Συνεχης ενημερωση

ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)

1,6300 €

-0,0350 (-2,10%)

Άνοιγμα 1,6800
Υψηλό 1,6800
Χαμηλό 1,6150

Όγκος 10.990
Τζίρος 17.927 €
Πράξεις 49

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/10/2007	12,4000	-0,80%	12,4000	12,4000	12,4000	100	1.240,00
30/10/2007	12,5000	0,00%	12,4000	12,9000	12,4000	634	7.984,11
29/10/2007	12,5000	0,00%	12,5000	12,5000	12,5000	5	62,50
26/10/2007	12,5000	-0,79%	12,4000	12,5000	12,4000	77	957,50
25/10/2007	12,6000	-3,08%	12,7000	12,8000	12,6000	450	5.715,00
24/10/2007	13,0000	-1,52%	12,6000	13,0000	12,6000	58	733,50
23/10/2007	13,2000	1,54%	13,0000	13,2000	12,6000	57	744,52
22/10/2007	13,0000	-1,52%	12,7000	13,0000	12,7000	600	7.675,60
19/10/2007	13,2000	3,12%	12,6000	13,2000	12,6000	315	4.039,50
18/10/2007	12,8000	0,00%	12,8000	12,8000	12,7000	357	4.565,27
17/10/2007	12,8000	-3,76%	12,9000	13,4000	12,6000	494	6.327,62
16/10/2007	13,3000	3,10%	12,9000	13,3000	12,8000	285	3.669,30
15/10/2007	12,9000	-4,44%	12,5000	13,4000	12,5000	401	5.218,90
12/10/2007	13,5000	1,50%	13,3000	13,5000	13,3000	251	3.368,50
11/10/2007	13,3000	0,00%	13,3000	13,3000	13,3000	268	3.561,74
10/10/2007	13,3000	0,00%	13,3000	13,3000	13,3000	10	133,00
09/10/2007	13,3000	1,53%	13,0000	13,3000	12,8000	367	4.756,30
08/10/2007	13,1000	-1,50%	12,9000	13,3000	12,9000	1.091	14.164,72
05/10/2007	13,3000	0,00%	13,3000	13,5000	13,3000	190	2.535,00
04/10/2007	13,3000	-0,75%	13,4000	13,4000	13,0000	265	3.546,13
03/10/2007	13,4000	-0,74%	13,0000	13,7000	13,0000	1.163	15.549,10
02/10/2007	13,5000	0,75%	13,6000	13,9000	13,0000	2.008	27.089,90
01/10/2007	13,4000	-5,63%	13,9000	14,0000	13,4000	664	9.058,10
28/9/2007	14,2000	5,19%	13,8000	14,3000	13,8000	168	2.327,82
27/9/2007	13,5000	-5,59%	13,5000	13,7000	13,5000	1.429	19.319,30
26/9/2007	14,3000	2,88%	14,1000	14,3000	13,9000	94	1.323,70
25/9/2007	13,9000	-4,14%	14,3000	14,3000	13,9000	150	2.111,40
24/9/2007	14,5000	2,11%	14,3000	14,5000	14,3000	258	3.706,20
21/9/2007	14,2000	1,43%	13,3000	14,2000	13,3000	304	4.245,70
20/9/2007	14,0000	0,72%	13,2000	14,0000	13,2000	104	1.414,60
19/9/2007	13,9000	3,73%	13,6000	13,9000	13,6000	374	5.128,12
18/9/2007	13,4000	0,00%	13,4000	13,4000	13,4000		,00
17/9/2007	13,4000	1,52%	12,8000	13,4000	12,8000	127	1.628,60
14/9/2007	13,2000	-8,33%	13,8000	13,8000	13,2000	329	4.385,44
13/9/2007	14,4000	0,00%	14,4000	14,4000	14,4000		,00
12/9/2007	14,4000	0,00%	14,4000	14,4000	14,4000		,00
11/9/2007	14,4000	9,09%	13,3000	14,4000	13,3000	550	7.726,90
10/9/2007	13,2000	2,33%	12,5000	13,2000	12,4000	398	4.985,87
07/9/2007	12,9000	-4,44%	12,9000	13,5000	12,9000	716	9.337,13
06/9/2007	13,5000	-2,17%	13,1000	13,5000	12,9000	373	4.905,55
05/9/2007	13,8000	0,00%	13,8000	13,8000	13,8000		,00
04/9/2007	13,8000	3,76%	13,5000	13,8000	13,5000	150	2.040,00
03/9/2007	13,3000	-3,62%	13,6000	13,6000	13,0000	1.445	19.376,75
31/8/2007	13,8000	-1,43%	13,1000	13,8000	13,1000	584	7.813,66
30/8/2007	14,0000	0,00%	14,0000	14,0000	14,0000		,00
29/8/2007	14,0000	0,00%	14,0000	14,0000	14,0000	50	700,00
28/8/2007	14,0000	-0,71%	13,1000	14,0000	13,1000	10	135,01
27/8/2007	14,1000	0,00%	14,1000	14,1000	13,6000	225	3.136,10
24/8/2007	14,1000	-1,40%	13,8000	14,5000	13,8000	367	5.239,95
23/8/2007	14,3000	0,00%	14,5000	14,5000	13,7000	570	7.961,00
22/8/2007	14,3000	4,38%	13,8000	14,5000	13,8000	355	5.003,50
21/8/2007	13,7000	1,48%	13,7000	13,7000	13,5000	180	2.446,00
20/8/2007	13,5000	0,75%	12,5000	14,0000	12,5000	300	3.889,00
17/8/2007	13,4000	3,88%	13,0000	13,6000	12,9000	2.050	27.304,62
16/8/2007	12,9000	-8,51%	12,8000	13,4000	12,7000	3.763	48.190,74
14/8/2007	14,1000	9,30%	13,1000	14,1000	12,8000	1.625	22.351,80
13/8/2007	12,9000	1,57%	12,7000	13,1000	12,4000	1.302	16.671,79
10/8/2007	12,7000	-15,89%	14,3000	14,6000	12,6000	2.500	34.074,30
09/8/2007	15,1000	-1,95%	15,0000	15,4000	14,5000	580	8.578,00
08/8/2007	15,4000	3,36%	14,6000	15,4000	14,6000	925	13.785,00
07/8/2007	14,9000	-1,32%	15,2000	15,3000	14,9000	485	7.324,00
06/8/2007	15,1000	0,00%	14,9000	15,1000	14,9000	438	6.583,53
03/8/2007	15,1000	-6,21%	15,7000	15,7000	15,1000	716	11.050,91
02/8/2007	16,1000	-3,59%	16,7000	16,7000	16,0000	738	12.106,60
01/8/2007	16,7000	9,15%	15,2000	16,7000	14,7000	565	8.765,41
31/7/2007	15,3000	-2,55%	15,7000	15,7000	15,3000	373	5.825,24
30/7/2007	15,7000	0,00%	15,1000	15,7000	15,1000	135	2.044,50
27/7/2007	15,7000	0,00%	14,9000	15,7000	14,8000	1.874	28.311,10
26/7/2007	15,7000	-2,48%	16,1000	16,1000	15,4000	1.315	20.475,50
25/7/2007	16,1000	0,63%	16,0000	16,4000	15,9000	2.450	39.558,00
24/7/2007	16,0000	1,27%	15,7000	16,5000	15,6000	4.655	74.580,72
23/7/2007	15,8000	-1,25%	15,9000	16,3000	15,8000	432	6.882,60
20/7/2007	16,0000	0,00%	15,7000	16,5000	15,6000	2.031	32.836,68
19/7/2007	16,0000	-1,84%	16,7000	16,7000	15,9000	2.411	39.436,50
18/7/2007	16,3000	1,88%	16,0000	16,6000	16,0000	4.513	73.693,19
17/7/2007	16,0000	5,26%	15,2000	16,0000	15,0000	3.281	51.359,66
16/7/2007	15,2000	1,33%	15,8000	16,0000	15,2000	1.496	23.305,00
13/7/2007	15,0000	-3,23%	15,5000	15,8000	15,0000	1.525	23.417,92
12/7/2007	15,5000	3,33%	15,5000	15,5000	15,5000	1	15,50
11/7/2007	15,0000	0,67%	15,1000	15,1000	14,5000	1.025	14.997,50
10/7/2007	14,9000	-4,49%	15,6000	15,6000	14,9000	1.522	23.048,60
09/7/2007	15,6000	-1,27%	16,0000	17,0000	15,3000	1.561	25.269,60
06/7/2007	15,8000	6,04%	15,1000	16,0000	15,1000	3.518	54.860,00
05/7/2007	14,9000	3,47%	14,5000	14,9000	14,4000	1.991	29.183,74
04/7/2007	14,4000	-0,69%	14,3000	14,8000	14,3000	1.271	18.459,90
03/7/2007	14,5000	0,00%	14,2000	15,0000	14,2000	1.758	25.726,85
02/7/2007	14,5000	-0,68%	14,2000	14,5000	14,2000	353	5.046,95
29/6/2007	14,6000	1,39%	14,0000	14,6000	13,8000	360	5.091,00
28/6/2007	14,4000	2,13%	14,1000	14,4000	13,9000	1.216	17.115,70
27/6/2007	14,1000	0,00%	13,9000	14,3000	13,7000	495	6.908,00
26/6/2007	14,1000	0,00%	14,8000	14,8000	14,1000	761	10.968,75
25/6/2007	14,1000	-3,42%	13,9000	14,4000	13,8000	191	2.707,40
22/6/2007	14,6000	1,39%	14,4000	14,6000	14,3000	350	5.070,00
21/6/2007	14,4000	-0,69%	14,4000	14,9000	14,2000	1.287	18.770,82
20/6/2007	14,5000	-1,36%	15,0000	15,2000	14,5000	1.753	25.829,20
19/6/2007	14,7000	-3,29%	15,2000	15,2000	14,5000	2.040	30.200,75
18/6/2007	15,2000	1,33%	15,5000	15,5000	14,7000	2.296	34.369,20
15/6/2007	15,0000	1,35%	14,7000	15,3000	14,7000	3.114	46.904,20
14/6/2007	14,8000	2,07%	14,7000	15,0000	14,4000	2.301	33.836,50
13/6/2007	14,5000	3,57%	13,5000	15,2000	13,5000	3.959	56.949,70
12/6/2007	14,0000	-2,78%	14,4000	14,4000	14,0000	3.050	43.040,00
11/6/2007	14,4000	0,00%	14,7000	14,7000	14,0000	755	10.721,00
08/6/2007	14,4000	2,86%	13,9000	14,8000	13,9000	1.510	21.753,50
07/6/2007	14,0000	-4,11%	14,4000	14,8000	14,0000	3.218	46.286,30
06/6/2007	14,6000	-1,35%	14,6000	14,6000	14,0000	1.030	14.860,28
05/6/2007	14,8000	-1,99%	15,3000	15,3000	14,7000	1.805	26.943,50
04/6/2007	15,1000	-1,95%	15,4000	15,5000	15,0000	3.931	60.065,65
01/6/2007	15,4000	0,00%	14,8000	15,7000	14,8000	2.043	31.433,60
31/5/2007	15,4000	0,00%	15,7000	16,2000	15,1000	5.117	80.471,00
30/5/2007	15,4000	4,76%	14,8000	15,9000	14,8000	6.497	99.681,78
29/5/2007	14,7000	0,00%	14,9000	14,9000	14,2000	560	8.089,00
25/5/2007	14,7000	-0,68%	14,5000	14,7000	14,3000	1.820	26.392,00
24/5/2007	14,8000	1,37%	14,0000	14,9000	14,0000	2.300	33.725,80
23/5/2007	14,6000	-0,68%	14,1000	14,6000	14,1000	710	10.231,00
22/5/2007	14,7000	2,08%	14,5000	14,7000	14,5000	655	9.589,00
21/5/2007	14,4000	0,00%	14,2000	15,2000	14,2000	2.497	36.929,00
18/5/2007	14,4000	-1,37%	14,5000	14,5000	13,5000	3.862	53.964,30
17/5/2007	14,6000	-0,68%	14,9000	15,1000	14,2000	2.470	36.360,10
16/5/2007	14,7000	-2,65%	15,0000	15,1000	14,7000	1.822	27.095,60
15/5/2007	15,1000	-3,21%	15,6000	15,6000	14,7000	2.787	41.683,60
14/5/2007	15,6000	2,63%	15,3000	15,7000	14,6000	5.322	81.893,30
11/5/2007	15,2000	9,35%	13,6000	15,2000	13,5000	6.626	97.211,41
10/5/2007	13,9000	2,96%	13,4000	14,7000	13,4000	2.817	39.705,88
09/5/2007	13,5000	7,14%	12,6000	13,5000	12,6000	2.795	36.597,72
08/5/2007	12,6000	-0,79%	12,6000	12,6000	12,6000	45	567,00
07/5/2007	12,7000	2,42%	12,7000	12,7000	12,7000	25	317,50
04/5/2007	12,4000	-1,59%	12,6000	12,8000	12,4000	663	8.390,00
03/5/2007	12,6000	-1,56%	12,5000	12,7000	12,4000	1.065	13.363,40
02/5/2007	12,8000	2,40%	12,5000	12,9000	12,5000	1.167	14.752,35
30/4/2007	12,5000	5,04%	12,2000	12,9000	12,1000	3.856	47.925,05
27/4/2007	11,9000	0,00%	11,6000	11,9000	11,6000	1.134	13.418,55
26/4/2007	11,9000	-2,46%	12,2000	12,3000	11,8000	2.189	26.284,20
25/4/2007	12,2000	1,67%	12,0000	12,3000	12,0000	745	9.036,00
24/4/2007	12,0000	-0,83%	12,0000	12,4000	11,9000	855	10.301,00
23/4/2007	12,1000	-3,20%	12,5000	12,8000	11,9000	3.289	39.933,25
20/4/2007	12,5000	6,84%	11,7000	12,8000	11,5000	10.057	122.453,86
19/4/2007	11,7000	0,00%	11,5000	11,8000	11,4000	1.984	22.813,05
18/4/2007	11,7000	0,00%	11,5000	11,7000	11,5000	395	4.546,50
17/4/2007	11,7000	-0,85%	11,5000	11,7000	11,5000	15	173,70
16/4/2007	11,8000	0,00%	11,8000	11,8000	11,5000	270	3.136,50
13/4/2007	11,8000	1,72%	11,6000	11,9000	11,5000	1.869	21.960,50
12/4/2007	11,6000	1,75%	11,4000	11,6000	11,4000	664	7.569,10
11/4/2007	11,4000	0,00%	11,6000	11,7000	11,4000	2.420	27.800,30
10/4/2007	11,4000	-2,56%	11,7000	11,9000	11,4000	910	10.523,00
05/4/2007	11,7000	0,00%	11,3000	11,7000	11,3000	75	874,50
04/4/2007	11,7000	3,54%	11,4000	11,7000	11,4000	1.120	13.021,10
03/4/2007	11,3000	-2,59%	11,3000	11,4000	11,3000	680	7.711,00
02/4/2007	11,6000	0,87%	11,1000	11,6000	11,1000	720	8.094,84
30/3/2007	11,5000	0,88%	11,3000	11,9000	11,2000	904	10.445,90
29/3/2007	11,4000	2,70%	11,1000	11,4000	11,1000	548	6.121,12
28/3/2007	11,1000	-3,48%	11,2000	11,4000	11,1000	237	2.630,43
27/3/2007	11,5000	2,68%	11,1000	11,5000	11,1000	353	3.918,50
26/3/2007	11,2000	-2,61%	11,5000	11,5000	11,2000	815	9.232,00
23/3/2007	11,5000	0,00%	11,7000	11,7000	11,1000	653	7.368,50
22/3/2007	11,5000	2,68%	11,1000	11,8000	11,0000	747	8.541,50
21/3/2007	11,2000	-0,88%	11,1000	11,2000	11,1000	28	312,60
20/3/2007	11,3000	0,00%	11,4000	11,4000	11,3000	279	3.159,10
19/3/2007	11,3000	0,89%	11,3000	11,3000	11,3000	204	2.305,20
16/3/2007	11,2000	0,00%	11,2000	11,2000	11,2000	133	1.489,60
15/3/2007	11,2000	0,90%	11,3000	11,3000	11,2000	210	2.362,30
14/3/2007	11,1000	-1,77%	11,0000	11,3000	11,0000	539	6.010,40
13/3/2007	11,3000	-1,74%	11,5000	11,5000	11,3000	62	708,60
12/3/2007	11,5000	-1,71%	11,5000	11,5000	11,5000	129	1.483,50
09/3/2007	11,7000	-2,50%	11,7000	11,7000	11,7000	50	585,00
08/3/2007	12,0000	0,00%	11,9000	12,0000	11,9000	500	5.998,00
07/3/2007	12,0000	6,19%	12,0000	12,0000	12,0000	5	60,00
06/3/2007	11,3000	1,80%	11,2000	11,3000	11,1000	1.060	11.910,00
05/3/2007	11,1000	-3,48%	11,4000	11,4000	11,1000	142	1.603,80
02/3/2007	11,5000	0,88%	11,4000	11,5000	11,2000	560	6.409,00
01/3/2007	11,4000	-0,87%	11,9000	12,0000	11,2000	1.824	20.886,00
28/2/2007	11,5000	-3,36%	11,9000	12,2000	11,2000	1.814	21.134,30
27/2/2007	11,9000	-8,46%	12,5000	12,5000	11,8000	2.266	27.375,80
26/2/2007	13,0000	0,00%	13,0000	13,1000	12,2000	2.803	35.666,90
23/2/2007	13,0000	12,07%	11,6000	13,1000	11,6000	14.445	180.897,13
22/2/2007	11,6000	0,87%	11,2000	11,6000	11,2000	294	3.384,82
21/2/2007	11,5000	-0,86%	11,6000	11,6000	11,1000	955	10.906,50
20/2/2007	11,6000	0,87%	11,2000	11,6000	11,2000	1.104	12.573,06
16/2/2007	11,5000	-0,86%	11,2000	11,6000	11,2000	520	5.947,50
15/2/2007	11,6000	0,87%	11,5000	11,6000	11,3000	435	4.998,47
14/2/2007	11,5000	0,00%	11,1000	11,5000	10,9000	260	2.917,10
13/2/2007	11,5000	4,55%	11,0000	11,5000	11,0000	489	5.460,82
12/2/2007	11,0000	-2,65%	11,2000	11,2000	11,0000	1.173	13.017,10
09/2/2007	11,3000	1,80%	11,3000	11,3000	11,1000	440	4.904,49
08/2/2007	11,1000	-3,48%	11,5000	11,5000	11,1000	240	2.714,05
07/2/2007	11,5000	2,68%	11,4000	11,5000	11,2000	200	2.270,00
06/2/2007	11,2000	-3,45%	11,2000	11,6000	11,2000	480	5.421,60
05/2/2007	11,6000	0,00%	11,2000	11,6000	11,2000	337	3.835,80
02/2/2007	11,6000	0,87%	11,5000	11,7000	11,5000	979	11.390,64
01/2/2007	11,5000	0,00%	11,5000	11,7000	11,0000	1.578	17.719,40
31/1/2007	11,5000	-1,71%	11,6000	11,6000	11,4000	254	2.921,40
30/1/2007	11,7000	3,54%	11,3000	11,7000	11,2000	330	3.826,20
29/1/2007	11,3000	0,89%	11,3000	11,6000	11,2000	595	6.755,00
26/1/2007	11,2000	-2,61%	11,4000	11,5000	11,2000	908	10.323,50
25/1/2007	11,5000	1,77%	11,5000	11,5000	11,4000	382	4.382,00
24/1/2007	11,3000	0,00%	11,3000	11,4000	11,2000	1.084	12.263,10
23/1/2007	11,3000	-1,74%	11,7000	11,8000	11,3000	695	7.960,53
22/1/2007	11,5000	-1,71%	11,5000	11,5000	11,5000	663	7.624,50
19/1/2007	11,7000	4,46%	11,4000	11,7000	11,3000	618	7.093,50
18/1/2007	11,2000	-0,88%	11,5000	11,5000	11,2000	1.081	12.268,70
17/1/2007	11,3000	-0,88%	11,4000	11,8000	11,2000	1.904	21.667,70
16/1/2007	11,4000	0,88%	11,3000	11,7000	11,3000	387	4.491,30
15/1/2007	11,3000	0,89%	11,5000	11,8000	11,2000	225	2.591,00
12/1/2007	11,2000	0,00%	11,2000	11,6000	11,2000	1.271	14.467,00
11/1/2007	11,2000	-0,88%	11,8000	11,8000	11,2000	1.437	16.515,55
10/1/2007	11,3000	-1,74%	11,4000	11,4000	11,3000	340	3.861,00
09/1/2007	11,5000	-0,86%	11,6000	12,0000	11,3000	1.320	15.212,50
08/1/2007	11,6000	-3,33%	11,7000	12,0000	11,6000	1.726	20.301,10
05/1/2007	12,0000	-1,64%	12,4000	12,4000	11,8000	412	5.016,80
04/1/2007	12,2000	3,39%	11,2000	12,3000	11,2000	675	8.178,60
03/1/2007	11,8000	-3,28%	12,2000	12,2000	11,8000	224	2.652,65
02/1/2007	12,2000	0,83%	12,1000	12,2000	11,8000	583	7.071,76
29/12/2006	12,1000	7,08%	11,7000	12,1000	11,7000	1.984	23.680,56
28/12/2006	11,3000	-4,24%	11,3000	11,3000	11,3000	10	113,00
27/12/2006	11,8000	0,00%	11,8000	11,8000	11,8000		,00
22/12/2006	11,8000	0,00%	11,8000	11,8000	11,8000		,00
21/12/2006	11,8000	4,42%	11,2000	11,8000	11,2000	63	717,50
20/12/2006	11,3000	-4,24%	11,8000	11,8000	11,3000	637	7.305,45
19/12/2006	11,8000	2,61%	11,5000	11,8000	11,3000	334	3.811,30
18/12/2006	11,5000	-0,86%	11,6000	11,7000	11,5000	1.150	13.328,20
15/12/2006	11,6000	0,00%	11,7000	11,8000	11,6000	1.245	14.566,65
14/12/2006	11,6000	0,87%	11,5000	11,9000	11,4000	1.020	11.800,10
13/12/2006	11,5000	-4,17%	12,0000	12,0000	11,5000	1.404	16.494,90
12/12/2006	12,0000	2,56%	11,7000	12,0000	11,7000	14	166,30
11/12/2006	11,7000	0,00%	11,6000	11,7000	11,5000	434	5.033,50
08/12/2006	11,7000	3,54%	11,9000	11,9000	11,6000	305	3.559,50
07/12/2006	11,3000	-0,88%	12,0000	12,0000	11,3000	171	1.977,80
06/12/2006	11,4000	0,00%	11,4000	11,4000	11,4000	150	1.710,00
05/12/2006	11,4000	0,00%	11,6000	11,7000	11,4000	476	5.480,26
04/12/2006	11,4000	-4,20%	11,8000	11,8000	11,4000	450	5.290,00
01/12/2006	11,9000	2,59%	11,9000	11,9000	11,9000	10	119,00
30/11/2006	11,6000	0,87%	12,2000	12,2000	11,5000	627	7.299,10
29/11/2006	11,5000	2,68%	11,9000	12,1000	11,4000	545	6.403,50
28/11/2006	11,2000	-3,45%	11,6000	11,6000	11,2000	213	2.400,00
27/11/2006	11,6000	-1,69%	11,6000	11,6000	11,4000	321	3.680,60
24/11/2006	11,8000	0,00%	11,5000	11,8000	11,5000	21	243,00
23/11/2006	11,8000	2,61%	11,6000	12,0000	11,5000	387	4.499,20
22/11/2006	11,5000	-4,17%	11,9000	12,2000	11,5000	1.021	12.079,70
21/11/2006	12,0000	1,69%	11,8000	12,4000	11,8000	1.681	20.087,20
20/11/2006	11,8000	-0,84%	12,0000	12,1000	11,8000	400	4.790,00
17/11/2006	11,9000	0,85%	11,8000	12,4000	11,8000	1.949	23.290,43
16/11/2006	11,8000	3,51%	11,4000	12,4000	11,4000	4.371	52.438,30
15/11/2006	11,4000	2,70%	11,0000	11,6000	11,0000	2.926	33.060,01
14/11/2006	11,1000	0,91%	10,9000	11,2000	10,9000	1.623	17.903,70
13/11/2006	11,0000	-0,90%	11,1000	11,2000	10,7000	1.759	19.022,70
10/11/2006	11,1000	-0,89%	11,2000	11,3000	11,1000	1.180	13.209,80
09/11/2006	11,2000	-3,45%	11,6000	11,6000	11,2000	1.050	11.994,00
08/11/2006	11,6000	0,87%	11,4000	11,6000	11,4000	678	7.849,30
07/11/2006	11,5000	0,00%	11,0000	11,6000	11,0000	360	4.138,60
06/11/2006	11,5000	0,88%	11,4000	11,5000	11,2000	495	5.649,50
03/11/2006	11,4000	2,70%	10,8000	11,7000	10,8000	2.519	28.801,15
02/11/2006	11,1000	0,00%	11,1000	11,4000	10,8000	794	8.768,02
01/11/2006	11,1000	-3,48%	11,7000	11,8000	11,1000	1.660	19.044,50
31/10/2006	11,5000	7,48%	11,0000	11,5000	10,9000	4.028	45.185,00
30/10/2006	10,7000	0,00%	10,4000	10,7000	10,4000	55	576,50
27/10/2006	10,7000	0,00%	10,5000	10,9000	10,4000	692	7.317,80
26/10/2006	10,7000	-1,83%	10,6000	10,8000	10,6000	375	4.010,00
25/10/2006	10,9000	0,93%	10,6000	10,9000	10,4000	1.838	19.613,76
24/10/2006	10,8000	0,93%	10,7000	10,8000	10,7000	104	1.113,20
23/10/2006	10,7000	0,00%	10,7000	10,7000	10,7000		,00
20/10/2006	10,7000	1,90%	10,7000	10,7000	10,7000	137	1.465,90
19/10/2006	10,5000	1,94%	10,5000	10,5000	10,5000	175	1.837,50
18/10/2006	10,3000	0,00%	10,4000	10,4000	10,3000	380	3.950,50
17/10/2006	10,3000	-1,90%	10,5000	10,5000	10,2000	625	6.463,50
16/10/2006	10,5000	-4,55%	10,6000	10,7000	10,5000	1.146	12.108,20
13/10/2006	11,0000	2,80%	10,7000	11,0000	10,7000	192	2.073,50
12/10/2006	10,7000	0,00%	10,7000	10,8000	10,7000	374	4.003,90
11/10/2006	10,7000	0,00%	10,6000	10,7000	10,5000	439	4.663,80
10/10/2006	10,7000	0,00%	10,7000	10,8000	10,5000	751	8.008,00
09/10/2006	10,7000	-1,83%	10,9000	10,9000	10,7000	247	2.661,60
06/10/2006	10,9000	1,87%	10,7000	10,9000	10,5000	972	10.279,40
05/10/2006	10,7000	0,94%	10,6000	10,7000	10,6000	493	5.256,60
04/10/2006	10,6000	0,00%	10,8000	11,5000	10,6000	235	2.556,70
03/10/2006	10,6000	-3,64%	10,6000	10,6000	10,6000	24	254,40
02/10/2006	11,0000	1,85%	10,5000	11,0000	10,5000	250	2.630,00
29/9/2006	10,8000	-1,82%	10,8000	10,8000	10,8000	70	756,00
28/9/2006	11,0000	0,00%	11,0000	11,0000	11,0000		,00
27/9/2006	11,0000	1,85%	11,0000	11,0000	11,0000	170	1.870,00
26/9/2006	10,8000	0,93%	10,8000	10,8000	10,8000	861	9.298,80
25/9/2006	10,7000	-1,83%	10,8000	10,8000	10,7000	158	1.701,40
22/9/2006	10,9000	0,93%	10,5000	10,9000	10,5000	330	3.478,35
21/9/2006	10,8000	0,00%	10,8000	10,8000	10,8000	220	2.376,00
20/9/2006	10,8000	0,00%	10,4000	10,8000	10,4000	60	644,00
19/9/2006	10,8000	0,00%	10,8000	10,8000	10,8000	559	6.037,20
18/9/2006	10,8000	0,93%	10,8000	10,8000	10,8000	31	334,80
15/9/2006	10,7000	4,90%	10,7000	10,7000	10,7000	10	107,00
14/9/2006	10,2000	0,00%	10,2000	10,2000	10,2000	50	510,00
13/9/2006	10,2000	-3,77%	10,9000	10,9000	10,2000	432	4.537,30
12/9/2006	10,6000	-4,50%	10,6000	11,0000	10,6000	138	1.462,90
11/9/2006	11,1000	-0,89%	10,2000	11,1000	10,2000	203	2.150,10
08/9/2006	11,2000	-0,88%	10,9000	11,4000	10,9000	1.000	11.166,50
07/9/2006	11,3000	6,60%	10,4000	11,3000	10,4000	104	1.114,69
06/9/2006	10,6000	-0,93%	10,7000	10,7000	10,6000	844	8.976,40
05/9/2006	10,7000	-1,83%	10,9000	10,9000	10,7000	213	2.295,70
04/9/2006	10,9000	2,83%	10,6000	10,9000	10,6000	773	8.389,06
01/9/2006	10,6000	1,92%	10,9000	10,9000	10,5000	83	881,90
31/8/2006	10,4000	-0,95%	10,4000	10,4000	10,4000	30	312,00
30/8/2006	10,5000	-3,67%	10,5000	10,5000	10,5000	500	5.250,00
29/8/2006	10,9000	0,00%	10,9000	10,9000	10,9000		,00
28/8/2006	10,9000	0,93%	10,5000	10,9000	10,3000	108	1.129,50
25/8/2006	10,8000	0,00%	10,7000	10,8000	10,3000	180	1.908,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΙΝ	2,5200	4,56 %	0,1100	79.032
ΓΕΒΚΑ	2,4200	4,31 %	0,1000	24.574
ΠΑΙΡ	0,9680	4,31 %	0,0400	12.974
ΒΙΝΤΑ	7,6000	4,11 %	0,3000	1.060
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΙΔΜΑ	1,9650	3,97 %	0,0750	12.052
ΚΡΙ	20,4500	3,81 %	0,7500	15.991
ΑΛΦΑ	3,9970	3,55 %	0,1370	15.050.948
ΣΠΕΙΣ	7,9000	2,86 %	0,2200	10.524
ΠΡΟΝΤΕΑ	5,9000	2,61 %	0,1500	9.527

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	2,1400	-6,55 %	-0,1500	46.326
ΜΑΘΙΟ	0,8600	-3,91 %	-0,0350	6.060
ΠΕΡΦ	8,5600	-3,82 %	-0,3400	12.224
ΑΔΜΗΕ	2,9200	-3,31 %	-0,1000	598.238
ΛΑΝΑΚ	1,3200	-2,94 %	-0,0400	251
ΙΝΤΚΑ	3,6500	-2,93 %	-0,1100	194.068
ΙΛΥΔΑ	5,3600	-2,55 %	-0,1400	7.761
ΧΑΙΔΕ	0,7850	-2,48 %	-0,0200	116
ΜΠΡΙΚ	2,9800	-2,30 %	-0,0700	21.525
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	-0,0105	848.273

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7100	1,98 %	0,1500	63.811.759
ΑΛΦΑ	3,9970	3,55 %	0,1370	59.512.264
ΕΤΕ	14,2000	0,00 %	0,0000	52.917.777
ΕΥΡΩΒ	3,8080	1,28 %	0,0480	29.596.822
ΔΕΗ	18,4400	-1,23 %	-0,2300	10.466.306
MTLN	43,0200	-1,96 %	-0,8600	10.105.859
ΟΠΑΠ	18,3500	-1,87 %	-0,3500	9.151.173
ΜΠΕΛΑ	27,6000	-1,08 %	-0,3000	6.810.095
ΟΤΕ	16,8800	-0,65 %	-0,1100	5.150.963
BOCHGR	8,5000	-0,47 %	-0,0400	4.657.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9970	3,55 %	15.050.948	59,51εκ.
ΠΕΙΡ	7,7100	1,98 %	8.284.531	63,81εκ.
ΕΥΡΩΒ	3,8080	1,28 %	7.777.821	29,60εκ.
ΕΤΕ	14,2000	0,00 %	3.724.603	52,92εκ.
ΙΝΛΟΤ	1,0820	-0,55 %	2.961.783	3,21εκ.
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	389,3χιλ.
ΑΔΜΗΕ	2,9200	-3,31 %	598.238	1,75εκ.
ΔΕΗ	18,4400	-1,23 %	566.379	10,47εκ.
BOCHGR	8,5000	-0,47 %	548.790	4,66εκ.
CREDIA	1,6780	1,08 %	548.421	915,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	-1,45 %	404.677	1,85 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	0,71 %
ΠΕΙΡ	7,7100	1,98 %	8.284.531	0,67 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	0,65 %
ΑΛΦΑ	3,9970	3,55 %	15.050.948	0,65 %
ONYX	2,1200	-0,93 %	444.616	0,65 %
EIS	1,9960	-2,16 %	89.717	0,59 %
ΕΤΕ	14,2000	0,00 %	3.724.603	0,41 %
ΤΖΚΑ	1,6300	-2,10 %	10.990	0,36 %
ΕΛΙΝ	2,5200	4,56 %	79.032	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9680	4,31 %	12.974	9,70 %
ΚΕΚΡ	2,1400	-6,55 %	46.326	8,30 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	8,14 %
ΕΛΙΝ	2,5200	4,56 %	79.032	6,22 %
ΓΕΒΚΑ	2,4200	4,31 %	24.574	6,03 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	5,90 %
ΣΕΝΤΡ	0,3570	-0,83 %	213.188	5,83 %
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	5,66 %
ONYX	2,1200	-0,93 %	444.616	5,61 %
ΛΟΓΟΣ	2,2200	-1,77 %	568	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%