Συνεχης ενημερωση

Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΠ)

18,9800 €

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
04/3/2005	18,3190	0,60%	18,2090	18,3380	18,1180	2.308	42.160,20
03/3/2005	18,2090	0,20%	18,1910	18,2830	18,1180	7.351	133.843,40
02/3/2005	18,1730	-1,29%	18,1910	18,3380	18,1360	4.157	75.827,40
01/3/2005	18,4110	0,00%	18,3560	18,4110	18,1550	7.318	133.689,60
28/2/2005	18,4110	0,20%	18,3920	18,6850	18,2090	5.459	100.504,80
25/2/2005	18,3740	-0,10%	18,3010	18,7210	18,3010	12.494	230.127,40
24/2/2005	18,3920	-0,69%	18,4470	18,5020	18,3920	7.012	129.410,60
23/2/2005	18,5200	-1,17%	18,4840	18,5200	18,4470	2.177	40.205,40
22/2/2005	18,7400	-0,10%	18,6120	18,7400	18,5570	897	16.753,20
21/2/2005	18,7580	-0,29%	19,0690	19,1050	18,7400	7.706	145.941,00
18/2/2005	18,8130	-0,96%	18,9960	19,1420	18,7400	7.685	146.058,70
17/2/2005	18,9960	0,39%	18,4470	19,0140	18,3740	6.980	131.200,40
16/2/2005	18,9220	-1,24%	19,2520	19,2700	18,4290	8.051	152.733,60
15/2/2005	19,1600	3,66%	18,4840	19,2520	18,4840	15.206	290.444,80
14/2/2005	18,4840	2,43%	18,0630	18,6120	18,0630	10.304	190.310,00
11/2/2005	18,0450	1,13%	18,2640	18,2640	17,7520	1.554	27.738,40
10/2/2005	17,8440	-2,40%	18,2830	18,2830	17,8260	1.280	22.926,80
09/2/2005	18,2830	0,10%	18,1910	18,7210	17,9350	8.809	162.275,08
08/2/2005	18,2640	5,16%	17,4600	18,7400	17,4600	15.654	286.446,20
07/2/2005	17,3680	1,60%	17,2770	17,3680	17,0940	10.173	176.110,20
04/2/2005	17,0940	2,07%	16,8570	17,0940	16,8570	2.111	35.978,60
03/2/2005	16,7470	-0,65%	16,6550	16,7650	16,6550	4.091	68.340,60
02/2/2005	16,8570	0,44%	16,7290	16,8930	16,6370	11.289	188.891,80
01/2/2005	16,7830	-0,22%	16,8200	16,9660	16,7470	2.559	43.030,40
31/1/2005	16,8200	-1,71%	17,0940	17,0940	16,8200	6.607	111.835,00
28/1/2005	17,1130	-0,42%	16,7290	17,1860	16,7290	23.762	400.039,40
27/1/2005	17,1860	-0,31%	17,2590	17,3680	17,1670	1.882	32.419,00
26/1/2005	17,2400	0,53%	17,1490	17,2400	17,1490	3.032	52.198,60
25/1/2005	17,1490	0,97%	17,1670	17,2400	17,0580	5.546	95.150,00
24/1/2005	16,9850	1,31%	16,7290	16,9850	16,7290	7.494	126.294,60
21/1/2005	16,7650	0,77%	16,6740	16,7650	16,5820	10.359	172.902,60
20/1/2005	16,6370	1,11%	16,4910	16,7100	16,4540	11.191	185.011,60
19/1/2005	16,4540	1,35%	16,4000	16,5270	16,4000	25.458	419.098,80
18/1/2005	16,2350	1,72%	16,0890	16,4540	15,9970	27.151	441.412,20
17/1/2005	15,9610	0,35%	15,9060	16,0890	15,9060	50.594	809.313,80
14/1/2005	15,9060	-0,11%	15,9060	16,2170	15,8510	5.261	84.084,80
13/1/2005	15,9240	0,81%	15,8150	16,2530	15,7960	7.188	114.978,20
12/1/2005	15,7960	0,35%	15,8880	16,3450	15,7780	30.696	491.841,40
11/1/2005	15,7410	1,29%	15,3020	15,8690	15,3020	8.391	131.502,00
10/1/2005	15,5400	2,41%	14,9740	15,7050	14,9740	12.963	199.526,80
07/1/2005	15,1740	0,60%	15,0830	15,1740	14,9920	1.531	23.099,00
05/1/2005	15,0830	1,23%	14,9000	15,0830	14,8460	3.687	55.112,00
04/1/2005	14,9000	-1,69%	15,1560	15,1560	14,9000	558	8.453,00
03/1/2005	15,1560	-0,84%	15,0830	15,2660	14,8090	612	9.234,80
31/12/2004	15,2840	2,32%	14,9190	15,3020	14,8820	6.844	103.206,16
30/12/2004	14,9370	-1,33%	15,2290	15,2480	14,9370	4.813	72.323,40
29/12/2004	15,1380	1,10%	15,0470	15,1380	14,9550	6.203	93.276,00
28/12/2004	14,9740	0,37%	14,9190	14,9740	14,8090	864	12.912,80
27/12/2004	14,9190	0,49%	14,8460	14,9190	14,8460	2.735	40.673,20
24/12/2004	14,8460	0,00%	14,8460	14,8460	14,8460	2.757	40.924,80
23/12/2004	14,8460	0,00%	14,8460	14,8460	14,8460	120	1.786,40
22/12/2004	14,8460	0,62%	14,9000	14,9190	14,7910	9.137	135.662,40
21/12/2004	14,7540	-0,86%	14,7540	14,7540	14,7540	110	1.614,00
20/12/2004	14,8820	0,24%	14,8460	14,9190	14,8090	9.594	142.593,60
17/12/2004	14,8460	-0,24%	14,9000	14,9000	14,6990	1.969	28.999,00
16/12/2004	14,8820	-0,12%	14,6990	14,8820	14,6810	339	5.003,60
15/12/2004	14,9000	0,36%	14,8460	14,9000	14,7910	6.509	96.600,20
14/12/2004	14,8460	-0,24%	14,9190	14,9370	14,6260	1.313	19.483,00
13/12/2004	14,8820	0,37%	14,7180	14,8820	14,7180	3.096	45.953,60
10/12/2004	14,8270	0,00%	14,6260	14,8270	14,5350	1.389	20.397,00
09/12/2004	14,8270	1,37%	14,6260	14,8820	14,6260	18.208	268.427,20
08/12/2004	14,6260	0,12%	14,8820	14,9000	14,5710	9.158	133.949,24
07/12/2004	14,6080	1,78%	14,2240	14,6080	14,2060	897	12.904,20
06/12/2004	14,3520	-0,76%	14,3700	14,3700	14,3340	711	10.201,68
03/12/2004	14,4620	-1,12%	14,6260	14,6260	14,4620	7.920	115.480,20
02/12/2004	14,6260	1,39%	14,3880	14,6260	14,3520	6.060	88.055,20
01/12/2004	14,4250	-1,00%	14,2970	14,4250	14,2970	7.417	106.613,40
30/11/2004	14,5710	-2,33%	14,9370	14,9370	14,4250	13.444	195.621,80
29/11/2004	14,9190	4,35%	14,3520	14,9740	14,3520	13.346	195.022,40
26/11/2004	14,2970	-0,63%	14,2610	14,3700	14,2240	1.915	27.322,80
25/11/2004	14,3880	1,42%	14,2610	14,4250	14,2610	1.593	22.844,12
24/11/2004	14,1870	0,65%	13,9680	14,1870	13,9130	1.707	23.877,60
23/11/2004	14,0960	-2,03%	14,2240	14,2240	14,0960	7.789	109.902,80
22/11/2004	14,3880	-1,63%	14,2060	14,5350	14,1870	7.012	100.394,80
19/11/2004	14,6260	-1,12%	14,5900	14,6260	14,2970	17.142	246.450,40
18/11/2004	14,7910	-0,98%	15,0830	15,0830	14,6260	4.649	68.712,60
17/11/2004	14,9370	-0,49%	15,0100	15,0100	14,8090	3.511	52.409,40
16/11/2004	15,0100	0,12%	14,7360	15,2480	14,6260	1.980	29.732,20
15/11/2004	14,9920	0,00%	14,8640	14,9920	14,8640	919	13.710,80
12/11/2004	14,9920	0,37%	15,0470	15,0650	14,8460	2.767	41.493,00
11/11/2004	14,9370	0,74%	14,6630	14,9370	14,6630	3.862	57.401,60
10/11/2004	14,8270	0,12%	14,8090	14,9370	14,8090	5.628	83.643,40
09/11/2004	14,8090	-0,37%	14,7720	14,9370	14,6440	1.258	18.651,60
08/11/2004	14,8640	0,99%	14,7180	14,9000	14,6630	5.645	83.477,60
05/11/2004	14,7180	2,03%	14,2420	14,7540	14,2420	11.815	172.588,40
04/11/2004	14,4250	0,51%	14,0040	14,4800	14,0040	13.532	195.012,60
03/11/2004	14,3520	1,29%	14,2420	14,3880	14,0960	17.427	248.447,00
02/11/2004	14,1690	0,25%	13,9860	14,1870	13,8400	19.330	270.150,80
01/11/2004	14,1330	1,05%	13,9860	14,1690	13,9860	2.298	32.394,00
29/10/2004	13,9860	-1,04%	14,1330	14,1330	13,9860	1.313	18.467,40
27/10/2004	14,1330	0,78%	13,9500	14,2610	13,9500	2.253	31.698,80
26/10/2004	14,0230	0,00%	13,9860	14,0230	13,9860	1.093	15.326,00
25/10/2004	14,0230	-0,13%	14,0410	14,0410	13,8760	273	3.820,40
22/10/2004	14,0410	-1,03%	13,9500	14,1870	13,9130	4.572	63.953,20
21/10/2004	14,1870	0,13%	14,1870	14,2060	14,0780	1.542	21.866,00
20/10/2004	14,1690	0,00%	14,0780	14,1690	13,8580	1.682	23.641,00
19/10/2004	14,1690	0,00%	13,9680	14,1690	13,9680	1.542	12.073,20
18/10/2004	14,1690	-0,51%	14,1510	14,1870	13,8950	7.341	102.518,40
15/10/2004	14,2420	-0,26%	14,2420	14,2420	14,2060	1.444	20.543,60
14/10/2004	14,2790	0,51%	13,8030	14,2790	13,8030	12.517	173.895,60
13/10/2004	14,2060	0,00%	14,0410	14,2790	14,0410	3.000	42.668,40
12/10/2004	14,2060	-0,25%	14,3150	14,3150	13,9860	2.013	28.569,60
11/10/2004	14,2420	0,00%	14,2420	14,2610	13,9130	1.947	27.733,40
08/10/2004	14,2420	0,25%	14,1690	14,2420	14,1690	1.529	21.766,60
07/10/2004	14,2060	0,39%	14,2240	14,2970	13,9310	3.785	53.747,20
06/10/2004	14,1510	-0,13%	14,1140	14,1510	14,0410	787	11.100,00
05/10/2004	14,1690	-0,51%	14,1510	14,2060	14,1510	2.899	41.024,60
04/10/2004	14,2420	4,15%	14,0040	14,3150	13,8580	19.527	276.594,60
01/10/2004	13,6750	-1,84%	13,9680	13,9680	13,6390	4.070	55.773,20
30/9/2004	13,9310	-0,39%	13,8580	13,9310	13,8220	457	6.328,68
29/9/2004	13,9860	2,27%	13,8030	14,2610	13,8030	20.435	284.896,80
28/9/2004	13,6750	0,00%	13,5290	13,7120	13,5290	2.855	39.031,60
27/9/2004	13,6750	-0,27%	13,5290	13,6940	13,5290	5.852	79.814,00
24/9/2004	13,7120	0,00%	13,4740	13,7120	13,4740	251	3.396,20
23/9/2004	13,7120	0,00%	13,6940	13,7120	13,6940	3.030	41.530,00
22/9/2004	13,7120	0,00%	13,6210	13,7490	13,6210	4.890	66.937,40
21/9/2004	13,7120	0,00%	13,7120	13,8030	13,7120	1.860	25.516,60
20/9/2004	13,7120	0,00%	13,8030	13,9500	13,7120	7.111	98.379,80
17/9/2004	13,7120	0,00%	13,7120	13,7850	13,7120	2.746	37.773,20
16/9/2004	13,7120	0,00%	13,6940	13,7300	13,6940	2.608	35.764,00
15/9/2004	13,7120	0,00%	13,6940	13,7120	13,6390	1.564	21.444,80
14/9/2004	13,7120	-0,13%	13,3100	13,7670	13,3100	2.527	34.660,00
13/9/2004	13,7300	0,94%	13,6020	13,8030	13,6020	9.321	127.978,20
10/9/2004	13,6020	0,13%	13,5840	13,6750	13,5660	2.133	29.035,40
09/9/2004	13,5840	0,68%	13,6940	13,6940	13,3280	2.659	35.956,20
08/9/2004	13,4920	-0,41%	13,5290	13,6570	13,4920	1.882	25.463,60
07/9/2004	13,5470	-1,20%	13,6210	13,6750	13,5290	1.017	13.814,00
06/9/2004	13,7120	0,13%	13,5290	13,7120	13,4740	7.253	99.390,20
03/9/2004	13,6940	-0,13%	13,7120	13,7120	13,4190	3.211	43.764,30
02/9/2004	13,7120	-0,27%	13,1640	13,7850	13,1640	1.884	25.843,44
01/9/2004	13,7490	0,00%	13,7490	13,7490	13,6940	5.306	72.806,60
31/8/2004	13,7490	1,08%	13,6210	13,7490	13,6210	3.742	51.307,00
30/8/2004	13,6020	1,09%	13,1640	13,6020	13,1640	3.358	44.782,00
27/8/2004	13,4560	0,00%	13,4560	13,4560	13,4560		,00
26/8/2004	13,4560	1,80%	13,0900	13,6020	13,0900	4.584	61.135,40
25/8/2004	13,2180	0,56%	12,9810	13,2370	12,9810	1.576	20.669,00
24/8/2004	13,1450	0,14%	12,8340	13,1450	12,8340	1.466	19.106,80
23/8/2004	13,1270	0,42%	13,0720	13,1270	12,8160	3.544	45.984,00
20/8/2004	13,0720	-1,38%	13,2550	13,2550	12,7980	6.183	79.510,40
19/8/2004	13,2550	0,84%	13,1450	13,2550	13,1450	985	12.996,40
18/8/2004	13,1450	-0,83%	12,8530	13,3460	12,8340	192	2.495,00
17/8/2004	13,2550	1,97%	12,9810	13,2550	12,9810	164	2.145,00
16/8/2004	12,9990	0,00%	12,9990	12,9990	12,9990		,00
12/8/2004	12,9990	-3,40%	13,4560	13,4560	12,9620	4.376	57.923,00
11/8/2004	13,4560	-0,67%	13,4740	13,4920	13,4190	1.937	26.013,80
10/8/2004	13,5470	0,41%	13,4560	13,5470	13,3830	2.142	28.807,32
09/8/2004	13,4920	-0,41%	13,5290	13,6020	13,4920	1.542	20.826,80
06/8/2004	13,5470	-1,20%	13,5290	13,7120	13,5290	3.479	47.518,40
05/8/2004	13,7120	1,35%	13,6390	13,9680	13,6020	3.118	42.745,80
04/8/2004	13,5290	-1,07%	13,5290	13,5840	13,4740	2.494	33.761,00
03/8/2004	13,6750	1,63%	13,4380	13,6940	13,4380	4.258	57.937,36
02/8/2004	13,4560	-1,07%	13,2910	13,4560	13,2730	5.196	69.581,00
30/7/2004	13,6020	0,00%	13,4560	13,6020	13,4380	394	5.305,80
29/7/2004	13,6020	0,00%	13,6020	13,6020	13,6020	318	4.315,20
28/7/2004	13,6020	-1,59%	13,7120	13,7120	13,6020	1.389	18.920,20
27/7/2004	13,8220	0,00%	13,7850	13,8220	13,7300	2.516	34.718,00
26/7/2004	13,8220	-0,53%	13,7120	13,8400	13,7120	1.827	25.188,40
23/7/2004	13,8950	-0,26%	13,8220	13,8950	13,8030	4.168	57.876,40
22/7/2004	13,9310	0,26%	13,8950	13,9310	13,7670	2.182	30.156,80
21/7/2004	13,8950	0,27%	13,8580	13,8950	13,7490	318	4.388,20
20/7/2004	13,8580	0,79%	13,7300	13,9310	13,7120	6.137	84.958,40
19/7/2004	13,7490	-0,53%	13,7120	13,8220	13,6750	2.122	29.243,40
16/7/2004	13,8220	-0,53%	13,8950	13,8950	13,6940	2.437	33.635,60
15/7/2004	13,8950	0,00%	13,6940	13,8950	13,6940	1.203	16.498,40
14/7/2004	13,8950	-0,26%	13,6390	13,8950	13,6390	2.243	30.699,80
13/7/2004	13,9310	-0,39%	13,5660	13,9500	13,5660	2.506	34.426,40
12/7/2004	13,9860	0,00%	13,9860	13,9860	13,9860	55	,00
09/7/2004	13,9860	1,19%	13,8030	14,2060	13,8030	12.920	180.228,00
08/7/2004	13,8220	1,34%	13,8030	13,8400	13,6940	33.332	459.542,60
07/7/2004	13,6390	0,13%	13,5290	13,7490	13,4380	8.587	116.730,00
06/7/2004	13,6210	1,09%	13,3830	13,6390	13,3830	7.910	107.029,80
05/7/2004	13,4740	0,27%	13,4560	13,4740	13,2180	2.166	29.115,20
02/7/2004	13,4380	1,24%	13,0350	13,7120	13,0350	9.009	122.135,76
01/7/2004	13,2730	0,00%	13,2370	13,3100	13,1640	6.093	80.648,80
30/6/2004	13,2730	-0,14%	13,3650	13,3650	13,2550	3.457	45.852,60
29/6/2004	13,2910	-1,63%	13,5110	13,5110	13,2550	8.631	114.883,40
28/6/2004	13,5110	0,14%	13,4920	13,5290	13,4190	5.163	69.418,40
25/6/2004	13,4920	0,00%	13,4740	13,6940	13,4740	810	10.949,20
24/6/2004	13,4920	-0,61%	13,3370	13,4920	13,3010	1.682	22.485,80
23/6/2004	13,5750	-0,34%	13,0350	13,6300	13,0350	3.300	44.071,40
22/6/2004	13,6210	-0,07%	13,6300	13,6300	13,6210	10.976	149.595,60
21/6/2004	13,6300	-0,33%	13,6480	13,6480	13,3370	1.290	17.299,40
18/6/2004	13,6750	-0,27%	13,6390	13,6940	13,6390	3.584	48.996,00
17/6/2004	13,7120	-0,20%	13,3650	13,7120	13,3460	721	9.768,80
16/6/2004	13,7390	-0,40%	13,7580	13,9040	13,5930	2.689	36.972,40
15/6/2004	13,7940	1,76%	13,6110	13,7940	13,5840	12.725	173.670,40
14/6/2004	13,5560	-0,87%	13,5930	13,5930	13,5110	1.290	17.481,80
11/6/2004	13,6750	1,63%	13,5750	13,7300	13,4830	7.040	96.361,20
10/6/2004	13,4560	0,41%	13,4010	13,4560	13,3920	26.542	357.004,00
09/6/2004	13,4010	-0,13%	13,3650	13,4010	13,2640	1.333	17.809,00
08/6/2004	13,4190	-0,14%	13,4380	13,4380	13,1270	3.606	48.261,40
07/6/2004	13,4380	-0,40%	13,4280	13,4380	13,3100	786	10.568,00
04/6/2004	13,4920	1,72%	13,4920	13,4920	13,2640	12.025	161.810,60
03/6/2004	13,2640	-0,48%	13,2640	13,3550	13,2640	4.022	53.458,00
02/6/2004	13,3280	-0,13%	13,2180	13,3280	13,2180	939	12.522,00
01/6/2004	13,3460	1,38%	13,0450	13,3920	12,9990	3.366	44.114,60
28/5/2004	13,1640	-0,07%	13,1730	13,1730	13,0900	2.317	30.478,60
27/5/2004	13,1730	-1,10%	13,1270	13,3920	13,1000	4.508	59.200,80
26/5/2004	13,3190	-0,13%	13,4100	13,4190	13,1910	6.908	91.619,80
25/5/2004	13,3370	-4,14%	13,4920	13,5750	13,3280	7.346	98.588,00
24/5/2004	13,9130	0,06%	13,9500	14,0410	13,7210	12.549	175.002,60
21/5/2004	13,9040	2,29%	13,7120	13,9040	13,7120	10.188	141.185,00
20/5/2004	13,5930	-0,34%	13,6110	13,6480	13,5660	20.792	282.895,00
19/5/2004	13,6390	0,81%	13,5560	13,6660	13,5560	8.591	117.034,20
18/5/2004	13,5290	0,27%	13,5110	13,5470	13,4920	11.893	160.704,40
17/5/2004	13,4920	0,00%	13,4650	13,5110	13,4470	39.289	530.031,60
14/5/2004	13,4920	-1,01%	13,5750	13,5840	13,4470	9.052	122.205,80
13/5/2004	13,6300	1,43%	13,4740	13,6300	13,4740	6.209	84.302,20
12/5/2004	13,4380	0,00%	13,4920	13,4920	13,4190	7.803	104.899,94
11/5/2004	13,4380	0,07%	13,4280	13,4830	13,3920	4.399	59.123,68
10/5/2004	13,4280	-0,55%	13,3920	13,4280	13,2640	3.869	51.535,80
07/5/2004	13,5020	-1,20%	13,6660	13,6660	13,4100	7.630	103.013,00
06/5/2004	13,6660	-1,13%	13,7940	13,7940	13,6570	4.962	67.968,20
05/5/2004	13,8220	-0,19%	13,8860	13,9130	13,6850	8.132	112.557,00
04/5/2004	13,8490	-1,04%	14,0410	14,0410	13,8400	19.392	270.438,80
03/5/2004	13,9950	2,34%	13,7300	14,0230	13,7300	55.586	775.427,72
30/4/2004	13,6750	4,17%	13,1270	13,8030	13,1270	157.480	2.121.799,44
29/4/2004	13,1270	-0,35%	13,1730	13,1730	13,0630	3.694	48.519,20
28/4/2004	13,1730	0,35%	13,1270	13,1820	13,0810	4.744	62.437,80
27/4/2004	13,1270	0,14%	13,0170	13,1270	12,9900	2.733	35.722,20
26/4/2004	13,1090	0,15%	13,0900	13,1270	13,0450	5.378	70.500,40
23/4/2004	13,0900	-0,14%	13,1270	13,1730	12,9900	6.799	88.829,60
22/4/2004	13,1090	0,57%	13,0540	13,1090	13,0080	15.545	202.728,40
21/4/2004	13,0350	0,28%	12,9620	13,0810	12,9350	2.863	37.146,40
20/4/2004	12,9990	0,29%	12,9720	13,0350	12,9720	7.609	98.914,00
19/4/2004	12,9620	0,71%	12,9260	12,9620	12,9260	502	6.510,20
16/4/2004	12,8710	0,00%	12,8980	12,8980	12,8070	9.554	122.859,60
15/4/2004	12,8710	-0,56%	12,9530	12,9900	12,8710	14.539	187.540,20
14/4/2004	12,9440	-1,81%	12,8710	13,0540	12,8530	8.373	108.504,60
13/4/2004	13,1820	0,14%	13,2460	13,2460	13,1450	13.205	174.453,20
08/4/2004	13,1640	1,13%	13,0810	13,1640	13,0350	7.083	92.825,80
07/4/2004	13,0170	-0,14%	13,0350	13,1090	12,9720	8.614	112.105,20
06/4/2004	13,0350	0,00%	13,0350	13,1640	13,0260	26.107	341.153,32
05/4/2004	13,0350	-0,21%	13,0170	13,1090	12,9990	25.033	327.597,60
02/4/2004	13,0630	1,06%	13,0260	13,2460	12,9990	19.048	250.032,94
01/4/2004	12,9260	3,81%	12,6610	13,2090	12,5240	15.551	199.424,12
31/3/2004	12,4510	-1,58%	12,6700	12,7250	12,4510	6.102	76.721,50
30/3/2004	12,6510	0,00%	12,6510	12,6510	12,6510		,00
29/3/2004	12,6510	1,76%	12,4320	12,6510	12,3500	2.164	26.950,00
26/3/2004	12,4320	2,18%	12,1670	12,4320	12,1670	1.682	20.913,80
24/3/2004	12,1670	-0,30%	12,2490	12,2490	12,1670	437	5.340,20
23/3/2004	12,2040	0,16%	12,1670	12,2950	12,1580	5.172	63.118,60
22/3/2004	12,1850	-2,49%	12,2860	12,2860	12,1670	7.893	96.313,80
19/3/2004	12,4960	0,22%	12,4410	12,5690	12,3040	4.241	52.459,00
18/3/2004	12,4690	-0,87%	12,3770	12,4690	12,3680	502	6.226,80
17/3/2004	12,5790	-0,14%	12,4510	12,5790	12,4510	1.508	18.886,60
16/3/2004	12,5970	-0,86%	12,6510	12,6510	12,4510	2.164	27.176,20
15/3/2004	12,7060	-1,28%	12,7610	12,7610	12,4230	2.645	33.310,40
12/3/2004	12,8710	3,53%	12,3500	13,6660	12,3040	3.839	49.247,60
11/3/2004	12,4320	-1,02%	12,4690	12,4690	12,3040	2.142	26.484,60
10/3/2004	12,5600	-0,15%	12,4870	12,5690	12,4870	1.180	14.788,40
09/3/2004	12,5790	-0,36%	12,5510	12,5790	12,4960	8.002	100.090,40
08/3/2004	12,6240	0,36%	12,6060	12,7160	12,5790	3.891	48.996,80
05/3/2004	12,5790	0,00%	12,5790	12,7160	12,5510	14.562	183.304,24
04/3/2004	12,5790	0,59%	12,4960	12,5790	12,4870	3.563	44.737,60
03/3/2004	12,5050	-0,66%	12,6420	12,6420	12,5050	4.175	52.298,20
02/3/2004	12,5880	-0,14%	12,6060	12,6700	12,5880	6.689	84.463,00
01/3/2004	12,6060	0,00%	12,6790	12,6790	12,5600	11.282	142.132,40
27/2/2004	12,6060	1,40%	12,4410	12,6060	12,4410	546	6.878,80
26/2/2004	12,4320	0,22%	12,3500	12,4410	12,3410	3.738	46.280,80
25/2/2004	12,4050	0,30%	12,3500	12,4870	12,2590	3.563	43.998,20
24/2/2004	12,3680	-1,75%	12,5330	12,5330	12,3590	9.772	121.402,80
20/2/2004	12,5880	-0,65%	12,4870	12,6060	12,4320	5.247	65.856,80
19/2/2004	12,6700	-0,71%	12,5420	12,6700	12,4960	1.224	15.334,80
18/2/2004	12,7610	0,00%	12,7610	12,7610	12,7610		,00
17/2/2004	12,7610	0,58%	12,7610	12,7610	12,7610	217	2.790,00
16/2/2004	12,6880	0,87%	12,7160	12,7610	12,6880	546	6.951,80
13/2/2004	12,5790	0,00%	12,5790	12,5790	12,5600	4.810	60.476,00
12/2/2004	12,5790	0,08%	12,5690	12,5880	12,5510	17.448	219.387,40
11/2/2004	12,5690	0,14%	12,5790	12,5880	12,5510	16.944	212.939,60
10/2/2004	12,5510	-0,37%	12,5790	12,5880	12,5330	17.403	,00
09/2/2004	12,5970	-1,01%	12,6880	12,6880	12,5970	2.886	36.460,00
06/2/2004	12,7250	-0,14%	12,6880	12,7520	12,6880	4.307	54.808,60
05/2/2004	12,7430	0,00%	12,7430	12,7430	12,7430		,00
04/2/2004	12,7430	0,21%	12,7610	12,7610	12,7160	3.171	40.341,40
03/2/2004	12,7160	-0,21%	12,7430	12,7520	12,6970	10.301	131.059,00
02/2/2004	12,7430	-0,07%	12,7520	12,8070	12,7340	12.418	158.403,40
30/1/2004	12,7520	0,14%	12,5790	12,7980	12,5790	9.270	118.121,00
29/1/2004	12,7340	-0,14%	12,6240	12,7610	12,6240	10.034	127.777,60
28/1/2004	12,7520	0,07%	12,8340	12,8530	12,7340	12.418	158.511,40
27/1/2004	12,7430	0,14%	12,7340	12,8070	12,7250	8.636	110.220,80
26/1/2004	12,7250	-0,42%	12,7250	12,7700	12,6790	8.029	102.173,00
23/1/2004	12,7790	-0,43%	12,8530	12,9810	12,6610	8.738	111.753,60
22/1/2004	12,8340	2,03%	12,7890	12,9440	12,7890	40.099	513.943,60
21/1/2004	12,5790	0,37%	12,5050	12,6240	12,5050	15.326	192.659,80
20/1/2004	12,5330	-0,07%	12,5790	12,5790	12,5050	5.378	67.383,20
19/1/2004	12,5420	0,00%	12,5420	12,6240	12,5330	12.506	157.172,60
16/1/2004	12,5420	-0,51%	12,5050	12,6060	12,4690	5.924	74.134,60
15/1/2004	12,6060	0,74%	12,8070	12,8070	12,5140	3.453	43.721,80
14/1/2004	12,5140	0,00%	12,5140	12,5240	12,5050	4.810	60.194,00
13/1/2004	12,5140	0,22%	12,4870	12,6150	12,4870	4.460	55.839,00
12/1/2004	12,4870	-0,58%	12,4600	12,4960	12,4600	2.689	33.557,80
09/1/2004	12,5600	0,07%	12,4870	12,5600	12,4870	688	8.637,40
08/1/2004	12,5510	-0,37%	12,5970	12,5970	12,5330	2.557	32.141,00
07/1/2004	12,5970	-1,42%	12,6060	12,6060	12,5970	3.606	45.452,00
05/1/2004	12,7790	-0,43%	12,7890	12,7890	12,5790	1.923	24.466,20
02/1/2004	12,8340	0,28%	12,8070	12,8340	12,8070	1.049	13.447,00
31/12/2003	12,7980	0,29%	12,5790	12,7980	12,5790	1.851	23.564,72
30/12/2003	12,7610	0,00%	12,6240	12,7610	12,6240	1.858	23.584,00
29/12/2003	12,7610	0,00%	12,4870	12,7610	12,4870	524	6.579,40

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.%