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
24/12/2003	12,7340	0,87%	12,5790	12,7340	12,4410	1.246	15.659,80
23/12/2003	12,6240	0,00%	12,6700	12,7340	12,6240	1.290	,00
22/12/2003	12,6240	0,00%	12,8070	12,8070	12,5790	1.553	19.674,00
19/12/2003	12,6240	0,36%	12,5790	12,6240	12,3960	7.587	,00
18/12/2003	12,5790	0,66%	12,4410	12,5790	12,4050	45.586	573.187,00
17/12/2003	12,4960	0,81%	12,3500	12,5140	12,3500	3.738	46.407,60
16/12/2003	12,3960	-0,73%	12,4780	12,4780	12,3500	4.263	52.854,20
15/12/2003	12,4870	-0,94%	12,5690	12,6880	12,4870	4.220	52.959,80
12/12/2003	12,6060	-0,07%	12,6150	12,6150	12,5690	3.519	44.383,20
11/12/2003	12,6150	-0,58%	12,6420	12,6420	12,6150	590	7.457,20
10/12/2003	12,6880	0,07%	12,6510	12,6880	12,6510	568	7.199,60
09/12/2003	12,6790	0,36%	12,7060	12,8070	12,6790	1.355	17.295,80
08/12/2003	12,6330	0,00%	12,6330	12,6330	12,6330		,00
05/12/2003	12,6330	-1,50%	12,7520	12,7980	12,6330	786	10.042,40
04/12/2003	12,8250	-0,36%	12,8710	12,8710	12,7890	918	11.764,80
03/12/2003	12,8710	0,57%	12,6240	12,8800	12,5330	1.246	15.838,80
02/12/2003	12,7980	-0,07%	12,7790	12,8070	12,5790	1.487	18.974,80
01/12/2003	12,8070	0,00%	12,7060	12,8070	12,7060	1.639	20.886,00
28/11/2003	12,8070	0,00%	12,5880	12,8070	12,5880	370	4.750,40
27/11/2003	12,8070	0,00%	12,7790	12,8070	12,7790	1.312	16.794,00
26/11/2003	12,8070	1,08%	12,6420	12,8070	12,5240	1.792	22.717,20
25/11/2003	12,6700	0,00%	12,6700	12,6700	12,6700		,00
24/11/2003	12,6700	-1,07%	12,7160	12,7160	12,6700	393	4.999,00
21/11/2003	12,8070	0,00%	12,8070	12,8980	12,7890	3.278	42.031,00
20/11/2003	12,8070	-0,71%	12,8070	12,8070	12,8070	874	11.200,00
19/11/2003	12,8980	0,71%	12,7610	12,8980	12,7610	2.863	36.671,80
18/11/2003	12,8070	0,00%	13,1910	13,1910	12,7160	1.487	19.026,00
17/11/2003	12,8070	-1,48%	12,9990	12,9990	12,8070	1.333	17.242,20
14/11/2003	12,9990	0,07%	12,8890	12,9990	12,8800	2.449	31.619,20
13/11/2003	12,9900	0,36%	12,9440	12,9900	12,9260	1.596	20.647,80
12/11/2003	12,9440	-0,56%	13,0170	13,0170	12,9440	2.930	38.118,20
11/11/2003	13,0170	-0,56%	13,0720	13,0900	13,0170	7.542	98.416,80
10/11/2003	13,0900	-1,31%	13,2460	13,2460	13,0450	4.123	54.095,20
07/11/2003	13,2640	1,97%	13,0170	13,2640	12,9990	1.748	22.906,60
06/11/2003	13,0080	-1,66%	13,2180	13,2460	13,0080	1.813	23.894,00
05/11/2003	13,2280	-0,27%	12,9990	13,2370	12,8980	1.967	25.579,40
04/11/2003	13,2640	0,35%	13,2180	13,4920	13,2180	1.071	14.244,00
03/11/2003	13,2180	1,68%	13,1820	13,2180	13,1820	305	4.035,60
31/10/2003	12,9990	-1,25%	13,0350	13,1540	12,9440	2.339	30.620,00
30/10/2003	13,1640	0,08%	13,2550	13,2550	12,9990	5.618	73.599,20
29/10/2003	13,1540	0,91%	13,0350	13,1540	13,0350	458	5.987,60
27/10/2003	13,0350	0,00%	13,0350	13,0350	13,0350		,00
24/10/2003	13,0350	-0,70%	12,9070	13,2280	12,6970	1.421	18.589,20
23/10/2003	13,1270	0,71%	12,8530	13,1270	12,8530	305	3.945,80
22/10/2003	13,0350	0,00%	12,9440	13,0350	12,9440	524	6.807,00
21/10/2003	13,0350	0,07%	13,0080	13,0350	12,8530	458	5.944,40
20/10/2003	13,0260	-0,91%	12,8800	13,0260	12,5790	1.945	25.004,40
17/10/2003	13,1450	0,84%	13,1730	13,1730	12,9900	480	6.268,40
16/10/2003	13,0350	-1,38%	12,9990	13,0350	12,9900	590	7.681,00
15/10/2003	13,2180	0,00%	12,9900	13,3100	12,9900	4.438	58.138,20
14/10/2003	13,2180	0,07%	13,0350	13,2180	13,0350	874	11.500,00
13/10/2003	13,2090	-0,41%	13,2640	13,2640	12,9990	2.186	28.518,80
10/10/2003	13,2640	0,00%	12,9900	13,2640	12,9900	283	3.740,00
09/10/2003	13,2640	0,97%	13,1910	13,2640	13,1270	208.144	2.461.848,10
08/10/2003	13,1360	-1,91%	13,1360	13,4010	13,1360	874	11.689,00
07/10/2003	13,3920	-0,41%	13,1270	13,3920	13,1270	160.961	2.057.229,60
06/10/2003	13,4470	-0,33%	13,6750	13,6750	12,9070	8.898	117.838,40
03/10/2003	13,4920	0,07%	13,4920	13,4920	13,4920	109	1.475,00
02/10/2003	13,4830	0,00%	13,4830	13,4830	13,4830		,00
01/10/2003	13,4830	0,96%	13,3550	13,4920	13,2000	33.408	445.092,00
30/9/2003	13,3550	0,00%	13,3550	13,3550	13,3550		,00
29/9/2003	13,3550	0,00%	13,3550	13,3550	13,3550		,00
26/9/2003	13,3550	0,00%	13,3550	13,3550	13,3550		,00
25/9/2003	13,3550	-0,82%	12,7610	13,3550	12,7610	2.536	32.952,60
24/9/2003	13,4650	-0,81%	13,4650	13,4650	13,4650	42	588,80
23/9/2003	13,5750	4,73%	12,4870	13,6480	12,4870	6.384	80.891,60
22/9/2003	12,9620	-0,56%	12,8070	12,9620	12,5790	3.290	41.965,00
19/9/2003	13,0350	2,22%	12,8070	13,0350	12,8070	2.229	28.670,00
18/9/2003	12,7520	-0,92%	12,8530	12,8530	12,6240	2.011	25.610,60
17/9/2003	12,8710	-1,26%	12,9900	12,9900	12,8620	655	8.469,60
16/9/2003	13,0350	-1,32%	13,0720	13,0720	13,0350	240	3.137,40
15/9/2003	13,2090	-0,76%	13,1360	13,2090	13,0900	196	2.586,40
12/9/2003	13,3100	-0,95%	13,4470	13,4470	13,1640	939	12.494,40
11/9/2003	13,4380	0,69%	13,3920	13,4380	12,9900	1.115	14.854,00
10/9/2003	13,3460	-0,75%	13,1820	13,3460	13,1730	2.076	27.556,40
09/9/2003	13,4470	1,03%	13,2180	13,4470	13,2090	2.908	38.591,00
08/9/2003	13,3100	-2,80%	13,4100	13,4100	13,0260	1.748	23.291,80
05/9/2003	13,6940	-0,13%	13,4560	13,7210	13,4380	2.584	35.150,60
04/9/2003	13,7120	-1,57%	13,5380	13,7850	13,4190	4.636	62.273,00
03/9/2003	13,9310	0,00%	13,9310	13,9310	13,9310		,00
02/9/2003	13,9310	-0,20%	13,6300	13,9310	13,5930	655	8.994,20
01/9/2003	13,9590	-0,91%	14,0870	14,0870	13,6110	2.251	31.164,00
29/8/2003	14,0870	-0,58%	13,7760	14,0870	13,7390	2.755	38.474,60
28/8/2003	14,1690	0,00%	14,2240	14,2240	13,7670	4.636	64.640,20
27/8/2003	14,1690	1,64%	13,7760	14,1690	13,7760	1.071	14.877,60
26/8/2003	13,9410	-0,06%	13,8130	13,9410	13,7210	2.251	31.044,20
25/8/2003	13,9500	0,00%	13,9040	13,9500	13,8580	1.621	22.546,20
22/8/2003	13,9500	0,20%	13,8030	13,9500	13,8030	5.137	71.328,00
21/8/2003	13,9220	-0,52%	13,9680	13,9950	13,9220	611	8.544,20
20/8/2003	13,9950	-1,42%	14,0590	14,0590	13,9950	458	6.431,00
19/8/2003	14,1970	-1,20%	14,3610	14,3610	14,1970	939	13.393,60
18/8/2003	14,3700	0,31%	14,3060	14,3700	14,3060	2.733	39.211,00
14/8/2003	14,3250	-0,76%	14,2510	14,4980	14,2510	3.171	45.258,40
13/8/2003	14,4340	-2,53%	14,8090	14,8090	14,2240	4.701	53.242,80
12/8/2003	14,8090	4,18%	13,9770	14,8090	13,9770	480	6.116,00
11/8/2003	14,2150	-4,60%	14,9000	14,9000	14,2150	437	6.366,00
08/8/2003	14,9000	1,17%	14,0140	14,9000	14,0140	7.849	115.161,40
07/8/2003	14,7270	0,00%	14,7270	14,7270	14,7270		,00
06/8/2003	14,7270	0,57%	14,5440	14,7450	14,1780	3.804	55.507,60
05/8/2003	14,6440	0,18%	14,1780	14,6440	14,1330	4.261	61.552,00
04/8/2003	14,6170	1,20%	14,4430	14,6170	14,4340	1.672	24.281,60
01/8/2003	14,4430	1,02%	14,3150	14,4430	14,3060	4.666	67.228,20
31/7/2003	14,2970	-0,76%	14,4070	14,4070	13,8580	3.307	46.982,00
30/7/2003	14,4070	3,96%	13,7210	14,4070	13,5200	6.514	91.193,40
29/7/2003	13,8580	1,00%	13,7210	13,8580	13,7210	1.312	18.034,00
28/7/2003	13,7210	1,62%	13,7210	13,7210	13,7210	87	1.200,00
25/7/2003	13,5020	-0,20%	13,5290	13,5290	13,5020	1.530	20.700,00
24/7/2003	13,5290	-0,54%	13,5380	13,6300	13,5290	743	7.122,40
23/7/2003	13,6020	-0,53%	13,6750	13,6750	13,5930	58.157	791.170,00
22/7/2003	13,6750	-0,34%	13,7120	13,7120	13,6390	7.893	108.031,40
21/7/2003	13,7210	0,26%	13,7300	13,7300	13,7120	4.766	65.399,80
18/7/2003	13,6850	0,00%	13,8030	13,8030	13,6210	874	11.958,00
17/7/2003	13,6850	-1,25%	13,6390	13,7210	13,6390	939	12.866,40
16/7/2003	13,8580	-0,33%	13,5660	13,8580	13,5660	53.064	735.279,00
15/7/2003	13,9040	0,00%	13,5020	13,9040	13,5020	3.061	42.338,40
14/7/2003	13,9040	1,67%	13,6750	13,9040	13,6750	2.296	31.422,00
11/7/2003	13,6750	-2,54%	13,7580	13,7580	13,6750	1.574	21.546,00
10/7/2003	14,0320	-1,85%	13,8580	14,0320	13,2280	4.766	65.494,80
09/7/2003	14,2970	3,17%	13,3010	14,3060	13,2820	3.148	43.697,00
08/7/2003	13,8580	1,00%	13,7670	13,8580	13,3920	1.858	25.478,00
07/7/2003	13,7210	0,34%	13,8580	13,8580	13,7210	1.748	24.150,00
04/7/2003	13,6750	0,00%	13,6750	13,6750	13,6750	21	299,00
03/7/2003	13,6750	-0,34%	12,9170	13,6750	12,9070	2.382	31.519,00
02/7/2003	13,7210	0,00%	13,2910	13,7210	13,2910	678	9.103,00
01/7/2003	13,7210	0,00%	13,3190	13,7210	13,2910	437	5.827,20
30/6/2003	13,7210	3,38%	13,2640	13,7210	13,2180	5.728	76.725,40
27/6/2003	13,2730	-2,94%	13,4010	13,4920	13,2730	109.822	1.456.702,40
26/6/2003	13,6750	-0,34%	13,3190	13,6750	13,3190	1.246	16.629,00
25/6/2003	13,7210	0,00%	13,7210	13,7210	13,7210		,00
24/6/2003	13,7210	0,00%	13,7210	13,7210	13,7210		,00
23/6/2003	13,7210	-0,67%	13,7300	13,7300	13,7210	294	4.033,50
20/6/2003	13,8130	-0,65%	13,8130	13,8130	13,4920	1.312	18.009,60
19/6/2003	13,9040	-1,81%	13,6750	13,9040	13,6750	874	12.061,00
18/6/2003	14,1600	0,52%	13,9500	14,1690	13,7300	4.504	62.885,00
17/6/2003	14,0870	-0,64%	13,9500	14,1140	13,7760	699	9.728,60
13/6/2003	14,1780	0,00%	14,1780	14,1780	14,1780		,00
12/6/2003	14,1780	0,00%	14,0410	14,1780	14,0410	1.967	27.742,00
11/6/2003	14,1780	0,25%	13,8580	14,1780	13,8580	10.188	142.442,00
10/6/2003	14,1420	-0,25%	13,7490	14,1420	13,7210	9.642	134.050,20
09/6/2003	14,1780	0,00%	14,1690	14,1780	13,7580	678	9.424,20
06/6/2003	14,1780	2,78%	13,7210	14,1780	13,7210	5.071	70.804,20
05/6/2003	13,7940	-2,46%	14,1420	14,1420	13,7940	3.278	45.469,20
04/6/2003	14,1420	1,38%	13,7210	14,3980	13,7210	5.159	72.184,00
03/6/2003	13,9500	-1,16%	13,9500	13,9500	13,9500	502	7.015,00
02/6/2003	14,1140	1,51%	13,9040	14,1600	13,9040	2.142	30.019,20
30/5/2003	13,9040	-1,30%	13,9770	13,9860	13,4920	918	12.730,00
29/5/2003	14,0870	-0,90%	14,0870	14,0870	14,0870	918	12.936,00
28/5/2003	14,2150	2,04%	14,2150	14,2150	14,2150	21	310,80
27/5/2003	13,9310	-0,98%	13,7210	13,9310	13,6480	1.333	18.307,60
26/5/2003	14,0690	0,53%	13,7120	14,0690	13,6300	1.049	14.520,00
23/5/2003	13,9950	0,00%	13,9950	13,9950	13,9950		,00
22/5/2003	13,9950	-2,92%	13,5020	13,9950	13,4920	7.236	98.610,80
21/5/2003	14,4160	-2,54%	14,4800	14,4800	14,3150	8.154	117.488,40
20/5/2003	14,7910	-0,67%	14,3610	14,7910	14,3610	87	1.265,40
19/5/2003	14,8910	-0,67%	14,8910	14,8910	14,8910	217	,00
16/5/2003	14,9920	-0,06%	14,6350	15,0010	14,4520	5.618	83.719,60
15/5/2003	15,0010	1,23%	14,7180	15,0010	14,7180	3.826	57.027,40
14/5/2003	14,8180	2,21%	14,6350	14,8180	14,4980	4.636	67.979,00
13/5/2003	14,4980	0,95%	14,4070	14,5070	13,8130	7.214	103.479,60
12/5/2003	14,3610	0,00%	14,3610	14,3610	14,3610		,00
09/5/2003	14,3610	-1,13%	13,8670	14,4070	13,8670	1.115	15.958,40
08/5/2003	14,5250	-1,37%	13,7580	14,5250	13,7390	5.422	76.933,00
07/5/2003	14,7270	0,69%	14,6260	14,7270	14,6260	262	3.840,00
06/5/2003	14,6260	0,76%	14,5620	14,6260	14,4980	1.333	19.408,00
05/5/2003	14,5160	3,38%	14,1690	14,5440	14,0870	10.713	152.910,80
02/5/2003	14,0410	1,32%	13,7940	14,1230	13,7940	2.054	28.564,80
30/4/2003	13,8580	0,00%	13,8580	13,8580	13,8580		,00
29/4/2003	13,8580	3,06%	13,2640	13,8580	13,1180	9.969	133.031,80
24/4/2003	13,4470	1,38%	13,4470	13,4470	13,4470	21	294,00
23/4/2003	13,2640	0,69%	13,1000	13,2640	13,0450	9.991	131.821,60
22/4/2003	13,1730	0,00%	13,1730	13,1730	13,1730		,00
17/4/2003	13,1730	-3,93%	13,0810	13,4010	13,0810	7.652	100.803,20
16/4/2003	13,7120	-0,07%	13,0810	13,7120	13,0540	1.290	17.533,80
15/4/2003	13,7210	0,00%	13,0450	13,7210	13,0450	1.988	26.871,40
14/4/2003	13,7210	1,35%	13,4560	13,7210	13,0810	2.602	34.893,00
11/4/2003	13,5380	4,52%	12,9900	13,5380	12,8980	1.792	23.693,60
10/4/2003	12,9530	0,07%	12,9440	12,9810	12,8530	3.651	47.231,60
09/4/2003	12,9440	-0,29%	12,7160	12,9440	12,7160	1.901	24.490,00
08/4/2003	12,9810	-2,20%	12,8620	12,9900	12,7160	1.268	16.328,80
07/4/2003	13,2730	0,07%	13,4920	13,4920	12,8440	1.465	19.527,00
04/4/2003	13,2640	1,11%	12,8620	13,2640	12,7430	5.912	,00
03/4/2003	13,1180	2,06%	12,8530	13,1270	12,8070	590	,00
02/4/2003	12,8530	-0,28%	12,9900	12,9900	12,8440	1.027	13.250,20
01/4/2003	12,8890	-0,78%	12,9440	12,9440	12,6240	3.891	50.078,80
31/3/2003	12,9900	-3,46%	12,9900	12,9900	12,9900	42	568,00
28/3/2003	13,4560	-0,27%	13,3190	13,4650	13,2000	808	10.746,20
27/3/2003	13,4920	0,00%	13,4920	13,4920	13,4920	1.202	16.225,00
26/3/2003	13,4920	-1,67%	13,6750	13,7300	13,4920	896	12.257,60
24/3/2003	13,7210	-0,99%	13,7210	13,7210	13,7210	764	10.500,00
21/3/2003	13,8580	1,34%	13,7210	13,8580	13,6750	546	7.520,00
20/3/2003	13,6750	1,42%	13,7210	13,7210	13,6660	874	11.968,00
19/3/2003	13,4830	0,27%	13,3740	13,4920	13,3740	3.126	41.917,80
18/3/2003	13,4470	2,73%	13,8580	13,8580	13,2640	1.290	17.385,00
17/3/2003	13,0900	-3,76%	13,6390	13,6390	13,0810	2.426	32.004,40
14/3/2003	13,6020	-0,34%	13,8580	13,9770	13,4740	6.514	88.729,40
13/3/2003	13,6480	1,36%	13,3100	13,7210	13,2820	1.246	16.982,40
12/3/2003	13,4650	-0,94%	13,7210	13,7210	13,3010	1.246	16.914,60
11/3/2003	13,5930	-6,07%	13,7390	14,3060	13,4010	5.224	71.270,20
07/3/2003	14,4710	-1,55%	14,5440	14,5440	14,1870	2.777	40.078,40
06/3/2003	14,6990	-0,99%	14,8360	14,8360	14,6990	1.421	3.227,00
05/3/2003	14,8460	-0,18%	14,8550	14,8730	14,6810	4.504	66.875,00
04/3/2003	14,8730	0,06%	14,8460	14,8730	14,4620	2.667	39.603,60
03/3/2003	14,8640	0,00%	14,8640	14,8640	14,8640	217	3.250,00
28/2/2003	14,8640	-0,55%	14,8090	14,8640	14,6990	1.858	27.543,40
27/2/2003	14,9460	0,00%	14,9460	14,9460	14,9460		,00
26/2/2003	14,9460	1,05%	14,7450	14,9550	14,7180	4.285	63.539,00
25/2/2003	14,7910	-2,29%	14,8460	14,8460	14,7810	458	6.795,00
24/2/2003	15,1380	0,00%	15,1380	15,1380	15,1380		,00
21/2/2003	15,1380	-1,48%	15,0920	15,1380	15,0920	1.813	27.430,00
20/2/2003	15,3660	-0,24%	15,3660	15,4490	15,3660	1.465	22.557,00
19/2/2003	15,4030	1,44%	15,2290	15,4120	15,1200	3.410	52.183,60
18/2/2003	15,1840	1,40%	14,9460	15,1840	14,7540	5.618	84.411,40
17/2/2003	14,9740	-0,18%	14,8640	15,0010	14,8640	1.027	15.304,00
14/2/2003	15,0010	0,00%	14,5070	15,0010	14,5070	1.268	18.608,60
13/2/2003	15,0010	0,00%	14,5250	15,0100	14,5160	3.891	57.743,20
12/2/2003	15,0010	-0,31%	15,0010	15,0010	15,0010	217	3.280,00
11/2/2003	15,0470	0,86%	14,8640	15,0470	14,8640	3.431	51.311,00
10/2/2003	14,9190	0,13%	14,8090	14,9280	14,6350	4.810	71.453,00
07/2/2003	14,9000	0,24%	14,6810	14,9000	14,6810	1.508	22.456,20
06/2/2003	14,8640	-0,30%	14,3250	14,8640	14,3250	1.268	18.645,00
05/2/2003	14,9090	0,00%	14,9090	14,9090	14,9090		,00
04/2/2003	14,9090	-0,37%	14,4160	14,9090	14,4070	5.071	74.581,40
03/2/2003	14,9640	0,24%	14,9740	14,9740	14,9640	3.716	55.657,00
31/1/2003	14,9280	-0,55%	14,5070	15,0100	14,4980	10.670	159.241,00
30/1/2003	15,0100	0,49%	14,8910	15,0190	14,4980	13.927	208.005,60
29/1/2003	14,9370	-0,31%	14,8360	14,9460	14,4620	7.630	113.310,80
28/1/2003	14,9830	-0,24%	14,6810	14,9920	14,4980	3.300	49.020,60
27/1/2003	15,0190	0,00%	15,0190	15,0190	15,0190		,00
24/1/2003	15,0190	0,43%	14,8640	15,0370	14,8640	1.660	24.908,00
23/1/2003	14,9550	0,00%	14,9550	14,9550	14,9550		,00
22/1/2003	14,9550	2,19%	14,3340	15,0010	14,2510	2.470	36.348,40
21/1/2003	14,6350	-1,54%	14,6350	14,6350	14,6350	393	5.760,00
20/1/2003	14,8640	-1,15%	14,6900	14,8640	14,6350	1.835	27.065,00
17/1/2003	15,0370	0,00%	15,0370	15,0370	15,0370		,00
16/1/2003	15,0370	-0,07%	14,5530	15,0470	14,5440	2.449	36.516,40
15/1/2003	15,0470	0,00%	15,0470	15,0470	15,0470	524	7.896,00
14/1/2003	15,0470	1,61%	14,7910	15,0470	14,7910	831	12.378,20
13/1/2003	14,8090	-1,88%	14,8180	14,8180	14,8090	22.364	331.187,36
10/1/2003	15,0920	-0,61%	14,8180	15,0920	14,8180	2.076	31.300,00
09/1/2003	15,1840	-0,06%	15,0650	15,1840	14,6810	3.388	51.059,40
08/1/2003	15,1930	-0,18%	15,1930	15,3210	15,1930	9.772	149.169,00
07/1/2003	15,2200	-1,25%	14,6810	15,2840	14,6810	1.792	27.295,00
03/1/2003	15,4120	-0,88%	15,0470	15,4120	15,0470	3.498	52.943,00
02/1/2003	15,5490	3,27%	15,0010	15,5490	15,0010	2.798	42.534,20
31/12/2002	15,0560	1,23%	15,0560	15,2570	15,0560	72.281	1.099.449,60
30/12/2002	14,8730	-0,85%	15,0010	15,0010	14,8550	12.790	191.674,20
27/12/2002	15,0010	0,00%	15,0010	15,0010	15,0010	5.597	83.968,00
24/12/2002	15,0010	-0,67%	15,0830	15,0830	15,0010	327	4.930,00
23/12/2002	15,1020	-0,24%	15,0280	15,1020	15,0010	2.951	44.360,00
20/12/2002	15,1380	-0,90%	14,5250	15,1380	14,4980	1.748	26.118,00
19/12/2002	15,2750	0,30%	14,9640	15,2840	14,9640	1.443	21.710,20
18/12/2002	15,2290	1,83%	14,8730	15,3210	14,8730	1.290	19.585,20
17/12/2002	14,9550	-3,48%	14,6530	15,4760	14,6530	1.027	15.505,00
16/12/2002	15,4950	0,00%	15,4950	15,4950	15,4950		,00
13/12/2002	15,4950	-0,12%	15,5130	15,5130	14,9920	1.224	18.926,40
12/12/2002	15,5130	0,06%	15,5490	15,5950	14,9640	6.056	93.993,60
11/12/2002	15,5040	0,24%	15,0920	15,5400	15,0920	4.679	72.289,60
10/12/2002	15,4670	0,66%	14,6990	15,5040	14,6990	4.657	71.702,20
09/12/2002	15,3660	0,29%	14,6810	15,3660	14,6810	3.039	46.153,40
06/12/2002	15,3210	-0,47%	15,3850	15,3940	15,1200	1.748	26.714,00
05/12/2002	15,3940	0,00%	15,1380	15,3940	15,1380	1.202	18.264,80
04/12/2002	15,3940	-0,36%	15,1930	15,3940	15,1930	984	15.125,80
03/12/2002	15,4490	-0,64%	15,1110	15,4490	15,1110	874	13.459,00
02/12/2002	15,5490	0,83%	15,0920	15,5490	15,0920	2.580	39.607,20
29/11/2002	15,4210	0,00%	15,0920	15,4210	15,0920	5.597	86.173,40
28/11/2002	15,4210	1,56%	14,8730	15,4300	14,8730	2.930	44.736,00
27/11/2002	15,1840	-0,06%	15,0470	15,2930	15,0470	2.054	31.186,80
26/11/2002	15,1930	0,73%	15,0470	15,1930	15,0470	240	3.637,20
25/11/2002	15,0830	0,00%	15,0830	15,0830	15,0830		,00
22/11/2002	15,0830	-2,31%	15,0560	15,4300	14,8460	5.247	79.604,80
21/11/2002	15,4400	3,88%	14,5530	15,4580	14,5530	6.199	94.050,70
20/11/2002	14,8640	0,00%	14,5900	14,8640	14,5900	2.973	44.153,40
19/11/2002	14,8640	-0,79%	14,8270	14,8640	14,8270	3.431	51.005,00
18/11/2002	14,9830	-0,85%	15,1380	15,1470	14,9830	3.584	53.882,20
15/11/2002	15,1110	0,25%	15,0830	15,1110	15,0830	2.296	34.659,00
14/11/2002	15,0740	0,49%	15,0010	15,0830	14,9280	8.110	121.855,20
13/11/2002	15,0010	-0,31%	14,6810	15,0650	14,6810	2.753	41.087,60
12/11/2002	15,0470	0,62%	14,9550	15,0470	14,9550	568	8.542,00
11/11/2002	14,9550	0,00%	14,9550	14,9550	14,9550		,00
08/11/2002	14,9550	0,43%	14,8640	14,9550	14,7810	13.337	198.982,20
07/11/2002	14,8910	0,00%	14,8910	14,8910	14,8910		,00
06/11/2002	14,8910	0,49%	14,8460	14,8910	14,8180	1.813	26.964,60
05/11/2002	14,8180	0,18%	14,4980	14,8180	14,4980	1.312	19.351,00
04/11/2002	14,7910	3,33%	14,4070	14,8090	14,4070	6.078	89.368,20
01/11/2002	14,3150	-1,76%	14,3150	14,3150	14,3150	437	6.260,00
31/10/2002	14,5710	0,50%	14,3980	14,5710	14,3980	1.400	20.287,80
30/10/2002	14,4980	0,89%	14,3610	14,5350	14,3610	2.710	39.092,60
29/10/2002	14,3700	-0,13%	14,3700	14,3700	14,3700	217	3.142,00
25/10/2002	14,3880	-0,13%	14,3880	14,3880	14,3880	130	1.887,60
24/10/2002	14,4070	0,00%	14,4070	14,4070	14,4070		,00
23/10/2002	14,4070	0,00%	14,4070	14,4070	14,4070		,00
22/10/2002	14,4070	0,00%	14,4070	14,4070	14,4070	21	315,00
21/10/2002	14,4070	0,06%	14,2790	14,4070	14,2790	1.312	18.820,00
18/10/2002	14,3980	0,00%	14,3610	14,3980	14,3610	984	14.161,00
17/10/2002	14,3980	1,55%	14,2240	14,4070	14,2240	1.224	17.516,00
16/10/2002	14,1780	-1,83%	13,9680	14,1780	13,9680	5.028	71.244,80
15/10/2002	14,4430	0,38%	14,4430	14,4430	14,4430	42	631,60
14/10/2002	14,3880	0,89%	14,1780	14,4070	14,1780	3.804	54.359,20
11/10/2002	14,2610	0,65%	13,9950	14,2610	13,9950	7.805	110.402,60
10/10/2002	14,1690	0,00%	13,6660	14,1780	13,6660	3.629	51.350,20

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.%