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
31/1/2003	16,7790	-0,17%	16,8070	16,8070	16,7410	131.665	2.211.996,18
30/1/2003	16,8070	0,50%	16,7230	16,8910	16,7230	118.917	2.007.587,40
29/1/2003	16,7230	-0,55%	16,7600	16,7700	16,6290	151.576	2.537.284,22
28/1/2003	16,8160	0,00%	16,8160	17,0130	16,7880	98.449	1.660.778,82
27/1/2003	16,8160	0,05%	16,8070	16,9290	16,6010	24.104	403.974,46
24/1/2003	16,8070	0,33%	16,7790	17,0130	16,7700	52.745	890.677,54
23/1/2003	16,7510	1,13%	16,4420	16,7700	16,3390	77.987	1.301.950,30
22/1/2003	16,5640	1,26%	16,3010	16,7790	16,1610	45.415	741.747,56
21/1/2003	16,3580	0,23%	16,3580	16,3950	16,3110	28.187	461.546,06
20/1/2003	16,3200	-2,25%	16,6380	16,6380	16,2920	74.862	1.227.726,56
17/1/2003	16,6950	-1,55%	16,8540	16,8540	16,6950	112.250	1.889.936,32
16/1/2003	16,9570	0,50%	16,9290	16,9760	16,8540	259.708	4.404.687,76
15/1/2003	16,8730	1,30%	16,7410	16,9480	16,6950	134.112	2.263.090,18
14/1/2003	16,6570	-0,28%	16,7040	16,7040	16,4330	38.885	647.823,98
13/1/2003	16,7040	0,74%	16,5820	16,7880	16,3390	187.964	3.146.378,78
10/1/2003	16,5820	-0,90%	16,7880	16,7880	16,4890	49.379	820.830,96
09/1/2003	16,7320	-0,89%	16,9760	16,9760	16,5730	50.331	844.262,00
08/1/2003	16,8820	-1,48%	17,1160	17,1350	16,8350	61.656	1.049.581,44
07/1/2003	17,1350	-0,22%	17,1540	17,1630	17,0690	58.618	1.006.425,00
03/1/2003	17,1720	0,10%	17,1630	17,3030	17,1160	18.535	318.600,40
02/1/2003	17,1540	0,88%	17,0410	17,1910	17,0410	22.686	389.610,58
31/12/2002	17,0040	1,68%	16,7230	17,0510	16,6760	17.948	302.228,60
30/12/2002	16,7230	-0,83%	16,7880	16,7880	16,5540	26.213	436.570,20
27/12/2002	16,8630	-0,17%	16,8910	16,9760	16,7130	40.868	687.850,32
24/12/2002	16,8910	0,55%	16,8260	17,1910	16,7410	17.796	299.930,60
23/12/2002	16,7980	-2,13%	17,0220	17,0690	16,7410	44.556	754.767,10
20/12/2002	17,1630	-0,60%	17,3220	17,3220	17,1350	74.630	1.284.075,84
19/12/2002	17,2660	-0,43%	17,3410	17,4160	17,2380	93.857	1.624.250,40
18/12/2002	17,3410	0,76%	17,2100	17,3590	17,2100	131.629	2.275.558,48
17/12/2002	17,2100	-0,27%	17,2560	17,2660	17,0410	21.676	373.231,96
16/12/2002	17,2560	-0,38%	17,3030	17,3310	17,2560	15.355	265.662,80
13/12/2002	17,3220	-0,38%	17,3500	17,3500	17,3030	5.407	93.829,90
12/12/2002	17,3880	0,17%	17,5370	17,5370	17,3130	73.163	1.276.789,88
11/12/2002	17,3590	1,09%	17,1720	17,4530	17,1720	70.776	1.227.910,64
10/12/2002	17,1720	1,66%	16,8730	17,2560	16,8260	28.548	484.745,92
09/12/2002	16,8910	-0,72%	17,0130	17,0130	16,7790	38.951	656.967,52
06/12/2002	17,0130	-1,31%	17,1250	17,1250	16,9380	28.395	483.242,10
05/12/2002	17,2380	-0,97%	17,2560	17,4060	17,0220	33.649	578.412,00
04/12/2002	17,4060	-0,11%	17,4160	17,4160	17,2560	69.703	1.213.423,28
03/12/2002	17,4250	0,32%	17,2750	17,4250	17,2560	46.805	812.373,16
02/12/2002	17,3690	1,25%	17,0410	17,3780	17,0410	32.822	568.233,28
29/11/2002	17,1540	-0,75%	17,2840	17,3310	17,0320	88.299	1.518.061,60
28/11/2002	17,2840	0,33%	17,2560	17,3030	17,2280	41.714	721.558,88
27/11/2002	17,2280	0,27%	17,1810	17,2560	16,9850	19.544	333.899,36
26/11/2002	17,1810	-0,11%	17,2100	17,2380	17,1250	29.363	505.648,04
25/11/2002	17,2000	-0,27%	17,2940	17,2940	17,0690	21.871	374.788,52
22/11/2002	17,2470	-0,21%	17,3410	17,3880	17,2190	72.308	1.249.492,80
21/11/2002	17,2840	0,98%	17,1160	17,6310	17,1160	29.275	505.537,40
20/11/2002	17,1160	-1,14%	17,3030	17,3970	17,0790	33.041	567.602,20
19/11/2002	17,3130	-2,01%	17,6680	17,6680	17,3130	39.402	686.192,96
18/11/2002	17,6680	-0,69%	17,8460	17,8460	17,6680	10.581	188.343,00
15/11/2002	17,7900	0,79%	17,6970	17,8180	17,6970	23.498	418.078,80
14/11/2002	17,6500	0,11%	17,6220	17,7710	17,4340	41.454	734.333,56
13/11/2002	17,6310	0,16%	17,6870	17,6870	17,5650	69.838	1.234.891,34
12/11/2002	17,6030	0,75%	17,4720	17,6970	17,4720	37.741	662.244,68
11/11/2002	17,4720	-0,05%	17,4810	17,5000	17,3500	29.598	516.364,00
08/11/2002	17,4810	1,14%	17,0220	17,4900	17,0220	66.755	1.157.820,98
07/11/2002	17,2840	-0,49%	17,3030	17,3690	17,1810	49.138	853.053,48
06/11/2002	17,3690	0,54%	17,2750	17,4160	17,2560	41.395	718.534,74
05/11/2002	17,2750	-0,05%	17,1720	17,3220	17,1720	31.960	553.302,86
04/11/2002	17,2840	2,95%	16,7880	17,3030	16,7880	40.569	700.808,00
01/11/2002	16,7880	-1,00%	16,9570	16,9850	16,7880	34.544	583.864,80
31/10/2002	16,9570	0,84%	16,7880	16,9940	16,7880	59.158	1.002.435,22
30/10/2002	16,8160	1,35%	16,6100	16,8350	16,6100	65.231	1.094.533,16
29/10/2002	16,5920	0,97%	16,6290	16,6380	16,4700	68.133	1.129.952,86
25/10/2002	16,4330	-0,05%	16,4610	16,5350	16,4230	52.014	856.084,04
24/10/2002	16,4420	-0,56%	16,5350	16,5540	16,4040	42.030	692.489,72
23/10/2002	16,5350	0,17%	16,4230	16,6950	16,4140	24.115	397.646,80
22/10/2002	16,5070	1,32%	16,3200	16,5540	16,3200	114.665	1.896.557,76
21/10/2002	16,2920	-0,12%	16,3110	16,3110	16,2550	10.113	164.973,60
18/10/2002	16,3110	-0,97%	16,7510	16,7600	16,1890	60.316	984.987,84
17/10/2002	16,4700	2,44%	16,3110	16,5070	16,1520	53.683	885.212,20
16/10/2002	16,0770	-1,77%	16,3670	16,5170	16,0390	69.339	1.132.319,58
15/10/2002	16,3670	1,10%	16,3390	16,5540	16,1700	188.800	3.093.745,02
14/10/2002	16,1890	1,70%	15,9550	16,2640	15,8890	30.219	489.743,00
11/10/2002	15,9180	3,53%	15,3750	15,9360	15,3750	93.824	1.483.905,96
10/10/2002	15,3750	-0,24%	15,4120	15,4310	15,1970	186.789	2.879.502,80
09/10/2002	15,4120	-2,83%	15,8520	15,8520	15,3750	172.534	2.663.802,70
08/10/2002	15,8610	-0,36%	15,9460	16,0860	15,8050	50.480	805.845,40
07/10/2002	15,9180	-3,30%	16,3390	16,4140	15,2990	39.618	640.330,60
04/10/2002	16,4610	-0,56%	16,5540	16,5540	16,3200	27.111	445.727,60
03/10/2002	16,5540	-2,05%	16,9010	16,9010	16,4610	98.874	1.644.156,54
02/10/2002	16,9010	-0,98%	17,0690	17,0690	16,8260	27.691	468.496,86
01/10/2002	17,0690	0,71%	16,9480	17,0690	16,6950	58.150	985.183,54
30/9/2002	16,9480	0,61%	16,7880	16,9850	16,6760	164.087	2.759.346,00
27/9/2002	16,8450	-0,33%	16,9010	17,0130	16,7700	103.619	1.745.638,62
26/9/2002	16,9010	4,04%	16,3950	16,9290	16,3760	148.706	2.479.017,06
25/9/2002	16,2450	0,23%	16,2080	16,6380	16,0670	41.953	684.631,08
24/9/2002	16,2080	-0,46%	16,2550	16,2830	16,1240	100.666	1.633.926,78
23/9/2002	16,2830	-3,50%	17,4900	17,4900	16,0860	42.587	702.367,12
20/9/2002	16,8730	-1,31%	17,0880	17,0880	16,8350	102.388	1.736.251,74
19/9/2002	17,0970	-2,20%	17,3030	17,4440	16,8070	120.892	2.089.889,68
18/9/2002	17,4810	-1,22%	17,6310	17,6310	17,3030	89.110	1.559.051,78
17/9/2002	17,6970	0,22%	17,6590	18,0430	17,6500	115.262	2.044.741,38
16/9/2002	17,6590	-1,87%	17,9590	17,9590	17,4440	28.871	511.794,90
13/9/2002	17,9960	-0,16%	18,0520	18,0520	17,7150	41.204	736.940,40
12/9/2002	18,0240	-0,57%	18,1460	18,1460	17,9120	41.210	745.194,52
11/9/2002	18,1270	0,05%	18,0990	18,2020	17,9590	35.405	642.747,80
10/9/2002	18,1180	2,22%	17,7530	18,1650	17,7530	29.811	535.487,50
09/9/2002	17,7250	-0,05%	17,7340	17,9870	17,7250	21.198	376.543,70
06/9/2002	17,7340	0,05%	17,7250	17,7810	17,7250	78.626	1.396.323,94
05/9/2002	17,7250	-0,05%	17,7340	17,8180	17,7060	42.401	753.056,80
04/9/2002	17,7340	-1,66%	17,7340	17,9400	17,7150	39.641	704.853,60
03/9/2002	18,0340	-1,13%	18,1460	18,1460	17,8280	103.837	1.866.936,54
02/9/2002	18,2400	0,67%	18,1180	18,2580	18,0520	44.520	810.824,60
30/8/2002	18,1180	0,15%	18,0900	18,3890	17,9120	180.262	3.270.096,00
29/8/2002	18,0900	-0,20%	18,1270	18,1270	18,0050	14.390	260.410,20
28/8/2002	18,1270	-0,36%	18,3050	18,3890	18,0620	46.076	837.066,84
27/8/2002	18,1930	0,78%	18,0990	18,1930	18,0990	98.599	1.792.794,80
26/8/2002	18,0520	-0,15%	18,0900	18,0900	18,0340	19.789	357.681,60
23/8/2002	18,0800	0,10%	18,1840	18,1840	18,0430	29.097	526.936,12
22/8/2002	18,0620	0,11%	18,4740	18,4740	18,0430	9.813	177.890,84
21/8/2002	18,0430	0,11%	18,0240	18,1270	17,9590	26.956	486.568,80
20/8/2002	18,0240	0,00%	18,0520	18,1550	17,9870	30.556	552.822,28
19/8/2002	18,0240	-0,98%	18,1550	18,1740	18,0050	52.145	944.197,98
16/8/2002	18,2020	-1,22%	18,4270	18,4740	18,0240	46.371	846.351,96
14/8/2002	18,4270	0,30%	18,3610	18,4830	18,1090	54.042	997.595,14
13/8/2002	18,3710	-0,56%	18,3800	18,5300	18,2860	17.259	317.189,80
12/8/2002	18,4740	0,51%	18,3800	18,5200	18,2110	20.276	374.225,54
09/8/2002	18,3800	1,55%	18,1370	18,4270	18,1370	16.633	304.248,10
08/8/2002	18,0990	-0,97%	18,2770	18,3890	18,0900	21.790	397.638,96
07/8/2002	18,2770	0,51%	18,4170	18,4740	18,1090	23.055	423.224,00
06/8/2002	18,1840	-0,51%	18,2770	18,2770	18,0430	81.184	1.467.254,34
05/8/2002	18,2770	-0,92%	18,1090	18,2770	18,1090	5.561	101.392,72
02/8/2002	18,4460	0,41%	18,5670	18,5670	18,2860	68.570	1.255.616,00
01/8/2002	18,3710	-1,75%	19,0260	19,0260	18,3520	58.205	1.078.942,50
31/7/2002	18,6980	0,20%	18,6610	18,7170	18,6420	129.147	2.415.841,00
30/7/2002	18,6610	0,10%	18,6420	18,7920	18,6050	186.584	3.485.242,06
29/7/2002	18,6420	2,31%	18,6610	18,6610	18,1460	145.960	2.709.377,00
26/7/2002	18,2210	-0,61%	18,5580	18,5580	18,1460	13.023	237.089,98
25/7/2002	18,3330	2,24%	18,0990	18,3330	18,0900	53.777	981.316,26
24/7/2002	17,9310	-1,59%	17,9680	18,0050	17,9120	43.441	780.630,96
23/7/2002	18,2210	0,20%	18,3710	18,3710	18,0520	19.847	361.627,18
22/7/2002	18,1840	-1,32%	18,4270	18,4270	18,0990	20.987	381.342,40
19/7/2002	18,4270	-0,41%	18,4640	18,4920	18,3800	39.513	729.173,00
18/7/2002	18,5020	2,23%	18,3710	18,5020	18,3330	17.238	318.110,80
17/7/2002	18,0990	-0,52%	18,2770	18,3050	18,0150	10.747	195.876,58
16/7/2002	18,1930	-0,36%	18,1180	18,2860	18,0430	46.328	841.526,36
15/7/2002	18,2580	-0,77%	18,1090	18,5390	18,1090	26.359	486.057,72
12/7/2002	18,3990	0,15%	18,2860	18,4270	18,1550	12.962	237.467,00
11/7/2002	18,3710	-0,05%	18,1930	18,3990	18,1930	23.806	437.199,58
10/7/2002	18,3800	0,00%	18,3800	18,4550	18,3330	45.161	830.906,72
09/7/2002	18,3800	-0,36%	18,4170	18,4460	18,2860	23.042	423.960,94
08/7/2002	18,4460	0,97%	18,2490	18,5020	18,2400	27.262	499.028,40
05/7/2002	18,2680	0,15%	18,2860	18,3710	18,2400	15.307	280.556,70
04/7/2002	18,2400	0,10%	18,2860	18,5020	18,2210	23.002	420.770,84
03/7/2002	18,2210	-0,36%	18,2400	18,2680	18,1930	38.641	704.728,16
02/7/2002	18,2860	-1,47%	18,5200	18,5200	18,2400	23.237	427.604,40
01/7/2002	18,5580	0,30%	18,5020	18,5770	18,4740	49.465	918.839,18
28/6/2002	18,5020	-0,10%	18,5200	18,5860	18,3800	33.357	617.949,20
27/6/2002	18,5200	0,71%	18,3330	18,5200	18,3330	106.126	1.962.499,08
26/6/2002	18,3890	-0,25%	18,2580	18,4170	18,2400	54.096	994.246,16
25/6/2002	18,4360	0,82%	18,2860	18,4460	18,2860	80.982	1.492.787,38
21/6/2002	18,2860	0,31%	18,2300	18,3050	18,1930	61.647	1.127.809,16
20/6/2002	18,2300	0,25%	18,0150	18,2860	18,0050	160.571	2.925.063,28
19/6/2002	18,1840	-1,37%	18,4550	18,4550	18,1740	46.344	845.994,66
18/6/2002	18,4360	1,24%	18,5390	18,5390	18,2490	9.621	176.910,16
17/6/2002	18,2110	-0,97%	18,1840	18,3800	18,1840	76.538	1.394.624,32
14/6/2002	18,3890	-0,36%	18,3150	18,4270	18,3150	86.370	1.574.652,20
13/6/2002	18,4550	1,13%	18,2400	18,6050	18,2400	18.631	345.144,20
12/6/2002	18,2490	-0,46%	18,3050	18,6520	18,2400	39.804	731.226,16
11/6/2002	18,3330	-1,76%	18,1930	18,7450	18,1930	47.021	868.179,80
10/6/2002	18,6610	0,05%	18,7920	18,7920	18,4740	6.626	123.501,30
07/6/2002	18,6520	0,56%	18,4740	18,6610	18,3990	139.199	2.588.902,64
06/6/2002	18,5490	2,80%	18,6140	18,6420	18,0520	193.598	3.604.564,96
05/6/2002	18,0430	0,05%	18,0340	18,2110	18,0150	87.840	1.593.581,84
04/6/2002	18,0340	-1,43%	18,1930	18,2680	17,9770	36.123	653.714,54
03/6/2002	18,2960	-1,06%	18,4920	18,5670	18,2860	30.898	568.197,86
31/5/2002	18,4920	2,44%	18,1460	18,5770	18,1460	71.733	1.326.314,10
30/5/2002	18,0520	-0,31%	18,4270	18,4270	17,9680	11.954	216.085,52
29/5/2002	18,1090	-0,46%	18,5490	18,5490	18,0240	86.718	1.568.015,80
28/5/2002	18,1930	0,00%	18,1930	18,2860	18,1460	83.124	1.513.888,76
27/5/2002	18,1930	-1,67%	18,4550	18,5020	18,1650	96.205	1.765.953,40
24/5/2002	18,5020	-0,80%	18,5670	18,5950	18,4360	80.736	1.495.051,98
23/5/2002	18,6520	0,10%	18,6610	18,6610	18,4460	23.641	438.574,48
22/5/2002	18,6330	-0,20%	18,6240	18,6520	18,3240	77.422	1.426.769,72
21/5/2002	18,6700	0,20%	18,5670	18,7080	18,4830	46.833	871.190,68
20/5/2002	18,6330	-0,10%	18,6610	18,7920	18,6140	54.877	1.024.892,32
17/5/2002	18,6520	-0,15%	18,5670	18,6700	18,5670	66.006	1.231.008,00
16/5/2002	18,6800	0,30%	18,5860	18,7550	18,5860	20.216	377.692,00
15/5/2002	18,6240	-0,79%	18,7550	18,8390	18,5020	55.385	1.036.469,00
14/5/2002	18,7730	0,15%	18,7550	18,9330	18,6700	56.533	1.064.728,50
13/5/2002	18,7450	0,00%	18,8480	18,8480	18,5860	40.852	766.276,70
10/5/2002	18,7450	0,20%	18,7080	18,8010	18,6140	44.593	836.312,30
09/5/2002	18,7080	1,06%	18,6520	18,7640	18,5200	75.236	1.408.218,20
08/5/2002	18,5110	-0,40%	18,5860	18,6240	18,4740	39.528	734.225,38
02/5/2002	18,5860	-0,35%	18,6520	18,8760	18,4460	7.443	139.380,42
30/4/2002	18,6520	-0,05%	18,7260	18,8010	18,4460	28.853	539.854,68
29/4/2002	18,6610	-0,15%	18,6890	18,6980	18,6420	21.190	374.830,62
26/4/2002	18,6890	0,40%	18,6140	18,7360	18,5860	51.571	963.559,80
25/4/2002	18,6140	-0,15%	18,5670	18,7450	18,5670	10.856	202.430,20
24/4/2002	18,6420	0,25%	18,6420	18,8860	18,5670	10.195	190.211,36
23/4/2002	18,5950	0,10%	18,5770	18,6330	18,5490	71.114	1.323.845,00
22/4/2002	18,5770	-0,45%	18,6610	18,6610	18,5390	35.000	650.394,04
19/4/2002	18,6610	0,35%	18,6420	18,6610	18,4920	90.026	1.672.409,90
18/4/2002	18,5950	-0,16%	18,6330	18,6420	18,4920	73.036	1.359.647,20
17/4/2002	18,6240	1,74%	18,4270	18,6330	18,2860	58.342	1.081.741,86
16/4/2002	18,3050	1,67%	18,0050	18,3330	18,0050	32.506	592.766,00
15/4/2002	18,0050	0,05%	17,7250	18,1930	17,7250	36.867	663.220,48
12/4/2002	17,9960	-0,11%	18,0150	18,2110	17,9680	7.091	127.866,00
11/4/2002	18,0150	-1,33%	18,2580	18,2580	18,0150	27.503	500.894,64
10/4/2002	18,2580	-0,56%	18,2860	18,4170	18,0990	48.204	885.924,52
09/4/2002	18,3610	2,03%	17,9960	18,4170	17,9590	34.488	629.366,08
08/4/2002	17,9960	0,78%	17,7340	18,1930	17,5840	32.334	577.261,20
05/4/2002	17,8560	0,80%	17,7150	18,1930	17,7150	47.328	844.811,52
04/4/2002	17,7150	-0,89%	18,1930	18,1930	17,6780	21.713	388.494,00
03/4/2002	17,8740	-0,26%	17,9310	17,9400	17,8280	93.782	1.678.698,94
02/4/2002	17,9210	-2,85%	18,4460	18,4460	17,8460	63.275	1.149.559,10
28/3/2002	18,4460	0,10%	18,3800	18,6140	18,3800	111.518	2.055.907,16
27/3/2002	18,4270	0,41%	18,2110	18,4740	18,2110	137.718	2.539.822,26
26/3/2002	18,3520	0,46%	18,2680	18,6140	17,8650	132.571	2.453.183,88
22/3/2002	18,2680	0,31%	18,2400	18,3800	18,0620	39.817	724.132,88
21/3/2002	18,2110	-0,92%	18,2020	18,3150	18,0990	94.273	1.717.968,96
20/3/2002	18,3800	-1,06%	18,4740	18,4920	18,3800	13.868	255.572,70
19/3/2002	18,5770	1,12%	18,3800	18,6140	18,3800	104.044	1.926.139,32
15/3/2002	18,3710	-0,80%	18,6330	18,6330	18,3610	16.082	296.049,40
14/3/2002	18,5200	0,50%	18,4170	18,5860	18,2580	25.854	476.167,92
13/3/2002	18,4270	-1,15%	18,5300	18,5390	18,3800	70.578	1.306.193,46
12/3/2002	18,6420	-0,15%	18,6700	18,6700	18,2020	67.041	1.241.586,16
11/3/2002	18,6700	0,15%	18,7450	18,7450	18,6520	72.352	1.352.032,72
08/3/2002	18,6420	0,05%	18,2770	18,7170	18,2770	58.391	1.089.627,36
07/3/2002	18,6330	0,05%	18,7450	18,7450	18,5860	33.792	632.712,60
06/3/2002	18,6240	-0,94%	18,7550	18,7640	18,5860	28.367	530.223,76
05/3/2002	18,8010	0,20%	18,7920	18,8480	18,6610	21.830	409.991,08
04/3/2002	18,7640	1,21%	18,5390	19,1290	18,5390	23.658	443.709,92
01/3/2002	18,5390	-0,25%	18,5860	18,6800	18,4740	58.573	1.091.676,06
28/2/2002	18,5860	-0,35%	18,6140	18,6610	18,2300	105.544	1.943.758,00
27/2/2002	18,6520	-1,14%	18,6610	18,8010	18,5860	30.588	571.399,42
26/2/2002	18,8670	2,81%	18,3520	18,8860	18,3520	57.695	1.075.876,40
25/2/2002	18,3520	-0,56%	18,4550	18,4740	18,3240	40.146	739.974,24
22/2/2002	18,4550	-1,20%	18,6610	18,6610	18,2210	44.328	819.147,66
21/2/2002	18,6800	1,12%	18,4740	18,8390	18,4460	89.991	1.677.862,38
20/2/2002	18,4740	0,21%	18,4550	18,5670	18,1460	38.162	704.788,62
19/2/2002	18,4360	-0,56%	18,3800	18,5670	18,2960	64.522	1.196.134,78
18/2/2002	18,5390	-0,35%	18,5020	18,6420	18,4920	15.657	291.324,98
15/2/2002	18,6050	0,66%	18,4830	18,6610	18,4830	30.946	575.568,40
14/2/2002	18,4830	1,08%	18,7260	18,7260	18,2860	66.157	1.218.035,20
13/2/2002	18,2860	0,88%	18,4360	18,4360	18,1550	55.835	1.017.345,26
12/2/2002	18,1270	-0,82%	18,2770	18,2860	18,1090	50.853	923.810,30
11/2/2002	18,2770	-0,86%	18,7550	18,7550	18,1930	6.551	120.051,60
08/2/2002	18,4360	-1,01%	18,7730	18,7730	18,2680	47.882	886.962,24
07/2/2002	18,6240	-0,05%	18,6610	18,6610	18,5670	8.159	152.154,00
06/2/2002	18,6330	-0,60%	18,7360	18,7360	18,6050	12.546	234.217,56
05/2/2002	18,7450	0,20%	18,5200	18,7550	18,4640	29.421	549.222,86
04/2/2002	18,7080	-0,49%	18,8010	18,8010	18,5770	26.907	502.264,64
01/2/2002	18,8010	0,50%	18,7080	18,8390	18,6980	174.330	3.271.800,04
31/1/2002	18,7080	0,40%	18,3240	18,7080	18,3240	35.401	660.601,60
30/1/2002	18,6330	-0,50%	18,5670	18,6610	18,5670	62.028	1.156.370,00
29/1/2002	18,7260	0,20%	18,6610	18,7450	18,6420	156.138	2.918.610,96
28/1/2002	18,6890	-0,35%	18,6610	18,7830	18,6610	6.428	120.278,90
25/1/2002	18,7550	0,20%	18,7170	18,7550	18,5670	34.304	640.977,46
24/1/2002	18,7170	-0,05%	18,6610	18,7260	18,6610	146.986	2.752.235,28
23/1/2002	18,7260	0,35%	18,6890	18,7260	18,3990	72.971	1.363.325,98
22/1/2002	18,6610	1,89%	18,2400	18,6700	18,2400	127.617	2.361.295,42
21/1/2002	18,3150	-1,56%	18,2770	18,4270	18,2770	7.006	128.668,30
18/1/2002	18,6050	-0,20%	18,6240	18,6980	18,5200	152.226	2.841.230,78
17/1/2002	18,6420	1,89%	18,4270	18,6520	18,3050	90.955	1.689.658,28
16/1/2002	18,2960	0,21%	18,2580	18,3800	17,9680	47.861	870.984,90
15/1/2002	18,2580	0,36%	18,1740	18,3800	18,1740	18.779	342.787,00
14/1/2002	18,1930	-1,87%	18,3520	18,3520	18,0050	30.741	557.181,24
11/1/2002	18,5390	0,82%	18,4270	18,5490	18,3890	23.808	392.896,58
10/1/2002	18,3890	0,25%	18,5110	18,5110	18,3520	23.974	441.847,48
09/1/2002	18,3430	-0,81%	18,4360	18,4920	18,2020	6.835	125.584,36
08/1/2002	18,4920	-0,61%	18,4270	18,6420	18,4270	16.126	299.338,80
07/1/2002	18,6050	0,00%	18,6610	18,6610	18,2490	90.267	1.681.587,00
04/1/2002	18,6050	0,10%	18,7450	18,7450	18,4920	26.670	496.362,68
03/1/2002	18,5860	-0,40%	18,6610	18,8390	18,3800	63.912	1.196.573,80
02/1/2002	18,6610	0,10%	19,1290	19,1290	17,8370	81.282	1.518.712,58
28/12/2001	18,6420	0,15%	18,6140	18,7080	18,2210	97.845	1.807.291,92
27/12/2001	18,6140	0,10%	18,6610	18,6610	18,2020	57.315	1.064.713,48
24/12/2001	18,5950	2,79%	18,1930	18,6050	18,1930	105.629	1.956.299,60
21/12/2001	18,0900	0,94%	17,8650	18,2860	17,8280	70.695	1.266.987,88
20/12/2001	17,9210	0,31%	18,1460	18,1460	17,8840	58.951	1.060.287,24
19/12/2001	17,8650	0,11%	17,8650	18,0430	17,8180	129.095	2.307.347,82
18/12/2001	17,8460	-0,83%	18,4270	18,4270	17,8180	21.584	386.731,92
17/12/2001	17,9960	0,16%	17,9590	18,5200	17,7710	18.250	330.545,48
14/12/2001	17,9680	-1,13%	17,5650	18,0620	17,5650	96.574	1.736.680,52
13/12/2001	18,1740	-0,67%	18,1460	18,4640	18,0520	21.459	390.791,80
12/12/2001	18,2960	-2,35%	18,4740	18,7360	18,2300	41.385	763.653,16
11/12/2001	18,7360	0,05%	18,6890	18,7830	18,6140	288.189	5.382.123,24
10/12/2001	18,7260	-0,15%	18,5950	18,7450	18,3330	39.391	734.958,18
07/12/2001	18,7550	0,61%	18,7550	18,7550	18,4740	84.044	1.569.092,60
06/12/2001	18,6420	-0,10%	18,6610	18,8010	18,6140	40.398	755.266,20
05/12/2001	18,6610	1,53%	18,2400	18,6610	18,2400	169.022	3.122.043,56
04/12/2001	18,3800	1,03%	18,3150	18,4080	18,1930	555.538	10.195.459,86
03/12/2001	18,1930	-0,15%	18,2210	18,2300	17,9870	40.755	737.397,80
30/11/2001	18,2210	0,57%	18,1180	18,2770	18,1180	397.408	7.244.859,08
29/11/2001	18,1180	-0,82%	18,1180	18,1550	18,0990	221.905	4.023.467,52
28/11/2001	18,2680	0,67%	18,1270	18,3150	18,1270	59.119	1.076.926,20
27/11/2001	18,1460	0,10%	18,1270	18,1930	18,1270	46.025	836.489,64
26/11/2001	18,1270	-0,15%	18,1550	18,1930	18,0150	85.910	1.556.846,82
23/11/2001	18,1550	-2,02%	18,2020	18,4080	18,1180	43.915	800.288,30
22/11/2001	18,5300	2,07%	18,1930	18,6980	18,1090	86.567	1.597.839,40
21/11/2001	18,1550	-1,22%	18,2110	18,3710	18,0990	63.995	1.168.184,70
20/11/2001	18,3800	-1,26%	18,6140	18,6240	18,3050	57.950	1.072.132,78
19/11/2001	18,6140	-0,05%	18,6240	18,7550	18,5670	77.148	1.441.309,38
16/11/2001	18,6240	1,90%	18,3330	18,6520	18,2960	77.767	1.434.757,98
15/11/2001	18,2770	0,10%	18,2580	18,4640	18,1930	101.548	1.866.198,32
14/11/2001	18,2580	2,47%	17,8180	18,3430	17,8180	137.529	2.510.364,02
13/11/2001	17,8180	0,00%	17,5370	17,8180	17,4720	96.094	1.708.087,22

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.%