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
29/12/2009	12,7060	0,00%	12,7060	12,7060	12,7060		,00
28/12/2009	12,7060	0,00%	12,7060	12,7060	12,7060		,00
23/12/2009	12,7060	0,07%	12,7060	12,7060	12,7060	33	417,00
22/12/2009	12,6970	1,24%	12,5420	12,6970	12,5240	995	12.505,21
21/12/2009	12,5420	0,00%	12,5420	12,5420	12,5420		,00
18/12/2009	12,5420	-1,29%	12,7980	12,7980	12,5420	158	2.010,40
17/12/2009	12,7060	-0,72%	12,7060	12,7060	12,7060	164	2.085,00
16/12/2009	12,7980	0,72%	12,7980	12,7980	12,7980	4.723	60.452,00
15/12/2009	12,7060	-0,72%	12,7980	12,7980	12,4320	6.804	85.543,00
14/12/2009	12,7980	-1,68%	13,2550	13,2550	12,7980	440	5.678,00
11/12/2009	13,0170	-1,80%	12,7980	13,0720	12,7980	985	12.760,00
10/12/2009	13,2550	7,81%	13,0720	13,2550	12,3410	9.101	116.105,85
09/12/2009	12,2950	-2,96%	12,3410	12,4320	12,2490	5.962	73.220,00
08/12/2009	12,6700	-3,08%	12,9810	12,9810	12,6700	235	3.014,47
07/12/2009	13,0720	-4,03%	13,0720	13,0720	13,0720	2.188	28.600,00
04/12/2009	13,6210	2,55%	13,6210	13,6210	13,6210	1	14,90
03/12/2009	13,2820	2,04%	13,0810	13,3650	13,0810	3.298	43.749,32
02/12/2009	13,0170	2,45%	12,8890	13,0170	12,8890	277	3.567,58
01/12/2009	12,7060	3,73%	12,7060	12,7060	12,7060	218	,00
30/11/2009	12,2490	-4,97%	12,2490	12,2490	12,2490	385	,00
27/11/2009	12,8890	0,64%	12,8890	12,8890	12,8890	7	,00
26/11/2009	12,8070	-0,07%	12,8160	12,8160	12,8070	120	,00
25/11/2009	12,8160	-2,57%	12,8070	12,9810	12,7980	2.134	,00
24/11/2009	13,1540	2,64%	13,0540	13,2820	12,7060	2.498	,00
23/11/2009	12,8160	-8,31%	13,7300	13,7300	12,8160	1.911	,00
20/11/2009	13,9770	0,00%	13,7300	13,9860	13,7300	63	,00
19/11/2009	13,9770	-1,36%	13,9860	13,9860	13,5380	421	,00
18/11/2009	14,1690	0,65%	13,8030	14,1690	13,8030	1.283	,00
17/11/2009	14,0780	-0,52%	14,1600	14,1690	14,0780	1.259	,00
16/11/2009	14,1510	-2,15%	14,1690	14,1690	14,0780	2.823	,00
13/11/2009	14,4620	1,41%	14,1690	14,6080	14,0780	5.936	,00
12/11/2009	14,2610	-2,50%	14,4620	14,4620	14,2610	1.375	,00
11/11/2009	14,6260	-0,06%	14,6260	14,6260	14,6260	1.093	,00
10/11/2009	14,6350	0,06%	14,6260	14,6350	14,5350	3.797	,00
09/11/2009	14,6260	0,06%	14,6170	14,6260	14,3700	1.643	,00
06/11/2009	14,6170	1,01%	14,4430	14,8550	14,4430	4.704	,00
05/11/2009	14,4710	-2,34%	14,6260	14,6260	14,4710	2.740	,00
04/11/2009	14,8180	1,95%	14,6350	14,9000	14,4430	5.107	,00
03/11/2009	14,5350	-0,87%	14,6630	14,6630	14,5350	2.626	,00
02/11/2009	14,6630	0,00%	14,6630	14,6630	14,6630	3.173	,00
30/10/2009	14,6630	0,07%	15,0830	15,0830	14,6630	1.531	,00
29/10/2009	14,6530	-1,17%	14,8180	14,8180	14,3250	3.725	,00
27/10/2009	14,8270	-3,39%	15,0830	15,2660	14,7180	3.266	,00
26/10/2009	15,3480	0,66%	15,1740	15,3570	15,1740	7.280	,00
23/10/2009	15,2480	-3,36%	15,2570	15,2570	15,2480	22	,00
22/10/2009	15,7780	2,01%	15,1290	16,4540	15,1290	919	,00
21/10/2009	15,4670	-2,26%	15,4760	15,4760	15,4670	110	,00
20/10/2009	15,8240	-0,52%	15,6870	16,0610	15,6870	3.972	,00
19/10/2009	15,9060	-0,17%	15,1020	15,9970	15,0830	2.778	,00
16/10/2009	15,9330	-3,17%	15,7230	16,0890	15,7230	602	,00
15/10/2009	16,4540	-2,70%	16,7290	16,9110	16,4540	3.277	,00
14/10/2009	16,9110	7,56%	15,9970	17,1860	15,9970	1.808	,00
13/10/2009	15,7230	-1,04%	15,3120	15,7230	15,2660	4.912	,00
12/10/2009	15,8880	-1,25%	16,4540	16,4540	15,7410	1.061	,00
09/10/2009	16,0890	3,17%	15,6320	16,0890	15,6320	2.155	,00
08/10/2009	15,5950	3,39%	15,1200	15,9970	15,1200	3.616	,00
07/10/2009	15,0830	6,32%	15,1930	15,1930	14,9000	3.001	,00
06/10/2009	14,1870	0,65%	14,1690	14,1970	14,1690	464	,00
05/10/2009	14,0960	-2,34%	14,0960	14,0960	14,0960	547	,00
02/10/2009	14,4340	-0,63%	14,4430	14,4430	14,1690	647	,00
01/10/2009	14,5250	0,44%	14,6260	15,4300	14,1690	7.832	,00
30/9/2009	14,4620	-6,72%	13,4380	15,4490	13,4380	134	,00
29/9/2009	15,5040	0,00%	15,5040	15,5040	15,5040	2	,00
28/9/2009	15,5040	-0,23%	15,5310	15,5590	15,4490	1.329	,00
25/9/2009	15,5400	0,47%	15,4490	15,5400	14,7360	1.838	,00
24/9/2009	15,4670	2,48%	15,0920	15,4670	15,0920	550	,00
23/9/2009	15,0920	1,97%	14,9830	15,1740	14,9000	2.673	,00
22/9/2009	14,8000	3,65%	14,8090	14,8090	14,4430	1.022	,00
21/9/2009	14,2790	-1,76%	13,7120	15,0650	13,7120	684	,00
18/9/2009	14,5350	0,13%	14,5350	14,5350	14,5350	361	,00
17/9/2009	14,5160	0,00%	13,9310	14,8090	13,9310	72	,00
16/9/2009	14,5160	3,72%	14,3520	14,6260	14,3520	2.788	,00
15/9/2009	13,9950	1,39%	13,8030	14,1690	13,8030	1.631	,00
14/9/2009	13,8030	0,00%	13,8030	13,8030	13,8030		,00
11/9/2009	13,8030	0,60%	13,7120	13,8030	13,7120	98	,00
10/9/2009	13,7210	0,00%	13,7210	13,7210	13,7210		,00
09/9/2009	13,7210	0,07%	13,7120	13,8950	13,7120	3.337	,00
08/9/2009	13,7120	0,00%	13,7300	13,8580	12,9350	2.928	,00
07/9/2009	13,7120	0,00%	13,7120	13,7120	13,7120	218	,00
04/9/2009	13,7120	3,38%	13,0900	13,7120	13,0900	1.033	,00
03/9/2009	13,2640	-6,27%	13,7120	13,7120	13,2640	3.958	,00
02/9/2009	14,1510	0,00%	14,1510	14,1510	14,1510		,00
01/9/2009	14,1510	3,20%	14,1510	14,1510	14,1510	110	,00
31/8/2009	13,7120	-3,85%	13,9860	14,2420	13,7120	149	,00
28/8/2009	14,2610	0,00%	13,7120	14,2610	13,7120	569	,00
27/8/2009	14,2610	1,97%	13,2000	14,2610	13,2000	569	,00
26/8/2009	13,9860	-1,61%	14,2150	14,2150	13,9860	1.646	,00
25/8/2009	14,2150	0,32%	14,1600	14,2610	14,1600	1.269	,00
24/8/2009	14,1690	0,33%	14,1690	14,1690	13,8950	6.985	,00
21/8/2009	14,1230	1,11%	13,8950	14,1230	13,8950	936	,00
20/8/2009	13,9680	7,68%	13,7760	14,0040	13,7760	2.253	,00
19/8/2009	12,9720	-5,71%	12,9810	12,9810	12,9720	175	,00
18/8/2009	13,7580	-1,50%	13,8950	13,8950	13,7120	634	,00
17/8/2009	13,9680	0,66%	13,9680	13,9680	13,9680	33	,00
14/8/2009	13,8760	0,00%	13,8760	13,8760	13,8760		,00
13/8/2009	13,8760	-2,07%	13,8950	13,8950	13,7120	679	,00
12/8/2009	14,1690	0,00%	14,1690	14,1690	14,1690		,00
11/8/2009	14,1690	0,00%	14,1690	14,1690	14,1690		,00
10/8/2009	14,1690	0,00%	14,1690	14,1690	14,1690		,00
07/8/2009	14,1690	0,00%	14,1690	14,1690	14,1690	286	,00
06/8/2009	14,1690	0,98%	14,1690	14,1690	13,7120	667	,00
05/8/2009	14,0320	-0,90%	14,1690	14,1690	13,8030	679	,00
04/8/2009	14,1600	0,65%	13,8490	14,1690	13,8490	1.374	,00
03/8/2009	14,0690	3,43%	13,7120	14,0690	13,7120	33	,00
31/7/2009	13,6020	-1,46%	13,7580	14,0960	13,5290	3.676	,00
30/7/2009	13,8030	5,59%	13,1640	13,8030	13,1640	1.356	,00
29/7/2009	13,0720	1,13%	12,8890	13,0720	12,8890	476	,00
28/7/2009	12,9260	-1,12%	12,9810	13,2550	12,9260	2.210	,00
27/7/2009	13,0720	1,78%	13,0720	13,5290	12,9900	407	,00
24/7/2009	12,8440	-3,83%	13,3550	13,3550	12,8440	416	,00
23/7/2009	13,3550	9,76%	13,3550	13,3550	13,3550	2	,00
22/7/2009	12,1670	-6,99%	13,3460	13,3740	12,1670	50	,00
21/7/2009	13,0810	8,40%	12,1030	13,3740	12,0670	107	,00
20/7/2009	12,0670	0,00%	12,0670	12,0670	12,0670		,00
17/7/2009	12,0670	0,77%	12,2680	12,2680	12,0670	296	,00
16/7/2009	11,9750	0,77%	11,9750	11,9750	11,9750	55	,00
15/7/2009	11,8840	-5,11%	12,0850	12,0850	11,8840	875	,00
14/7/2009	12,5240	-3,38%	12,5240	12,5240	12,5240	328	,00
13/7/2009	12,9620	0,00%	12,9620	12,9620	12,9620		,00
10/7/2009	12,9620	0,00%	12,9620	12,9620	12,9620		,00
09/7/2009	12,9620	0,00%	12,9620	12,9620	12,9620		,00
08/7/2009	12,9620	0,00%	12,9620	12,9620	12,9620		,00
07/7/2009	12,9620	-0,15%	11,8110	12,9620	11,8110	897	,00
06/7/2009	12,9810	0,00%	12,9810	12,9810	12,9810		,00
03/7/2009	12,9810	3,65%	12,7980	12,9810	12,7980	1.203	,00
02/7/2009	12,5240	0,96%	12,5240	12,5240	12,5240	5	,00
01/7/2009	12,4050	-3,21%	12,6150	12,6150	12,2130	711	,00
30/6/2009	12,8160	-6,41%	12,8160	12,8160	12,8160	17	,00
29/6/2009	13,6940	-0,13%	13,6940	13,6940	13,6940	55	,00
26/6/2009	13,7120	0,00%	13,6940	13,7120	13,6940	875	,00
25/6/2009	13,7120	0,00%	13,7120	13,7120	13,7120	328	,00
24/6/2009	13,7120	11,11%	13,7120	13,7120	13,7120	547	,00
23/6/2009	12,3410	0,00%	12,3410	12,3410	12,3410		,00
22/6/2009	12,3410	0,00%	12,3410	12,3870	12,3410	180	,00
19/6/2009	12,3410	0,00%	12,3410	12,3410	12,3410		,00
18/6/2009	12,3410	-0,73%	12,4140	12,4140	12,3410	7	,00
17/6/2009	12,4320	-6,27%	12,4050	12,6150	12,4050	1.772	,00
16/6/2009	13,2640	-4,54%	13,3460	13,4380	13,2550	1.302	,00
15/6/2009	13,8950	2,29%	13,5840	13,8950	13,5840	111	,00
12/6/2009	13,5840	0,41%	13,9860	13,9860	13,5840	80	,00
11/6/2009	13,5290	-1,33%	13,7300	13,7300	13,5290	90	,00
10/6/2009	13,7120	1,35%	13,5290	14,1690	13,5290	509	,00
09/6/2009	13,5290	2,77%	14,1690	14,1690	13,3550	2.783	,00
05/6/2009	13,1640	-4,00%	12,7980	13,1640	12,7980	893	,00
04/6/2009	13,7120	0,07%	13,7120	13,7120	13,7120	875	,00
03/6/2009	13,7030	-1,05%	13,8030	13,8030	13,6210	6.258	,00
02/6/2009	13,8490	4,41%	13,2550	13,9410	13,2550	10.256	,00
01/6/2009	13,2640	2,18%	13,6750	13,7120	13,1450	979	,00
29/5/2009	12,9810	-1,59%	12,9810	12,9810	12,9810	696	,00
28/5/2009	13,1910	3,14%	12,9810	13,3460	12,9810	759	,00
27/5/2009	12,7890	2,95%	12,7980	13,1180	12,7790	224	,00
26/5/2009	12,4230	-0,81%	12,3500	12,4230	12,2310	131	,00
25/5/2009	12,5240	0,00%	12,7790	12,7790	12,5140	858	,00
22/5/2009	12,5240	-0,72%	12,6150	12,7980	12,5240	350	,00
21/5/2009	12,6150	-0,72%	12,7980	12,7980	12,6150	463	,00
20/5/2009	12,7060	0,07%	12,7890	12,7890	12,7060	983	,00
19/5/2009	12,6970	2,88%	12,6970	12,6970	12,6970	179	,00
18/5/2009	12,3410	1,36%	12,2950	12,3410	12,2950	88	,00
15/5/2009	12,1760	-4,52%	12,4320	12,4320	12,1760	110	,00
14/5/2009	12,7520	-0,29%	12,7520	12,7520	12,7520	55	,00
13/5/2009	12,7890	-0,07%	12,7790	12,7890	12,7790	110	,00
12/5/2009	12,7980	0,00%	12,7980	12,7980	12,7980	38	,00
11/5/2009	12,7980	0,00%	12,7790	12,7980	12,7790	596	,00
08/5/2009	12,7980	-1,27%	12,7980	12,7980	12,7980	43	,00
07/5/2009	12,9620	1,28%	12,9810	12,9810	12,7980	667	,00
06/5/2009	12,7980	0,87%	13,0540	13,0540	12,7980	170	,00
05/5/2009	12,6880	2,06%	12,5240	12,7610	12,5240	3.130	,00
04/5/2009	12,4320	-1,31%	12,7790	12,7790	12,4320	687	,00
30/4/2009	12,5970	6,75%	11,8840	12,5970	11,8840	11.962	,00
29/4/2009	11,8010	4,28%	11,3350	12,0480	11,3350	3.540	,00
28/4/2009	11,3170	3,16%	10,9700	11,3170	10,9700	670	,00
27/4/2009	10,9700	1,10%	10,4580	10,9700	10,4580	334	,00
24/4/2009	10,8510	1,72%	10,6040	10,9510	10,6040	3.046	,00
23/4/2009	10,6680	-0,25%	10,9610	10,9610	10,6400	656	,00
22/4/2009	10,6950	2,63%	10,8600	10,8600	10,6950	153	,00
21/4/2009	10,4210	-6,40%	10,1470	10,9700	10,1470	458	,00
16/4/2009	11,1340	0,66%	10,8780	11,1520	10,8780	875	,00
15/4/2009	11,0610	1,68%	10,8780	11,0610	10,8780	7.083	,00
14/4/2009	10,8780	4,39%	10,7870	11,0610	10,7870	4.151	,00
09/4/2009	10,4210	0,00%	10,4210	10,6130	10,3750	2.521	,00
08/4/2009	10,4210	4,98%	10,2020	10,4210	9,9640	6.935	,00
07/4/2009	9,9270	0,00%	9,9270	9,9270	9,9270		,00
06/4/2009	9,9270	-1,63%	10,5860	10,6950	9,9270	1.394	,00
03/4/2009	10,0920	3,47%	10,5580	10,6040	9,9640	1.564	,00
02/4/2009	9,7540	2,50%	10,7500	10,7500	9,6170	1.540	,00
01/4/2009	9,5160	-6,14%	10,1380	10,1380	9,4430	755	,00
31/3/2009	10,1380	5,22%	9,7450	10,2020	9,6350	6.492	,00
30/3/2009	9,6350	-5,89%	10,5950	10,5950	9,2330	5.589	,00
27/3/2009	10,2380	-4,52%	10,9420	10,9420	10,2380	1.159	,00
26/3/2009	10,7230	3,08%	10,5120	10,8230	10,5120	1.484	,00
24/3/2009	10,4030	-0,87%	10,4210	10,6770	10,3850	1.001	,00
23/3/2009	10,4940	5,22%	10,4940	10,5120	10,4850	6.171	,00
20/3/2009	9,9730	5,81%	9,8730	10,0190	9,1500	7.937	,00
19/3/2009	9,4250	1,08%	9,3240	9,7450	9,0960	11.395	,00
18/3/2009	9,3240	2,00%	9,2330	9,3420	9,1410	6.734	,00
17/3/2009	9,1410	0,00%	9,1410	9,1410	9,1410		,00
16/3/2009	9,1410	-1,57%	9,3240	9,3240	9,1410	4.496	,00
13/3/2009	9,2870	-0,40%	9,3240	9,3240	9,1600	558	,00
12/3/2009	9,3240	4,07%	9,3240	9,3240	9,3240	110	,00
11/3/2009	8,9590	1,67%	9,3970	9,3970	8,9040	91	,00
10/3/2009	8,8120	0,00%	9,1230	9,1230	8,8120	43	,00
09/3/2009	8,8120	-1,84%	8,5200	9,1410	8,4830	586	,00
06/3/2009	8,9770	-1,79%	9,0500	9,0500	8,9770	33	,00
05/3/2009	9,1410	2,03%	9,3240	9,3240	9,1230	20.894	,00
04/3/2009	8,9590	5,15%	8,6840	8,9590	8,6840	589	,00
03/3/2009	8,5200	-4,90%	8,6840	8,6840	8,5010	419	,00
27/2/2009	8,9590	0,83%	8,9590	8,9590	8,9590	38	,00
26/2/2009	8,8850	4,06%	8,7030	8,8850	8,6840	2.832	,00
25/2/2009	8,5380	-0,64%	8,5560	8,5560	8,5380	298	,00
24/2/2009	8,5930	-0,21%	8,5560	8,5930	8,4830	2.188	,00
23/2/2009	8,6110	1,29%	8,6110	8,6110	8,6110	1.537	,00
20/2/2009	8,5010	-1,28%	8,5930	8,6110	8,5010	957	,00
19/2/2009	8,6110	-1,06%	8,5380	8,6110	8,5380	434	,00
18/2/2009	8,7030	2,15%	8,6840	8,7030	8,6840	218	,00
17/2/2009	8,5200	-2,92%	8,5200	8,6840	8,5010	3.115	,00
16/2/2009	8,7760	-2,43%	8,7760	8,7760	8,7760	272	,00
13/2/2009	8,9950	0,00%	8,9950	8,9950	8,9950		,00
12/2/2009	8,9950	-4,09%	8,9950	8,9950	8,9950	438	,00
11/2/2009	9,3790	7,77%	9,4890	9,4890	9,3790	27	,00
10/2/2009	8,7030	1,28%	8,6290	8,7760	8,6110	547	,00
09/2/2009	8,5930	0,00%	8,5930	8,5930	8,5930		,00
06/2/2009	8,5930	0,00%	8,5930	8,5930	8,5930		,00
05/2/2009	8,5930	-0,21%	8,5560	8,5930	8,5560	141	,00
04/2/2009	8,6110	0,42%	8,6110	8,6110	8,6110	5	,00
03/2/2009	8,5750	0,65%	8,5380	8,5750	8,5380	99	,00
02/2/2009	8,5200	-5,28%	8,3550	8,5750	8,3190	4.518	,00
30/1/2009	8,9950	5,58%	8,5930	8,9950	8,5930	873	,00
29/1/2009	8,5200	-3,31%	8,4470	8,9400	8,4470	74	,00
28/1/2009	8,8120	4,78%	8,4100	8,8490	8,4100	284	,00
27/1/2009	8,4100	0,00%	8,4100	8,5930	8,2640	1.646	,00
26/1/2009	8,4100	-2,13%	8,4100	8,4100	8,4100	131	,00
23/1/2009	8,5930	0,00%	8,5930	8,5930	8,5930		,00
22/1/2009	8,5930	-1,05%	8,6110	8,6110	8,5930	175	,00
21/1/2009	8,6840	1,92%	8,5930	8,6840	8,5930	719	,00
20/1/2009	8,5200	-1,89%	8,5930	8,6840	8,3370	383	,00
19/1/2009	8,6840	-1,66%	8,8310	8,8310	8,6840	142	,00
16/1/2009	8,8310	0,63%	8,8670	9,0320	8,7760	273	,00
15/1/2009	8,7760	0,63%	8,6840	9,1230	8,6840	394	,00
14/1/2009	8,7210	-3,44%	9,1410	9,1410	8,7210	334	,00
13/1/2009	9,0320	-5,90%	9,3970	9,3970	9,0320	612	,00
12/1/2009	9,5980	5,64%	9,1410	9,5980	9,1410	591	,00
09/1/2009	9,0860	-0,81%	9,0860	9,0860	9,0860	49	,00
08/1/2009	9,1600	0,00%	9,1600	9,1600	9,1600		,00
07/1/2009	9,1600	1,63%	9,0680	9,1600	9,0680	2.319	,00
05/1/2009	9,0130	0,40%	9,0860	9,0860	8,9590	1.369	,00
02/1/2009	8,9770	0,62%	8,9770	8,9770	8,9770	33	,00
31/12/2008	8,9220	-0,20%	9,0500	9,3970	8,8670	1.087	,00
30/12/2008	8,9400	0,82%	8,8670	8,9590	8,8670	777	,00
29/12/2008	8,8670	0,00%	8,8670	8,8670	8,7760	887	,00
24/12/2008	8,8670	0,00%	8,8670	8,8670	8,8670	55	,00
23/12/2008	8,8670	-0,42%	8,5930	8,8670	8,4280	258	,00
22/12/2008	8,9040	0,21%	8,8850	8,9040	8,8310	2.514	,00
19/12/2008	8,8850	0,00%	8,8850	8,8850	8,8850	1.093	,00
18/12/2008	8,8850	-1,42%	9,0130	9,0130	8,7940	4.256	,00
17/12/2008	9,0130	-0,21%	9,0320	9,0320	9,0130	251	,00
16/12/2008	9,0320	-2,18%	9,0320	9,0320	9,0320	38	,00
15/12/2008	9,2330	1,01%	9,2330	9,2330	9,2330	88	,00
12/12/2008	9,1410	1,01%	9,1410	9,1410	9,1410	22	,00
11/12/2008	9,0500	0,00%	8,7940	9,0500	8,7940	164	,00
10/12/2008	9,0500	2,06%	8,5930	9,1960	8,5930	963	,00
09/12/2008	8,8670	-2,81%	8,8670	8,8670	8,8670	218	,00
08/12/2008	9,1230	6,17%	8,7760	9,1230	8,7760	2.746	,00
05/12/2008	8,5930	-1,05%	8,4100	8,5930	8,4100	170	,00
04/12/2008	8,6840	-5,00%	8,6840	8,6840	8,6840	55	,00
03/12/2008	9,1410	-5,30%	9,1410	9,1410	9,1410	115	,00
02/12/2008	9,6530	0,00%	9,6530	9,6530	9,6530		,00
01/12/2008	9,6530	0,00%	9,6530	9,6530	9,6530		,00
28/11/2008	9,6530	3,53%	9,5070	9,6530	9,5070	82	,00
27/11/2008	9,3240	0,59%	9,1410	9,3240	9,1410	11	,00
26/11/2008	9,2690	-0,98%	8,8670	9,2690	8,8670	60	,00
25/11/2008	9,3610	2,61%	8,2270	9,5980	8,2270	2.737	,00
24/11/2008	9,1230	8,00%	9,1230	9,1230	9,1230	5	,00
21/11/2008	8,4470	1,32%	8,4470	8,6840	8,4470	241	,00
20/11/2008	8,3370	-1,51%	8,2640	8,3370	8,2460	1.525	,00
19/11/2008	8,4650	-2,32%	8,5010	8,5200	8,4280	2.718	,00
18/11/2008	8,6660	-3,27%	8,7030	8,7390	8,5930	4.772	,00
17/11/2008	8,9590	-1,40%	8,7030	8,9590	8,7030	496	,00
14/11/2008	9,0860	1,42%	9,9820	9,9820	8,9590	1.851	,00
13/11/2008	8,9590	-1,01%	8,9590	8,9590	8,9220	218	,00
12/11/2008	9,0500	-3,51%	9,1410	9,1410	9,0500	2.418	,00
11/11/2008	9,3790	-1,91%	9,4150	9,4150	9,2870	1.521	,00
10/11/2008	9,5620	4,39%	9,5070	9,9270	9,5070	5.131	,00
07/11/2008	9,1600	-2,71%	9,1410	9,1600	9,1410	672	,00
06/11/2008	9,4150	-8,86%	10,3300	10,3300	9,3240	870	,00
05/11/2008	10,3300	2,72%	10,5120	10,5120	9,8730	2.677	,00
04/11/2008	10,0560	5,17%	9,5980	10,0560	9,5620	2.358	,00
03/11/2008	9,5620	-0,76%	9,3240	9,6900	8,8670	9.457	,00
31/10/2008	9,6350	1,74%	9,1600	10,0560	9,1410	1.087	,00
30/10/2008	9,4700	-5,48%	9,8360	9,8730	9,3240	1.341	,00
29/10/2008	10,0190	7,66%	9,3060	10,2380	9,3060	1.406	,00
27/10/2008	9,3060	2,62%	11,7740	11,7740	8,7390	1.851	,00
24/10/2008	9,0680	-10,63%	9,3240	9,3420	8,9590	7.806	,00
23/10/2008	10,1470	-7,50%	10,6950	10,6950	10,0920	1.493	,00
22/10/2008	10,9700	-5,80%	11,3900	11,4270	10,9700	1.408	,00
21/10/2008	11,6460	0,15%	12,5050	12,5600	11,5180	1.947	,00
20/10/2008	11,6280	-1,55%	9,4150	11,7010	9,4150	1.081	,00
17/10/2008	11,8110	-9,90%	13,3460	13,3460	11,8110	3.566	,00
16/10/2008	13,1090	-10,93%	13,9130	14,0780	12,9810	2.069	,00
15/10/2008	14,7180	-4,39%	15,1740	15,1740	14,6440	854	,00
14/10/2008	15,3940	0,00%	15,5400	15,5400	15,3940	636	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%