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
25/7/2001	14,6900	-0,49%	14,6810	14,7270	14,6810	34.370	504.927,78
24/7/2001	14,7630	4,80%	14,2610	14,8640	13,3370	36.206	490.970,40
23/7/2001	14,0870	4,41%	13,4380	14,0870	13,4380	2.580	34.855,40
20/7/2001	13,4920	2,85%	13,4100	13,6480	12,8250	3.672	49.552,00
19/7/2001	13,1180	3,02%	12,9990	13,1180	12,7340	1.880	20.674,20
18/7/2001	12,7340	2,13%	12,1310	12,9810	12,1210	2.186	27.578,60
17/7/2001	12,4690	-2,64%	12,1670	12,7980	12,1670	1.945	24.252,20
16/7/2001	12,8070	-4,95%	13,1540	13,1540	12,6970	1.682	21.822,40
13/7/2001	13,4740	-0,47%	13,4830	13,4920	13,0540	1.290	17.365,20
12/7/2001	13,5380	1,37%	13,7210	13,8030	13,4920	1.880	25.616,40
11/7/2001	13,3550	-3,25%	13,5290	13,5560	13,3550	1.530	20.622,00
10/7/2001	13,8030	-1,44%	15,5130	15,5130	13,7300	1.748	24.324,00
09/7/2001	14,0040	-0,59%	14,0870	14,0960	13,7850	15.304	215.403,60
06/7/2001	14,0870	0,00%	14,0870	14,0870	14,0870		,00
05/7/2001	14,0870	-2,46%	14,2330	14,2330	14,0870	721	10.187,00
04/7/2001	14,4430	-3,72%	14,1870	14,6350	14,1870	831	12.000,40
03/7/2001	15,0010	2,31%	14,8180	15,0370	14,8180	2.296	34.334,00
02/7/2001	14,6630	2,75%	14,2700	15,1930	14,2700	3.171	46.496,00
29/6/2001	14,2700	0,00%	14,2700	14,5440	13,8760	13.949	199.084,20
28/6/2001	14,2700	0,65%	14,1780	14,3340	13,9860	4.394	62.536,60
27/6/2001	14,1780	2,31%	14,1510	14,1780	13,9500	1.880	26.529,80
26/6/2001	13,8580	-0,66%	14,1780	14,1780	13,7210	2.054	28.540,60
25/6/2001	13,9500	-1,61%	13,9040	14,2700	13,9040	3.782	53.080,00
22/6/2001	14,1780	-0,83%	14,1780	14,1780	14,1780	1.727	24.490,00
21/6/2001	14,2970	0,00%	14,2970	14,3700	14,2970	874	12.511,20
20/6/2001	14,2970	-2,31%	14,5900	14,5900	14,1780	1.530	21.879,40
19/6/2001	14,6350	-2,67%	15,4580	15,4580	14,6350	1.092	16.400,20
18/6/2001	15,0370	-0,19%	15,0010	15,0560	15,0010	8.220	123.658,40
15/6/2001	15,0650	0,00%	15,0650	15,0650	15,0650	327	4.941,00
14/6/2001	15,0650	-0,12%	15,0920	15,1380	14,7270	2.120	31.819,80
13/6/2001	15,0830	1,35%	14,5900	15,0830	14,5900	174	2.567,80
12/6/2001	14,8820	-0,06%	14,6440	15,0010	14,6440	808	12.035,20
11/6/2001	14,8910	-5,51%	14,9190	14,9370	14,7450	1.333	19.861,00
08/6/2001	15,7600	2,26%	15,9790	15,9970	15,1840	8.177	130.091,60
07/6/2001	15,4120	4,40%	15,0010	15,5490	14,7270	9.991	148.755,00
06/6/2001	14,7630	-0,43%	14,7630	15,0010	14,5070	1.006	14.929,20
05/6/2001	14,8270	-3,85%	15,4120	15,4120	14,8180	2.090	31.040,72
01/6/2001	15,4210	-2,82%	15,7780	15,7780	15,4120	10.931	170.353,20
31/5/2001	15,8690	0,00%	15,8690	15,9700	15,8600	5.400	85.764,40
30/5/2001	15,8690	-0,12%	15,7780	15,8970	15,7780	5.400	85.695,80
29/5/2001	15,8880	-0,74%	15,9430	15,9520	15,6130	1.465	23.291,20
28/5/2001	16,0060	0,69%	16,0520	16,1160	15,6040	6.253	100.068,80
25/5/2001	15,8970	3,76%	15,5400	15,9150	15,3390	16.659	261.253,19
24/5/2001	15,3210	0,12%	15,3020	15,5400	15,2290	1.945	30.084,80
23/5/2001	15,3020	0,00%	15,2840	15,3120	15,2840	1.421	21.743,40
22/5/2001	15,3020	-0,12%	15,3210	15,3210	14,9190	2.190	32.911,80
21/5/2001	15,3210	-0,06%	15,3480	15,3660	15,3210	9.292	142.512,00
18/5/2001	15,3300	-0,59%	15,4120	15,4580	15,2020	2.951	45.476,00
17/5/2001	15,4210	0,06%	15,1020	15,5040	15,1020	6.428	98.986,80
16/5/2001	15,4120	2,12%	15,4120	15,4120	15,4120	87	1.348,00
15/5/2001	15,0920	0,37%	15,0920	15,0920	15,0920	174	2.640,00
14/5/2001	15,0370	-1,26%	15,3120	15,3210	15,0370	1.835	27.872,80
11/5/2001	15,2290	-1,25%	15,3940	15,4120	15,2290	1.508	23.196,00
10/5/2001	15,4210	-0,36%	15,5400	15,5400	15,3020	437	6.744,00
09/5/2001	15,4760	-0,30%	15,5220	15,5220	15,4400	4.701	72.749,40
08/5/2001	15,5220	1,50%	15,4210	15,6410	15,4210	27.089	421.266,40
07/5/2001	15,2930	0,00%	15,2930	15,5040	15,2660	8.046	123.579,80
04/5/2001	15,2930	-1,65%	15,0010	15,5130	14,1870	1.377	20.678,80
03/5/2001	15,5490	-1,16%	15,9610	15,9610	15,2020	1.617	25.157,60
02/5/2001	15,7320	0,29%	15,7320	15,9520	15,7320	3.694	58.351,40
30/4/2001	15,6870	2,45%	15,7780	15,7780	15,5490	3.104	48.666,20
27/4/2001	15,3120	-0,35%	15,3660	15,6960	15,1840	36.600	564.874,39
26/4/2001	15,3660	-1,06%	15,3660	15,3660	15,3660	655	10.080,00
25/4/2001	15,5310	-0,18%	15,5590	15,5590	15,4120	3.126	48.549,40
24/4/2001	15,5590	-1,50%	15,7780	15,7780	15,3300	984	15.326,00
23/4/2001	15,7960	2,80%	15,3120	15,8600	15,3120	5.903	92.001,00
20/4/2001	15,3660	-0,95%	15,3020	15,4030	15,2200	1.988	30.456,80
19/4/2001	15,5130	-1,28%	15,8600	16,2260	15,4950	21.163	335.243,80
18/4/2001	15,7140	5,20%	14,9550	15,9610	14,9550	22.498	343.716,60
17/4/2001	14,9370	1,12%	14,7720	15,0010	14,6350	4.874	71.834,20
12/4/2001	14,7720	1,95%	14,1870	15,1740	14,1870	8.789	129.501,80
11/4/2001	14,4890	2,59%	14,4890	14,4890	14,4890	217	3.168,00
10/4/2001	14,1230	2,18%	14,0960	14,1510	14,0960	1.224	17.294,40
09/4/2001	13,8220	-1,17%	13,8310	13,8310	13,8130	217	3.022,00
06/4/2001	13,9860	-0,52%	14,0870	14,0870	13,9860	874	12.292,00
05/4/2001	14,0590	2,40%	13,7760	14,0960	13,7760	568	7.914,20
04/4/2001	13,7300	-1,05%	13,7210	13,8760	13,7210	4.000	54.911,80
03/4/2001	13,8760	-0,98%	13,9220	13,9590	13,8310	1.092	15.185,60
02/4/2001	14,0140	0,39%	13,9590	14,0960	13,9590	655	9.189,00
30/3/2001	13,9590	0,00%	13,9590	14,0870	13,9590	2.273	31.768,80
29/3/2001	13,9590	-1,42%	13,9500	14,0320	13,9500	1.027	14.362,20
28/3/2001	14,1600	0,91%	13,9590	14,1780	13,9590	984	13.926,00
27/3/2001	14,0320	0,06%	14,0230	14,0780	14,0230	1.092	15.342,00
26/3/2001	14,0230	0,06%	14,0870	14,1230	14,0040	1.508	21.218,00
23/3/2001	14,0140	-0,45%	13,9310	14,3610	13,9310	1.835	25.929,40
22/3/2001	14,0780	-1,21%	14,2060	14,2060	14,0780	11.194	158.546,40
21/3/2001	14,2510	-1,95%	14,2240	14,2510	14,2240	22.082	314.709,80
20/3/2001	14,5350	2,12%	14,4710	14,6350	14,4710	217	3.178,40
19/3/2001	14,2330	-2,75%	14,5440	14,5440	14,2330	1.092	15.712,00
16/3/2001	14,6350	0,00%	14,6350	14,6350	14,6350	217	3.200,00
15/3/2001	14,6350	2,10%	14,3150	14,6350	14,1780	1.400	19.979,60
14/3/2001	14,3340	-1,44%	14,2880	14,5900	14,2880	15.151	220.245,20
13/3/2001	14,5440	-1,42%	14,5900	15,0370	14,4520	1.835	27.053,60
12/3/2001	14,7540	-0,43%	14,8180	15,2290	14,4520	4.789	71.992,40
09/3/2001	14,8180	0,31%	14,7720	14,9550	14,7270	1.224	18.156,40
08/3/2001	14,7720	0,44%	14,7270	14,9000	14,5990	3.126	46.032,00
07/3/2001	14,7080	-1,17%	15,0560	15,0560	14,7080	3.498	52.222,00
06/3/2001	14,8820	-0,79%	14,8730	14,8820	14,8730	217	3.253,40
05/3/2001	15,0010	2,50%	14,9090	15,0560	14,9090	2.098	31.475,00
02/3/2001	14,6350	0,00%	14,6350	14,6350	14,6350		,00
01/3/2001	14,6350	-1,11%	14,6350	14,9090	14,4250	2.842	42.080,40
28/2/2001	14,8000	1,31%	14,8460	14,9830	14,6350	5.443	80.578,00
27/2/2001	14,6080	0,12%	14,6350	14,6350	14,5900	1.290	18.838,00
23/2/2001	14,5900	-1,84%	14,8640	14,8640	14,5900	283	4.216,80
22/2/2001	14,8640	-0,06%	14,8460	14,8730	14,8460	655	9.746,00
21/2/2001	14,8730	-1,98%	15,0920	15,0920	14,6530	939	13.985,60
20/2/2001	15,1740	0,66%	15,0920	15,2840	14,8180	7.958	120.751,40
19/2/2001	15,0740	0,37%	15,0650	15,0920	14,6440	6.820	102.276,40
16/2/2001	15,0190	0,12%	14,8180	15,2200	14,8180	1.355	20.310,80
15/2/2001	15,0010	0,98%	14,7720	15,0470	14,7720	874	13.114,00
14/2/2001	14,8550	2,59%	14,5250	14,8730	14,5250	2.404	35.658,00
13/2/2001	14,4800	-1,49%	14,6350	15,0370	14,4070	7.083	105.042,00
12/2/2001	14,6990	1,64%	14,6720	14,8180	14,2700	2.689	39.514,80
09/2/2001	14,4620	0,70%	14,1870	14,6350	14,1330	2.886	41.355,20
08/2/2001	14,3610	1,36%	14,1600	14,3610	14,0040	4.110	58.444,60
07/2/2001	14,1690	-0,13%	14,1870	14,1870	14,1330	1.119	15.850,60
06/2/2001	14,1870	-0,07%	14,1780	14,1870	14,1780	655	9.304,00
05/2/2001	14,1970	-0,51%	14,1970	14,2610	13,9680	896	12.720,40
02/2/2001	14,2700	-1,82%	14,1870	14,3610	14,1870	4.220	60.161,80
01/2/2001	14,5350	0,07%	14,9090	14,9090	14,1780	3.808	55.558,64
31/1/2001	14,5250	4,40%	13,8950	14,5350	13,8950	3.410	48.147,40
30/1/2001	13,9130	1,33%	13,9040	13,9410	13,9040	1.312	18.262,00
29/1/2001	13,7300	-1,12%	13,7210	13,7300	13,7210	262	3.600,40
26/1/2001	13,8860	0,86%	13,8030	13,9500	13,8030	2.317	32.169,00
25/1/2001	13,7670	-0,86%	13,8860	13,8860	13,7210	874	12.032,60
24/1/2001	13,8860	-0,13%	13,8580	14,0410	13,8580	2.361	32.782,00
23/1/2001	13,9040	-0,98%	13,8400	13,9040	13,7300	1.660	22.927,40
22/1/2001	14,0410	-2,78%	14,2700	14,2700	14,0410	984	13.865,00
19/1/2001	14,4430	0,25%	14,4160	14,5250	14,1780	2.951	42.286,00
18/1/2001	14,4070	1,16%	14,5800	14,6350	14,4070	4.636	67.294,80
17/1/2001	14,2420	0,13%	14,2700	14,5250	14,1780	1.813	25.839,60
16/1/2001	14,2240	-0,06%	14,2240	14,2700	14,2240	1.312	18.674,00
15/1/2001	14,2330	-2,81%	14,2060	14,4520	14,2060	1.421	20.261,20
12/1/2001	14,6440	-0,68%	15,1740	15,1740	14,6440	3.760	55.618,40
11/1/2001	14,7450	4,00%	14,2060	14,8090	14,1970	2.054	29.965,20
10/1/2001	14,1780	0,32%	14,6350	14,6350	13,8130	2.251	31.636,00
09/1/2001	14,1330	-0,70%	14,0870	14,1780	14,0140	984	13.850,00
08/1/2001	14,2330	-3,35%	14,7270	14,7270	14,2240	1.553	22.158,00
05/1/2001	14,7270	-0,67%	14,7630	14,7630	14,2240	1.241	17.941,00
04/1/2001	14,8270	0,37%	14,7720	15,1660	14,7720	1.421	21.078,00
03/1/2001	14,7720	-2,06%	14,7630	14,7720	14,7630	1.639	24.223,00
29/12/2000	15,0830	2,17%	15,0190	15,1020	15,0190	1.596	24.056,93
28/12/2000	14,7630	1,76%	14,5070	14,7630	14,2240	3.257	47.041,67
27/12/2000	14,5070	2,05%	14,4980	14,7630	14,4980	66.911	970.952,16
22/12/2000	14,2150	0,13%	14,3520	14,3610	14,1600	3.039	43.359,21
21/12/2000	14,1970	-1,27%	14,2970	14,3340	14,1870	2.930	41.775,06
20/12/2000	14,3790	-0,88%	14,5070	14,5070	14,2510	655	9.441,82
19/12/2000	14,5070	-2,34%	14,5350	14,6630	14,4070	4.569	66.160,97
18/12/2000	14,8550	-2,40%	15,2380	15,2380	14,8000	2.098	31.382,54
15/12/2000	15,2200	-2,24%	15,5680	15,5680	15,1020	1.049	15.976,52
14/12/2000	15,5680	1,55%	15,3300	15,5680	15,2110	1.312	20.080,41
13/12/2000	15,3300	-2,67%	16,3720	16,3720	15,0470	2.229	34.039,33
12/12/2000	15,7500	-1,88%	15,6770	16,0980	15,1740	4.351	68.349,82
11/12/2000	16,0520	1,56%	16,0700	16,0700	16,0430	283	4.562,00
08/12/2000	15,8050	-2,26%	16,0980	16,0980	15,7140	953	15.048,28
07/12/2000	16,1710	0,23%	16,0980	16,3450	15,7050	6.536	105.477,62
06/12/2000	16,1340	4,68%	15,3660	16,5000	15,3660	17.381	275.024,21
05/12/2000	15,4120	1,08%	15,3020	15,7870	14,8360	8.242	127.298,31
04/12/2000	15,2480	1,40%	15,0830	15,3390	15,0470	5.247	80.065,00
01/12/2000	15,0370	3,65%	14,4980	15,1020	14,4980	10.761	160.181,98
30/11/2000	14,5070	3,93%	14,5350	14,5620	14,4800	10.122	146.784,15
29/11/2000	13,9590	1,94%	14,5350	14,5350	13,9220	852	12.190,46
28/11/2000	13,6940	-1,90%	13,3650	13,7580	13,3650	4.481	60.946,44
27/11/2000	13,9590	-1,23%	13,9590	13,9590	13,9590	217	3.052,09
24/11/2000	14,1330	1,85%	14,0960	14,2240	14,0960	3.065	43.374,03
23/11/2000	13,8760	-1,30%	14,0590	14,0960	13,7760	4.000	55.523,40
22/11/2000	14,0590	-0,90%	14,1050	14,1780	14,0500	3.651	51.498,90
21/11/2000	14,1870	-0,32%	14,1330	14,6170	13,9860	7.236	102.224,65
20/11/2000	14,2330	-3,11%	14,5160	14,6720	14,2330	3.453	49.763,90
17/11/2000	14,6900	0,44%	14,6530	14,7540	14,4710	2.449	35.782,25
16/11/2000	14,6260	0,82%	14,5250	14,6260	14,4250	2.689	39.139,84
15/11/2000	14,5070	0,19%	14,5070	14,5620	14,4980	2.820	40.929,13
14/11/2000	14,4800	0,57%	14,6260	14,6990	14,3610	5.640	81.667,94
13/11/2000	14,3980	-3,37%	14,7630	14,7630	14,3610	11.543	167.576,23
10/11/2000	14,9000	-0,91%	15,0370	15,0370	14,8460	29.734	443.115,33
09/11/2000	15,0370	-1,56%	15,0370	15,0370	15,0370	109	1.643,43
08/11/2000	15,2750	-0,95%	15,3020	15,3020	15,2750	764	11.706,53
07/11/2000	15,4210	-0,06%	15,7690	15,7690	15,0190	655	9.885,69
06/11/2000	15,4300	-3,82%	15,0370	15,4400	15,0370	3.606	55.058,84
03/11/2000	16,0430	5,73%	15,8150	16,1070	15,2380	12.484	200.362,44
02/11/2000	15,1740	-1,72%	15,6410	15,6410	15,1020	4.307	65.991,64
01/11/2000	15,4400	0,12%	15,5130	15,6230	15,3020	3.606	55.777,40
31/10/2000	15,4210	1,75%	15,1660	15,5130	15,1290	2.951	45.133,68
30/10/2000	15,1560	0,91%	14,7630	15,1560	14,4980	1.333	19.813,06
27/10/2000	15,0190	1,73%	14,7810	15,0190	14,7810	1.858	27.554,95
26/10/2000	14,7630	0,00%	14,7630	15,2660	14,5070	28.357	418.718,86
25/10/2000	14,7630	-2,12%	15,1380	15,1380	14,6440	7.346	108.614,23
24/10/2000	15,0830	0,06%	15,1290	15,1380	15,0370	1.312	19.809,24
23/10/2000	15,0740	-0,61%	15,0370	15,1660	15,0370	568	8.565,52
20/10/2000	15,1660	3,69%	15,1660	15,1660	15,0370	415	6.277,33
19/10/2000	14,6260	2,76%	14,2330	14,9370	14,2240	4.896	71.628,47
18/10/2000	14,2330	-3,05%	14,6350	14,6990	14,1970	3.061	44.434,48
17/10/2000	14,6810	-0,62%	14,6810	14,6990	14,6810	370	5.458,40
16/10/2000	14,7720	0,81%	14,9920	15,1660	14,7630	2.733	41.130,59
13/10/2000	14,6530	-3,84%	15,1660	15,2380	14,6260	5.885	87.094,79
12/10/2000	15,2380	-2,69%	16,0980	16,0980	15,2380	896	13.716,07
11/10/2000	15,6590	0,29%	15,8420	15,8420	15,6500	546	8.598,68
10/10/2000	15,6130	-2,01%	15,6410	15,7050	15,6130	764	11.975,06
09/10/2000	15,9330	0,11%	15,9430	16,1070	15,9150	1.639	26.151,28
06/10/2000	15,9150	-0,96%	15,9060	15,9150	15,9060	458	7.304,77
05/10/2000	16,0700	-1,13%	16,2170	16,2260	15,9060	2.798	44.982,25
04/10/2000	16,2530	-1,17%	16,4450	16,4450	16,2440	1.639	26.871,75
03/10/2000	16,4450	-1,70%	16,4540	16,4540	16,4450	764	12.590,02
02/10/2000	16,7290	2,24%	16,7740	16,9750	16,4000	1.006	16.828,17
29/9/2000	16,3630	-0,28%	16,1710	16,9110	16,1710	546	8.945,27
28/9/2000	16,4090	-2,02%	16,3720	16,4450	16,3720	633	10.399,85
27/9/2000	16,7470	0,55%	16,7740	16,7740	16,6010	1.202	20.151,72
26/9/2000	16,6550	0,00%	16,7290	16,7740	16,6460	5.518	92.485,25
25/9/2000	16,6550	-0,22%	16,9110	16,9110	16,6460	1.901	31.858,84
22/9/2000	16,6920	1,00%	16,5920	16,7290	16,5920	415	6.932,94
21/9/2000	16,5270	-3,11%	16,6280	17,0490	16,4820	1.049	,00
20/9/2000	17,0580	2,30%	17,1580	17,1580	16,6650	1.092	,00
19/9/2000	16,6740	-1,03%	16,4450	16,7650	16,4450	1.443	,00
18/9/2000	16,8480	-2,33%	16,9020	16,9020	16,4820	749	,00
15/9/2000	17,2500	1,02%	17,4510	17,5880	17,2500	10.976	,00
14/9/2000	17,0760	2,58%	16,6460	17,8350	16,4450	6.820	,00
13/9/2000	16,6460	-1,03%	17,1760	17,1760	16,6460	3.677	,00
12/9/2000	16,8200	-8,05%	17,3590	17,4510	16,7920	8.811	,00
11/9/2000	18,2920	-0,54%	18,6570	18,6570	17,8620	3.584	,00
08/9/2000	18,3920	2,55%	18,1180	18,7210	18,1180	15.369	,00
07/9/2000	17,9350	-1,75%	17,7340	18,1180	17,7340	8.242	,00
06/9/2000	18,2550	1,89%	17,3960	18,5930	17,3960	20.289	,00
05/9/2000	17,9170	11,68%	16,4270	17,9630	15,9700	50.636	,00
04/9/2000	16,0430	-1,24%	15,9060	16,1070	15,8510	5.312	,00
01/9/2000	16,2440	2,54%	15,8420	16,3720	15,8420	13.621	,00
31/8/2000	15,8420	2,60%	15,4400	15,9060	15,4400	25.864	,00
30/8/2000	15,4400	1,33%	15,1840	15,5310	15,0370	23.503	,00
29/8/2000	15,2380	4,18%	14,7810	15,3020	14,6260	18.081	,00
28/8/2000	14,6260	-2,56%	14,9090	14,9090	14,3610	9.272	,00
25/8/2000	15,0100	-2,49%	15,5130	15,5130	15,0100	874	,00
24/8/2000	15,3940	-2,72%	15,5040	15,5040	14,9640	4.175	,00
23/8/2000	15,8240	0,00%	15,8240	15,8240	15,8240	21	,00
22/8/2000	15,8240	3,10%	15,3480	15,8780	15,3480	1.835	,00
21/8/2000	15,3480	-1,24%	15,4400	15,4400	15,0830	95	,00
18/8/2000	15,5400	4,61%	14,9830	15,6870	14,9830	984	,00
17/8/2000	14,8550	-3,79%	14,7630	15,4400	14,7630	524	,00
16/8/2000	15,4400	-3,60%	15,4490	15,4490	15,4400	437	,00
14/8/2000	16,0160	1,10%	16,0430	16,0430	15,9700	546	,00
11/8/2000	15,8420	7,57%	15,3020	16,1070	14,9640	8.154	,00
10/8/2000	14,7270	-4,62%	14,5250	15,1560	14,5250	2.142	,00
09/8/2000	15,4400	-3,48%	16,0980	16,1070	15,3850	3.148	,00
08/8/2000	15,9970	1,86%	16,0980	16,0980	15,7050	2.435	,00
07/8/2000	15,7050	-1,26%	15,3850	15,8420	15,3850	2.820	,00
04/8/2000	15,9060	-2,57%	16,1710	16,1710	15,7410	2.973	,00
03/8/2000	16,3260	-1,11%	16,3810	16,3810	16,2440	152	,00
02/8/2000	16,5090	-1,53%	16,6460	16,6460	16,3810	1.748	,00
01/8/2000	16,7650	0,99%	16,7650	16,7650	16,7650	64	,00
31/7/2000	16,6010	1,40%	16,2440	16,7010	16,2440	2.378	,00
28/7/2000	16,3720	1,24%	16,4090	16,4090	16,3720	196	,00
27/7/2000	16,1710	-0,56%	16,3260	16,5090	16,1710	633	,00
26/7/2000	16,2620	-0,56%	15,9060	16,3720	15,9060	2.142	,00
25/7/2000	16,3540	-0,72%	16,2530	16,3720	16,2440	2.514	,00
24/7/2000	16,4730	-3,63%	16,0700	17,0850	16,0700	721	,00
21/7/2000	17,0940	0,00%	17,0940	17,0940	17,0940	21	,00
20/7/2000	17,0940	1,08%	16,7740	17,1760	16,7740	4.044	,00
19/7/2000	16,9110	2,38%	16,1070	17,3140	16,1070	14.233	,00
18/7/2000	16,5180	-3,42%	16,4450	17,2860	16,4450	2.777	,00
17/7/2000	17,1030	0,59%	16,7740	17,1760	16,7740	12.025	,00
14/7/2000	17,0030	7,58%	15,7960	17,1130	15,7410	10.976	,00
13/7/2000	15,8050	-1,03%	15,7050	15,8420	15,7050	568	,00
12/7/2000	15,9700	0,00%	15,6410	16,1430	15,6410	349	,00
11/7/2000	15,9700	0,81%	15,8420	16,0980	15,8420	2.339	,00
10/7/2000	15,8420	2,18%	15,8150	16,5090	15,5860	4.670	,00
07/7/2000	15,5040	-3,25%	15,6500	15,6500	15,4670	2.842	,00
06/7/2000	16,0250	1,21%	16,1070	16,1070	16,0160	2.404	,00
05/7/2000	15,8330	-0,86%	15,9700	15,9700	15,6680	1.530	,00
04/7/2000	15,9700	-0,62%	15,6770	15,9700	15,6500	1.835	,00
03/7/2000	16,0700	-0,06%	16,0340	16,0800	15,6680	1.770	,00
30/6/2000	16,0800	2,33%	16,1070	16,1070	15,6500	2.076	,00
29/6/2000	15,7140	-3,16%	15,4670	15,9700	15,4670	1.377	,00
28/6/2000	16,2260	0,97%	16,5090	16,5090	15,9060	1.835	,00
27/6/2000	16,0700	1,09%	16,1070	16,1620	15,8510	2.689	,00
26/6/2000	15,8970	-2,24%	15,8970	16,0430	15,7050	4.591	,00
23/6/2000	16,2620	-0,90%	16,0520	16,3720	16,0520	2.951	,00
22/6/2000	16,4090	-0,99%	16,7100	16,7650	16,3720	3.257	,00
21/6/2000	16,5730	-1,04%	16,3720	16,6460	16,3720	764	,00
20/6/2000	16,7470	0,44%	16,7740	16,7740	16,7100	3.629	,00
16/6/2000	16,6740	-1,03%	16,7740	16,7740	16,4450	502	,00
15/6/2000	16,8480	0,00%	16,7740	17,0490	16,7740	1.748	,00
14/6/2000	16,8480	2,56%	16,3900	17,1130	16,1340	3.018	,00
13/6/2000	16,4270	-1,86%	16,3720	16,5270	16,3720	1.443	,00
12/6/2000	16,7380	-0,65%	16,6740	16,8020	16,6550	5.679	,00
09/6/2000	16,8480	0,11%	16,7740	17,1490	16,7290	4.504	,00
08/6/2000	16,8290	-0,27%	16,8750	17,0210	16,8020	3.804	,00
07/6/2000	16,8750	-1,07%	16,9300	17,1130	16,7290	1.945	,00
06/6/2000	17,0580	-0,74%	17,1860	17,1860	16,9940	1.962	,00
05/6/2000	17,1860	-1,78%	17,4510	17,4510	17,1580	1.727	,00
02/6/2000	17,4970	0,11%	17,4230	17,5150	17,4230	437	,00
01/6/2000	17,4780	-1,75%	17,4510	17,6980	17,1950	437	,00
31/5/2000	17,7890	2,69%	17,5330	18,2370	17,5330	896	,00
30/5/2000	17,3230	-2,32%	17,6520	17,7160	17,0850	4.044	,00
29/5/2000	17,7340	0,25%	17,7430	17,8350	17,6060	5.294	,00
26/5/2000	17,6890	0,99%	17,3410	17,7160	17,1220	3.388	,00
25/5/2000	17,5150	0,37%	17,4600	17,5880	17,3410	1.583	,00
24/5/2000	17,4510	-1,35%	17,4510	17,4510	17,4510	480	,00
23/5/2000	17,6890	-2,22%	17,5880	18,0270	17,5150	3.891	,00
22/5/2000	18,0910	-1,93%	18,1180	18,3740	18,0630	4.114	,00
19/5/2000	18,4470	1,36%	18,2830	18,7760	18,1450	12.964	,00
18/5/2000	18,2000	-1,88%	18,1450	18,5660	18,1180	1.748	,00
17/5/2000	18,5480	0,00%	18,8220	18,9220	18,1180	3.083	,00

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.%