48
17/9/2003	15,0650	-0,19%	15,1500	15,1590	15,0470	137.986	2.084.569,86
16/9/2003	15,0940	-1,04%	15,0940	15,1780	15,0560	162.198	2.458.624,66
15/9/2003	15,2530	-0,55%	15,2900	15,2900	15,2150	32.659	499.083,80
12/9/2003	15,3370	0,00%	15,3840	15,3840	15,2900	122.319	1.881.071,00
11/9/2003	15,3370	0,25%	15,3840	15,3840	15,3090	110.835	1.703.615,06
10/9/2003	15,2990	-0,55%	15,3750	15,4210	15,1590	234.414	3.594.364,32
09/9/2003	15,3840	0,56%	15,3840	15,5240	15,2530	481.453	7.444.914,24
08/9/2003	15,2990	0,12%	15,2810	15,3560	15,1500	61.230	933.364,20
05/9/2003	15,2810	-0,85%	15,4770	15,4770	15,1780	112.490	1.728.856,08
04/9/2003	15,4120	-1,26%	15,5990	15,5990	15,3840	159.411	2.473.485,48
03/9/2003	15,6090	-1,48%	15,8430	15,9080	15,4680	127.421	2.011.521,86
02/9/2003	15,8430	-0,11%	15,8610	15,8710	15,6930	80.770	1.277.891,80
01/9/2003	15,8610	0,06%	15,8520	15,8990	15,8050	82.934	1.316.344,48
29/8/2003	15,8520	1,19%	15,7120	15,8520	15,6740	123.365	1.950.463,60
28/8/2003	15,6650	-0,89%	15,8050	15,8990	15,6180	55.416	875.290,30
27/8/2003	15,8050	-0,12%	15,9920	15,9920	15,6930	30.444	482.164,34
26/8/2003	15,8240	-0,65%	15,9460	16,0300	15,7580	51.932	825.214,84
25/8/2003	15,9270	0,47%	15,8520	15,9920	15,8520	129.582	2.067.199,00
22/8/2003	15,8520	1,75%	15,6090	15,8610	15,5050	225.131	3.529.924,00
21/8/2003	15,5800	-0,12%	15,4490	15,6650	15,4490	272.847	4.259.869,54
20/8/2003	15,5990	-3,81%	16,2550	16,2550	15,5800	164.267	2.595.135,00
19/8/2003	16,2170	-1,09%	16,4040	16,5260	16,2080	43.283	709.661,24
18/8/2003	16,3950	-0,29%	16,5350	16,5450	16,3110	27.907	458.020,42
14/8/2003	16,4420	0,51%	16,3200	16,4610	16,2730	105.416	1.725.841,40
13/8/2003	16,3580	1,04%	16,1890	16,3670	16,1890	38.111	620.449,70
12/8/2003	16,1890	-1,09%	16,4140	16,4140	16,1610	30.778	489.264,92
11/8/2003	16,3670	-0,79%	16,4980	16,5260	16,1140	10.009	164.448,72
08/8/2003	16,4980	0,97%	16,3390	16,5070	16,1520	170.835	2.790.217,02
07/8/2003	16,3390	-0,40%	16,4040	16,4330	16,2830	58.998	967.373,58
06/8/2003	16,4040	-0,18%	16,4330	16,4510	16,3110	225.361	3.664.950,28
05/8/2003	16,4330	-0,17%	16,3670	16,4420	16,1330	83.657	1.362.484,88
04/8/2003	16,4610	0,00%	16,5540	16,6480	16,4420	68.866	1.141.000,70
01/8/2003	16,4610	3,66%	15,8990	16,5450	15,8990	213.237	3.480.119,68
31/7/2003	15,8800	0,00%	15,8150	15,9740	15,8150	69.269	1.103.885,26
30/7/2003	15,8800	0,95%	15,8430	15,8990	15,7120	144.312	2.291.438,70
29/7/2003	15,7300	-0,54%	15,7580	15,8050	15,7120	4.481	70.688,58
28/7/2003	15,8150	1,02%	15,7210	15,9080	15,7210	193.243	3.065.444,20
25/7/2003	15,6550	-0,06%	15,7210	15,7210	15,4870	43.997	688.148,80
24/7/2003	15,6650	0,18%	15,5520	15,6650	15,4120	86.581	1.354.185,60
23/7/2003	15,6370	1,09%	15,4680	15,7300	15,4680	23.932	374.968,90
22/7/2003	15,4680	0,24%	15,4310	15,5430	15,3840	113.386	1.752.535,38
21/7/2003	15,4310	-1,96%	15,9920	15,9920	15,4310	58.223	906.201,40
18/7/2003	15,7400	0,78%	15,4770	15,8710	15,3930	96.312	1.520.579,60
17/7/2003	15,6180	0,54%	15,5340	15,8990	15,5050	132.725	2.087.291,32
16/7/2003	15,5340	2,22%	15,1970	15,5620	15,1590	364.031	5.558.331,40
15/7/2003	15,1970	0,68%	15,1120	15,2530	14,9530	204.567	3.082.694,20
14/7/2003	15,0940	2,68%	14,9620	15,2340	14,8970	80.494	1.211.951,72
11/7/2003	14,7000	-1,88%	14,9810	14,9810	14,4570	60.631	899.744,40
10/7/2003	14,9810	0,69%	15,0940	15,0940	14,8310	35.142	526.525,24
09/7/2003	14,8780	-1,98%	15,2150	15,3280	14,8310	34.953	532.817,98
08/7/2003	15,1780	-0,79%	15,4210	15,4210	14,9810	52.283	800.232,20
07/7/2003	15,2990	3,16%	14,9530	15,3560	14,9530	73.729	1.125.155,54
04/7/2003	14,8310	-0,50%	14,9530	14,9530	14,7380	82.381	1.220.096,40
03/7/2003	14,9060	2,38%	14,5970	15,0650	14,5410	147.594	2.171.975,16
02/7/2003	14,5600	0,26%	14,5880	14,6720	14,5220	220.440	3.214.698,68
01/7/2003	14,5220	-1,21%	14,6720	14,6820	14,4940	65.998	960.003,16
30/6/2003	14,7000	0,32%	14,6250	14,7190	14,5880	56.110	823.775,22
27/6/2003	14,6530	-1,08%	14,8310	14,8310	14,5970	14.266	209.514,92
26/6/2003	14,8130	0,51%	14,6910	14,8690	14,6910	46.654	690.952,00
25/6/2003	14,7380	0,64%	14,7750	15,1500	14,6910	60.219	889.504,38
24/6/2003	14,6440	-1,01%	14,7940	14,7940	14,6350	27.196	399.685,66
23/6/2003	14,7940	0,45%	14,7000	14,8220	14,5790	27.192	400.830,80
20/6/2003	14,7280	0,96%	14,4570	14,8410	14,4570	99.522	1.463.685,68
19/6/2003	14,5880	-2,32%	14,9810	14,9810	14,4290	341.702	4.982.170,20
18/6/2003	14,9340	-2,27%	15,1500	15,1500	14,8500	219.421	3.280.036,82
17/6/2003	15,2810	-1,03%	15,5240	15,5240	15,1500	150.528	2.308.676,42
13/6/2003	15,4400	-2,83%	15,8890	15,8890	15,4310	32.435	508.177,70
12/6/2003	15,8890	1,01%	15,7580	15,9920	15,7020	190.719	3.039.787,20
11/6/2003	15,7300	0,41%	15,4210	15,8520	15,4210	99.070	1.558.414,28
10/6/2003	15,6650	0,00%	15,3370	15,6740	15,3370	45.175	705.925,78
09/6/2003	15,6650	-2,45%	16,0580	16,0670	15,6370	76.223	1.201.194,20
06/6/2003	16,0580	3,87%	15,4870	16,0860	15,4590	110.635	1.755.505,88
05/6/2003	15,4590	-3,11%	16,1700	16,1700	15,3930	71.916	1.129.496,40
04/6/2003	15,9550	1,31%	15,6180	16,1700	15,6180	143.495	2.291.489,36
03/6/2003	15,7490	-0,06%	15,2150	15,8610	15,2150	37.588	587.677,96
02/6/2003	15,7580	4,40%	15,1970	15,7960	15,1500	96.912	1.499.141,20
30/5/2003	15,0940	0,00%	15,0940	15,1690	15,0470	135.787	2.054.139,12
29/5/2003	15,0940	-0,37%	15,1500	15,1970	15,0090	24.362	369.175,62
28/5/2003	15,1500	-0,66%	14,9620	15,2150	14,9620	113.988	1.726.579,60
27/5/2003	15,2500	-1,99%	15,5300	15,5300	15,2200	21.924	336.683,10
26/5/2003	15,5600	0,13%	15,5700	15,6400	15,5300	126.222	1.968.221,32
23/5/2003	15,5400	2,78%	15,6400	15,6400	15,3200	175.386	2.718.016,40
22/5/2003	15,1200	-2,51%	15,0700	15,2000	14,9900	79.635	1.202.442,00
21/5/2003	15,5100	-3,96%	15,6800	15,6800	15,4300	138.884	2.155.275,80
20/5/2003	16,1500	-0,68%	16,2500	16,2500	16,0300	58.964	951.587,12
19/5/2003	16,2600	-0,49%	16,3400	16,3400	16,2000	45.441	,00
16/5/2003	16,3400	0,00%	16,2700	16,4700	16,1600	53.568	877.850,48
15/5/2003	16,3400	1,55%	16,5000	16,5000	16,1700	76.029	1.244.523,20
14/5/2003	16,0900	1,77%	15,5900	16,1000	15,5900	63.679	1.023.714,52
13/5/2003	15,8100	2,46%	15,3900	15,8300	15,3900	41.530	656.253,40
12/5/2003	15,4300	3,25%	15,4200	15,7800	15,3800	37.023	575.380,20
09/5/2003	14,9440	-2,98%	15,2900	15,2990	14,9250	62.751	951.082,00
08/5/2003	15,4030	-3,06%	15,4770	15,6840	15,3370	150.733	2.338.171,60
07/5/2003	15,8890	-0,64%	15,9920	16,0860	15,6650	107.120	1.720.828,80
06/5/2003	15,9920	0,11%	15,8520	16,2170	15,8050	64.437	1.024.694,12
05/5/2003	15,9740	2,59%	15,5710	16,0390	15,5710	82.618	1.311.356,20
02/5/2003	15,5710	1,22%	15,5430	15,5900	15,4680	131.873	2.054.636,04
30/4/2003	15,3840	1,61%	15,2900	15,4030	15,1220	202.567	3.111.619,12
29/4/2003	15,1400	1,31%	15,3560	15,3840	15,0370	48.571	742.275,04
24/4/2003	14,9440	-1,48%	14,9340	15,1690	14,8880	54.275	814.483,40
23/4/2003	15,1690	1,83%	14,8970	15,2060	14,8970	44.113	666.434,06
22/4/2003	14,8970	0,00%	14,8970	15,0470	14,7380	58.365	877.062,24
17/4/2003	14,8970	1,27%	14,5690	14,9250	14,5500	88.992	1.323.548,60
16/4/2003	14,7100	-1,93%	15,0370	15,0370	14,6910	40.699	606.422,52
15/4/2003	15,0000	-1,66%	15,3090	15,3750	14,9340	38.934	589.791,74
14/4/2003	15,2530	2,14%	14,9340	15,2710	14,9250	51.908	783.943,54
11/4/2003	14,9340	3,24%	14,5880	14,9620	14,5500	141.104	2.086.582,02
10/4/2003	14,4660	3,97%	13,9510	14,5040	13,9510	298.512	4.273.232,48
09/4/2003	13,9140	1,64%	13,6890	13,9420	13,6610	145.735	2.011.641,12
08/4/2003	13,6890	-2,47%	14,0350	14,0350	13,6330	139.430	1.914.783,02
07/4/2003	14,0350	0,67%	14,2230	14,3070	13,9980	108.920	1.548.684,34
04/4/2003	13,9420	0,61%	14,0260	14,0350	13,7830	87.726	,00
03/4/2003	13,8580	-0,13%	13,8760	14,1480	13,8010	42.630	,00
02/4/2003	13,8760	0,27%	13,9890	13,9980	13,7830	94.921	1.319.663,78
01/4/2003	13,8390	-1,14%	13,9980	14,0350	13,7550	114.087	1.584.301,40
31/3/2003	13,9980	-3,49%	14,0350	14,1480	13,9420	75.353	1.058.633,04
28/3/2003	14,5040	-1,59%	14,7380	14,8130	14,4750	118.957	1.734.848,70
27/3/2003	14,7380	-1,38%	14,9620	14,9620	14,7190	39.701	590.974,32
26/3/2003	14,9440	-0,68%	15,2620	15,2620	14,8970	940.772	14.083.132,58
24/3/2003	15,0470	-2,19%	15,3840	15,3840	15,0190	10.021	151.522,08
21/3/2003	15,3840	0,43%	15,3840	15,4770	15,3560	119.601	1.758.683,14
20/3/2003	15,3180	2,44%	14,9530	15,3750	14,9530	46.559	713.018,40
19/3/2003	14,9530	0,32%	14,9440	14,9530	14,8410	47.410	708.690,90
18/3/2003	14,9060	2,71%	15,3840	15,3840	14,8310	91.355	1.365.160,00
17/3/2003	14,5130	-2,14%	14,6910	14,6910	14,4850	65.332	954.261,20
14/3/2003	14,8310	0,38%	14,9250	15,0650	14,7750	118.532	1.771.470,50
13/3/2003	14,7750	1,74%	14,5220	14,7940	14,4850	72.439	1.067.188,48
12/3/2003	14,5220	-0,70%	14,5220	14,8310	14,5040	146.207	2.127.174,32
11/3/2003	14,6250	-5,16%	15,3460	15,3460	14,5040	222.936	3.269.116,10
07/3/2003	15,4210	-3,52%	15,9550	15,9740	15,3930	86.963	1.348.110,50
06/3/2003	15,9830	-2,06%	16,5260	16,5260	15,9460	37.813	491.486,70
05/3/2003	16,3200	-0,96%	16,4510	16,5450	16,1520	106.566	1.738.976,72
04/3/2003	16,4790	-0,62%	16,7790	16,7790	16,3950	33.712	558.676,00
03/3/2003	16,5820	0,68%	16,3390	16,7230	16,3390	55.068	911.924,74
28/2/2003	16,4700	-2,12%	16,8260	16,8260	16,4040	81.147	1.341.416,72
27/2/2003	16,8260	0,39%	16,7700	16,8350	16,4330	79.069	1.314.529,20
26/2/2003	16,7600	2,87%	16,3200	16,7790	16,2450	59.816	985.648,40
25/2/2003	16,2920	-0,68%	16,7790	16,7790	16,2730	26.601	434.947,12
24/2/2003	16,4040	-1,96%	16,6010	16,6010	16,3760	47.736	788.555,20
21/2/2003	16,7320	-1,81%	17,1630	17,2280	16,7040	52.166	891.389,40
20/2/2003	17,0410	0,16%	16,9850	17,1540	16,6950	84.494	1.439.966,00
19/2/2003	17,0130	1,34%	16,7880	17,0410	16,7790	88.639	1.506.942,32
18/2/2003	16,7880	2,22%	16,4230	16,8070	16,4230	76.509	1.279.573,54
17/2/2003	16,4230	-0,51%	16,5450	16,5640	16,3860	20.378	335.600,84
14/2/2003	16,5070	0,28%	16,4610	16,5070	16,3760	16.614	273.173,04
13/2/2003	16,4610	-1,84%	16,6950	16,6950	16,4510	9.089	150.833,94
12/2/2003	16,7700	1,30%	16,6010	16,7700	16,5540	11.762	196.736,88
11/2/2003	16,5540	0,51%	16,4140	16,6950	16,4140	19.365	321.381,50
10/2/2003	16,4700	-2,01%	16,5170	16,6950	16,4230	25.931	429.095,60
07/2/2003	16,8070	0,79%	16,6760	16,8160	16,6010	23.945	400.895,84
06/2/2003	16,6760	1,54%	16,3670	16,6760	16,3580	20.494	337.499,00
05/2/2003	16,4230	0,17%	16,3200	16,4510	16,3200	41.493	681.279,20
04/2/2003	16,3950	-0,29%	16,3480	16,4140	16,3300	68.423	1.122.479,34
03/2/2003	16,4420	0,00%	16,9760	16,9760	16,4140	51.233	848.605,22

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.%