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
13/6/2005	12,0000	0,84%	11,8000	12,0000	11,7000	231	2.715,80
10/6/2005	11,9000	-0,83%	11,9000	11,9000	11,9000	50	595,00
09/6/2005	12,0000	0,00%	12,0000	12,3000	12,0000	87	1.044,90
08/6/2005	12,0000	0,84%	11,9000	12,0000	11,7000	136	1.613,20
07/6/2005	11,9000	0,00%	11,9000	12,0000	11,9000	150	1.792,50
06/6/2005	11,9000	-4,80%	12,5000	12,5000	11,9000	542	6.565,90
03/6/2005	12,5000	-1,57%	12,3000	12,5000	12,3000	24	298,00
02/6/2005	12,7000	2,42%	12,5000	12,7000	12,1000	406	4.970,00
01/6/2005	12,4000	-1,59%	12,1000	12,4000	12,1000	70	864,00
31/5/2005	12,6000	5,88%	12,1000	12,6000	12,1000	60	733,50
30/5/2005	11,9000	-4,03%	12,4000	12,4000	11,9000	60	719,00
27/5/2005	12,4000	0,00%	12,4000	12,4000	12,4000		,00
26/5/2005	12,4000	4,20%	12,0000	12,4000	12,0000	344	4.172,40
25/5/2005	11,9000	2,59%	12,0000	12,0000	11,6000	750	8.900,00
24/5/2005	11,6000	-2,52%	12,1000	12,1000	11,6000	520	6.157,00
23/5/2005	11,9000	-1,65%	12,5000	12,5000	11,7000	901	10.751,60
20/5/2005	12,1000	-0,82%	12,2000	12,2000	12,0000	250	3.025,00
19/5/2005	12,2000	-2,40%	12,8000	12,8000	12,2000	102	1.259,50
18/5/2005	12,5000	-3,85%	12,5000	12,5000	12,5000	185	2.312,50
17/5/2005	13,0000	-0,76%	13,0000	13,0000	12,4000	566	7.162,00
16/5/2005	13,1000	2,34%	13,2000	13,5000	13,1000	625	8.260,00
13/5/2005	12,8000	2,40%	12,2000	13,2000	12,2000	317	4.086,60
12/5/2005	12,5000	6,84%	12,0000	12,5000	12,0000	448	5.470,50
11/5/2005	11,7000	0,00%	11,7000	11,7000	11,7000	236	2.761,20
10/5/2005	11,7000	-1,68%	11,7000	11,7000	11,7000	10	117,00
09/5/2005	11,9000	-1,65%	11,9000	12,0000	11,7000	300	3.578,00
06/5/2005	12,1000	0,00%	12,1000	12,1000	12,1000	210	2.541,00
05/5/2005	12,1000	0,83%	12,0000	12,3000	11,9000	914	10.997,20
04/5/2005	12,0000	-3,23%	12,1000	12,1000	12,0000	250	3.020,00
03/5/2005	12,4000	4,20%	11,8000	12,4000	11,8000	61	720,40
28/4/2005	11,9000	1,71%	11,5000	11,9000	11,5000	242	2.845,20
27/4/2005	11,7000	0,00%	11,7000	11,7000	11,7000	100	1.170,00
26/4/2005	11,7000	-4,10%	12,2000	12,2000	11,7000	80	946,00
25/4/2005	12,2000	-3,94%	11,8000	12,5000	11,8000	129	1.537,40
22/4/2005	12,7000	4,10%	11,7000	12,7000	11,7000	431	5.261,70
21/4/2005	12,2000	0,00%	12,0000	12,2000	11,8000	220	2.630,20
20/4/2005	12,2000	-2,40%	12,5000	12,5000	11,8000	376	4.475,20
19/4/2005	12,5000	0,00%	12,5000	12,5000	12,5000		,00
18/4/2005	12,5000	-3,10%	12,5000	12,5000	12,0000	284	3.484,40
15/4/2005	12,9000	-0,77%	12,9000	12,9000	12,5000	251	3.193,50
14/4/2005	13,0000	0,00%	13,0000	13,0000	13,0000		,00
13/4/2005	13,0000	0,00%	12,5000	13,0000	12,4000	390	4.916,50
12/4/2005	13,0000	0,00%	13,0000	13,0000	13,0000		,00
11/4/2005	13,0000	4,00%	12,4000	13,0000	12,3000	575	7.168,00
08/4/2005	12,5000	0,00%	12,3000	12,9000	12,2000	773	9.594,00
07/4/2005	12,5000	-3,10%	12,5000	12,5000	12,2000	217	2.663,70
06/4/2005	12,9000	3,20%	12,3000	12,9000	12,3000	329	4.164,00
05/4/2005	12,5000	5,93%	11,8000	12,5000	11,8000	379	4.673,40
04/4/2005	11,8000	-9,23%	12,8000	12,8000	11,8000	560	7.002,20
01/4/2005	13,0000	0,00%	13,0000	13,0000	13,0000		,00
31/3/2005	13,0000	0,78%	13,0000	13,0000	13,0000	20	260,00
30/3/2005	12,9000	0,00%	12,7000	12,9000	12,7000	140	1.786,00
29/3/2005	12,9000	-0,77%	13,0000	13,0000	12,9000	63	813,10
24/3/2005	13,0000	0,78%	12,9000	13,3000	12,9000	430	5.602,00
23/3/2005	12,9000	1,57%	12,7000	13,1000	12,7000	245	3.164,40
22/3/2005	12,7000	-0,78%	12,7000	12,8000	12,7000	290	3.687,00
21/3/2005	12,8000	-6,57%	13,7000	13,7000	12,7000	1.118	14.616,10
18/3/2005	13,7000	0,74%	13,3000	13,7000	13,3000	185	2.502,50
17/3/2005	13,6000	-1,45%	13,8000	14,2000	13,6000	700	9.600,00
16/3/2005	13,8000	-2,13%	14,2000	14,2000	13,8000	205	2.850,20
15/3/2005	14,1000	-3,42%	14,5000	14,5000	14,0000	537	7.618,40
11/3/2005	14,6000	1,39%	14,5000	14,6000	14,5000	85	1.232,80
10/3/2005	14,4000	0,70%	14,3000	14,4000	14,2000	1.469	21.044,60
09/3/2005	14,3000	-2,05%	14,4000	14,4000	14,2000	313	4.480,60
08/3/2005	14,6000	0,00%	15,1000	15,1000	14,5000	875	12.874,00
07/3/2005	14,6000	-2,01%	14,8000	15,0000	14,5000	1.012	15.019,00
04/3/2005	14,9000	-1,97%	15,1000	15,1000	14,8000	698	10.474,80
03/3/2005	15,2000	1,33%	14,8000	15,4000	14,8000	728	11.060,60
02/3/2005	15,0000	-2,60%	15,5000	15,7000	14,9000	1.309	20.028,80
01/3/2005	15,4000	1,99%	15,4000	15,7000	15,1000	2.555	39.453,20
28/2/2005	15,1000	0,00%	15,3000	15,5000	15,1000	848	12.992,60
25/2/2005	15,1000	-2,58%	15,1000	15,6000	15,1000	1.762	26.986,00
24/2/2005	15,5000	3,33%	15,1000	15,5000	15,1000	1.327	20.286,00
23/2/2005	15,0000	-1,96%	15,3000	15,5000	15,0000	689	10.429,90
22/2/2005	15,3000	0,00%	15,4000	15,7000	15,3000	1.237	19.100,20
21/2/2005	15,3000	0,66%	15,0000	15,6000	15,0000	2.573	39.487,20
18/2/2005	15,2000	2,01%	14,4000	15,2000	14,2000	973	14.369,90
17/2/2005	14,9000	-0,67%	14,6000	15,0000	14,4000	1.034	15.286,00
16/2/2005	15,0000	-1,32%	14,6000	15,4000	14,5000	1.179	17.656,80
15/2/2005	15,2000	-1,94%	15,4000	15,4000	14,8000	565	8.549,50
14/2/2005	15,5000	-1,27%	15,8000	16,4000	15,0000	3.243	51.206,90
11/2/2005	15,7000	6,08%	14,9000	15,8000	14,9000	6.284	97.378,30
10/2/2005	14,8000	2,78%	14,4000	14,8000	14,1000	770	11.247,10
09/2/2005	14,4000	2,13%	13,8000	14,4000	13,6000	325	4.478,00
08/2/2005	14,1000	-2,08%	14,3000	14,5000	14,1000	737	10.580,60
07/2/2005	14,4000	0,70%	13,7000	14,4000	13,7000	221	3.122,90
04/2/2005	14,3000	0,70%	14,2000	14,3000	14,0000	165	2.320,00
03/2/2005	14,2000	0,00%	14,1000	14,2000	14,0000	427	5.994,00
02/2/2005	14,2000	-5,33%	14,6000	14,6000	13,9000	689	9.850,50
01/2/2005	15,0000	-3,85%	15,1000	15,1000	14,7000	215	3.215,00
31/1/2005	15,6000	1,96%	15,7000	16,2000	14,9000	1.701	26.652,30
28/1/2005	15,3000	7,75%	14,3000	15,4000	14,0000	2.013	29.907,00
27/1/2005	14,2000	1,43%	14,2000	14,3000	13,8000	490	6.878,00
26/1/2005	14,0000	0,00%	14,0000	14,0000	13,8000	862	11.978,70
25/1/2005	14,0000	0,72%	13,3000	14,0000	13,2000	1.038	14.061,90
24/1/2005	13,9000	-2,80%	14,5000	14,5000	13,4000	1.086	14.835,20
21/1/2005	14,3000	0,70%	13,6000	14,4000	13,6000	590	8.259,00
20/1/2005	14,2000	-2,07%	13,8000	14,2000	13,8000	130	1.821,00
19/1/2005	14,5000	0,00%	14,6000	14,6000	14,4000	340	4.929,60
18/1/2005	14,5000	0,69%	14,5000	14,5000	14,5000	20	290,00
17/1/2005	14,4000	0,00%	14,2000	14,4000	13,9000	943	13.306,90
14/1/2005	14,4000	2,86%	14,0000	14,6000	14,0000	529	7.529,00
13/1/2005	14,0000	-1,41%	14,3000	14,4000	13,4000	746	10.316,10
12/1/2005	14,2000	-1,39%	14,5000	14,6000	13,9000	582	8.303,70
11/1/2005	14,4000	-2,70%	14,2000	14,5000	13,7000	1.305	18.472,10
10/1/2005	14,8000	-1,33%	14,0000	14,9000	14,0000	720	10.536,10
07/1/2005	15,0000	-1,32%	15,5000	15,5000	14,7000	237	3.569,60
05/1/2005	15,2000	4,83%	14,4000	15,2000	14,1000	740	10.738,80
04/1/2005	14,5000	-2,68%	14,0000	14,6000	14,0000	525	7.446,00
03/1/2005	14,9000	0,00%	14,9000	14,9000	14,9000		,00
31/12/2004	14,9000	0,00%	14,9000	14,9000	14,9000		,00
30/12/2004	14,9000	0,00%	15,4000	15,4000	14,9000	98	1.477,70
29/12/2004	14,9000	2,76%	14,2000	14,9000	14,2000	494	7.105,50
28/12/2004	14,5000	-1,36%	14,5000	14,7000	14,0000	297	4.304,20
27/12/2004	14,7000	1,38%	14,7000	14,7000	14,7000	462	6.791,40
24/12/2004	14,5000	0,00%	13,3000	14,5000	13,3000	193	2.709,70
23/12/2004	14,5000	-1,36%	14,9000	14,9000	14,5000	75	1.099,50
22/12/2004	14,7000	2,80%	14,4000	14,8000	14,0000	555	8.154,50
21/12/2004	14,3000	-1,38%	14,0000	14,4000	14,0000	270	3.863,00
20/12/2004	14,5000	-2,03%	14,9000	14,9000	13,8000	497	7.016,00
17/12/2004	14,8000	0,00%	14,8000	14,9000	14,3000	385	5.701,30
16/12/2004	14,8000	-2,63%	15,3000	15,3000	14,8000	70	1.046,00
15/12/2004	15,2000	0,00%	14,8000	15,2000	14,8000	190	2.826,00
14/12/2004	15,2000	-1,30%	14,9000	15,3000	14,9000	441	6.656,10
13/12/2004	15,4000	-0,65%	15,2000	15,4000	14,7000	518	7.817,40
10/12/2004	15,5000	0,65%	15,8000	15,8000	14,9000	700	10.744,00
09/12/2004	15,4000	1,32%	15,7000	15,7000	15,0000	885	13.461,00
08/12/2004	15,2000	2,01%	15,2000	15,4000	15,0000	512	7.809,40
07/12/2004	14,9000	0,68%	14,7000	15,0000	14,6000	492	7.223,70
06/12/2004	14,8000	-2,63%	15,4000	15,4000	14,8000	620	9.352,00
03/12/2004	15,2000	-1,30%	14,8000	15,2000	14,6000	271	4.013,20
02/12/2004	15,4000	1,32%	15,4000	15,4000	14,9000	380	5.816,00
01/12/2004	15,2000	-0,65%	14,0000	15,3000	14,0000	306	4.520,90
30/11/2004	15,3000	0,00%	15,0000	15,3000	14,8000	415	6.239,00
29/11/2004	15,3000	2,00%	15,1000	15,3000	15,0000	467	7.061,00
26/11/2004	15,0000	-1,32%	15,3000	15,3000	15,0000	600	9.059,50
25/11/2004	15,2000	2,01%	15,2000	15,2000	14,5000	401	5.918,70
24/11/2004	14,9000	-5,70%	15,8000	15,8000	14,3000	2.531	37.260,30
23/11/2004	15,8000	-3,07%	15,8000	16,0000	15,2000	865	13.572,30
22/11/2004	16,3000	-1,21%	15,9000	16,3000	15,6000	525	8.380,00
19/11/2004	16,5000	0,00%	15,9000	16,5000	15,9000	750	12.327,20
18/11/2004	16,5000	0,00%	16,3000	16,6000	15,9000	1.315	21.228,10
17/11/2004	16,5000	0,00%	16,2000	16,5000	16,0000	170	2.769,10
16/11/2004	16,5000	3,13%	16,5000	16,9000	16,0000	1.735	28.466,00
15/11/2004	16,0000	-3,61%	16,0000	16,4000	15,8000	262	4.217,30
12/11/2004	16,6000	-0,60%	16,4000	16,6000	16,2000	474	7.822,50
11/11/2004	16,7000	1,21%	16,3000	16,7000	16,1000	966	15.922,50
10/11/2004	16,5000	0,61%	16,6000	16,6000	16,5000	510	8.416,00
09/11/2004	16,4000	-2,96%	16,2000	17,1000	16,2000	2.436	40.423,60
08/11/2004	16,9000	0,00%	16,9000	16,9000	16,9000	3	50,70
05/11/2004	16,9000	3,68%	16,2000	16,9000	16,1000	1.814	29.787,30
04/11/2004	16,3000	4,49%	16,0000	16,6000	16,0000	2.366	38.226,20
03/11/2004	15,6000	6,12%	14,5000	16,0000	14,5000	3.425	53.171,10
02/11/2004	14,7000	3,52%	14,4000	14,7000	14,4000	1.314	19.120,70
01/11/2004	14,2000	1,43%	13,9000	14,2000	13,9000	505	7.095,80
29/10/2004	14,0000	0,00%	13,9000	14,0000	13,8000	198	2.751,20
27/10/2004	14,0000	0,00%	14,1000	14,1000	13,8000	379	5.270,80
26/10/2004	14,0000	-2,78%	14,0000	14,2000	14,0000	767	10.848,00
25/10/2004	14,4000	-2,04%	14,1000	14,4000	14,1000	118	1.680,80
22/10/2004	14,7000	-0,68%	14,8000	14,8000	14,1000	373	5.339,10
21/10/2004	14,8000	-0,67%	14,9000	14,9000	14,1000	976	14.112,00
20/10/2004	14,9000	4,93%	14,3000	15,2000	14,1000	4.163	61.004,00
19/10/2004	14,2000	7,58%	13,2000	14,5000	13,1000	1.440	14.619,70
18/10/2004	13,2000	-0,75%	12,6000	13,2000	12,5000	416	5.320,60
15/10/2004	13,3000	-2,21%	13,4000	13,5000	12,7000	2.322	30.360,10
14/10/2004	13,6000	0,00%	13,6000	13,6000	13,5000	424	5.761,40
13/10/2004	13,6000	0,74%	13,5000	14,0000	13,5000	870	12.026,90
12/10/2004	13,5000	-0,74%	13,6000	13,9000	13,5000	480	6.531,20
11/10/2004	13,6000	-2,86%	14,0000	14,0000	13,6000	922	12.785,40
08/10/2004	14,0000	-0,71%	14,0000	14,2000	13,7000	1.191	16.555,30
07/10/2004	14,1000	-2,08%	14,8000	14,8000	14,1000	410	5.878,90
06/10/2004	14,4000	-3,36%	15,0000	15,2000	14,4000	2.025	30.192,80
05/10/2004	14,9000	9,56%	13,8000	15,0000	13,7000	7.453	104.886,80
04/10/2004	13,6000	0,74%	13,5000	13,6000	13,4000	3.230	43.616,00
01/10/2004	13,5000	0,00%	13,3000	13,6000	13,2000	2.533	33.950,10
30/9/2004	13,5000	0,00%	13,5000	13,7000	13,5000	3.630	49.135,00
29/9/2004	13,5000	3,05%	13,3000	13,6000	12,7000	1.118	14.838,10
28/9/2004	13,1000	-2,96%	13,2000	13,2000	13,1000	90	1.183,00
27/9/2004	13,5000	6,30%	12,7000	13,6000	12,7000	2.485	33.012,70
24/9/2004	12,7000	5,83%	12,1000	12,8000	12,1000	657	8.134,20
23/9/2004	12,0000	-4,76%	11,9000	12,0000	11,8000	259	3.103,50
22/9/2004	12,6000	2,44%	12,3000	13,0000	12,3000	526	6.563,80
21/9/2004	12,3000	-1,60%	12,1000	12,3000	12,0000	318	3.851,00
20/9/2004	12,5000	5,04%	13,1000	13,1000	12,5000	350	4.573,00
17/9/2004	11,9000	0,00%	11,8000	11,9000	11,8000	426	5.046,90
16/9/2004	11,9000	-3,25%	11,9000	11,9000	11,9000	30	357,00
15/9/2004	12,3000	0,82%	12,2000	12,3000	12,2000	441	5.407,30
14/9/2004	12,2000	0,00%	12,2000	12,2000	12,2000		,00
13/9/2004	12,2000	3,39%	12,0000	12,2000	11,4000	135	1.613,00
10/9/2004	11,8000	-1,67%	11,8000	11,8000	11,8000	19	224,20
09/9/2004	12,0000	0,00%	12,0000	12,0000	12,0000		,00
08/9/2004	12,0000	0,00%	12,0000	12,0000	12,0000		,00
07/9/2004	12,0000	-1,64%	12,2000	12,3000	11,8000	277	3.358,40
06/9/2004	12,2000	0,00%	12,2000	12,2000	12,2000		,00
03/9/2004	12,2000	0,00%	12,2000	12,2000	12,2000		,00
02/9/2004	12,2000	0,00%	12,2000	12,2000	12,2000		,00
01/9/2004	12,2000	0,00%	11,8000	12,2000	11,8000	250	2.983,10
31/8/2004	12,2000	-1,61%	12,0000	12,2000	11,8000	236	2.843,20
30/8/2004	12,4000	11,71%	11,4000	12,4000	11,4000	825	9.928,00
27/8/2004	11,1000	-7,50%	11,8000	12,0000	10,6000	1.050	11.692,50
26/8/2004	12,0000	-1,64%	12,0000	12,0000	12,0000	155	1.860,00
25/8/2004	12,2000	0,00%	12,2000	12,2000	11,2000	310	3.675,50
24/8/2004	12,2000	0,00%	12,2000	12,2000	12,2000		,00
23/8/2004	12,2000	-1,61%	12,0000	12,2000	12,0000	60	722,00
20/8/2004	12,4000	4,20%	12,4000	12,4000	12,4000	10	124,00
19/8/2004	11,9000	0,00%	11,9000	11,9000	11,9000		,00
18/8/2004	11,9000	-3,25%	12,2000	12,5000	11,9000	185	2.269,50
17/8/2004	12,3000	6,96%	12,3000	12,3000	12,3000	1	12,30
16/8/2004	11,5000	0,00%	11,5000	11,5000	11,5000		,00
12/8/2004	11,5000	-4,17%	12,4000	12,4000	11,5000	434	5.177,90
11/8/2004	12,0000	0,00%	11,9000	12,0000	11,8000	721	8.632,80
10/8/2004	12,0000	-5,51%	12,5000	12,5000	11,8000	760	9.236,00
09/8/2004	12,7000	4,10%	12,2000	13,0000	11,9000	702	8.632,30
06/8/2004	12,2000	14,02%	10,8000	12,4000	10,8000	1.523	17.721,70
05/8/2004	10,7000	0,00%	10,4000	10,7000	10,4000	60	635,00
04/8/2004	10,7000	-0,93%	10,3000	10,7000	10,3000	210	2.167,00
03/8/2004	10,8000	0,00%	10,8000	10,8000	10,8000	100	1.080,00
02/8/2004	10,8000	1,89%	10,8000	10,8000	10,8000	20	216,00
30/7/2004	10,6000	-1,85%	10,6000	10,6000	10,3000	35	369,50
29/7/2004	10,8000	1,89%	10,2000	10,8000	10,2000	70	720,00
28/7/2004	10,6000	-0,93%	10,6000	10,6000	10,2000	60	634,20
27/7/2004	10,7000	4,90%	10,2000	10,7000	10,2000	11	112,70
26/7/2004	10,2000	0,00%	10,1000	10,2000	10,0000	50	504,10
23/7/2004	10,2000	0,00%	10,2000	10,2000	10,2000	25	255,00
22/7/2004	10,2000	-3,77%	10,5000	10,5000	10,2000	301	3.130,30
21/7/2004	10,6000	0,95%	10,2000	10,6000	10,2000	489	5.135,50
20/7/2004	10,5000	-0,94%	10,5000	10,5000	10,5000	85	892,50
19/7/2004	10,6000	0,00%	10,4000	10,6000	10,3000	199	2.071,80
16/7/2004	10,6000	1,92%	10,4000	10,6000	10,2000	250	2.578,00
15/7/2004	10,4000	-2,80%	10,3000	10,4000	10,3000	42	436,30
14/7/2004	10,7000	3,88%	10,6000	10,7000	10,6000	210	2.236,00
13/7/2004	10,3000	0,00%	9,8000	10,3000	9,8000	49	492,20
12/7/2004	10,3000	3,00%	10,3000	10,3000	10,3000	35	,00
09/7/2004	10,0000	-7,41%	10,0000	10,0000	10,0000	10	100,00
08/7/2004	10,8000	0,00%	10,8000	10,8000	10,8000		,00
07/7/2004	10,8000	0,00%	10,8000	10,8000	10,8000		,00
06/7/2004	10,8000	3,85%	10,8000	10,8000	10,8000	50	540,00
05/7/2004	10,4000	6,12%	9,8000	10,4000	9,5000	259	2.614,10
02/7/2004	9,8000	-7,55%	9,8000	9,8000	9,8000	20	196,00
01/7/2004	10,6000	0,00%	10,6000	10,6000	10,6000		,00
30/6/2004	10,6000	2,91%	9,5000	10,6000	9,5000	635	6.379,00
29/6/2004	10,3000	-1,90%	10,5000	10,8000	10,3000	783	8.333,60
28/6/2004	10,5000	1,94%	10,3000	10,5000	10,3000	115	1.204,50
25/6/2004	10,3000	-8,04%	10,4000	11,2000	10,3000	415	4.603,50
24/6/2004	11,2000	1,82%	10,5000	11,2000	10,0000	569	6.253,90
23/6/2004	11,0000	-4,35%	10,8000	11,5000	10,8000	162	1.824,60
22/6/2004	11,5000	0,00%	11,5000	11,5000	11,5000	80	920,00
21/6/2004	11,5000	0,00%	10,5000	11,5000	10,5000	19	210,70
18/6/2004	11,5000	1,77%	11,5000	11,5000	11,5000	30	345,00
17/6/2004	11,3000	0,00%	11,3000	11,3000	11,3000		,00
16/6/2004	11,3000	3,67%	11,0000	11,3000	10,9000	190	2.113,00
15/6/2004	10,9000	0,00%	11,0000	11,0000	10,9000	25	274,50
14/6/2004	10,9000	-0,91%	9,9000	10,9000	9,9000	204	2.130,30
11/6/2004	11,0000	1,85%	10,8000	11,2000	10,8000	2.583	28.862,10
10/6/2004	10,8000	0,00%	10,8000	10,8000	10,8000		,00
09/6/2004	10,8000	-1,82%	10,4000	10,8000	10,4000	99	1.061,20
08/6/2004	11,0000	1,85%	10,8000	11,0000	10,4000	133	1.425,00
07/6/2004	10,8000	-6,09%	11,5000	11,5000	10,8000	35	399,00
04/6/2004	11,5000	0,00%	11,1000	11,5000	10,8000	110	1.228,00
03/6/2004	11,5000	6,48%	9,9000	11,5000	9,9000	402	4.291,50
02/6/2004	10,8000	3,85%	10,6000	10,9000	10,6000	596	6.422,60
01/6/2004	10,4000	0,00%	10,4000	10,4000	10,4000	31	322,40
28/5/2004	10,4000	0,00%	10,4000	10,4000	10,4000		,00
27/5/2004	10,4000	-0,95%	10,3000	10,4000	10,3000	2.424	25.177,20
26/5/2004	10,5000	-0,94%	10,6000	10,6000	10,0000	208	2.170,60
25/5/2004	10,6000	1,92%	10,4000	10,6000	10,2000	160	1.661,00
24/5/2004	10,4000	0,00%	10,4000	10,6000	10,4000	330	3.444,00
21/5/2004	10,4000	0,00%	10,4000	10,4000	10,4000		,00
20/5/2004	10,4000	0,97%	9,9000	10,5000	9,9000	81	833,50
19/5/2004	10,3000	-1,90%	10,7000	10,7000	10,3000	160	1.657,00
18/5/2004	10,5000	2,94%	10,2000	10,5000	10,2000	60	615,00
17/5/2004	10,2000	-4,67%	9,7000	10,3000	9,7000	169	1.703,80
14/5/2004	10,7000	2,88%	10,7000	10,7000	10,7000	10	107,00
13/5/2004	10,4000	0,00%	10,4000	10,4000	10,4000	5	52,00
12/5/2004	10,4000	0,97%	10,4000	10,4000	10,4000	100	1.040,00
11/5/2004	10,3000	0,00%	10,2000	10,3000	10,2000	440	4.525,00
10/5/2004	10,3000	-0,96%	9,7000	10,3000	9,7000	22	224,40
07/5/2004	10,4000	0,97%	10,4000	10,4000	10,4000	125	1.300,00
06/5/2004	10,3000	0,00%	10,4000	10,4000	10,3000	44	453,60
05/5/2004	10,3000	-0,96%	10,0000	10,3000	10,0000	232	2.374,40
04/5/2004	10,4000	1,96%	10,3000	10,4000	10,3000	145	1.503,50
03/5/2004	10,2000	2,00%	9,3000	10,3000	9,3000	306	3.058,80
30/4/2004	10,0000	4,17%	10,3000	10,3000	10,0000	102	1.020,60
29/4/2004	9,6000	-6,80%	9,6000	9,6000	9,6000	100	960,00
28/4/2004	10,3000	-1,90%	9,8000	10,3000	9,8000	41	402,30
27/4/2004	10,5000	0,00%	10,5000	10,5000	10,5000		,00
26/4/2004	10,5000	0,00%	9,9000	10,5000	9,8000	128	1.274,20
23/4/2004	10,5000	0,00%	10,0000	10,5000	10,0000	142	1.428,50
22/4/2004	10,5000	0,96%	10,5000	10,5000	10,5000	40	420,00
21/4/2004	10,4000	0,00%	10,4000	10,4000	10,4000		,00
20/4/2004	10,4000	2,97%	10,2000	10,4000	10,2000	310	3.177,00
19/4/2004	10,1000	1,00%	9,8000	10,1000	9,8000	386	3.868,80
16/4/2004	10,0000	2,04%	10,0000	10,0000	10,0000	500	5.000,00
15/4/2004	9,8000	0,00%	10,0000	10,0000	9,8000	63	628,40
14/4/2004	9,8000	0,00%	9,9000	10,0000	9,8000	1.472	14.647,90
13/4/2004	9,8000	-1,01%	9,9000	9,9000	9,8000	208	2.052,40
08/4/2004	9,9000	-1,00%	9,9000	9,9000	9,9000	100	990,00
07/4/2004	10,0000	0,00%	10,0000	10,0000	10,0000	22	220,00
06/4/2004	10,0000	-1,96%	10,0000	10,0000	9,7000	172	1.695,50
05/4/2004	10,2000	0,00%	9,8000	10,2000	9,8000	120	1.210,00

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.%