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
10/9/2012	13,7830	11,60%	12,1820	14,2700	12,1820	115.541	1.501.034,34
07/9/2012	12,3500	0,00%	12,4340	12,6400	12,0970	26.452	324.434,69
06/9/2012	12,3500	-1,86%	12,6030	12,6220	12,1250	45.516	563.026,22
05/9/2012	12,5840	2,99%	12,3130	12,7340	12,3130	15.510	195.837,36
04/9/2012	12,2190	0,46%	11,9760	12,4250	11,9760	20.046	245.362,33
03/9/2012	12,1630	-1,96%	12,1720	12,1720	11,9190	15.209	184.849,39
31/8/2012	12,4060	2,00%	12,0880	12,4060	11,9100	31.042	379.569,50
30/8/2012	12,1630	0,31%	12,0880	12,3500	12,0790	10.573	128.311,84
29/8/2012	12,1250	0,00%	12,1720	12,3410	12,0880	11.833	144.339,04
28/8/2012	12,1250	-0,39%	12,1720	12,3880	12,0790	9.116	110.879,58
27/8/2012	12,1720	0,15%	12,0790	12,3310	11,8910	101.134	1.230.642,86
24/8/2012	12,1540	0,24%	12,1720	12,2280	12,0790	23.685	287.911,65
23/8/2012	12,1250	0,23%	12,1720	12,2660	12,0130	11.271	136.871,97
22/8/2012	12,0970	0,15%	12,1720	12,3130	12,0600	14.161	171.638,98
21/8/2012	12,0790	1,58%	11,8910	12,1820	11,8910	146.011	1.763.520,53
20/8/2012	11,8910	0,00%	11,9290	11,9570	11,7980	4.721	56.103,29
17/8/2012	11,8910	-2,31%	12,4530	12,4530	11,8540	20.606	245.952,19
16/8/2012	12,1720	1,56%	12,1540	12,1720	11,8910	2.478	30.020,50
14/8/2012	11,9850	-1,39%	12,1820	12,1820	11,9850	1.986	24.039,67
13/8/2012	12,1540	1,81%	11,7980	12,1630	11,7980	2.073	25.147,97
10/8/2012	11,9380	-1,31%	11,8450	12,0320	11,7510	18.661	221.612,84
09/8/2012	12,0970	2,21%	11,8070	12,1720	11,6480	11.965	143.552,88
08/8/2012	11,8350	-1,25%	11,9850	12,1070	11,6290	132.433	1.572.850,30
07/8/2012	11,9850	-1,54%	12,1720	12,2660	11,8160	67.771	819.643,60
06/8/2012	12,1720	3,01%	11,8450	12,2660	11,8450	39.474	479.484,31
03/8/2012	11,8160	-0,08%	11,7040	11,8160	11,6100	2.307	27.033,94
02/8/2012	11,8260	-1,63%	12,0410	12,0410	11,8160	2.840	33.829,40
01/8/2012	12,0220	-1,23%	12,1910	12,3130	11,8910	10.633	128.542,82
31/7/2012	12,1720	0,00%	12,1720	12,2100	12,0790	12.982	157.846,21
30/7/2012	12,1720	0,00%	12,1720	12,3500	12,0220	17.626	214.651,59
27/7/2012	12,1720	2,76%	11,8450	12,1720	11,8450	18.843	225.364,16
26/7/2012	11,8450	-0,39%	12,2660	12,2660	11,7040	17.048	201.953,42
25/7/2012	11,8910	2,17%	11,5450	12,0600	11,2450	43.519	506.992,42
24/7/2012	11,6380	0,32%	11,7320	11,9190	11,6380	8.782	103.648,31
23/7/2012	11,6010	-4,03%	12,1720	12,1720	11,2360	18.049	208.834,10
20/7/2012	12,0880	-4,86%	12,7060	12,7340	12,0880	50.172	630.876,53
19/7/2012	12,7060	2,81%	12,5000	12,7060	12,2660	12.335	153.658,33
18/7/2012	12,3590	1,22%	12,6310	12,6400	12,2280	2.135	26.612,70
17/7/2012	12,2100	-0,76%	12,3030	12,4340	12,1250	8.492	104.074,49
16/7/2012	12,3030	-2,31%	12,7710	12,7710	12,1910	7.387	91.273,35
13/7/2012	12,5940	7,43%	11,7230	12,5940	11,7230	22.549	276.327,56
12/7/2012	11,7230	-3,32%	11,8160	12,2190	11,7230	23.342	279.273,19
11/7/2012	12,1250	-1,89%	12,2470	12,3130	12,0320	41.131	499.909,33
10/7/2012	12,3590	-4,14%	12,4250	12,8560	12,3590	13.366	168.465,22
09/7/2012	12,8930	2,60%	12,6310	12,9310	12,3030	9.099	115.899,08
06/7/2012	12,5660	-4,07%	13,2020	13,2020	12,5660	11.027	140.198,15
05/7/2012	13,0990	-1,83%	13,1180	13,5770	12,7810	28.001	371.630,60
04/7/2012	13,3430	2,01%	13,0800	13,5770	12,6590	59.570	785.617,79
03/7/2012	13,0800	-0,92%	13,3710	13,4830	12,9770	8.382	110.912,50
02/7/2012	13,2020	1,44%	13,0150	13,3150	12,9770	71.744	944.679,91
29/6/2012	13,0150	6,59%	12,6220	13,1270	12,4530	93.847	1.204.215,56
28/6/2012	12,2100	-2,17%	12,1720	12,8750	12,1720	29.426	371.106,33
27/6/2012	12,4810	4,14%	12,1720	12,8750	12,1720	38.720	479.943,97
26/6/2012	11,9850	3,73%	11,3580	12,1630	11,3580	14.782	177.326,03
25/6/2012	11,5540	-5,08%	11,8910	12,2570	11,5540	45.524	549.239,01
22/6/2012	12,1720	-5,46%	12,6400	13,0430	12,1720	29.881	371.381,24
21/6/2012	12,8750	0,00%	12,8840	13,1090	12,8750	34.388	443.424,77
20/6/2012	12,8750	2,23%	13,0900	13,0900	12,6970	22.501	289.366,61
19/6/2012	12,5940	-2,46%	12,7530	13,2020	12,5940	25.609	331.643,89
18/6/2012	12,9120	-0,79%	13,1370	13,2960	12,5660	58.066	749.950,04
15/6/2012	13,0150	2,13%	12,7430	13,3430	12,2190	112.536	1.449.746,13
14/6/2012	12,7430	3,65%	12,2660	13,3710	12,1250	55.053	702.904,53
13/6/2012	12,2940	3,71%	11,8540	12,5840	11,3580	21.785	268.992,44
12/6/2012	11,8540	-4,81%	12,2380	12,2660	11,6570	24.154	291.221,88
11/6/2012	12,4530	9,74%	11,8910	13,2400	11,6100	38.558	480.316,74
08/6/2012	11,3480	1,17%	10,9550	11,5730	10,7680	13.685	153.592,32
07/6/2012	11,2170	8,71%	10,4870	11,7980	10,4870	54.810	617.647,29
06/6/2012	10,3180	4,95%	9,8310	10,7120	9,6440	56.035	584.721,21
05/6/2012	9,8310	0,47%	9,7750	10,3460	9,7750	25.916	259.875,16
01/6/2012	9,7850	-3,86%	9,9250	10,0660	9,5970	111.336	1.092.664,64
31/5/2012	10,1780	5,03%	9,6910	10,2710	9,5500	51.325	513.759,81
30/5/2012	9,6910	-2,45%	10,1030	10,1030	9,4290	46.288	446.181,07
29/5/2012	9,9340	-2,85%	10,2250	10,2250	9,8410	59.390	592.923,03
28/5/2012	10,2250	4,01%	10,3180	10,3370	9,7190	44.182	448.960,22
25/5/2012	9,8310	-10,26%	11,0490	11,0490	9,6250	84.522	853.629,51
24/5/2012	10,9550	-9,65%	12,1250	12,1250	10,4120	65.464	713.998,37
23/5/2012	12,1250	-6,50%	12,8280	13,0710	12,1160	44.358	544.475,96
22/5/2012	12,9680	-3,08%	13,3800	13,3800	12,9210	57.348	750.802,74
21/5/2012	13,3800	2,07%	12,8750	13,5580	12,8750	31.211	417.397,37
18/5/2012	13,1090	1,09%	12,8280	13,8010	12,8280	28.879	387.406,36
17/5/2012	12,9680	-2,12%	12,8930	13,3900	12,8280	29.318	383.250,41
16/5/2012	13,2490	1,07%	13,0430	13,4830	12,8650	26.211	345.177,82
15/5/2012	13,1090	-4,76%	13,3330	13,7450	12,8280	36.598	487.940,80
14/5/2012	13,7640	-3,29%	14,0450	14,2230	13,5390	42.346	584.924,86
11/5/2012	14,2320	1,33%	14,0450	14,2320	13,6890	42.543	593.647,79
10/5/2012	14,0450	4,10%	13,4920	14,0450	13,4920	34.619	480.543,75
09/5/2012	13,4920	1,12%	13,2490	13,7450	13,2490	35.727	483.357,41
08/5/2012	13,3430	-0,28%	13,2490	13,4830	13,1460	45.169	601.235,23
07/5/2012	13,3800	-1,45%	12,9030	13,5580	12,9030	36.990	489.638,16
04/5/2012	13,5770	-1,49%	13,5580	13,6240	13,4830	12.836	174.327,20
03/5/2012	13,7830	0,20%	13,4830	13,7830	13,4180	12.471	170.576,58
02/5/2012	13,7550	0,28%	13,5580	13,7550	13,5580	16.634	226.655,74
30/4/2012	13,7170	-1,02%	13,9330	13,9330	13,6990	10.244	140.531,76
27/4/2012	13,8580	0,68%	13,4270	13,9510	13,4270	6.148	84.582,35
26/4/2012	13,7640	0,27%	13,7640	13,9140	13,4080	21.567	295.103,07
25/4/2012	13,7270	0,42%	13,4460	13,7450	13,3800	13.638	184.830,91
24/4/2012	13,6700	1,18%	13,1650	13,7360	13,1650	18.214	244.482,16
23/4/2012	13,5110	-0,49%	13,8200	14,0350	13,1180	17.067	228.858,88
20/4/2012	13,5770	-2,68%	13,9510	14,0450	13,5770	3.221	44.591,97
19/4/2012	13,9510	0,95%	13,6700	14,0450	13,6700	28.427	394.996,59
18/4/2012	13,8200	1,79%	13,5770	13,8760	13,4460	17.091	234.174,89
17/4/2012	13,5770	-3,52%	13,7450	14,0070	13,4830	30.450	416.592,87
12/4/2012	14,0730	-2,40%	13,9140	14,3260	13,9140	19.866	280.140,04
11/4/2012	14,4190	2,66%	14,0450	14,4190	13,5770	29.887	416.977,74
10/4/2012	14,0450	2,74%	13,4180	14,0450	13,4180	43.962	604.524,15
05/4/2012	13,6700	0,68%	13,4360	13,8580	13,4270	10.044	137.124,04
04/4/2012	13,5770	1,18%	13,1270	13,5770	13,1270	24.301	326.731,22
03/4/2012	13,4180	0,56%	13,3430	13,4920	13,2960	16.305	218.487,66
02/4/2012	13,3430	2,89%	13,2490	13,3520	13,1090	43.533	577.345,98
30/3/2012	12,9680	-0,79%	13,1840	13,4640	12,6680	49.008	635.639,46
29/3/2012	13,0710	-1,55%	13,2770	13,3710	12,7620	22.563	293.738,39
28/3/2012	13,2770	0,00%	13,2770	13,4640	13,1740	16.658	221.893,84
27/3/2012	13,2770	0,42%	13,0800	13,2770	13,0710	8.257	108.437,84
26/3/2012	13,2210	-1,12%	13,3710	13,3710	13,0620	29.736	392.020,49
23/3/2012	13,3710	2,59%	13,0340	13,3710	13,0340	13.284	174.818,96
22/3/2012	13,0340	-0,57%	13,1180	13,5300	13,0340	22.338	296.034,37
21/3/2012	13,1090	0,36%	12,8460	13,3800	12,8460	19.293	253.269,26
20/3/2012	13,0620	1,09%	12,9210	13,6700	12,9210	32.363	427.782,31
19/3/2012	12,9210	3,76%	12,5470	13,1090	12,4900	26.301	339.135,31
16/3/2012	12,4530	-2,63%	12,9400	12,9590	12,4060	71.154	889.191,01
15/3/2012	12,7900	0,00%	12,7900	13,1090	12,2940	57.267	722.200,63
14/3/2012	12,7900	0,29%	12,8460	12,9030	12,5370	10.296	131.688,36
13/3/2012	12,7530	1,34%	12,5660	12,9680	12,1720	22.125	280.501,07
12/3/2012	12,5840	-0,74%	12,6780	12,7990	12,3880	23.024	290.335,52
09/3/2012	12,6780	-1,38%	12,7710	13,2020	12,5000	36.617	467.552,22
08/3/2012	12,8560	-1,93%	13,3430	13,5200	12,8560	25.819	338.917,60
07/3/2012	13,1090	2,87%	12,6400	13,2680	12,6400	93.918	1.222.610,67
06/3/2012	12,7430	0,74%	12,5560	13,2300	12,5560	40.938	531.734,16
05/3/2012	12,6500	-5,98%	12,6970	13,4360	12,6500	125.543	,00
02/3/2012	13,4550	-4,84%	13,7640	14,0350	13,4550	149.456	,00
01/3/2012	14,1390	0,67%	14,0450	14,2320	13,3710	62.163	,00
29/2/2012	14,0450	6,01%	13,2020	14,0450	13,1090	29.062	,00
28/2/2012	13,2490	-2,68%	13,4920	13,4920	13,2490	54.170	,00
24/2/2012	13,6140	-1,76%	13,1840	13,9980	13,1840	23.404	,00
23/2/2012	13,8580	-0,67%	14,1950	14,1950	13,8010	47.585	,00
22/2/2012	13,9510	1,36%	13,6610	14,3730	13,5770	93.692	,00
21/2/2012	13,7640	-0,34%	13,8110	13,8860	13,4360	62.111	,00
20/2/2012	13,8110	0,34%	13,9040	14,0920	13,6520	53.132	,00
17/2/2012	13,7640	7,15%	13,0340	13,8110	12,8750	75.494	,00
16/2/2012	12,8460	-2,01%	12,8280	13,1090	12,6400	76.482	,00
15/2/2012	13,1090	-4,10%	13,1550	13,8580	13,1090	47.513	,00
14/2/2012	13,6700	2,60%	13,4460	13,6700	13,2680	25.931	,00
13/2/2012	13,3240	2,15%	13,4550	13,6700	13,3240	48.013	,00
10/2/2012	13,0430	-1,90%	13,1090	13,2020	12,5560	47.908	,00
09/2/2012	13,2960	0,71%	13,2020	13,4830	12,8750	37.229	,00
08/2/2012	13,2020	4,60%	12,6220	13,6240	12,6220	71.748	,00
07/2/2012	12,6220	2,28%	12,3590	12,7810	12,3030	44.893	,00
06/2/2012	12,3410	1,39%	12,5470	12,5470	12,1250	47.526	,00
03/2/2012	12,1720	-0,77%	12,1440	12,5940	12,0790	67.946	,00
02/2/2012	12,2660	2,51%	12,0690	12,2660	11,7140	60.253	,00
01/2/2012	11,9660	-0,23%	12,0320	12,1250	11,7040	77.882	,00
31/1/2012	11,9940	-2,81%	12,3590	12,3590	11,8820	138.364	,00
30/1/2012	12,3410	0,38%	12,1720	12,3410	11,5350	63.109	,00
27/1/2012	12,2940	0,61%	12,0320	12,6400	12,0320	87.094	,00
26/1/2012	12,2190	0,93%	12,1250	12,3590	11,4330	167.449	,00
25/1/2012	12,1070	-0,15%	12,1250	12,2000	11,9290	111.574	,00
24/1/2012	12,1250	-3,22%	12,5280	12,5280	11,9290	44.139	,00
23/1/2012	12,5280	5,44%	11,7790	12,8840	11,7790	45.642	,00
20/1/2012	11,8820	3,34%	11,2360	12,1720	11,2360	46.001	,00
19/1/2012	11,4980	3,72%	11,0860	11,4980	10,9830	39.806	,00
18/1/2012	11,0860	3,40%	10,8150	11,7790	10,7210	28.964	,00
17/1/2012	10,7210	-2,55%	11,0020	11,1700	10,7020	11.304	,00
16/1/2012	11,0020	3,98%	10,5620	11,0020	10,5620	19.364	,00
13/1/2012	10,5810	-2,33%	10,8330	10,9550	10,5150	22.458	,00
12/1/2012	10,8330	3,76%	10,4400	10,9080	10,4400	25.722	,00
11/1/2012	10,4400	-1,76%	10,4960	10,8330	10,4400	16.649	,00
10/1/2012	10,6270	-0,18%	10,8150	10,8610	10,3930	24.089	,00
09/1/2012	10,6460	-0,08%	10,6180	10,6460	10,3650	17.229	,00
05/1/2012	10,6550	-4,37%	11,4230	11,4230	10,5900	17.038	,00
04/1/2012	11,1420	3,20%	11,0300	11,4230	10,7860	72.319	,00
03/1/2012	10,7960	1,23%	10,7680	10,9830	10,5050	26.121	,00
02/1/2012	10,6650	-1,72%	10,4120	10,8610	10,4120	4.440	,00
30/12/2011	10,8520	2,66%	10,5710	10,8520	10,4770	11.150	,00
29/12/2011	10,5710	0,35%	10,4680	10,6370	10,3090	14.202	,00
28/12/2011	10,5340	-0,44%	10,4870	10,7120	10,4490	19.770	,00
27/12/2011	10,5810	-0,79%	10,3560	10,7680	10,3560	8.455	,00
23/12/2011	10,6650	0,71%	10,7680	10,7680	10,4490	8.092	,00
22/12/2011	10,5900	0,90%	10,6740	10,6740	10,3000	17.063	,00
21/12/2011	10,4960	-2,95%	10,7580	11,0020	10,4960	17.138	,00
20/12/2011	10,8150	-2,52%	10,9550	10,9740	10,7210	12.181	,00
19/12/2011	11,0950	-4,13%	10,9550	11,2920	10,9550	42.393	,00
16/12/2011	11,5730	7,01%	10,6550	11,5730	10,6550	126.871	,00
15/12/2011	10,8150	1,77%	10,5810	10,8150	10,5710	26.769	,00
14/12/2011	10,6270	0,62%	10,5620	10,6740	10,5620	27.517	,00
13/12/2011	10,5620	0,90%	10,4680	10,6740	10,4680	67.668	,00
12/12/2011	10,4680	-2,44%	10,4770	11,0490	10,4680	26.766	,00
09/12/2011	10,7300	-1,63%	10,6930	10,9080	10,5430	16.621	,00
08/12/2011	10,9080	0,00%	10,7210	11,2360	10,7210	66.936	,00
07/12/2011	10,9080	1,66%	10,7020	11,0860	10,7020	36.179	,00
06/12/2011	10,7300	1,24%	10,5990	10,8520	10,5990	20.965	,00
05/12/2011	10,5990	-3,08%	10,4120	11,0950	10,4120	25.844	,00
02/12/2011	10,9360	6,17%	10,6550	10,9550	10,5620	19.426	,00
01/12/2011	10,3000	-2,56%	10,3000	10,7770	10,3000	21.530	,00
30/11/2011	10,5710	10,47%	9,5690	11,3200	9,3630	509.261	,00
29/11/2011	9,5690	-3,59%	9,8310	10,3000	9,4010	131.592	,00
28/11/2011	9,9250	-1,30%	9,8410	10,3650	9,7850	74.920	,00
25/11/2011	10,0560	-0,65%	10,0190	10,2710	10,0000	19.888	,00
24/11/2011	10,1220	-3,13%	10,4680	10,7490	10,1220	14.935	,00
23/11/2011	10,4490	1,91%	10,4680	10,7210	10,2250	23.075	,00
22/11/2011	10,2530	-2,14%	10,4770	11,1990	10,2530	68.510	,00
21/11/2011	10,4770	-4,77%	10,9550	10,9550	10,3370	54.635	,00
18/11/2011	11,0020	-6,08%	11,5170	11,8910	11,0020	52.711	,00
17/11/2011	11,7140	1,22%	11,4230	11,8820	11,4230	169.888	,00
16/11/2011	11,5730	-1,75%	11,7230	11,7980	11,5170	200.799	,00
15/11/2011	11,7790	-4,34%	12,0600	12,0600	11,7790	135.285	,00
14/11/2011	12,3130	-1,79%	12,5370	12,5370	12,0220	27.913	,00
11/11/2011	12,5370	-3,67%	12,6590	12,9400	12,3130	23.319	,00
10/11/2011	13,0150	-3,74%	13,5200	14,1290	12,6500	107.714	,00
09/11/2011	13,5200	-3,74%	13,7170	13,9140	13,3900	118.998	,00
08/11/2011	14,0450	5,71%	13,0150	14,3820	13,0150	59.453	,00
07/11/2011	13,2860	1,35%	13,1090	13,3900	13,0900	37.644	,00
04/11/2011	13,1090	-0,14%	12,8280	13,2400	12,7060	271.521	,00
03/11/2011	13,1270	5,02%	12,5000	13,3710	12,3780	411.828	,00
02/11/2011	12,5000	-1,98%	12,7530	12,8650	12,4340	47.736	,00
01/11/2011	12,7530	-3,06%	12,8280	13,2960	12,5940	198.352	,00
31/10/2011	13,1550	2,55%	12,6400	13,7920	12,6400	204.970	,00
27/10/2011	12,8280	-2,14%	12,9030	13,7640	12,7810	88.128	,00
26/10/2011	13,1090	3,71%	12,3590	13,1090	12,3590	28.699	,00
25/10/2011	12,6400	2,81%	12,0510	12,8750	12,0510	55.585	,00
24/10/2011	12,2940	-2,74%	12,7340	12,7340	12,1720	38.317	,00
21/10/2011	12,6400	3,84%	12,4160	12,9210	12,3500	86.528	,00
20/10/2011	12,1720	5,69%	11,2360	12,1720	11,2360	24.727	,00
19/10/2011	11,5170	0,24%	11,6100	11,7040	11,2920	116.308	,00
18/10/2011	11,4890	2,25%	11,1890	11,6670	10,9640	58.537	,00
17/10/2011	11,2360	0,00%	11,2360	11,4610	11,0490	45.699	,00
14/10/2011	11,2360	1,87%	10,9740	11,4230	10,9550	160.360	,00
13/10/2011	11,0300	5,18%	11,0490	11,3300	10,5520	101.455	,00
12/10/2011	10,4870	-0,71%	10,5620	10,9550	10,3460	33.938	,00
11/10/2011	10,5620	6,42%	9,9250	10,6550	9,9250	67.139	,00
10/10/2011	9,9250	4,85%	8,9980	10,0940	8,9980	51.787	,00
07/10/2011	9,4660	-0,98%	9,5500	9,7190	9,3730	135.447	,00
06/10/2011	9,5600	2,51%	9,5500	9,6910	9,3540	106.810	,00
05/10/2011	9,3260	5,18%	8,8950	9,3260	8,8950	50.332	,00
04/10/2011	8,8670	-3,86%	8,8300	8,8950	8,7270	64.975	,00
03/10/2011	9,2230	-2,38%	9,2320	9,3070	9,1570	45.310	,00
30/9/2011	9,4480	-1,07%	9,5690	9,5690	9,3440	67.710	,00
29/9/2011	9,5500	-5,56%	9,8780	10,1590	9,5500	111.487	,00
28/9/2011	10,1120	0,00%	10,1030	10,2150	9,8130	41.033	,00
27/9/2011	10,1120	-1,73%	10,3000	10,3000	9,8500	135.646	,00
26/9/2011	10,2900	-1,88%	10,4590	10,5810	10,1400	63.381	,00
23/9/2011	10,4870	-1,75%	10,6370	10,6370	10,4210	40.009	,00
22/9/2011	10,6740	-2,57%	10,7300	10,8430	10,5810	53.510	,00
21/9/2011	10,9550	-2,50%	11,1890	11,2170	10,9550	37.061	,00
20/9/2011	11,2360	2,57%	11,2170	11,3950	10,9640	42.735	,00
19/9/2011	10,9550	-0,43%	11,0020	11,0020	10,6370	29.385	,00
16/9/2011	11,0020	-3,29%	11,3860	11,4700	11,0020	161.067	,00
15/9/2011	11,3760	-0,33%	11,3760	11,8910	11,3300	63.717	,00
14/9/2011	11,4140	0,74%	11,3300	11,7040	11,3300	18.409	,00
13/9/2011	11,3300	-0,16%	11,4420	11,8450	11,1420	29.878	,00
12/9/2011	11,3480	-4,11%	11,8910	11,8910	11,3480	63.135	,00
09/9/2011	11,8350	-0,79%	11,9380	12,1720	11,8350	41.957	,00
08/9/2011	11,9290	-3,48%	12,4900	12,4900	11,9290	39.519	,00
07/9/2011	12,3590	1,69%	12,4060	12,5280	12,2660	86.241	,00
06/9/2011	12,1540	0,39%	12,1070	12,3590	11,9850	40.279	,00
05/9/2011	12,1070	-1,37%	12,2750	12,5470	11,9850	34.489	,00
02/9/2011	12,2750	-3,25%	12,1820	12,4810	12,0880	42.503	,00
01/9/2011	12,6870	2,11%	12,2660	12,8280	12,1820	75.875	,00
31/8/2011	12,4250	-2,21%	12,7060	12,8090	12,2470	34.064	,00
30/8/2011	12,7060	-2,79%	13,2960	13,4640	12,2380	61.756	,00
29/8/2011	13,0710	9,75%	12,1910	13,3710	12,1910	43.767	,00
26/8/2011	11,9100	-0,47%	11,9940	12,1440	11,8450	17.960	,00
25/8/2011	11,9660	0,94%	11,8350	12,2380	11,7980	38.289	,00
24/8/2011	11,8540	-1,86%	12,0690	12,2940	11,8540	37.881	,00
23/8/2011	12,0790	1,58%	12,3590	12,3590	11,9100	33.195	,00
22/8/2011	11,8910	-0,48%	12,1540	12,3220	11,8910	16.429	,00
19/8/2011	11,9480	-1,84%	12,3130	12,3130	11,8820	25.318	,00
18/8/2011	12,1720	-1,15%	12,2750	12,3130	12,0790	43.000	,00
17/8/2011	12,3130	-1,20%	12,1910	12,5000	12,1910	32.178	,00
16/8/2011	12,4630	0,53%	12,2660	12,7340	12,2380	23.971	,00
12/8/2011	12,3970	-0,07%	12,3690	12,7150	12,3690	17.122	,00
11/8/2011	12,4060	-1,12%	12,5560	12,7620	12,3590	49.228	,00
10/8/2011	12,5470	-0,37%	12,6400	12,7150	12,5090	43.450	,00
09/8/2011	12,5940	-0,73%	12,8280	12,8460	12,3690	125.159	,00
08/8/2011	12,6870	-2,02%	12,7620	12,8280	12,5940	46.449	,00
05/8/2011	12,9490	-1,22%	13,0620	13,2960	12,7620	46.664	,00
04/8/2011	13,1090	-1,89%	13,2770	13,2960	13,0620	41.946	,00
03/8/2011	13,3610	-2,79%	13,7450	13,7640	13,2580	54.865	,00
02/8/2011	13,7450	1,94%	13,5580	13,8010	13,5580	51.730	,00
01/8/2011	13,4830	0,48%	13,5770	13,6700	13,4640	41.856	,00
29/7/2011	13,4180	-1,84%	13,6990	13,7450	13,4080	74.554	,00
28/7/2011	13,6700	-0,75%	13,7640	13,7730	13,5950	37.166	,00
27/7/2011	13,7730	-1,28%	13,8760	13,9510	13,6700	58.337	,00
26/7/2011	13,9510	-1,06%	14,1480	14,1670	13,9140	51.203	,00
25/7/2011	14,1010	-0,27%	14,2230	14,4290	13,9790	132.973	,00
22/7/2011	14,1390	0,00%	14,1390	14,5130	14,1390	109.666	,00
21/7/2011	14,1390	0,87%	14,2130	14,2790	13,9330	78.385	,00
20/7/2011	14,0170	-2,79%	14,3350	14,3540	13,9790	62.850	,00
19/7/2011	14,4190	1,18%	14,3350	14,6250	14,3070	30.266	,00
18/7/2011	14,2510	-2,44%	14,8130	14,9250	14,2510	18.080	,00
15/7/2011	14,6070	-1,89%	14,6160	14,9720	14,6070	16.485	,00
14/7/2011	14,8880	0,64%	15,0280	15,1590	14,6820	41.450	,00
13/7/2011	14,7940	-3,54%	15,1870	15,1870	14,5600	67.632	,00
12/7/2011	15,3370	1,11%	14,3540	15,3370	14,3540	35.659	,00
11/7/2011	15,1690	0,00%	15,1690	15,3560	14,9810	48.956	,00
08/7/2011	15,1690	0,00%	15,1690	15,5430	15,1500	52.327	,00
07/7/2011	15,1690	1,25%	14,9810	15,3560	14,9810	82.823	,00
06/7/2011	14,9810	-2,14%	15,5340	15,6370	14,9810	77.858	,00
05/7/2011	15,3090	-0,73%	15,3650	15,4680	15,2340	28.473	,00
04/7/2011	15,4210	-0,48%	15,3840	15,5340	15,3560	17.975	,00
01/7/2011	15,4960	0,00%	15,4680	15,8050	15,4490	22.708	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%