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
27/4/2017	15,9330	-2,02%	15,7320	16,1430	15,7320	1.828	,00
26/4/2017	16,2620	-0,06%	16,2530	16,2620	16,2530	235	,00
25/4/2017	16,2720	-1,11%	16,2720	16,2720	16,1160	1.045	,00
24/4/2017	16,4540	1,98%	16,4540	16,4540	16,4540	191	,00
21/4/2017	16,1340	-0,12%	15,6870	16,1620	15,6870	1.531	,00
20/4/2017	16,1530	-0,06%	15,6870	16,1620	15,6870	648	,00
19/4/2017	16,1620	-1,67%	16,4360	16,4360	16,1620	142	,00
18/4/2017	16,4360	-0,11%	16,4450	16,4540	16,1340	963	,00
13/4/2017	16,4540	0,00%	16,4540	16,4540	16,4540		,00
12/4/2017	16,4540	0,11%	16,3260	16,4540	16,3260	356	,00
11/4/2017	16,4360	0,00%	16,4540	16,4540	16,3900	38	,00
10/4/2017	16,4360	-0,72%	16,5640	16,7830	16,4270	469	,00
07/4/2017	16,5550	-0,87%	16,5460	16,6830	16,4540	591	,00
06/4/2017	16,7010	0,00%	16,4540	16,7010	16,4540	1.521	,00
05/4/2017	16,7010	0,44%	16,6650	16,7380	16,6370	1.674	,00
04/4/2017	16,6280	-0,49%	16,5920	16,6370	16,1980	1.269	,00
03/4/2017	16,7100	-0,11%	16,7290	16,7380	16,6830	273	,00
31/3/2017	16,7290	0,00%	16,6370	16,7290	16,4730	514	,00
30/3/2017	16,7290	0,00%	16,4910	16,7290	16,4910	1.583	,00
29/3/2017	16,7290	1,55%	16,4540	16,9110	16,4540	4.509	,00
28/3/2017	16,4730	0,96%	16,3630	16,6190	16,2440	722	,00
27/3/2017	16,3170	2,58%	15,9520	16,8930	15,9520	3.579	,00
24/3/2017	15,9060	0,00%	16,0890	16,2720	15,8600	13.536	,00
23/3/2017	15,9060	2,36%	15,8150	16,1340	15,5400	8.848	,00
22/3/2017	15,5400	1,25%	15,5310	15,5590	15,5310	2.953	,00
21/3/2017	15,3480	2,75%	14,9280	15,5400	14,9280	27.805	,00
20/3/2017	14,9370	-0,55%	14,3520	14,9370	14,3520	3.402	,00
17/3/2017	15,0190	0,80%	14,9280	15,0190	14,8910	2.797	,00
16/3/2017	14,9000	0,00%	14,9000	14,9000	14,9000		,00
15/3/2017	14,9000	-0,19%	14,9000	14,9000	14,9000	3.528	,00
14/3/2017	14,9280	0,00%	14,9280	14,9370	14,9000	5.590	,00
13/3/2017	14,9280	0,86%	14,8550	14,9280	14,8550	1.093	,00
10/3/2017	14,8000	-0,06%	14,6260	14,8000	14,6260	203	,00
09/3/2017	14,8090	0,00%	14,8090	14,8460	14,6260	1.903	,00
08/3/2017	14,8090	0,93%	14,8090	14,8090	14,8090	88	,00
07/3/2017	14,6720	0,00%	14,6720	14,6720	14,6720		,00
06/3/2017	14,6720	-0,93%	14,5070	14,6720	14,0320	3.320	,00
03/3/2017	14,8090	-1,10%	15,0740	15,0740	14,6260	4.534	,00
02/3/2017	14,9740	0,00%	14,9740	14,9740	14,9740		,00
01/3/2017	14,9740	1,93%	14,9740	14,9740	14,9740	50	,00
28/2/2017	14,6900	0,18%	14,6260	14,6900	14,2970	1.346	,00
24/2/2017	14,6630	1,52%	14,4430	14,7180	14,1690	13.774	,00
23/2/2017	14,4430	0,06%	14,3060	14,4430	14,1690	1.222	,00
22/2/2017	14,4340	-0,69%	14,5350	14,5350	14,2610	273	,00
21/2/2017	14,5350	0,95%	14,3980	14,5350	14,3980	827	,00
20/2/2017	14,3980	0,00%	14,1780	14,3980	14,1690	3.109	,00
17/2/2017	14,3980	1,62%	14,0780	14,3980	14,0780	88	,00
16/2/2017	14,1690	0,06%	14,1690	14,1690	14,1690	395	,00
15/2/2017	14,1600	-0,06%	13,9860	14,1600	13,9860	323	,00
14/2/2017	14,1690	0,98%	13,9860	14,1690	13,9860	2.204	,00
13/2/2017	14,0320	0,33%	13,9860	14,0320	13,9860	131	,00
10/2/2017	13,9860	1,33%	13,8030	13,9860	13,6210	2.680	,00
09/2/2017	13,8030	-0,60%	13,8030	13,8490	13,7120	679	,00
08/2/2017	13,8860	-0,06%	13,9410	13,9410	13,8030	7.657	,00
07/2/2017	13,8950	-0,98%	13,9860	13,9860	13,8950	968	,00
06/2/2017	14,0320	0,33%	13,7670	14,0500	13,7670	13.144	,00
03/2/2017	13,9860	0,32%	14,0500	14,0500	13,6210	4.758	,00
02/2/2017	13,9410	2,01%	13,9410	13,9410	13,9410	16	,00
01/2/2017	13,6660	1,01%	13,4740	13,7120	13,4740	1.368	,00
31/1/2017	13,5290	-0,68%	13,7120	13,7120	13,4470	1.043	14.140,90
30/1/2017	13,6210	0,00%	13,4380	13,8030	13,4380	15.185	206.819,32
27/1/2017	13,6210	-1,71%	13,4560	13,6210	13,4560	7.100	95.940,20
26/1/2017	13,8580	0,60%	13,7120	13,8580	13,4560	1.628	22.320,58
25/1/2017	13,7760	3,65%	13,3460	13,8030	13,3010	3.260	44.602,67
24/1/2017	13,2910	1,68%	13,0720	13,3460	13,0720	2.172	28.867,35
23/1/2017	13,0720	-1,31%	12,9070	13,2370	12,9070	1.139	15.000,53
20/1/2017	13,2460	1,33%	13,0720	13,2460	13,0630	547	7.181,40
19/1/2017	13,0720	0,00%	12,8890	13,0720	12,8890	11.650	152.257,90
18/1/2017	13,0720	0,99%	13,0630	13,0720	12,8890	328	4.269,00
17/1/2017	12,9440	1,43%	12,9260	12,9810	12,9260	1.241	16.053,14
16/1/2017	12,7610	0,00%	12,7610	12,7610	12,7610	547	6.980,00
13/1/2017	12,7610	-0,57%	12,7520	12,7610	12,7520	183	,00
12/1/2017	12,8340	1,22%	12,6150	12,8890	12,4050	859	,00
11/1/2017	12,6790	-0,21%	12,7060	12,7060	12,5240	2.120	,00
10/1/2017	12,7060	0,00%	12,7060	12,7060	12,7060	2	,00
09/1/2017	12,7060	-1,35%	12,3770	12,7060	12,3680	874	,00
05/1/2017	12,8800	1,37%	12,6610	12,8800	12,6610	198	,00
04/1/2017	12,7060	-0,15%	12,7250	12,7890	12,3590	3.002	,00
03/1/2017	12,7250	1,60%	12,5240	12,7250	12,5240	1.939	,00
02/1/2017	12,5240	0,00%	12,5240	12,5240	12,5240		,00
30/12/2016	12,5240	0,08%	12,5050	12,5240	12,5050	438	5.475,50
29/12/2016	12,5140	-0,80%	12,2490	12,5140	12,2490	755	9.359,10
28/12/2016	12,6150	2,22%	12,3870	12,6610	12,3870	5.060	62.804,25
27/12/2016	12,3410	0,75%	12,1580	12,3410	12,1580	711	8.732,00
23/12/2016	12,2490	0,00%	12,2490	12,2490	12,2490	711	8.710,00
22/12/2016	12,2490	-0,75%	12,2490	12,2490	12,2490	110	1.340,00
21/12/2016	12,3410	0,07%	12,3320	12,3410	12,3320	547	6.749,00
20/12/2016	12,3320	-0,07%	11,9840	12,3320	11,9840	186	2.288,40
19/12/2016	12,3410	0,00%	12,3410	12,3410	12,3410		,00
16/12/2016	12,3410	1,89%	12,1120	12,3410	12,1120	1.034	12.567,99
15/12/2016	12,1120	0,00%	11,8930	12,1120	11,8930	43	527,60
14/12/2016	12,1120	-2,57%	12,0760	12,1120	12,0760	547	6.617,00
13/12/2016	12,4320	0,07%	12,4230	12,6240	12,3590	940	11.749,90
12/12/2016	12,4230	0,66%	12,3410	12,4320	11,9750	2.464	29.950,18
09/12/2016	12,3410	0,00%	12,3410	12,3410	12,3410		,00
08/12/2016	12,3410	1,51%	12,1490	12,3410	12,1490	2.953	36.182,99
07/12/2016	12,1580	0,75%	11,7470	12,2490	11,7470	1.974	23.716,07
06/12/2016	12,0670	0,92%	11,9750	12,0670	11,9750	55	658,15
05/12/2016	11,9570	0,54%	11,8840	11,9570	11,8840	142	1.694,00
02/12/2016	11,8930	0,46%	11,8380	11,9200	11,3350	611	7.238,66
01/12/2016	11,8380	0,00%	11,8380	11,8380	11,8380		,00
30/11/2016	11,8380	0,85%	11,7920	11,8750	11,7920	471	5.556,50
29/11/2016	11,7380	-1,60%	11,6100	11,9750	11,6100	444	5.227,80
28/11/2016	11,9290	0,00%	11,8840	11,9750	11,8840	127	1.517,80
25/11/2016	11,9290	-1,51%	11,9290	11,9290	11,9290	290	3.458,25
24/11/2016	12,1120	0,00%	11,9290	12,1120	11,8840	1.685	20.045,50
23/11/2016	12,1120	-0,97%	12,2310	12,2310	11,9290	1.751	21.002,79
22/11/2016	12,2310	0,22%	12,2040	12,2310	12,2040	224	2.736,90
21/11/2016	12,2040	0,00%	12,2040	12,2040	12,2040		,00
18/11/2016	12,2040	1,91%	12,0480	12,2040	12,0120	2.822	34.055,80
17/11/2016	11,9750	0,69%	11,8840	11,9750	11,8840	1.384	16.570,00
16/11/2016	11,8930	0,31%	11,8650	11,9750	11,8650	3.910	46.502,40
15/11/2016	11,8560	0,54%	11,7920	11,8560	11,7920	1.368	16.174,66
14/11/2016	11,7920	1,57%	11,5180	11,8380	11,5180	2.434	28.620,70
11/11/2016	11,6100	1,04%	11,4720	11,6100	11,4720	2.642	30.444,31
10/11/2016	11,4910	0,65%	11,4170	11,4910	11,4170	563	6.420,98
09/11/2016	11,4170	1,46%	11,2070	11,4270	11,2070	1.106	12.601,10
08/11/2016	11,2530	0,00%	11,2440	11,3720	11,2440	1.496	16.856,17
07/11/2016	11,2530	0,99%	11,5180	11,5180	11,2530	224	2.547,60
04/11/2016	11,1430	0,74%	10,6950	11,1520	10,6950	826	9.118,34
03/11/2016	11,0610	0,83%	10,7870	11,0610	10,6950	883	9.581,50
02/11/2016	10,9700	0,00%	10,9790	10,9790	10,9700	2.414	26.485,00
01/11/2016	10,9700	0,00%	10,9700	10,9790	10,9700	1.154	12.660,55
31/10/2016	10,9700	0,85%	10,9610	10,9700	10,8780	5.372	58.505,41
27/10/2016	10,8780	0,00%	10,8780	10,8780	10,7870	1.830	19.843,70
26/10/2016	10,8780	0,00%	10,8780	10,8780	10,8780		,00
25/10/2016	10,8780	-0,92%	11,0150	11,0150	10,8600	916	9.947,80
24/10/2016	10,9790	1,86%	10,7780	11,1340	10,7780	5.087	55.615,94
21/10/2016	10,7780	1,64%	10,6590	10,7870	10,6040	4.279	45.553,91
20/10/2016	10,6040	2,93%	10,3750	10,6400	10,3750	481	5.033,06
19/10/2016	10,3020	6,32%	9,7990	10,3020	9,7990	2.391	24.328,52
18/10/2016	9,6900	1,05%	9,6900	9,9640	9,6080	7.882	76.233,00
17/10/2016	9,5890	-0,57%	9,5980	9,6900	9,5890	4.759	45.662,00
14/10/2016	9,6440	0,00%	9,6440	9,6710	9,6260	5.113	49.312,50
13/10/2016	9,6440	-0,84%	9,6900	9,7360	9,5980	3.616	34.884,85
12/10/2016	9,7260	-0,47%	9,7450	9,7720	9,7260	3.178	30.944,57
11/10/2016	9,7720	-0,09%	9,7900	9,8360	9,7260	4.047	39.583,04
10/10/2016	9,7810	-0,18%	9,7990	9,7990	9,7810	3.047	29.810,85
07/10/2016	9,7990	-0,38%	9,7990	9,8910	9,7720	2.719	26.614,15
06/10/2016	9,8360	-0,18%	9,7990	9,8640	9,7720	3.186	31.272,76
05/10/2016	9,8540	-1,47%	9,9270	9,9920	9,8450	7.473	74.193,29
04/10/2016	10,0010	-0,45%	10,0560	10,0560	9,9640	2.384	23.856,20
03/10/2016	10,0460	0,00%	10,0460	10,0460	10,0460		,00
30/9/2016	10,0460	-2,57%	10,0560	10,2380	10,0460	5.080	51.257,72
29/9/2016	10,3110	-0,18%	10,3300	10,3300	10,2840	2.500	25.761,55
28/9/2016	10,3300	0,09%	10,3750	10,3750	10,1650	3.473	35.916,65
27/9/2016	10,3210	-0,62%	10,3850	10,3850	10,1650	3.161	32.595,00
26/9/2016	10,3850	0,00%	10,3850	10,3850	10,3390	2.790	28.943,00
23/9/2016	10,3850	0,10%	10,3850	10,4940	10,3850	3.314	34.424,50
22/9/2016	10,3750	0,00%	10,3750	10,4210	10,3750	1.444	14.987,00
21/9/2016	10,3750	-1,40%	10,5220	10,5220	10,2110	2.987	30.957,50
20/9/2016	10,5220	-0,77%	10,5580	10,5670	10,3390	2.429	25.585,25
19/9/2016	10,6040	-0,60%	10,6680	10,6680	10,5580	2.286	24.346,50
16/9/2016	10,6680	-0,35%	10,6860	10,6860	10,4210	1.699	18.087,01
15/9/2016	10,7050	-0,17%	10,7050	10,7050	10,7050	2.188	23.420,00
14/9/2016	10,7230	-0,17%	10,7230	10,7230	10,5580	1.739	18.647,10
13/9/2016	10,7410	-0,43%	10,7780	10,7780	10,6500	3.281	35.177,50
12/9/2016	10,7870	0,00%	10,7870	10,7870	10,7870	1.093	11.800,00
09/9/2016	10,7870	-0,25%	10,7870	10,7870	10,7870	2.023	21.830,00
08/9/2016	10,8140	-0,59%	10,8780	10,8780	10,7870	3.829	41.478,00
07/9/2016	10,8780	-0,58%	10,9420	10,9420	10,8780	1.652	18.074,00
06/9/2016	10,9420	1,87%	10,5310	10,9700	10,3300	889	9.624,30
05/9/2016	10,7410	0,00%	10,7410	10,7410	10,7410		,00
02/9/2016	10,7410	-1,92%	10,9610	10,9610	10,6220	1.269	13.719,24
01/9/2016	10,9510	-0,17%	10,9700	10,9700	10,8330	887	9.703,50
31/8/2016	10,9700	0,34%	10,9330	11,2440	10,8870	3.004	32.955,01
30/8/2016	10,9330	0,67%	10,8600	10,9330	10,8600	499	5.420,20
29/8/2016	10,8600	-1,82%	11,0610	11,0610	10,7410	1.827	19.720,98
26/8/2016	11,0610	-0,33%	11,1520	11,1520	10,9880	1.465	16.233,40
25/8/2016	11,0980	-1,30%	11,2440	11,3350	11,0790	1.524	17.097,38
24/8/2016	11,2440	-2,77%	11,5640	11,5640	11,1980	6.797	76.972,93
23/8/2016	11,5640	-0,78%	11,4720	11,6550	11,4720	1.798	20.832,90
22/8/2016	11,6550	0,00%	11,6550	11,6550	11,6550	860	10.021,50
19/8/2016	11,6550	-0,39%	11,7010	11,7010	11,6550	7.234	84.436,40
18/8/2016	11,7010	0,00%	11,7010	11,7010	11,7010	3.858	45.132,80
17/8/2016	11,7010	-0,77%	11,7010	11,7010	11,7010	2.844	33.280,00
16/8/2016	11,7920	0,00%	11,7010	11,7920	11,7010	1.093	12.899,00
12/8/2016	11,7920	-0,62%	11,7920	11,7920	11,7920	1.203	14.190,00
11/8/2016	11,8650	-0,16%	11,7920	11,8650	11,7100	963	11.369,50
10/8/2016	11,8840	0,78%	11,7920	11,8840	11,7920	547	6.467,00
09/8/2016	11,7920	0,00%	11,7920	11,7920	11,7920	1.350	15.918,60
08/8/2016	11,7920	-0,70%	11,7920	11,7920	11,7920	266	3.134,70
05/8/2016	11,8750	1,17%	11,7010	11,8750	11,6190	634	7.413,20
04/8/2016	11,7380	-0,53%	11,7920	11,7920	11,7380	328	3.864,00
03/8/2016	11,8010	0,31%	11,7010	11,8010	11,7010	110	1.282,20
02/8/2016	11,7650	-0,84%	11,6280	11,8200	11,6280	1.121	13.171,80
01/8/2016	11,8650	-0,16%	11,7920	11,8650	11,6190	819	9.669,59
29/7/2016	11,8840	0,16%	11,5640	11,8840	11,5550	787	9.258,80
28/7/2016	11,8650	0,00%	11,8650	11,8650	11,8650		,00
27/7/2016	11,8650	0,00%	11,8290	11,8650	11,6550	596	7.035,10
26/7/2016	11,8650	0,23%	11,6190	11,8650	11,6190	985	11.589,25
25/7/2016	11,8380	0,08%	11,8380	11,8380	11,8380	27	323,75
22/7/2016	11,8290	0,00%	11,8290	11,8290	11,8290	251	2.976,20
21/7/2016	11,8290	0,00%	11,5270	11,8290	11,5270	887	10.320,00
20/7/2016	11,8290	-0,39%	11,8380	11,8380	11,6730	2.360	27.667,45
19/7/2016	11,8750	0,08%	11,5640	11,8750	11,5640	820	9.686,80
18/7/2016	11,8650	0,00%	11,8650	11,8650	11,8650		,00
15/7/2016	11,8650	-0,31%	11,8840	11,8840	11,8650	175	2.077,40
14/7/2016	11,9020	0,15%	11,8750	11,9660	11,8750	954	11.338,51
13/7/2016	11,8840	0,93%	11,7830	11,9290	11,7830	7.968	94.641,25
12/7/2016	11,7740	2,14%	11,7010	11,7920	11,7010	1.401	16.429,12
11/7/2016	11,5270	0,96%	11,4170	11,7470	11,4170	1.007	11.700,10
08/7/2016	11,4170	0,00%	10,8870	11,4170	10,8870	930	10.342,70
07/7/2016	11,4170	0,00%	11,4170	11,4170	11,4170	98	1.124,10
06/7/2016	11,4170	-0,09%	11,1520	11,4170	10,8780	1.138	12.858,20
05/7/2016	11,4270	0,00%	11,4270	11,4270	11,4270	6.784	77.525,00
04/7/2016	11,4270	0,00%	11,4270	11,4270	11,4270		,00
01/7/2016	11,4270	0,40%	11,4270	11,4270	11,4270	43	500,00
30/6/2016	11,3810	2,05%	11,1520	11,3810	11,0610	1.422	15.785,10
29/6/2016	11,1520	1,16%	11,3350	11,4170	10,8870	1.201	13.301,09
28/6/2016	11,0240	0,49%	11,0240	11,0240	11,0240	131	1.447,20
27/6/2016	10,9700	-2,99%	10,9790	11,3170	10,7870	2.200	24.203,83
24/6/2016	11,3080	-4,48%	10,8140	11,5180	10,8140	2.285	26.091,30
23/6/2016	11,8380	0,77%	11,8840	11,8840	11,7010	13.291	157.940,11
22/6/2016	11,7470	0,00%	11,7470	11,7470	11,7470	404	4.754,50
21/6/2016	11,7470	0,24%	11,7280	11,7470	11,7280	28	333,65
17/6/2016	11,7190	0,94%	11,6100	11,8840	11,6100	6.968	81.444,70
16/6/2016	11,6100	0,80%	11,8840	11,8840	11,5360	37.851	444.126,75
15/6/2016	11,5180	0,80%	11,5180	11,6550	11,5180	22.147	255.120,75
14/6/2016	11,4270	-0,24%	11,4270	11,8750	11,4270	1.537	17.564,95
13/6/2016	11,4540	-3,62%	11,7830	11,8840	11,4270	5.622	65.886,60
10/6/2016	11,8840	-1,36%	11,8840	11,8840	11,7010	3.457	41.015,65
09/6/2016	12,0480	1,46%	11,8840	12,1580	11,8840	4.398	52.397,90
08/6/2016	11,8750	0,16%	11,8650	11,8750	11,6550	2.242	26.508,92
07/6/2016	11,8560	3,35%	11,8380	11,8560	11,8380	1.160	13.728,20
06/6/2016	11,4720	-1,81%	11,6830	11,6830	11,1620	491	5.722,92
03/6/2016	11,6830	2,33%	11,4170	11,6830	11,3170	1.040	11.876,37
02/6/2016	11,4170	-0,88%	11,1520	11,4170	11,1070	361	4.065,95
01/6/2016	11,5180	-1,41%	11,5180	11,5180	11,5180	110	1.260,00
31/5/2016	11,6830	-0,08%	11,1520	11,6830	11,1520	3.501	39.156,00
30/5/2016	11,6920	-0,77%	10,6950	11,6920	10,6950	766	8.729,48
27/5/2016	11,7830	3,61%	11,4170	11,8650	11,4170	1.560	18.229,78
26/5/2016	11,3720	0,74%	11,0610	11,3720	10,9700	1.167	13.009,81
25/5/2016	11,2890	0,00%	11,2890	11,2890	11,2890		,00
24/5/2016	11,2890	0,00%	11,2890	11,2890	11,2890		,00
23/5/2016	11,2890	-0,56%	11,4170	11,4270	10,9700	837	9.361,55
20/5/2016	11,3530	-0,09%	11,1520	11,3530	11,1520	142	1.602,50
19/5/2016	11,3630	0,00%	11,3630	11,3630	11,3630		,00
18/5/2016	11,3630	3,58%	11,1070	11,4270	10,9880	2.261	25.589,53
17/5/2016	10,9700	0,00%	10,6950	10,9700	10,6950	73	803,70
16/5/2016	10,9700	-1,39%	11,2440	11,4270	10,9700	1.870	20.764,60
13/5/2016	11,1250	-0,65%	10,8600	11,1620	10,8420	308	3.352,14
12/5/2016	11,1980	2,08%	10,9790	11,2160	10,9610	3.168	34.924,28
11/5/2016	10,9700	-4,00%	10,9970	11,2440	10,9700	1.434	15.814,40
10/5/2016	11,4270	1,71%	11,2350	11,4270	10,6040	6.352	71.420,92
09/5/2016	11,2350	2,42%	10,9790	11,5090	10,7870	2.658	29.323,00
06/5/2016	10,9700	1,78%	11,1520	11,1520	10,9510	1.462	16.023,44
05/5/2016	10,7780	3,52%	10,4120	10,9510	10,4120	1.625	17.401,97
04/5/2016	10,4120	10,37%	10,0560	10,4120	10,0560	3.357	34.646,97
28/4/2016	9,4340	-6,19%	9,4340	9,4340	9,4340	22	206,40
27/4/2016	10,0560	0,00%	10,0560	10,0560	10,0560		,00
26/4/2016	10,0560	1,01%	9,6900	10,0560	9,6900	702	6.975,00
25/4/2016	9,9550	-1,00%	9,5160	9,9550	9,5070	383	3.697,55
22/4/2016	10,0560	0,00%	10,0560	10,0560	10,0560		,00
21/4/2016	10,0560	2,81%	9,5070	10,0560	9,5070	2.045	19.779,20
20/4/2016	9,7810	4,19%	9,5070	9,8270	9,5070	2.048	20.046,50
19/4/2016	9,3880	0,69%	9,1870	9,5340	9,1410	764	7.099,27
18/4/2016	9,3240	0,00%	9,3240	9,3240	9,3240		,00
15/4/2016	9,3240	0,00%	9,3700	9,3700	9,3240	1.258	11.780,00
14/4/2016	9,3240	-2,85%	9,6440	9,6900	9,3240	455	4.300,30
13/4/2016	9,5980	-1,13%	9,9460	9,9460	9,5980	228	2.217,44
12/4/2016	9,7080	-3,46%	10,0370	10,0560	9,6900	602	5.868,98
11/4/2016	10,0560	0,00%	10,5400	10,5400	10,0560	4.859	48.872,60
08/4/2016	10,0560	0,00%	10,0560	10,0560	10,0560		,00
07/4/2016	10,0560	-0,90%	10,0560	10,0560	10,0560	22.153	222.761,00
06/4/2016	10,1470	1,46%	10,4120	10,4120	10,1100	4.316	43.673,90
05/4/2016	10,0010	0,00%	10,3300	10,3300	10,0010	5.645	56.468,40
04/4/2016	10,0010	-4,37%	9,4150	10,2290	9,4150	916	9.099,41
01/4/2016	10,4580	1,87%	10,2380	10,4580	10,2380	584	6.024,78
31/3/2016	10,2660	10,00%	10,2660	10,2660	10,0740	36.168	371.259,38
30/3/2016	9,3330	9,90%	9,3330	9,3330	9,3330	2.443	22.809,14
29/3/2016	8,4920	9,94%	7,9710	8,4920	7,9710	2.800	23.386,00
24/3/2016	7,7240	0,00%	7,7240	7,9530	7,7240	3.013	23.282,25
23/3/2016	7,7240	-0,59%	7,7240	7,7240	7,7240	110	845,00
22/3/2016	7,7700	0,00%	7,7700	7,7700	7,7700		,00
21/3/2016	7,7700	-4,06%	7,7700	7,7700	7,7700	109	841,50
18/3/2016	8,0990	0,00%	8,0990	8,0990	8,0990	11	88,60
17/3/2016	8,0990	0,00%	8,0990	8,0990	8,0990		,00
16/3/2016	8,0990	0,00%	8,0990	8,0990	8,0990		,00
15/3/2016	8,0990	0,22%	8,0990	8,0990	8,0990	43	354,40
11/3/2016	8,0810	-0,33%	8,0630	8,0990	7,7700	559	4.486,81
10/3/2016	8,1080	0,00%	8,1080	8,1080	8,1080		,00
09/3/2016	8,1080	-0,34%	8,1270	8,1360	7,8250	292	2.351,00
08/3/2016	8,1360	-0,22%	7,9250	8,1360	7,9250	3.774	30.652,90
07/3/2016	8,1540	3,71%	7,8620	8,1540	7,8620	1.105	8.806,20
04/3/2016	7,8620	-0,11%	7,8620	7,8620	7,8620	547	4.300,00
03/3/2016	7,8710	1,54%	7,4960	8,0440	7,4960	2.518	19.485,78
02/3/2016	7,7520	3,54%	7,6330	7,7520	7,4960	547	4.174,09
01/3/2016	7,4870	3,67%	7,3130	7,4870	7,3130	328	2.404,18
29/2/2016	7,2220	-0,37%	7,3040	7,3040	7,2220	322	2.341,72
26/2/2016	7,2490	2,98%	7,1760	7,2490	7,0390	1.074	7.680,76
25/2/2016	7,0390	0,00%	7,0390	7,0390	7,0390	284	2.002,00
24/2/2016	7,0390	-2,66%	6,7280	7,0390	6,7280	1.804	12.423,02
23/2/2016	7,2310	-1,98%	6,8740	7,2310	6,8560	1.773	12.362,61
22/2/2016	7,3770	-2,42%	6,9750	7,4960	6,9750	820	5.998,47
19/2/2016	7,5600	0,00%	7,5600	7,5600	7,5600		,00
18/2/2016	7,5600	3,38%	7,4590	7,5600	7,4590	164	1.229,28
17/2/2016	7,3130	4,71%	7,1940	7,3130	6,9750	634	4.513,80
16/2/2016	6,9840	-4,50%	6,7830	7,2220	6,7830	241	1.664,00
15/2/2016	7,3130	0,00%	7,1300	7,3130	7,1300	536	3.895,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%