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
30/6/1993	2,7710	1,69%	2,7250	2,7810	2,7250	108.028	,00
29/6/1993	2,7250	-0,69%	2,7440	2,7440	2,7060	35.036	,00
28/6/1993	2,7440	-2,63%	2,8180	2,8180	2,7340	47.373	,00
25/6/1993	2,8180	0,32%	2,8090	2,8280	2,7810	23.130	,00
24/6/1993	2,8090	-2,90%	2,8930	2,8930	2,7620	72.560	,00
23/6/1993	2,8930	0,31%	2,8840	2,9310	2,8750	311.748	,00
22/6/1993	2,8840	0,66%	2,8650	2,9030	2,8650	171.475	,00
21/6/1993	2,8650	2,69%	2,7900	2,8750	2,7900	48.402	,00
18/6/1993	2,7900	2,39%	2,7250	2,7900	2,7250	45.745	,00
17/6/1993	2,7250	0,00%	2,7250	2,7440	2,7250	26.640	,00
16/6/1993	2,7250	0,70%	2,7060	2,7250	2,7060	38.208	,00
15/6/1993	2,7060	-0,70%	2,7250	2,7250	2,6970	21.089	,00
14/6/1993	2,7250	-1,34%	2,7620	2,7620	2,7150	38.480	,00
11/6/1993	2,7620	-1,36%	2,8000	2,8000	2,7440	76.741	,00
10/6/1993	2,8000	-0,64%	2,8180	2,8460	2,7900	17.045	,00
09/6/1993	2,8180	0,32%	2,8090	2,8460	2,7900	92.435	,00
08/6/1993	2,8090	3,08%	2,7250	2,8280	2,7250	100.831	,00
04/6/1993	2,7250	1,76%	2,6780	2,7340	2,6680	68.019	,00
03/6/1993	2,6780	-0,33%	2,6870	2,6870	2,6780	49.301	,00
02/6/1993	2,6870	0,34%	2,6780	2,6870	2,6780	46.346	,00
01/6/1993	2,6780	-0,70%	2,6970	2,6970	2,6780	47.546	,00
31/5/1993	2,6970	0,71%	2,6780	2,7060	2,6780	39.835	,00
28/5/1993	2,6780	2,53%	2,6120	2,6780	2,6120	84.983	,00
27/5/1993	2,6120	-2,46%	2,6780	2,6780	2,6030	27.224	,00
26/5/1993	2,6780	0,00%	2,6780	2,6780	2,6590	146.853	,00
25/5/1993	2,6780	0,37%	2,6680	2,6780	2,6680	63.993	,00
24/5/1993	2,6680	-0,37%	2,6780	2,6780	2,6680	29.984	,00
21/5/1993	2,6780	0,00%	2,6780	2,6970	2,6680	38.567	,00
20/5/1993	2,6780	0,00%	2,6780	2,6780	2,6590	30.334	,00
19/5/1993	2,6780	0,00%	2,6780	2,6780	2,6780	41.547	,00
18/5/1993	2,6780	0,00%	2,6780	2,6780	2,6500	20.216	,00
17/5/1993	2,6780	1,06%	2,6500	2,6780	2,6030	32.904	,00
14/5/1993	2,6500	-0,34%	2,6590	2,6590	2,5750	55.513	,00
13/5/1993	2,6590	-2,42%	2,7250	2,7250	2,6400	33.331	,00
12/5/1993	2,7250	0,70%	2,7060	2,7340	2,6780	33.493	,00
11/5/1993	2,7060	1,42%	2,6680	2,7250	2,6680	31.869	,00
10/5/1993	2,6680	1,06%	2,6400	2,6870	2,6400	23.473	,00
07/5/1993	2,6400	3,29%	2,5560	2,6590	2,5370	121.133	,00
06/5/1993	2,5560	-7,16%	2,7530	2,7530	2,5560	142.467	,00
05/5/1993	2,7530	2,08%	2,6970	2,7710	2,6680	32.894	,00
04/5/1993	2,6970	-1,71%	2,7440	2,7530	2,6970	23.473	,00
03/5/1993	2,7440	3,94%	2,6400	2,8090	2,6400	100.659	,00
30/4/1993	2,6400	2,17%	2,5840	2,6590	2,5840	188.812	,00
29/4/1993	2,5840	3,36%	2,5000	2,6030	2,5000	44.974	,00
28/4/1993	2,5000	-0,36%	2,5090	2,5370	2,4350	64.508	,00
27/4/1993	2,5090	-0,75%	2,5280	2,5470	2,4910	96.462	,00
26/4/1993	2,5280	-2,88%	2,6030	2,6030	2,5000	116.183	,00
23/4/1993	2,6030	-2,44%	2,6680	2,6680	2,6030	60.652	,00
22/4/1993	2,6680	-1,40%	2,7060	2,7060	2,6680	29.588	,00
21/4/1993	2,7060	-1,02%	2,7340	2,7340	2,6870	21.760	,00
20/4/1993	2,7340	-1,34%	2,7710	2,7710	2,7340	21.588	,00
15/4/1993	2,7710	-1,04%	2,8000	2,8090	2,7530	37.238	,00
14/4/1993	2,8000	2,04%	2,7440	2,8090	2,7440	28.697	,00
13/4/1993	2,7440	1,74%	2,6970	2,7710	2,6780	52.599	,00
12/4/1993	2,6970	-3,68%	2,8000	2,8000	2,6970	54.912	,00
09/4/1993	2,8000	-1,62%	2,8460	2,8460	2,7810	30.865	,00
08/4/1993	2,8460	-0,66%	2,8650	2,8930	2,8280	135.356	,00
07/4/1993	2,8650	0,00%	2,8650	2,8930	2,8370	53.369	,00
06/4/1993	2,8650	-1,61%	2,9120	2,9310	2,8460	31.009	,00
05/4/1993	2,9120	-0,95%	2,9400	2,9590	2,8930	37.692	,00
02/4/1993	2,9400	-0,31%	2,9490	2,9680	2,9310	20.473	,00
01/4/1993	2,9490	1,27%	2,9120	2,9490	2,9120	23.899	,00
31/3/1993	2,9120	-0,65%	2,9310	2,9310	2,8840	22.015	,00
30/3/1993	2,9310	-0,95%	2,9590	2,9780	2,9030	64.602	,00
29/3/1993	2,9590	0,96%	2,9310	3,0340	2,9310	45.728	,00
26/3/1993	2,9310	1,31%	2,8930	2,9490	2,8930	38.806	,00
24/3/1993	2,8930	0,00%	2,8930	2,9030	2,8650	84.040	,00
23/3/1993	2,8930	0,00%	2,8930	2,9030	2,8650	83.096	,00
22/3/1993	2,8930	-1,60%	2,9400	2,9490	2,8930	24.054	,00
19/3/1993	2,9400	0,31%	2,9310	2,9680	2,9310	36.322	,00
18/3/1993	2,9310	-0,61%	2,9490	2,9490	2,8750	58.768	,00
17/3/1993	2,9490	0,00%	2,9490	3,0060	2,9120	47.461	,00
16/3/1993	2,9490	-1,57%	2,9960	3,0150	2,9490	48.145	,00
15/3/1993	2,9960	-1,25%	3,0340	3,0340	2,9490	106.743	,00
12/3/1993	3,0340	-0,91%	3,0620	3,0620	2,9960	41.375	,00
11/3/1993	3,0620	-0,29%	3,0710	3,0710	3,0340	59.641	,00
10/3/1993	3,0710	0,62%	3,0520	3,0810	3,0520	33.408	,00
09/3/1993	3,0520	2,48%	2,9780	3,0620	2,9680	73.074	,00
08/3/1993	2,9780	-1,85%	3,0340	3,0340	2,9780	119.249	,00
05/3/1993	3,0340	0,00%	3,0340	3,0520	2,9960	47.801	,00
04/3/1993	3,0340	-1,20%	3,0710	3,0710	3,0340	56.626	,00
03/3/1993	3,0710	0,00%	3,0710	3,0810	3,0340	48.745	,00
02/3/1993	3,0710	0,92%	3,0430	3,1180	3,0430	53.542	,00
26/2/1993	3,0430	0,93%	3,0150	3,0430	3,0060	36.066	,00
25/2/1993	3,0150	1,24%	2,9780	3,0150	2,9780	67.677	,00
24/2/1993	2,9780	0,64%	2,9590	3,0430	2,9590	43.948	,00
23/2/1993	2,9590	1,61%	2,9120	2,9780	2,9120	83.695	,00
22/2/1993	2,9120	-0,95%	2,9400	2,9590	2,8750	127.216	,00
19/2/1993	2,9400	-0,64%	2,9590	2,9680	2,9400	158.238	,00
18/2/1993	2,9590	0,34%	2,9490	3,0810	2,9490	179.475	,00
17/2/1993	2,9490	1,94%	2,8930	2,9780	2,8460	150.142	,00
16/2/1993	2,8930	3,69%	2,7900	2,9310	2,7900	214.640	,00
15/2/1993	2,7900	-4,81%	2,9310	2,9310	2,7440	174.849	,00
12/2/1993	2,9310	-2,79%	3,0150	3,0150	2,9120	67.418	,00
11/2/1993	3,0150	-1,82%	3,0710	3,0710	2,9490	307.892	,00
10/2/1993	3,0710	0,00%	3,0710	3,3150	2,9780	434.871	,00
09/2/1993	3,0710	7,91%	2,8460	3,0710	2,8460	267.114	,00
08/2/1993	2,8460	1,32%	2,8090	2,8460	2,8090	105.285	,00
05/2/1993	2,8090	1,37%	2,7710	2,8180	2,7710	112.311	,00
04/2/1993	2,7710	0,00%	2,7710	2,7810	2,7440	83.869	,00
03/2/1993	2,7710	2,40%	2,7060	2,7710	2,7060	75.730	,00
02/2/1993	2,7060	2,11%	2,6500	2,7060	2,6500	45.232	,00
01/2/1993	2,6500	1,45%	2,6120	2,6590	2,5940	45.506	,00
29/1/1993	2,6120	-0,72%	2,6310	2,6500	2,6030	62.024	,00
28/1/1993	2,6310	0,73%	2,6120	2,6310	2,5750	28.526	,00
27/1/1993	2,6120	-1,43%	2,6500	2,6500	2,6030	58.082	,00
26/1/1993	2,6500	0,00%	2,6500	2,6780	2,6400	84.040	,00
25/1/1993	2,6500	1,07%	2,6220	2,6500	2,5940	82.927	,00
22/1/1993	2,6220	1,83%	2,5750	2,6400	2,5750	115.823	,00
21/1/1993	2,5750	-0,35%	2,5840	2,5840	2,5560	63.822	,00
20/1/1993	2,5840	2,58%	2,5190	2,6220	2,5190	106.829	,00
19/1/1993	2,5190	3,45%	2,4350	2,5470	2,4350	111.199	,00
18/1/1993	2,4350	0,79%	2,4160	2,4350	2,3500	78.986	,00
15/1/1993	2,4160	0,42%	2,4060	2,4530	2,4060	60.491	,00
14/1/1993	2,4060	1,56%	2,3690	2,4630	2,3690	68.277	,00
13/1/1993	2,3690	-2,71%	2,4350	2,4350	2,3690	83.012	,00
12/1/1993	2,4350	-1,50%	2,4720	2,4720	2,3880	57.396	,00
11/1/1993	2,4720	4,35%	2,3690	2,4720	2,3690	94.835	,00
08/1/1993	2,3690	2,87%	2,3030	2,3780	2,3030	80.098	,00
07/1/1993	2,3030	-0,43%	2,3130	2,3130	2,2940	25.081	,00
05/1/1993	2,3130	0,00%	2,3130	2,3130	2,2750	42.371	,00
04/1/1993	2,3130	0,00%	2,3130	2,3410	2,2940	81.983	,00
31/12/1992	2,3130	0,43%	2,3030	2,3410	2,2940	100.915	,00
30/12/1992	2,3030	3,32%	2,2290	2,3030	2,2290	83.954	,00
29/12/1992	2,2290	-3,63%	2,3130	2,3130	2,2100	138.182	,00
28/12/1992	2,3130	-1,57%	2,3500	2,3500	2,3130	96.547	,00
24/12/1992	2,3500	0,00%	2,3500	2,3500	2,3130	44.803	,00
23/12/1992	2,3500	-2,33%	2,4060	2,4350	2,3500	45.659	,00
22/12/1992	2,4060	1,56%	2,3690	2,4350	2,3690	83.695	,00
21/12/1992	2,3690	-2,71%	2,4350	2,4530	2,3130	175.707	,00
18/12/1992	2,4350	-1,85%	2,4810	2,5000	2,4250	97.319	,00
17/12/1992	2,4810	1,14%	2,4530	2,5560	2,4530	87.895	,00
16/12/1992	2,4530	3,55%	2,3690	2,4530	2,3690	100.659	,00
15/12/1992	2,3690	2,42%	2,3130	2,3690	2,3130	77.957	,00
14/12/1992	2,3130	2,07%	2,2660	2,3130	2,2660	82.240	,00
11/12/1992	2,2660	4,76%	2,1630	2,3130	2,1630	108.713	,00
10/12/1992	2,1630	2,66%	2,1070	2,1630	2,0600	70.676	,00
09/12/1992	2,1070	-2,59%	2,1630	2,1630	2,0970	39.149	,00
08/12/1992	2,1630	-2,13%	2,2100	2,2100	2,0970	75.988	,00
07/12/1992	2,2100	-7,80%	2,3970	2,3970	2,2100	62.281	,00
04/12/1992	2,3970	3,63%	2,3130	2,4630	2,3130	161.536	,00
03/12/1992	2,3130	7,88%	2,1440	2,3130	2,1350	109.570	,00
02/12/1992	2,1440	0,00%	2,1440	2,1910	2,0880	43.948	,00
01/12/1992	2,1440	-1,29%	2,1720	2,3130	2,1160	93.549	,00
30/11/1992	2,1720	7,90%	2,0130	2,1720	2,0130	134.157	,00
27/11/1992	2,0130	3,87%	1,9380	2,0220	1,9380	109.141	,00
26/11/1992	1,9380	-1,92%	1,9760	1,9760	1,9100	80.013	,00
25/11/1992	1,9760	2,44%	1,9290	1,9850	1,9290	105.371	,00
24/11/1992	1,9290	5,12%	1,8350	1,9290	1,8350	52.224	,00
23/11/1992	1,8350	-2,03%	1,8730	1,8730	1,8160	99.579	,00
20/11/1992	1,8730	1,02%	1,8540	1,8820	1,8540	52.257	,00
19/11/1992	1,8540	3,11%	1,7980	1,8630	1,7980	27.241	,00
18/11/1992	1,7980	0,56%	1,7880	1,8070	1,7880	79.791	,00
17/11/1992	1,7880	-1,54%	1,8160	1,8160	1,7790	39.921	,00
16/11/1992	1,8160	-3,51%	1,8820	1,8820	1,8160	65.449	,00
13/11/1992	1,8820	1,51%	1,8540	1,8820	1,8540	84.296	,00
12/11/1992	1,8540	-3,39%	1,9190	1,9190	1,8540	84.469	,00
11/11/1992	1,9190	-2,39%	1,9660	1,9660	1,9190	85.153	,00
10/11/1992	1,9660	-2,33%	2,0130	2,0130	1,9660	75.387	,00
09/11/1992	2,0130	-1,37%	2,0410	2,0410	2,0040	35.636	,00
06/11/1992	2,0410	0,44%	2,0320	2,0600	2,0320	70.075	,00
05/11/1992	2,0320	0,00%	2,0320	2,0410	2,0220	51.056	,00
04/11/1992	2,0320	-1,79%	2,0690	2,0690	2,0220	50.545	,00
03/11/1992	2,0690	0,00%	2,0690	2,1070	2,0690	142.038	,00
02/11/1992	2,0690	1,82%	2,0320	2,0790	2,0320	76.073	,00
30/10/1992	2,0320	-0,93%	2,0510	2,0600	2,0220	83.783	,00
29/10/1992	2,0510	-0,87%	2,0690	2,0690	2,0510	63.050	,00
27/10/1992	2,0690	0,44%	2,0600	2,0690	2,0600	107.086	,00
26/10/1992	2,0600	-0,91%	2,0790	2,0790	2,0600	34.607	,00
23/10/1992	2,0790	-2,21%	2,1260	2,1260	2,0690	77.786	,00
22/10/1992	2,1260	1,38%	2,0970	2,1260	2,0970	82.068	,00
21/10/1992	2,0970	1,80%	2,0600	2,0970	2,0600	57.738	,00
20/10/1992	2,0600	-3,10%	2,1260	2,1260	2,0600	85.667	,00
19/10/1992	2,1260	-0,84%	2,1440	2,1440	2,1070	107.942	,00
16/10/1992	2,1440	0,00%	2,1440	2,1440	2,1440	28.440	,00
15/10/1992	2,1440	-0,46%	2,1540	2,1630	2,1350	56.026	,00
14/10/1992	2,1540	-1,69%	2,1910	2,1910	2,1540	34.267	,00
13/10/1992	2,1910	1,29%	2,1630	2,1910	2,1630	66.990	,00
12/10/1992	2,1630	0,89%	2,1440	2,1630	2,1440	46.601	,00
09/10/1992	2,1440	0,00%	2,1440	2,1440	2,1440	123.875	,00
08/10/1992	2,1440	-0,88%	2,1630	2,1630	2,1440	93.070	,00
07/10/1992	2,1630	-0,87%	2,1820	2,1820	2,1540	18.161	,00
06/10/1992	2,1820	0,00%	2,1820	2,1820	2,1630	110.511	,00
05/10/1992	2,1820	-2,11%	2,2290	2,2290	2,1820	40.605	,00
02/10/1992	2,2290	1,73%	2,1910	2,2290	2,1910	98.689	,00
01/10/1992	2,1910	1,29%	2,1630	2,1910	2,1630	71.618	,00
30/9/1992	2,1630	0,89%	2,1440	2,1720	2,1440	90.466	,00
29/9/1992	2,1440	-3,81%	2,2290	2,2290	2,1440	132.271	,00
28/9/1992	2,2290	-1,24%	2,2570	2,2570	2,2100	71.104	,00
25/9/1992	2,2570	-0,40%	2,2660	2,2660	2,2380	104.171	,00
24/9/1992	2,2660	-0,40%	2,2750	2,2750	2,2570	46.432	,00
23/9/1992	2,2750	-0,44%	2,2850	2,2940	2,2750	87.724	,00
22/9/1992	2,2850	-0,39%	2,2940	2,2940	2,2850	57.226	,00
21/9/1992	2,2940	-4,30%	2,3970	2,3970	2,2570	57.396	,00
18/9/1992	2,3970	2,39%	2,3410	2,4530	2,3410	114.280	,00
17/9/1992	2,3410	3,31%	2,2660	2,3410	2,2380	74.187	,00
16/9/1992	2,2660	-0,83%	2,2850	2,2850	2,2660	51.056	,00
15/9/1992	2,2850	0,84%	2,2660	2,2850	2,2470	99.033	,00
14/9/1992	2,2660	-0,83%	2,2850	2,2850	2,2660	93.206	,00
11/9/1992	2,2850	-0,39%	2,2940	2,2940	2,2750	44.717	,00
10/9/1992	2,2940	0,00%	2,2940	2,2940	2,2940	42.491	,00
09/9/1992	2,2940	-0,82%	2,3130	2,3130	2,2940	64.251	,00
08/9/1992	2,3130	-1,95%	2,3590	2,3590	2,3130	35.036	,00
07/9/1992	2,3590	2,43%	2,3030	2,3690	2,3030	104.171	,00
04/9/1992	2,3030	1,23%	2,2750	2,3310	2,2750	129.187	,00
03/9/1992	2,2750	2,52%	2,2190	2,2750	2,2190	39.921	,00
02/9/1992	2,2190	0,00%	2,2190	2,2190	2,2190	20.045	,00
01/9/1992	2,2190	-2,07%	2,2660	2,2660	2,2190	39.748	,00
31/8/1992	2,2660	-0,40%	2,2750	2,2750	2,2470	63.599	,00
28/8/1992	2,2750	0,00%	2,2750	2,2750	2,2660	66.307	,00
27/8/1992	2,2750	1,65%	2,2380	2,2750	2,2380	55.169	,00
26/8/1992	2,2380	-2,82%	2,3030	2,3030	2,2290	66.479	,00
25/8/1992	2,3030	-1,62%	2,3410	2,3410	2,3030	58.768	,00
24/8/1992	2,3410	-0,76%	2,3590	2,3590	2,3310	59.966	,00
21/8/1992	2,3590	0,38%	2,3500	2,3590	2,3500	14.905	,00
20/8/1992	2,3500	-0,80%	2,3690	2,3690	2,3410	44.717	,00
19/8/1992	2,3690	-1,17%	2,3970	2,3970	2,3690	30.495	,00
18/8/1992	2,3970	0,80%	2,3780	2,3970	2,3780	40.264	,00
17/8/1992	2,3780	1,19%	2,3500	2,3780	2,3500	49.173	,00
14/8/1992	2,3500	-0,80%	2,3690	2,3690	2,3410	51.056	,00
13/8/1992	2,3690	0,00%	2,3690	2,3690	2,3500	35.466	,00
12/8/1992	2,3690	0,81%	2,3500	2,3690	2,3410	31.869	,00
11/8/1992	2,3500	-1,59%	2,3880	2,3880	2,3500	30.495	,00
10/8/1992	2,3880	-2,29%	2,4440	2,4440	2,3880	56.541	,00
07/8/1992	2,4440	0,00%	2,4440	2,4530	2,4350	54.142	,00
06/8/1992	2,4440	0,78%	2,4250	2,4440	2,4250	22.443	,00
05/8/1992	2,4250	-0,78%	2,4440	2,4440	2,4160	71.275	,00
04/8/1992	2,4440	0,00%	2,4440	2,4440	2,4350	14.424	,00
03/8/1992	2,4440	0,37%	2,4350	2,4530	2,4350	45.232	,00
31/7/1992	2,4350	-0,37%	2,4440	2,4440	2,4250	41.289	,00
30/7/1992	2,4440	-1,13%	2,4720	2,4720	2,4350	43.003	,00
29/7/1992	2,4720	0,00%	2,4720	2,4720	2,4350	26.385	,00
28/7/1992	2,4720	-1,12%	2,5000	2,5000	2,4720	63.736	,00
27/7/1992	2,5000	-0,36%	2,5090	2,5090	2,5000	31.182	,00
24/7/1992	2,5090	-0,40%	2,5190	2,5190	2,5090	50.885	,00
23/7/1992	2,5190	0,40%	2,5090	2,5190	2,5090	146.663	,00
22/7/1992	2,5090	-0,40%	2,5190	2,5190	2,5090	92.865	,00
21/7/1992	2,5190	0,00%	2,5190	2,5190	2,5000	212.116	,00
20/7/1992	2,5190	-1,45%	2,5560	2,5560	2,5190	94.577	,00
17/7/1992	2,5560	-1,46%	2,5940	2,5940	2,5560	34.267	,00
16/7/1992	2,5940	2,25%	2,5370	2,6030	2,5370	27.585	,00
15/7/1992	2,5370	0,36%	2,5280	2,5470	2,5280	81.896	,00
14/7/1992	2,5280	0,36%	2,5190	2,5280	2,5190	82.585	,00
13/7/1992	2,5190	0,00%	2,5190	2,5280	2,5190	123.550	,00
10/7/1992	2,5190	-2,17%	2,5750	2,5750	2,5190	81.726	,00
09/7/1992	2,5750	-1,08%	2,6030	2,6030	2,5750	99.717	,00
08/7/1992	2,6030	-1,40%	2,6400	2,6400	2,6030	134.157	,00
07/7/1992	2,6400	0,69%	2,6220	2,6400	2,6220	82.757	,00
06/7/1992	2,6220	1,83%	2,5750	2,6220	2,5750	239.701	,00
03/7/1992	2,5750	3,79%	2,4810	2,5750	2,4810	148.721	,00
02/7/1992	2,4810	-1,51%	2,5190	2,5190	2,4810	94.748	,00
01/7/1992	2,5190	-6,91%	2,7060	2,7060	2,5190	131.244	,00
30/6/1992	2,7060	-0,33%	2,7150	2,7150	2,6400	117.193	,00
29/6/1992	2,7150	6,60%	2,5470	2,7440	2,5470	168.252	,00
26/6/1992	2,5470	1,11%	2,5190	2,5470	2,5190	93.720	,00
25/6/1992	2,5190	-2,17%	2,5750	2,5750	2,5190	42.832	,00
24/6/1992	2,5750	-1,08%	2,6030	2,6030	2,5750	120.654	,00
23/6/1992	2,6030	0,74%	2,5840	2,6120	2,5840	118.734	,00
22/6/1992	2,5840	2,22%	2,5280	2,5940	2,5280	148.034	,00
19/6/1992	2,5280	-0,75%	2,5470	2,5470	2,5190	78.643	,00
18/6/1992	2,5470	1,51%	2,5090	2,5560	2,5090	120.107	,00
17/6/1992	2,5090	1,13%	2,4810	2,5090	2,4810	112.567	,00
16/6/1992	2,4810	1,14%	2,4530	2,4810	2,4530	41.016	,00
12/6/1992	2,4530	2,34%	2,3970	2,4720	2,3970	103.657	,00
11/6/1992	2,3970	-3,03%	2,4720	2,4720	2,3780	89.951	,00
10/6/1992	2,4720	-0,36%	2,4810	2,4810	2,4530	226.336	,00
09/6/1992	2,4810	-0,76%	2,5000	2,5190	2,4810	66.479	,00
08/6/1992	2,5000	3,48%	2,4160	2,5000	2,4160	65.621	,00
05/6/1992	2,4160	1,60%	2,3780	2,4160	2,3780	73.672	,00
04/6/1992	2,3780	-1,94%	2,4250	2,4250	2,3780	36.151	,00
03/6/1992	2,4250	-1,90%	2,4720	2,4720	2,4160	99.033	,00
02/6/1992	2,4720	4,35%	2,3690	2,5000	2,3690	60.312	,00
01/6/1992	2,3690	2,02%	2,3220	2,3690	2,3220	143.922	,00
29/5/1992	2,3220	-1,57%	2,3590	2,3590	2,3130	86.182	,00
28/5/1992	2,3590	-1,21%	2,3880	2,3880	2,3590	220.339	,00
27/5/1992	2,3880	1,23%	2,3590	2,4060	2,3590	155.745	,00
26/5/1992	2,3590	-0,42%	2,3690	2,3690	2,3310	93.206	,00
25/5/1992	2,3690	-0,80%	2,3880	2,3880	2,3690	74.532	,00
22/5/1992	2,3880	-1,93%	2,4350	2,4350	2,3780	80.184	,00
21/5/1992	2,4350	-1,50%	2,4720	2,4720	2,4350	68.019	,00
20/5/1992	2,4720	0,00%	2,4720	2,4910	2,4720	17.475	,00
19/5/1992	2,4720	0,00%	2,4720	2,4810	2,4720	44.374	,00
18/5/1992	2,4720	-1,12%	2,5000	2,5000	2,4720	73.161	,00
15/5/1992	2,5000	-2,19%	2,5560	2,5560	2,4810	116.680	,00
14/5/1992	2,5560	-0,74%	2,5750	2,5750	2,5560	58.254	,00
13/5/1992	2,5750	0,00%	2,5750	2,5750	2,5660	36.407	,00
12/5/1992	2,5750	-2,46%	2,6400	2,6400	2,5750	191.555	,00
11/5/1992	2,6400	2,17%	2,5840	2,6400	2,5840	27.585	,00
08/5/1992	2,5840	-0,73%	2,6030	2,6030	2,5750	75.730	,00
07/5/1992	2,6030	0,74%	2,5840	2,6120	2,5840	46.601	,00
06/5/1992	2,5840	-1,79%	2,6310	2,6310	2,5750	48.487	,00
05/5/1992	2,6310	-0,34%	2,6400	2,6400	2,6310	75.730	,00
04/5/1992	2,6400	1,42%	2,6030	2,6590	2,6030	89.438	,00
30/4/1992	2,6030	0,35%	2,5940	2,6120	2,5940	61.166	,00
29/4/1992	2,5940	0,00%	2,5940	2,6120	2,5940	31.182	,00
28/4/1992	2,5940	2,25%	2,5370	2,5940	2,5370	36.493	,00
23/4/1992	2,5370	0,71%	2,5190	2,5370	2,5190	56.779	,00
22/4/1992	2,5190	-0,71%	2,5370	2,5370	2,5190	22.102	,00
21/4/1992	2,5370	-0,74%	2,5560	2,5560	2,5370	21.245	,00
20/4/1992	2,5560	0,00%	2,5370	2,5660	2,5370	9.250	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,4000	5,26 %	0,1200	19.747
ΕΛΙΝ	2,5400	4,10 %	0,1000	74
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΜΕΒΑ	6,4000	3,23 %	0,2000	16
ΚΟΥΑΛ	1,3460	2,75 %	0,0360	35.808
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	600
ΤΖΚΑ	1,4500	2,47 %	0,0350	250
ΛΟΥΛΗ	4,2500	2,41 %	0,1000	115

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΠΑΙΡ	1,0300	-4,19 %	-0,0450	237
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	20
ΣΠΙ	0,6280	-2,18 %	-0,0140	400
ΜΟΥΖΚ	0,7100	-2,07 %	-0,0150	3.314
ΣΑΝΜΕΖΖ	0,2075	-1,89 %	-0,0040	2.085
ΟΤΟΕΛ	11,3400	-1,39 %	-0,1600	2.590
ΕΛΛ	15,0000	-1,32 %	-0,2000	507

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9400	1,61 %	0,1100	7.051.613
ΕΤΕ	11,9700	0,63 %	0,0750	6.020.696
ΕΥΡΩΒ	3,1470	0,16 %	0,0050	5.177.981
ΑΛΦΑ	3,5430	0,71 %	0,0250	4.900.090
MTLN	52,6500	0,96 %	0,5000	3.469.812
BOCHGR	7,5000	0,54 %	0,0400	1.816.037
ΟΠΑΠ	18,9000	0,16 %	0,0300	1.176.212
ΛΑΜΔΑ	6,9400	-0,29 %	-0,0200	652.172
ΜΠΕΛΑ	31,7000	1,15 %	0,3600	610.657
ΟΤΕ	16,2400	0,37 %	0,0600	604.969

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1470	0,16 %	1.647.158	5,18εκ.
ΑΛΦΑ	3,5430	0,71 %	1.383.884	4,90εκ.
ΠΕΙΡ	6,9400	1,61 %	1.021.828	7,05εκ.
ΕΤΕ	11,9700	0,63 %	503.306	6,02εκ.
BOCHGR	7,5000	0,54 %	241.825	1,82εκ.
CREDIA	1,4380	1,41 %	238.531	341,5χιλ.
ΙΝΛΟΤ	1,2200	0,83 %	160.192	194,7χιλ.
ΛΑΜΔΑ	6,9400	-0,29 %	93.882	652,2χιλ.
ΑΔΜΗΕ	3,1750	-0,16 %	89.091	284χιλ.
ΕΛΠΕ	8,2450	1,98 %	72.699	593,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,4000	5,26 %	19.747	0,26 %
EIS	1,2800	0,79 %	29.664	0,19 %
ΠΡΔ	0,5700	0,00 %	33.749	0,14 %
ΚΟΥΑΛ	1,3460	2,75 %	35.808	0,13 %
DIMAND	9,8800	-1,00 %	24.067	0,13 %
AEM	6,1900	0,32 %	67.914	0,12 %
ΔΟΜΙΚ	2,2800	0,00 %	18.343	0,12 %
ΠΕΙΡ	6,9400	1,61 %	1.021.828	0,08 %
ΕΧΑΕ	6,9500	-0,43 %	46.760	0,08 %
ΒΙΝΤΑ	5,1000	0,00 %	658	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9900	-1,00 %	153	16,00 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΛΟΓΟΣ	1,9100	-0,52 %	300	5,73 %
ΚΥΡΙΟ	2,4000	5,26 %	19.747	5,70 %
ΛΑΝΑΚ	1,4100	-0,70 %	51	5,63 %
ΜΙΝ	0,6280	14,18 %	2.043	5,45 %
ΦΟΥΝΤΛ	0,7920	2,59 %	600	4,66 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%