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
12/2/2015	22,0040	5,24%	20,5990	22,1440	20,4210	71.896	,00
11/2/2015	20,9080	-4,04%	21,6290	21,6570	20,1310	44.952	,00
10/2/2015	21,7880	5,77%	21,5350	23,3610	20,8890	92.297	,00
09/2/2015	20,5990	0,00%	19,3820	20,5990	19,3440	79.014	,00
06/2/2015	20,5990	3,28%	19,9440	20,5990	19,7000	49.322	,00
05/2/2015	19,9440	2,02%	19,4470	20,0370	18,6330	63.716	,00
04/2/2015	19,5500	0,39%	19,3350	19,5500	18,9510	78.596	,00
03/2/2015	19,4750	4,00%	19,0070	20,0370	18,8580	135.107	,00
02/2/2015	18,7260	1,27%	18,4920	18,7260	18,0710	69.292	,00
30/1/2015	18,4920	0,00%	18,3800	18,4920	17,7990	94.861	,00
29/1/2015	18,4920	4,49%	18,2490	19,0070	17,7900	78.302	,00
28/1/2015	17,6970	-6,38%	18,7260	19,4010	17,6970	219.887	,00
27/1/2015	18,9040	0,70%	18,7360	19,1670	18,7260	161.352	,00
26/1/2015	18,7730	-0,20%	18,6330	19,1950	18,4460	94.716	,00
23/1/2015	18,8110	3,13%	18,2400	18,8760	18,2400	63.883	,00
22/1/2015	18,2400	-0,51%	18,1740	18,4460	18,0900	47.816	,00
21/1/2015	18,3330	-0,10%	18,3520	18,3710	18,0710	43.204	,00
20/1/2015	18,3520	0,00%	18,3520	18,4920	18,0710	40.655	,00
19/1/2015	18,3520	3,16%	18,0430	18,3520	17,7900	77.896	,00
16/1/2015	17,7900	-1,81%	17,8930	18,0430	17,7900	134.228	,00
15/1/2015	18,1180	1,42%	17,7900	18,4920	17,7900	73.662	,00
14/1/2015	17,8650	-3,15%	17,9400	18,4920	17,8650	30.531	,00
13/1/2015	18,4460	0,51%	18,0710	18,6890	18,0710	52.849	,00
12/1/2015	18,3520	1,55%	17,7990	18,4460	17,7990	63.045	,00
09/1/2015	18,0710	3,76%	17,9590	18,0710	17,5560	43.254	,00
08/1/2015	17,4160	-2,10%	18,0710	18,0710	17,4160	49.240	,00
07/1/2015	17,7900	1,60%	17,4620	18,4920	17,4620	444.977	,00
05/1/2015	17,5090	-1,63%	18,2400	18,2400	17,2470	184.730	,00
02/1/2015	17,7990	-0,84%	18,0520	18,1460	17,3220	9.764	,00
31/12/2014	17,9490	1,48%	17,1630	17,9490	17,1350	25.369	,00
30/12/2014	17,6870	3,22%	17,4810	17,6870	17,1070	55.488	,00
29/12/2014	17,1350	-7,57%	18,2580	18,2860	16,7600	257.758	,00
23/12/2014	18,5390	-1,15%	19,2880	19,2880	18,5390	42.307	,00
22/12/2014	18,7550	2,35%	18,8200	19,2880	18,3520	47.309	,00
19/12/2014	18,3240	1,87%	18,7170	19,1390	18,1650	125.023	,00
18/12/2014	17,9870	-1,48%	17,8370	18,8670	16,9660	105.572	,00
17/12/2014	18,2580	2,63%	18,4460	18,8110	18,1740	36.577	,00
16/12/2014	17,7900	1,06%	17,5750	18,3990	17,5650	40.737	,00
15/12/2014	17,6030	0,22%	17,5560	18,3710	17,5560	63.198	,00
12/12/2014	17,5650	0,05%	17,5560	17,9210	17,3220	98.957	,00
11/12/2014	17,5560	-3,50%	17,7990	18,0620	17,5000	236.532	,00
10/12/2014	18,1930	-1,72%	18,3610	18,4640	17,6970	73.707	,00
09/12/2014	18,5110	-7,19%	19,9440	19,9530	18,4460	98.175	,00
08/12/2014	19,9440	1,92%	19,5690	20,2060	19,1760	49.438	,00
05/12/2014	19,5690	3,77%	18,1650	19,5690	18,1650	32.622	,00
04/12/2014	18,8580	2,08%	18,5020	18,9890	18,3330	47.385	,00
03/12/2014	18,4740	3,84%	17,5370	18,6140	17,5370	47.088	,00
02/12/2014	17,7900	2,15%	17,5750	17,9680	17,5750	66.433	,00
01/12/2014	17,4160	-2,41%	17,9770	18,1650	17,4160	41.656	,00
28/11/2014	17,8460	3,03%	17,3220	17,9770	17,3220	46.655	,00
27/11/2014	17,3220	-3,19%	17,7530	17,7530	17,3220	45.320	,00
26/11/2014	17,8930	1,60%	17,6120	18,1650	17,4440	38.635	,00
25/11/2014	17,6120	-5,90%	18,3610	18,7260	17,6120	31.990	,00
24/11/2014	18,7170	-1,33%	18,8760	19,1200	18,2860	31.157	,00
21/11/2014	18,9700	-0,19%	19,0070	19,1850	18,7360	71.650	,00
20/11/2014	19,0070	0,24%	18,9610	19,0540	18,6700	51.513	,00
19/11/2014	18,9610	7,71%	17,6030	19,1010	17,6030	63.530	,00
18/11/2014	17,6030	0,54%	17,6680	18,0240	17,5190	26.394	,00
17/11/2014	17,5090	-1,37%	17,5560	17,7900	17,3220	20.806	,00
14/11/2014	17,7530	1,39%	17,5090	18,0240	17,5090	43.394	,00
13/11/2014	17,5090	1,63%	17,3690	17,8180	17,3690	46.796	,00
12/11/2014	17,2280	-0,70%	17,2280	17,5940	17,2000	65.656	,00
11/11/2014	17,3500	0,87%	17,2280	17,4340	17,2280	43.490	,00
10/11/2014	17,2000	-1,50%	17,4160	17,4620	17,0410	55.640	,00
07/11/2014	17,4620	-3,07%	17,7430	17,7430	17,3310	31.167	,00
06/11/2014	18,0150	1,80%	17,6970	18,0240	17,5090	31.368	,00
05/11/2014	17,6970	2,72%	17,2280	18,0240	17,2280	58.131	,00
04/11/2014	17,2280	-0,70%	17,3500	17,6970	17,0790	35.666	,00
03/11/2014	17,3500	4,75%	16,2640	17,3500	16,2640	33.047	,00
31/10/2014	16,5640	0,00%	17,0410	17,3880	16,1990	85.668	,00
30/10/2014	16,5640	-4,38%	17,3220	17,6970	16,5640	65.147	,00
29/10/2014	17,3220	0,00%	17,3220	17,9870	17,1440	107.974	,00
27/10/2014	17,3220	-4,59%	18,5390	18,5390	17,3220	32.687	,00
24/10/2014	18,1550	-1,42%	18,4170	18,4170	17,9770	26.192	,00
23/10/2014	18,4170	-1,16%	18,1550	18,4830	17,9770	22.215	,00
22/10/2014	18,6330	2,42%	18,1930	18,7260	18,1930	230.626	,00
21/10/2014	18,1930	7,94%	17,1540	18,5860	17,0410	113.393	,00
20/10/2014	16,8540	1,12%	16,6670	17,2190	16,2170	49.763	,00
17/10/2014	16,6670	5,96%	16,0390	17,1350	16,0390	104.764	,00
16/10/2014	15,7300	-1,18%	15,9180	16,2920	15,0750	155.261	,00
15/10/2014	15,9180	-4,97%	16,7980	16,7980	15,2620	135.962	,00
14/10/2014	16,7510	-6,43%	17,9030	17,9030	16,3760	84.171	,00
13/10/2014	17,9030	-1,90%	18,5020	18,6700	17,9030	29.213	,00
10/10/2014	18,2490	-1,56%	18,5390	18,5580	18,2490	179.545	,00
09/10/2014	18,5390	0,00%	18,7260	18,7920	18,4920	93.798	,00
08/10/2014	18,5390	0,00%	18,5390	18,6330	18,4460	119.588	,00
07/10/2014	18,5390	-1,00%	18,4270	18,9040	18,2400	39.158	,00
06/10/2014	18,7260	-3,38%	19,1570	19,7000	18,7260	52.191	,00
03/10/2014	19,3820	-0,48%	19,4750	19,4750	18,7260	51.933	,00
02/10/2014	19,4750	5,58%	18,4460	19,4750	18,4460	77.841	,00
01/10/2014	18,4460	-0,50%	18,9980	19,0070	18,4460	42.949	,00
30/9/2014	18,5390	0,50%	18,4460	18,9140	18,4460	75.289	,00
29/9/2014	18,4460	-1,10%	18,8860	19,1950	18,4460	87.978	,00
26/9/2014	18,6520	1,58%	18,6800	18,8010	18,2860	37.678	,00
25/9/2014	18,3610	-1,95%	19,0540	19,0540	18,3610	53.526	,00
24/9/2014	18,7260	2,77%	18,2210	18,8200	18,0150	45.156	,00
23/9/2014	18,2210	-2,70%	18,7260	18,7260	18,1740	43.073	,00
22/9/2014	18,7260	-0,40%	18,2580	18,8580	18,2580	50.402	,00
19/9/2014	18,8010	5,68%	17,7900	18,8010	17,6120	498.151	,00
18/9/2014	17,7900	0,00%	17,7900	17,7900	17,4720	70.863	,00
17/9/2014	17,7900	-0,53%	17,8840	18,2860	17,5560	269.343	,00
16/9/2014	17,8840	-4,83%	18,7360	18,7450	17,6970	69.438	,00
15/9/2014	18,7920	0,60%	18,7260	18,8010	18,4830	26.541	,00
12/9/2014	18,6800	-0,25%	18,7260	18,9230	18,6330	19.810	,00
11/9/2014	18,7260	-0,40%	18,7360	19,0350	18,6610	40.682	,00
10/9/2014	18,8010	-1,57%	18,8200	19,1950	18,8010	46.318	,00
09/9/2014	19,1010	-2,86%	19,4570	19,6250	19,0730	26.286	,00
08/9/2014	19,6630	-0,14%	19,6630	20,0280	19,5410	40.972	,00
05/9/2014	19,6910	5,15%	18,8670	19,7000	18,8110	56.036	,00
04/9/2014	18,7260	0,00%	18,6420	18,9790	18,4550	54.785	,00
03/9/2014	18,7260	0,50%	18,6330	19,0730	18,6330	52.444	,00
02/9/2014	18,6330	-0,50%	18,8390	19,1010	18,6330	63.535	,00
01/9/2014	18,7260	-1,48%	19,2410	19,2410	18,7260	17.199	,00
29/8/2014	19,0070	-1,89%	19,3730	19,6910	19,0070	109.658	,00
28/8/2014	19,3730	-0,33%	19,5600	19,8030	18,8200	43.434	,00
27/8/2014	19,4380	-0,34%	19,5040	19,9440	19,3910	29.647	,00
26/8/2014	19,5040	1,91%	19,3730	19,6350	19,2130	77.217	,00
25/8/2014	19,1390	-0,19%	19,1760	19,4570	19,0450	25.811	,00
22/8/2014	19,1760	0,64%	18,8760	19,3820	18,8760	44.670	,00
21/8/2014	19,0540	0,99%	18,8670	19,0820	18,8670	59.196	,00
20/8/2014	18,8670	1,26%	18,7260	18,8760	18,6800	125.473	,00
19/8/2014	18,6330	-0,50%	18,7260	18,9890	18,5670	38.542	,00
18/8/2014	18,7260	-2,44%	18,8760	19,1390	18,3050	204.835	,00
14/8/2014	19,1950	-0,24%	18,9980	19,4750	18,6520	120.681	,00
13/8/2014	19,2410	1,43%	19,7280	19,7280	18,9230	76.562	,00
12/8/2014	18,9700	4,43%	18,4740	19,5690	18,0900	82.347	,00
11/8/2014	18,1650	5,89%	17,6590	18,4360	17,4440	74.632	,00
08/8/2014	17,1540	-6,05%	18,2580	18,2580	17,1540	128.624	,00
07/8/2014	18,2580	-4,65%	18,5770	19,5130	18,2580	143.592	,00
06/8/2014	19,1480	-5,33%	20,4120	20,4120	18,7920	90.341	,00
05/8/2014	20,2250	-3,96%	21,3010	21,3010	20,2250	76.995	,00
04/8/2014	21,0580	-0,27%	21,3950	21,5350	20,9270	89.266	,00
01/8/2014	21,1140	-1,95%	21,5350	21,5350	21,0580	61.638	,00
31/7/2014	21,5350	-2,67%	22,1160	22,1160	21,2550	83.297	,00
30/7/2014	22,1250	-0,30%	22,4250	22,4250	22,0690	94.579	,00
29/7/2014	22,1910	-1,37%	22,4720	22,5840	21,9190	26.137	,00
28/7/2014	22,5000	2,21%	22,2470	22,6120	22,1160	20.502	,00
25/7/2014	22,0130	1,33%	21,5350	22,9400	21,5350	67.733	,00
24/7/2014	21,7230	2,93%	21,3480	21,7690	21,3390	39.573	,00
23/7/2014	21,1050	-1,57%	21,4420	21,7690	21,1050	45.598	,00
22/7/2014	21,4420	-0,13%	21,4790	21,5350	21,2640	34.817	,00
21/7/2014	21,4700	0,97%	21,6010	21,6010	21,0670	76.188	,00
18/7/2014	21,2640	-2,95%	21,3010	21,5350	21,1800	71.888	,00
17/7/2014	21,9100	2,99%	21,2640	21,9100	21,0670	22.876	,00
16/7/2014	21,2730	-1,22%	21,5350	21,5640	21,0860	226.052	,00
15/7/2014	21,5350	2,31%	20,9270	21,5350	20,9270	24.654	,00
14/7/2014	21,0490	3,55%	20,8800	21,0670	20,3740	22.977	,00
11/7/2014	20,3280	-1,32%	20,5990	20,9270	20,3280	24.842	,00
10/7/2014	20,5990	-4,31%	21,1610	21,4610	20,5620	74.051	,00
09/7/2014	21,5260	0,83%	21,3480	21,7320	20,9080	99.955	,00
08/7/2014	21,3480	-4,60%	22,3310	22,3500	21,3480	69.632	,00
07/7/2014	22,3780	-1,69%	22,5650	22,8460	22,3030	31.724	,00
04/7/2014	22,7620	-1,18%	22,8560	23,0520	22,7530	29.736	,00
03/7/2014	23,0340	1,24%	22,7530	23,4460	22,7530	96.394	,00
02/7/2014	22,7530	0,00%	23,2300	23,2300	22,3310	65.972	,00
01/7/2014	22,7530	2,62%	21,9570	22,7530	21,9570	27.519	,00
30/6/2014	22,1720	-0,50%	21,9760	22,3030	21,9100	40.877	,00
27/6/2014	22,2840	-4,11%	22,9680	23,0430	22,2840	66.844	,00
26/6/2014	23,2400	-0,72%	22,8560	23,4080	22,8560	98.785	,00
25/6/2014	23,4080	2,46%	22,2940	23,4080	22,2940	18.547	,00
24/6/2014	22,8460	-0,49%	22,7990	23,0800	22,6870	31.562	,00
23/6/2014	22,9590	-3,16%	23,7080	23,7080	22,9590	22.686	,00
20/6/2014	23,7080	-0,63%	24,0170	24,0170	23,4550	115.155	,00
19/6/2014	23,8580	1,51%	23,6890	23,9230	23,5110	50.983	,00
18/6/2014	23,5020	0,52%	23,3800	23,6890	23,1740	56.127	,00
17/6/2014	23,3800	1,92%	22,8460	23,5950	22,8460	84.606	,00
16/6/2014	22,9400	-1,29%	22,8460	23,3710	22,8460	54.132	,00
13/6/2014	23,2400	-3,35%	24,1850	24,1850	23,2210	45.608	,00
12/6/2014	24,0450	-3,75%	24,6070	24,9440	23,7830	46.264	,00
11/6/2014	24,9810	0,22%	24,9250	25,0940	24,6160	142.464	,00
10/6/2014	24,9250	7,56%	23,3610	24,9250	23,1830	157.901	,00
06/6/2014	23,1740	-1,40%	23,1270	23,3610	22,8280	35.534	,00
05/6/2014	23,5020	4,80%	22,7990	23,5670	22,7990	85.563	,00
04/6/2014	22,4250	1,05%	21,7410	22,7900	21,6760	57.924	,00
03/6/2014	22,1910	0,43%	22,3780	22,6310	22,1250	128.924	,00
02/6/2014	22,0970	6,26%	21,1420	22,0970	20,8240	138.849	,00
30/5/2014	20,7960	-2,93%	21,4230	21,7880	20,6740	397.736	,00
29/5/2014	21,4230	-2,22%	21,5540	21,9100	20,8800	52.599	,00
28/5/2014	21,9100	4,23%	20,8800	21,9850	20,8800	67.472	,00
27/5/2014	21,0210	-2,60%	21,5820	21,5820	20,7120	81.450	,00
26/5/2014	21,5820	-0,22%	21,8160	22,1440	21,2550	34.621	,00
23/5/2014	21,6290	2,53%	20,6930	21,6290	20,6460	97.985	,00
22/5/2014	21,0950	5,37%	20,1310	21,5350	20,1310	91.757	,00
21/5/2014	20,0190	3,29%	19,3820	20,0190	19,1010	65.062	,00
20/5/2014	19,3820	6,05%	18,2770	19,7560	18,2770	76.171	,00
19/5/2014	18,2770	0,31%	18,2210	19,4190	18,2210	91.947	,00
16/5/2014	18,2210	-7,33%	19,6630	19,6630	18,2210	126.363	,00
15/5/2014	19,6630	-4,93%	20,6830	20,7960	19,2410	86.456	,00
14/5/2014	20,6830	1,80%	20,2710	20,8800	20,1590	89.511	,00
13/5/2014	20,3180	-1,99%	20,7300	20,8800	19,8690	81.712	,00
12/5/2014	20,7300	-4,98%	21,5450	21,6290	20,6180	100.629	,00
09/5/2014	21,8160	-1,27%	22,0970	22,1250	21,5350	88.758	,00
08/5/2014	22,0970	1,94%	21,9850	22,0970	21,4420	16.862	,00
07/5/2014	21,6760	-1,49%	21,6760	22,1630	21,6760	52.202	,00
06/5/2014	22,0040	0,56%	21,6760	22,2380	21,3010	25.446	,00
05/5/2014	21,8820	3,41%	21,1610	22,0600	20,7960	48.398	,00
02/5/2014	21,1610	-0,44%	21,1140	21,3200	21,0770	54.602	,00
30/4/2014	21,2550	4,23%	20,3930	21,3670	20,3930	71.008	,00
29/4/2014	20,3930	-0,41%	20,4770	20,8050	20,1780	82.689	,00
28/4/2014	20,4770	-3,15%	21,3480	21,3760	20,1500	52.189	,00
25/4/2014	21,1420	-1,09%	21,3480	21,3760	20,9170	40.467	,00
24/4/2014	21,3760	2,15%	21,0670	21,3760	20,4680	81.842	,00
23/4/2014	20,9270	-2,95%	21,4890	21,7600	20,5990	44.510	,00
22/4/2014	21,5640	-1,41%	21,8730	22,0130	21,5640	62.344	,00
17/4/2014	21,8730	8,65%	20,5990	21,9760	20,5990	140.239	,00
16/4/2014	20,1310	-2,27%	20,5990	20,6830	20,1310	152.753	,00
15/4/2014	20,5990	-3,93%	21,4420	21,6480	20,2710	108.470	,00
14/4/2014	21,4420	0,09%	21,3110	21,8260	21,1520	60.422	,00
11/4/2014	21,4230	-0,74%	21,5820	21,6290	21,3480	153.195	,00
10/4/2014	21,5820	-0,43%	21,9100	21,9100	21,4510	106.757	,00
09/4/2014	21,6760	-2,24%	22,0320	22,1630	21,6010	112.959	,00
08/4/2014	22,1720	0,34%	22,0970	22,5650	21,7880	79.664	,00
07/4/2014	22,0970	-2,03%	22,2840	23,1740	22,0970	108.077	,00
04/4/2014	22,5560	-0,45%	22,7060	23,1180	22,2750	80.350	,00
03/4/2014	22,6590	-5,76%	23,6800	23,6800	22,6590	113.093	,00
02/4/2014	24,0450	-0,27%	24,1100	24,1100	23,4270	32.484	,00
01/4/2014	24,1100	1,42%	23,2960	24,1100	23,1550	74.406	,00
31/3/2014	23,7730	0,16%	23,8670	23,8670	22,9680	51.562	,00
28/3/2014	23,7360	-1,74%	23,5770	24,0920	23,4080	52.103	,00
27/3/2014	24,1570	-1,34%	24,4850	24,4850	23,4170	103.305	,00
26/3/2014	24,4850	4,35%	23,5020	24,4850	23,4080	163.236	,00
24/3/2014	23,4640	-0,99%	23,4080	23,6700	23,0150	46.964	,00
21/3/2014	23,6980	4,67%	22,2840	23,6980	22,2840	226.790	,00
20/3/2014	22,6400	-0,08%	22,1070	22,6590	21,6010	105.486	,00
19/3/2014	22,6590	-2,02%	23,1270	23,2210	22,4340	60.761	,00
18/3/2014	23,1270	-0,40%	23,2210	23,2210	22,7250	153.595	,00
17/3/2014	23,2210	7,83%	21,5350	23,2300	21,3760	80.128	,00
14/3/2014	21,5350	0,00%	21,4890	21,5350	21,0770	69.259	,00
13/3/2014	21,5350	-2,13%	21,9660	21,9850	21,4230	282.034	,00
12/3/2014	22,0040	-2,08%	22,4720	22,4720	22,0040	168.543	,00
11/3/2014	22,4720	1,05%	22,4340	22,5190	22,2840	67.341	,00
10/3/2014	22,2380	-3,06%	22,9400	23,0800	22,2380	59.011	,00
07/3/2014	22,9400	7,08%	21,4230	22,9400	21,0490	170.785	,00
06/3/2014	21,4230	-0,52%	21,5350	21,5820	21,0670	102.089	,00
05/3/2014	21,5350	-1,03%	22,0600	22,0600	21,2080	345.916	,00
04/3/2014	21,7600	-0,68%	21,9100	22,0790	21,5450	173.546	,00
28/2/2014	21,9100	1,78%	21,3480	21,9100	21,0210	203.678	,00
27/2/2014	21,5260	-3,81%	22,3780	22,3780	21,1980	80.706	,00
26/2/2014	22,3780	3,96%	21,6290	22,5470	21,6290	153.378	,00
25/2/2014	21,5260	6,93%	20,2810	21,5350	20,0370	32.625	,00
24/2/2014	20,1310	-5,49%	21,0210	21,0210	20,1310	63.781	,00
21/2/2014	21,3010	2,29%	20,7960	21,3480	20,7960	72.566	,00
20/2/2014	20,8240	-2,24%	21,0670	21,3480	20,6830	86.877	,00
19/2/2014	21,3010	-2,70%	21,8910	22,0040	21,3010	92.291	,00
18/2/2014	21,8910	-1,56%	22,0130	22,4160	21,8910	89.269	,00
17/2/2014	22,2380	1,72%	21,8630	22,4720	21,6290	64.640	,00
14/2/2014	21,8630	1,66%	21,5070	21,8630	21,1520	56.174	,00
13/2/2014	21,5070	1,10%	20,8890	21,5350	20,8890	49.875	,00
12/2/2014	21,2730	3,27%	20,7770	21,2730	20,5800	46.649	,00
11/2/2014	20,5990	2,32%	20,1310	20,7770	20,1310	99.645	,00
10/2/2014	20,1310	-1,33%	20,4030	20,5990	20,1310	57.890	,00
07/2/2014	20,4030	3,67%	19,6630	20,4490	19,4750	221.424	,00
06/2/2014	19,6810	1,54%	19,3820	19,8690	19,2880	90.338	,00
05/2/2014	19,3820	-1,43%	19,6630	20,3370	19,3820	105.704	,00
04/2/2014	19,6630	0,53%	19,5600	20,2900	19,1850	35.623	,00
03/2/2014	19,5600	4,98%	18,6330	19,8030	18,2680	36.877	,00
31/1/2014	18,6330	5,85%	18,1270	18,7080	17,8840	83.892	,00
30/1/2014	17,6030	0,81%	16,9660	18,2400	16,9660	32.861	,00
29/1/2014	17,4620	1,36%	17,7530	17,7990	17,0600	62.099	,00
28/1/2014	17,2280	-4,17%	17,9770	18,2580	17,1350	90.209	,00
27/1/2014	17,9770	-3,95%	18,7170	18,7260	17,8090	58.530	,00
24/1/2014	18,7170	-3,39%	19,6160	19,6160	18,7170	214.936	,00
23/1/2014	19,3730	-1,47%	19,6630	19,6630	19,1100	30.593	,00
22/1/2014	19,6630	-0,94%	19,6630	19,6630	19,0540	80.855	,00
21/1/2014	19,8500	1,93%	19,2130	19,8500	19,1200	26.785	,00
20/1/2014	19,4750	-1,89%	19,8500	19,8500	19,3070	38.033	,00
17/1/2014	19,8500	-0,14%	19,6630	19,9340	19,5690	283.849	,00
16/1/2014	19,8780	-1,49%	20,1780	20,2250	19,4750	64.983	,00
15/1/2014	20,1780	0,23%	20,1310	20,2530	20,1120	424.792	,00
14/1/2014	20,1310	-1,38%	20,1970	20,1970	19,6630	47.144	,00
13/1/2014	20,4120	0,92%	19,8690	20,4960	19,5880	49.504	,00
10/1/2014	20,2250	1,22%	19,9810	20,5520	19,6720	79.766	,00
09/1/2014	19,9810	-0,65%	19,8500	20,1220	19,5880	40.842	,00
08/1/2014	20,1120	8,60%	18,8200	20,4960	18,7260	185.389	,00
07/1/2014	18,5200	-0,10%	18,1740	18,9230	18,1740	90.576	,00
03/1/2014	18,5390	-0,50%	18,5390	18,7170	18,3330	19.936	,00
02/1/2014	18,6330	0,51%	18,5580	18,6330	18,2110	38.680	,00
31/12/2013	18,5390	1,64%	18,0340	18,5390	18,0340	34.106	,00
30/12/2013	18,2400	1,46%	17,9770	18,7260	17,9120	69.736	,00
27/12/2013	17,9770	4,52%	16,8630	18,6330	16,8630	145.032	,00
23/12/2013	17,2000	0,87%	17,0510	17,6870	16,8730	102.699	,00
20/12/2013	17,0510	-5,64%	17,9770	18,0620	16,8820	166.435	,00
19/12/2013	18,0710	0,52%	18,1650	18,1650	17,7060	67.021	,00
18/12/2013	17,9770	-1,28%	18,0800	18,4270	17,9770	40.289	,00
17/12/2013	18,2110	-0,51%	18,2300	18,5390	17,9960	98.847	,00
16/12/2013	18,3050	0,52%	18,2110	18,4740	17,8370	120.918	,00
13/12/2013	18,2110	-3,72%	18,7640	18,9140	17,7900	128.211	,00
12/12/2013	18,9140	-0,49%	18,7730	19,0540	18,6520	39.574	,00
11/12/2013	19,0070	-1,93%	19,3820	19,3820	18,8760	113.234	,00
10/12/2013	19,3820	0,97%	19,0070	19,7100	18,7730	106.755	,00
09/12/2013	19,1950	-0,48%	19,1950	19,4660	18,9610	47.608	,00
06/12/2013	19,2880	-4,41%	19,9910	20,1030	19,2510	130.915	,00
05/12/2013	20,1780	-2,04%	20,7860	20,7860	20,1030	51.412	,00
04/12/2013	20,5990	-0,99%	20,5990	20,5990	19,8970	113.021	,00
03/12/2013	20,8050	0,09%	20,8800	21,0490	20,7400	283.141	,00
02/12/2013	20,7860	0,91%	20,5990	20,8240	20,4120	146.009	,00
29/11/2013	20,5990	0,68%	20,5900	20,5990	19,8500	119.221	,00
28/11/2013	20,4590	-0,68%	20,4770	20,5900	20,0190	63.449	,00
27/11/2013	20,5990	0,00%	20,5990	20,5990	19,2880	151.332	,00
26/11/2013	20,5990	0,00%	21,5350	21,6950	18,7830	2.977.172	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΕΛΙΝ	2,5400	4,10 %	0,1000	74
ΣΑΝΜΕΖΖ	0,2200	4,02 %	0,0085	5.085
ΚΥΡΙΟ	2,3600	3,51 %	0,0800	25.697
EVR	2,0400	2,77 %	0,0550	20.390
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	600
ΤΖΚΑ	1,4500	2,47 %	0,0350	250
ΛΟΥΛΗ	4,2500	2,41 %	0,1000	115
ΚΟΥΑΛ	1,3400	2,29 %	0,0300	40.053
ΕΛΠΕ	8,2400	1,92 %	0,1550	89.345

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΠΑΙΡ	1,0300	-4,19 %	-0,0450	237
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	20
ΣΠΙ	0,6280	-2,18 %	-0,0140	400
ΑΤΕΚ	1,2800	-1,54 %	-0,0200	101
ΟΛΠ	43,4000	-1,48 %	-0,6500	1.024
ΜΠΡΙΚ	2,8100	-1,40 %	-0,0400	2.428
ΕΛΛ	15,0000	-1,32 %	-0,2000	507
ΓΕΒΚΑ	1,8800	-1,31 %	-0,0250	2.400

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9240	1,38 %	0,0940	10.335.988
ΕΤΕ	11,9350	0,34 %	0,0400	6.515.968
ΕΥΡΩΒ	3,1480	0,19 %	0,0060	5.821.460
ΑΛΦΑ	3,5390	0,60 %	0,0210	5.201.224
MTLN	52,5000	0,67 %	0,3500	3.597.139
BOCHGR	7,5000	0,54 %	0,0400	1.993.746
ΟΠΑΠ	18,9200	0,26 %	0,0500	1.427.207
ΛΑΜΔΑ	6,9200	-0,57 %	-0,0400	896.564
ΟΤΕ	16,2300	0,31 %	0,0500	744.745
ΕΛΠΕ	8,2400	1,92 %	0,1550	730.865

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1480	0,19 %	1.851.713	5,82εκ.
ΠΕΙΡ	6,9240	1,38 %	1.495.585	10,34εκ.
ΑΛΦΑ	3,5390	0,60 %	1.468.949	5,20εκ.
ΕΤΕ	11,9350	0,34 %	544.734	6,52εκ.
BOCHGR	7,5000	0,54 %	265.533	1,99εκ.
CREDIA	1,4340	1,13 %	246.132	352,4χιλ.
ΙΝΛΟΤ	1,2240	1,16 %	238.761	290,5χιλ.
ΛΑΜΔΑ	6,9200	-0,57 %	129.274	896,6χιλ.
ΦΒΜΕΖΖ	0,0628	-0,16 %	114.613	7.184
ΑΔΜΗΕ	3,1700	-0,31 %	96.841	308,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,3600	3,51 %	25.697	0,34 %
EIS	1,2800	0,79 %	32.164	0,21 %
ΚΟΥΑΛ	1,3400	2,29 %	40.053	0,15 %
DIMAND	9,8800	-1,00 %	24.067	0,13 %
ΠΕΙΡ	6,9240	1,38 %	1.495.585	0,12 %
AEM	6,1650	-0,08 %	69.349	0,12 %
ΔΟΜΙΚ	2,3000	0,88 %	18.443	0,12 %
ΕΧΑΕ	6,9500	-0,43 %	52.093	0,09 %
ΛΑΜΔΑ	6,9200	-0,57 %	129.274	0,07 %
ΑΛΦΑ	3,5390	0,60 %	1.468.949	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9900	-1,00 %	153	16,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΣΑΝΜΕΖΖ	0,2200	4,02 %	5.085	5,91 %
ΛΟΓΟΣ	1,9100	-0,52 %	300	5,73 %
ΚΥΡΙΟ	2,3600	3,51 %	25.697	5,70 %
ΜΕΒΑ	6,3000	1,61 %	81	5,65 %
ΜΙΝ	0,6280	14,18 %	2.043	5,45 %
ΦΟΥΝΤΛ	0,7920	2,59 %	600	4,66 %
ΤΖΚΑ	1,4500	2,47 %	250	4,24 %
ΣΑΡ	14,2600	-0,83 %	10.282	4,03 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%