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
09/10/2002	14,1780	0,00%	13,7210	14,1780	13,4920	13.927	194.274,40
08/10/2002	14,1780	0,00%	14,1780	14,1780	14,1780		,00
07/10/2002	14,1780	-1,03%	13,2910	14,1780	13,2910	3.498	49.286,00
04/10/2002	14,3250	0,00%	14,2790	14,3250	14,2790	2.536	36.253,20
03/10/2002	14,3250	-1,51%	13,9500	14,4070	13,7390	9.554	135.554,80
02/10/2002	14,5440	2,06%	14,1780	14,6350	14,0780	1.988	28.545,20
01/10/2002	14,2510	-1,95%	14,2700	14,2700	14,2510	327	4.676,00
30/9/2002	14,5350	-0,38%	13,7940	14,5620	13,7940	10.429	149.516,40
27/9/2002	14,5900	0,00%	14,5710	14,6260	14,5440	1.748	25.527,20
26/9/2002	14,5900	1,27%	14,3610	14,5900	14,3610	2.474	36.001,40
25/9/2002	14,4070	0,45%	14,2880	14,5900	14,1780	8.526	121.880,60
24/9/2002	14,3430	-2,18%	14,1870	14,3610	13,9950	12.047	170.205,60
23/9/2002	14,6630	0,00%	14,6630	14,6630	14,6630		,00
20/9/2002	14,6630	0,50%	14,1970	14,7270	14,1970	12.090	173.587,60
19/9/2002	14,5900	-3,85%	14,8730	14,8730	14,5900	4.832	71.474,60
18/9/2002	15,1740	-0,36%	14,6900	15,2110	14,6440	9.423	140.415,40
17/9/2002	15,2290	-0,24%	14,8550	15,2570	14,8360	4.373	66.195,80
16/9/2002	15,2660	-0,36%	15,1020	15,3020	14,8640	5.728	86.379,40
13/9/2002	15,3210	-1,18%	15,4030	15,4030	14,9090	984	14.764,20
12/9/2002	15,5040	0,00%	14,8640	15,5040	14,8640	2.317	35.803,00
11/9/2002	15,5040	0,60%	15,3850	15,5220	15,3850	1.813	28.022,20
10/9/2002	15,4120	-0,59%	15,4030	15,4120	15,4030	2.317	35.717,80
09/9/2002	15,5040	-0,23%	15,0920	15,5040	15,0920	3.171	48.955,00
06/9/2002	15,5400	0,17%	15,4490	15,5400	15,3660	6.078	94.101,80
05/9/2002	15,5130	0,30%	15,0560	15,5130	14,8820	4.896	75.181,00
04/9/2002	15,4670	-0,41%	15,5040	15,5040	15,2750	2.536	38.969,60
03/9/2002	15,5310	0,47%	15,3210	15,5490	15,3120	3.388	52.262,20
02/9/2002	15,4580	-0,65%	15,5860	15,5860	15,4580	458	7.113,20
30/8/2002	15,5590	0,18%	15,7780	15,7780	15,5590	109	1.710,60
29/8/2002	15,5310	-2,75%	15,5770	15,5770	15,5310	1.202	18.712,80
28/8/2002	15,9700	0,11%	15,4030	15,9700	15,4030	3.388	53.264,00
27/8/2002	15,9520	0,52%	15,9520	15,9520	15,9520	64	1.046,40
26/8/2002	15,8690	0,06%	15,8600	15,8690	15,8600	764	12.142,00
23/8/2002	15,8600	-0,46%	16,1250	16,1340	15,8510	1.880	29.981,80
22/8/2002	15,9330	-0,63%	16,0520	16,0520	15,9330	546	8.731,80
21/8/2002	16,0340	0,17%	16,0980	16,0980	15,9430	3.738	59.864,60
20/8/2002	16,0060	-1,08%	16,0060	16,0060	16,0060	393	6.300,00
19/8/2002	16,1800	-0,06%	15,9520	16,1890	15,9520	1.451	23.477,44
16/8/2002	16,1890	-0,90%	16,0160	16,2810	16,0160	1.400	22.556,80
14/8/2002	16,3360	0,12%	16,0610	16,3630	15,9610	5.028	81.193,60
13/8/2002	16,3170	0,00%	16,3170	16,3170	16,3170		,00
12/8/2002	16,3170	0,00%	16,3170	16,3170	16,2350	1.268	20.676,40
09/8/2002	16,3170	0,28%	16,1890	16,3260	16,1890	2.777	45.191,40
08/8/2002	16,2720	2,83%	15,8240	16,2720	15,8240	4.285	68.813,60
07/8/2002	15,8240	-2,81%	16,2810	16,2810	15,8240	3.970	64.058,60
06/8/2002	16,2810	0,00%	16,2810	16,2810	16,2810		,00
05/8/2002	16,2810	0,00%	16,2810	16,2810	16,2810		,00
02/8/2002	16,2810	0,00%	16,2720	16,2810	16,2720	174	2.846,80
01/8/2002	16,2810	-0,22%	16,0430	16,2810	16,0340	874	14.160,40
31/7/2002	16,3170	-0,23%	16,2260	16,3170	16,0800	2.033	32.924,40
30/7/2002	16,3540	0,28%	16,3630	16,3630	16,2990	2.536	41.464,60
29/7/2002	16,3080	0,74%	16,1890	16,3080	16,0980	2.733	44.294,00
26/7/2002	16,1890	0,00%	16,1890	16,1890	15,8420	1.421	22.924,00
25/7/2002	16,1890	-0,23%	16,2170	16,2260	16,1890	1.202	19.508,00
24/7/2002	16,2260	-0,67%	16,0060	16,2260	15,9880	1.071	17.173,80
23/7/2002	16,3360	-0,33%	16,3720	16,3810	16,3360	962	15.742,60
22/7/2002	16,3900	0,00%	15,9880	16,3900	15,9880	12.571	205.355,60
19/7/2002	16,3900	0,33%	16,3810	16,4180	15,9880	2.296	37.602,00
18/7/2002	16,3360	0,62%	15,8510	16,3360	15,8510	874	14.070,00
17/7/2002	16,2350	-0,28%	16,2620	16,2620	16,2350	939	15.274,80
16/7/2002	16,2810	-0,45%	16,0060	16,2810	15,8240	2.886	46.311,20
15/7/2002	16,3540	0,00%	16,3540	16,3540	16,3540		,00
12/7/2002	16,3540	0,68%	16,2350	16,3540	16,2260	480	7.817,80
11/7/2002	16,2440	-1,01%	16,3540	16,3540	16,2440	678	11.035,40
10/7/2002	16,4090	0,12%	15,9970	16,4090	15,9970	415	6.727,20
09/7/2002	16,3900	0,11%	16,0430	16,3900	16,0340	1.092	17.828,40
08/7/2002	16,3720	-0,11%	16,3720	16,3720	16,3720	109	1.790,00
05/7/2002	16,3900	-0,17%	16,4540	16,4540	16,3900	437	7.180,60
04/7/2002	16,4180	0,23%	15,9880	16,4180	15,9880	2.842	46.481,20
03/7/2002	16,3810	-0,44%	16,4450	16,4450	15,9610	524	8.581,60
02/7/2002	16,4540	0,00%	16,4540	16,4540	16,4540		,00
01/7/2002	16,4540	0,00%	16,4540	16,4540	16,4540		,00
28/6/2002	16,4540	-0,22%	16,4730	16,4730	16,4540	1.092	17.998,00
27/6/2002	16,4910	0,00%	16,4910	16,4910	16,4910		,00
26/6/2002	16,4910	-1,10%	16,0520	16,4910	14,6810	1.835	29.116,00
25/6/2002	16,6740	0,00%	16,6650	16,6740	16,0980	4.984	82.150,80
21/6/2002	16,6740	0,00%	16,6740	16,6740	16,6740		,00
20/6/2002	16,6740	-0,60%	16,6740	16,6740	16,6740	87	1.458,40
19/6/2002	16,7740	-1,18%	16,6920	16,7740	16,6460	1.553	25.998,40
18/6/2002	16,9750	0,59%	16,9750	16,9750	16,9750	42	742,40
17/6/2002	16,8750	0,00%	16,9660	16,9660	16,7380	240	4.045,00
14/6/2002	16,8750	-1,18%	16,8750	16,8750	16,8750	217	3.690,00
13/6/2002	17,0760	0,00%	17,0760	17,0760	17,0760		,00
12/6/2002	17,0760	0,38%	17,0030	17,0760	17,0030	14.255	242.522,80
11/6/2002	17,0120	0,11%	16,5090	17,0120	16,5090	2.164	36.433,80
10/6/2002	16,9940	0,00%	16,9940	16,9940	16,9940	109	1.858,00
07/6/2002	16,9940	-0,16%	16,5820	17,0390	16,5820	2.208	37.496,60
06/6/2002	17,0210	0,00%	16,9200	17,0210	16,9200	1.312	22.313,60
05/6/2002	17,0210	0,05%	16,4640	17,0390	16,4640	7.685	129.053,20
04/6/2002	17,0120	0,00%	17,0120	17,0120	17,0120		,00
03/6/2002	17,0120	0,00%	17,0120	17,0120	17,0120		,00
31/5/2002	17,0120	1,36%	16,6460	17,0120	16,6460	12.856	216.219,00
30/5/2002	16,7830	-0,55%	16,8290	16,8290	16,5090	3.300	54.821,00
29/5/2002	16,8750	1,60%	16,5550	16,8750	16,5550	4.351	72.634,60
28/5/2002	16,6100	-1,52%	16,8200	16,8200	16,6100	8.570	143.988,40
27/5/2002	16,8660	-0,32%	16,9020	16,9200	16,5920	1.901	31.888,40
24/5/2002	16,9200	0,00%	16,9200	16,9200	16,9200		,00
23/5/2002	16,9200	-0,38%	16,5730	16,9660	16,5730	2.076	35.055,00
22/5/2002	16,9850	0,00%	16,9850	16,9850	16,9850		,00
21/5/2002	16,9850	-0,26%	16,5820	17,0120	16,5550	11.609	195.269,40
20/5/2002	17,0300	-0,54%	17,0300	17,0300	17,0300	174	2.979,20
17/5/2002	17,1220	0,65%	16,9200	17,1220	16,6920	4.067	69.218,80
16/5/2002	17,0120	2,14%	16,7830	17,0120	16,7830	1.180	19.939,00
15/5/2002	16,6550	0,60%	16,4540	18,2830	16,3720	5.422	90.403,80
14/5/2002	16,5550	0,00%	16,4640	16,5550	16,4360	2.951	48.646,60
13/5/2002	16,5550	0,00%	16,5550	16,5550	16,5550		,00
10/5/2002	16,5550	-0,22%	16,5550	16,5550	16,5550	437	7.240,00
09/5/2002	16,5920	0,95%	16,4090	16,6010	16,4090	3.519	57.956,40
08/5/2002	16,4360	1,24%	16,1890	16,4360	16,1890	1.268	20.737,20
02/5/2002	16,2350	0,00%	16,2990	16,2990	16,0160	130	2.117,00
30/4/2002	16,2350	0,17%	16,1890	16,2350	16,1890	217	3.545,00
29/4/2002	16,2070	-0,06%	16,2170	16,2350	16,2070	1.355	21.286,00
26/4/2002	16,2170	1,03%	15,8970	16,2260	15,8690	4.132	66.455,00
25/4/2002	16,0520	0,00%	16,0520	16,0520	16,0520		,00
24/4/2002	16,0520	0,86%	15,7780	16,0520	15,7780	2.777	44.164,00
23/4/2002	15,9150	0,00%	15,9150	15,9150	15,9150		,00
22/4/2002	15,9150	-0,40%	15,9150	15,9150	15,9150	21	348,00
19/4/2002	15,9790	0,11%	15,9430	15,9970	15,9060	3.869	61.652,60
18/4/2002	15,9610	0,23%	15,9240	15,9610	15,9240	655	10.456,20
17/4/2002	15,9240	0,00%	15,6130	15,9240	15,5040	5.443	85.453,20
16/4/2002	15,9240	0,23%	15,7690	15,9240	15,7690	3.957	62.857,60
15/4/2002	15,8880	2,18%	15,5490	15,8880	15,4490	2.229	35.111,60
12/4/2002	15,5490	-0,41%	15,6130	15,6130	15,5490	415	6.468,40
11/4/2002	15,6130	-1,28%	15,8150	15,8150	15,6130	1.421	22.441,80
10/4/2002	15,8150	-0,46%	15,7870	15,8150	15,5040	786	12.398,20
09/4/2002	15,8880	0,00%	15,6130	15,8880	15,5490	2.229	35.305,80
08/4/2002	15,8880	0,40%	15,4760	15,9150	15,4490	3.541	55.152,80
05/4/2002	15,8240	0,64%	15,5590	15,8240	15,4850	1.553	24.162,60
04/4/2002	15,7230	-1,99%	15,6230	15,8690	15,5770	4.679	73.165,00
03/4/2002	16,0430	-0,17%	16,0610	16,0610	15,8330	2.208	35.273,20
02/4/2002	16,0700	-0,45%	15,5860	16,0980	15,5590	3.738	59.539,80
28/3/2002	16,1430	0,68%	16,0060	16,1430	16,0060	4.766	76.564,00
27/3/2002	16,0340	-0,68%	15,9880	16,0520	15,9790	7.434	119.014,00
26/3/2002	16,1430	1,14%	15,9520	16,1430	15,8240	6.559	104.566,40
22/3/2002	15,9610	-0,06%	15,6130	15,9610	15,5490	1.858	29.515,60
21/3/2002	15,9700	-0,29%	15,6040	16,0060	15,6040	1.923	30.663,00
20/3/2002	16,0160	0,34%	15,9150	16,0160	15,9150	1.092	17.455,80
19/3/2002	15,9610	-0,23%	15,9970	16,0060	15,6040	13.708	219.040,40
15/3/2002	15,9970	-0,12%	15,9970	15,9970	15,9970	64	1.049,40
14/3/2002	16,0160	-0,45%	16,0800	16,0890	16,0060	12.265	197.043,60
13/3/2002	16,0890	0,17%	16,0890	16,0890	15,6410	1.530	24.521,80
12/3/2002	16,0610	-0,17%	15,7870	16,0800	15,7870	1.901	30.476,40
11/3/2002	16,0890	-0,06%	15,9700	16,0890	15,9520	7.958	127.591,00
08/3/2002	16,0980	0,00%	16,0980	16,0980	16,0980		,00
07/3/2002	16,0980	0,06%	16,0060	16,1160	15,6500	14.059	225.867,20
06/3/2002	16,0890	-0,06%	15,6870	16,0890	15,6590	1.901	30.488,80
05/3/2002	16,0980	-0,17%	16,0160	16,1340	15,5680	145.897	2.349.377,40
04/3/2002	16,1250	2,98%	15,5400	16,4540	15,5400	10.254	161.471,60
01/3/2002	15,6590	1,00%	15,4950	15,6770	15,1470	16.026	247.513,40
28/2/2002	15,5040	0,00%	15,4850	15,5220	15,1840	8.876	136.934,80
27/2/2002	15,5040	0,00%	15,5040	15,5040	15,3850	4.569	70.637,80
26/2/2002	15,5040	0,24%	15,5040	15,5130	15,1930	8.242	127.768,20
25/2/2002	15,4670	-0,47%	15,4300	15,5220	15,1840	1.268	19.607,80
22/2/2002	15,5400	-0,18%	15,3660	15,5400	15,1020	3.541	54.427,20
21/2/2002	15,5680	0,89%	15,2290	15,5950	15,2290	21.951	339.679,60
20/2/2002	15,4300	0,35%	15,3660	15,4300	15,0920	3.126	47.957,00
19/2/2002	15,3760	1,88%	15,0920	15,4300	14,8640	10.407	157.260,40
18/2/2002	15,0920	-1,96%	15,0920	15,0920	15,0920	240	3.630,00
15/2/2002	15,3940	0,84%	15,0920	15,4120	15,0920	1.574	24.111,00
14/2/2002	15,2660	-0,42%	15,2660	15,2660	15,2660	370	5.674,60
13/2/2002	15,3300	0,12%	15,5220	15,5220	15,2380	3.431	52.662,80
12/2/2002	15,3120	-0,59%	15,0920	15,3120	15,0920	1.202	18.279,20
11/2/2002	15,4030	0,06%	15,0920	15,4120	15,0920	4.504	69.068,00
08/2/2002	15,3940	-0,18%	15,3940	15,3940	15,3940	152	2.356,20
07/2/2002	15,4210	0,12%	15,0920	15,4400	15,0920	11.260	171.274,60
06/2/2002	15,4030	-1,17%	15,6230	15,6230	15,3760	2.820	43.545,20
05/2/2002	15,5860	0,83%	15,0470	15,6320	15,0470	5.487	84.026,00
04/2/2002	15,4580	-0,59%	15,5490	15,5490	14,7720	4.438	67.717,40
01/2/2002	15,5490	0,00%	15,5490	15,5590	15,3940	3.869	60.060,60
31/1/2002	15,5490	0,06%	15,3850	15,6410	15,2750	2.951	45.879,00
30/1/2002	15,5400	0,00%	15,5680	15,5680	15,2840	3.957	61.389,60
29/1/2002	15,5400	-0,12%	15,5770	15,6870	15,5310	115.331	1.794.816,20
28/1/2002	15,5590	0,48%	15,4670	15,5950	15,3390	12.003	185.654,80
25/1/2002	15,4850	-0,24%	15,5220	15,5220	15,2750	3.410	52.551,20
24/1/2002	15,5220	0,12%	15,5220	15,5310	15,1110	40.863	633.929,00
23/1/2002	15,5040	0,83%	14,9090	15,5310	14,7270	8.417	127.947,40
22/1/2002	15,3760	9,72%	14,0140	15,5400	13,9500	16.922	246.203,20
21/1/2002	14,0140	0,33%	13,9950	14,0140	13,9950	764	10.712,00
18/1/2002	13,9680	-1,48%	14,1780	14,1780	13,9680	1.844	25.967,36
17/1/2002	14,1780	1,11%	14,0140	14,1780	13,9500	2.208	31.169,00
16/1/2002	14,0230	-0,71%	14,1050	14,1050	13,8310	3.869	53.901,60
15/1/2002	14,1230	1,24%	13,9220	14,1230	13,7670	1.705	23.777,20
14/1/2002	13,9500	-1,29%	13,9590	13,9590	13,8580	370	2.430,00
11/1/2002	14,1330	0,92%	14,1050	14,1600	13,9130	7.105	100.098,40
10/1/2002	14,0040	0,72%	14,0410	14,0690	13,8310	1.508	21.128,60
09/1/2002	13,9040	0,27%	13,8950	13,9040	13,8950	480	6.684,00
08/1/2002	13,8670	-0,85%	13,8950	14,0690	13,7580	4.789	66.930,60
07/1/2002	13,9860	0,52%	13,9130	13,9860	13,6660	4.198	57.854,80
04/1/2002	13,9130	0,00%	13,9130	14,0870	13,9130	3.519	49.346,20
03/1/2002	13,9130	-1,62%	14,1420	14,1420	13,8760	12.725	178.757,00
02/1/2002	14,1420	0,26%	13,9410	14,1690	13,9410	22.868	322.471,20
28/12/2001	14,1050	3,00%	13,8220	14,1600	13,5560	169.117	2.315.905,80
27/12/2001	13,6940	-1,31%	14,0960	14,0960	13,6210	79.540	1.094.142,80
24/12/2001	13,8760	-1,37%	14,3610	15,5490	13,8130	11.740	166.772,00
21/12/2001	14,0690	3,22%	13,5840	14,0870	13,5380	6.712	91.800,20
20/12/2001	13,6300	0,00%	13,7210	13,9410	13,6300	2.798	38.315,20
19/12/2001	13,6300	1,36%	14,2150	14,2150	13,5930	2.514	34.531,00
18/12/2001	13,4470	-2,20%	13,7760	14,1330	13,4470	2.667	36.931,80
17/12/2001	13,7490	-1,05%	13,9950	14,3980	13,7390	3.148	44.158,80
14/12/2001	13,8950	-0,19%	13,7670	14,3700	13,7580	5.658	79.801,44
13/12/2001	13,9220	-3,67%	14,0870	14,1780	13,9130	6.040	84.881,06
12/12/2001	14,4520	0,89%	14,0870	14,4520	14,0690	5.247	74.681,60
11/12/2001	14,3250	-1,57%	14,3610	14,5440	14,0140	3.235	46.360,40
10/12/2001	14,5530	0,44%	14,4980	14,5530	14,0040	852	12.289,00
07/12/2001	14,4890	2,19%	14,3610	14,4890	14,0870	1.770	25.292,60
06/12/2001	14,1780	0,32%	13,7300	14,1870	13,7300	1.530	21.604,00
05/12/2001	14,1330	1,92%	14,1780	14,1780	14,0780	1.660	23.454,00
04/12/2001	13,8670	0,79%	14,0870	14,1230	13,8130	12.288	173.227,20
03/12/2001	13,7580	-1,63%	13,7670	13,7670	13,7580	2.229	30.683,60
30/11/2001	13,9860	0,39%	13,9500	14,0410	13,8130	5.116	71.010,20
29/11/2001	13,9310	-1,62%	13,7210	14,0870	13,7210	1.792	24.990,80
28/11/2001	14,1600	2,85%	14,5440	14,5440	13,9500	3.584	50.736,40
27/11/2001	13,7670	-0,79%	14,0410	14,0500	13,7300	3.214	44.267,80
26/11/2001	13,8760	-1,43%	14,0780	14,0780	13,8580	2.807	38.939,88
23/11/2001	14,0780	-3,14%	14,4070	14,4070	14,0780	1.508	21.282,00
22/11/2001	14,5350	1,21%	14,3700	14,5350	14,3610	2.172	31.500,68
21/11/2001	14,3610	-0,51%	14,1780	14,5350	14,1780	1.049	15.114,20
20/11/2001	14,4340	0,19%	14,4160	14,5710	14,4070	7.762	112.592,00
19/11/2001	14,4070	0,51%	14,1870	14,4160	13,9950	4.722	67.469,00
16/11/2001	14,3340	2,75%	14,3610	14,3610	13,4920	2.951	40.748,00
15/11/2001	13,9500	0,00%	14,0410	14,1690	13,9500	1.465	20.602,40
14/11/2001	13,9500	1,67%	13,8130	14,0870	13,8130	1.648	22.949,80
13/11/2001	13,7210	3,16%	13,3280	13,8130	13,3190	655	8.976,40
12/11/2001	13,3010	-5,33%	14,0500	14,0500	13,3010	1.988	27.246,20
09/11/2001	14,0500	1,79%	13,8220	14,0960	13,6850	984	13.748,80
08/11/2001	13,8030	-1,05%	13,6390	13,9500	13,6390	3.804	52.855,20
07/11/2001	13,9500	2,63%	13,6750	13,9500	13,6750	984	13.569,00
06/11/2001	13,5930	0,00%	13,5930	13,8130	13,5930	3.192	43.716,00
05/11/2001	13,5930	2,13%	13,4830	13,7210	13,4830	2.802	38.139,68
02/11/2001	13,3100	0,00%	13,3190	13,3190	13,1820	1.770	23.394,20
01/11/2001	13,3100	3,78%	13,4010	13,4010	13,1270	5.969	79.200,60
31/10/2001	12,8250	0,57%	12,7520	12,9900	12,7520	5.290	68.120,40
30/10/2001	12,7520	-0,07%	12,7610	12,7610	12,7520	1.092	13.946,00
29/10/2001	12,7610	-2,38%	12,9900	12,9900	12,7610	874	11.188,00
26/10/2001	13,0720	2,07%	13,0630	13,0720	13,0540	658	8.596,88
25/10/2001	12,8070	0,00%	12,7980	12,8070	12,7980	1.508	19.319,20
24/10/2001	12,8070	0,00%	13,0810	13,0810	12,8070	764	9.950,00
23/10/2001	12,8070	1,01%	12,8070	12,9170	12,8070	1.988	25.565,60
22/10/2001	12,6790	0,22%	12,6510	12,6790	12,6240	4.220	53.468,00
19/10/2001	12,6510	2,13%	12,3870	12,6510	12,3500	2.470	30.669,00
18/10/2001	12,3870	-0,87%	12,4870	12,5140	12,3500	10.516	130.893,60
17/10/2001	12,4960	-0,58%	12,5690	12,7060	12,4320	11.390	142.334,40
16/10/2001	12,5690	2,91%	12,2770	12,5690	12,2770	3.043	37.393,00
15/10/2001	12,2130	0,00%	12,8800	12,8800	12,1210	1.508	18.407,60
12/10/2001	12,2130	0,53%	12,1490	12,2130	12,1490	2.580	31.447,60
11/10/2001	12,1490	-1,63%	12,4870	12,4870	12,1490	1.682	20.784,60
10/10/2001	12,3500	-0,07%	12,1210	12,3500	12,1210	2.296	28.199,80
09/10/2001	12,3590	1,43%	12,3500	12,3590	12,3500	8.395	103.706,80
08/10/2001	12,1850	-0,23%	12,1210	12,1850	12,1210	2.951	35.922,00
05/10/2001	12,2130	-2,91%	12,3500	12,5880	12,1580	4.153	51.811,00
04/10/2001	12,5790	2,00%	12,6610	12,8530	12,4690	36.578	462.888,20
03/10/2001	12,3320	-1,45%	12,3410	12,4510	12,3230	20.377	252.315,20
02/10/2001	12,5140	1,11%	12,3500	12,5140	12,3500	3.171	39.500,00
01/10/2001	12,3770	-1,61%	12,2770	12,3960	12,2770	8.050	99.473,68
28/9/2001	12,5790	1,33%	12,3500	12,6330	12,2590	13.839	173.686,80
27/9/2001	12,4140	1,88%	12,1210	12,4140	12,1210	3.300	40.163,00
26/9/2001	12,1850	2,77%	11,8930	12,3320	11,8930	11.740	141.504,80
25/9/2001	11,8560	1,25%	11,7280	11,8840	11,7100	1.137	13.389,60
24/9/2001	11,7100	1,59%	11,0240	11,8930	11,0240	2.580	30.107,20
21/9/2001	11,5270	-2,40%	11,4810	11,7920	11,2160	263.678	3.037.567,20
20/9/2001	11,8110	-2,56%	12,1210	12,1210	11,8010	96.069	1.161.316,40
19/9/2001	12,1210	1,92%	12,1210	12,3500	12,1210	61.349	747.906,40
18/9/2001	11,8930	-0,76%	11,9840	11,9840	11,6640	5.049	60.063,40
17/9/2001	11,9840	-2,53%	10,8330	12,1210	10,8330	16.567	187.661,00
14/9/2001	12,2950	-7,31%	12,8340	12,8800	12,0940	12.090	152.798,60
13/9/2001	13,2640	0,14%	13,5020	13,5020	13,0350	2.710	35.832,00
12/9/2001	13,2460	-7,41%	13,4560	13,4560	12,7610	4.962	64.804,40
11/9/2001	14,3060	-0,51%	14,3790	14,3880	14,1780	1.487	21.334,20
10/9/2001	14,3790	0,70%	14,1420	14,3980	14,0870	3.300	47.015,00
07/9/2001	14,2790	-2,06%	14,4070	14,4620	14,2330	2.733	39.261,40
06/9/2001	14,5800	-3,46%	14,5900	14,6350	14,5710	2.641	38.599,64
05/9/2001	15,1020	0,07%	15,0010	15,5490	15,0010	2.470	74.602,00
04/9/2001	15,0920	0,18%	15,0920	15,0920	15,0920	152	2.310,00
03/9/2001	15,0650	-0,18%	15,0920	15,0920	14,9920	764	11.528,00
31/8/2001	15,0920	-0,61%	15,0920	15,3120	15,0190	808	12.226,80
30/8/2001	15,1840	-0,89%	15,4400	15,4400	15,1840	568	8.764,00
29/8/2001	15,3210	-0,77%	15,3210	15,3210	15,2200	786	12.049,00
28/8/2001	15,4400	1,08%	15,4850	15,4850	14,8640	2.164	33.368,20
27/8/2001	15,2750	2,32%	15,2750	15,2750	15,2750	109	1.670,00
24/8/2001	14,9280	0,37%	14,9090	15,0470	14,8640	1.049	15.666,40
23/8/2001	14,8730	0,06%	14,8640	14,9000	14,8180	7.061	105.024,20
22/8/2001	14,8640	0,00%	14,8640	14,8640	14,8640	327	4.875,00
21/8/2001	14,8640	0,62%	14,8640	14,8640	14,8640	217	3.250,00
20/8/2001	14,7720	0,12%	14,7630	14,7720	14,7630	1.049	15.498,40
17/8/2001	14,7540	-1,71%	15,3940	15,5490	14,7540	6.842	105.761,60
16/8/2001	15,0100	-1,50%	15,2380	15,4580	14,5990	8.591	130.119,60
14/8/2001	15,2380	2,58%	15,0470	15,2750	14,6440	8.460	128.898,81
13/8/2001	14,8550	2,27%	14,7080	15,0830	14,7080	1.071	15.913,20
10/8/2001	14,5250	-0,87%	14,4070	14,6350	14,4070	21.907	318.136,00
09/8/2001	14,6530	0,12%	14,8640	14,8640	14,6350	2.011	29.468,80
08/8/2001	14,6350	0,00%	14,6350	14,6350	14,5440	4.591	67.050,00
07/8/2001	14,6350	-2,62%	14,6350	14,8550	14,6350	3.039	44.586,80
06/8/2001	15,0280	-2,95%	15,0560	15,0560	15,0280	349	5.261,00
03/8/2001	15,4850	0,06%	15,4950	15,4950	15,4760	502	7.785,20
02/8/2001	15,4760	0,77%	15,3570	15,5040	15,0920	8.351	128.866,40
01/8/2001	15,3570	0,66%	15,3210	15,4030	15,0920	524	8.045,00
31/7/2001	15,2570	0,67%	14,8180	15,5310	14,8180	7.696	117.010,80
30/7/2001	15,1560	0,85%	14,4980	15,3210	14,4980	3.388	50.531,00
27/7/2001	15,0280	0,55%	14,7450	15,1740	14,7450	1.224	18.302,20
26/7/2001	14,9460	0,00%	14,9370	14,9460	14,6080	8.373	124.623,40

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.%