Συνεχης ενημερωση

ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)

1,3850 €

-0,0050 (-0,36%)

Άνοιγμα 1,4000
Υψηλό 1,4050
Χαμηλό 1,3650

Όγκος 18.513
Τζίρος 25.562 €
Πράξεις 62

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,92%	10,7000	10,8000	10,3000	180	1.908,20
24/8/2006	10,9000	3,81%	10,3000	10,9000	10,3000	424	4.617,20
23/8/2006	10,5000	0,00%	10,5000	10,5000	10,5000	100	1.050,00
22/8/2006	10,5000	-1,87%	10,1000	10,8000	10,1000	326	3.468,25
21/8/2006	10,7000	0,00%	10,9000	10,9000	10,7000	200	2.160,00
18/8/2006	10,7000	0,94%	10,6000	10,7000	10,6000	44	470,87
17/8/2006	10,6000	2,91%	10,5000	11,0000	10,5000	905	9.615,95
16/8/2006	10,3000	-2,83%	10,6000	10,8000	10,3000	300	3.213,85
14/8/2006	10,6000	1,92%	10,6000	10,6000	10,6000	15	159,00
11/8/2006	10,4000	-3,70%	11,0000	11,4000	10,4000	491	5.320,60
10/8/2006	10,8000	1,89%	10,5000	11,0000	10,5000	1.260	13.467,68
09/8/2006	10,6000	0,95%	10,0000	10,6000	10,0000	360	3.785,00
08/8/2006	10,5000	0,00%	10,5000	10,5000	10,5000	77	808,50
07/8/2006	10,5000	0,00%	10,5000	10,5000	10,5000		,00
04/8/2006	10,5000	0,00%	10,9000	10,9000	10,2000	210	2.212,00
03/8/2006	10,5000	-1,87%	11,1000	11,1000	10,5000	42	442,20
02/8/2006	10,7000	1,90%	10,5000	10,7000	10,5000	300	3.186,00
01/8/2006	10,5000	0,96%	10,0000	10,5000	10,0000	121	1.235,50
31/7/2006	10,4000	0,00%	10,4000	10,4000	10,4000		,00
28/7/2006	10,4000	2,97%	10,1000	10,4000	10,0000	347	3.488,00
27/7/2006	10,1000	-2,88%	10,1000	10,1000	10,1000	31	313,10
26/7/2006	10,4000	1,96%	10,4000	10,4000	10,4000	122	1.268,80
25/7/2006	10,2000	2,00%	10,0000	10,2000	10,0000	162	1.620,40
24/7/2006	10,0000	0,00%	10,0000	10,0000	10,0000	30	300,00
21/7/2006	10,0000	-0,99%	10,6000	10,6000	10,0000	92	930,40
20/7/2006	10,1000	-6,48%	10,1000	10,1000	10,1000	50	505,00
19/7/2006	10,8000	0,00%	10,8000	10,8000	10,8000	14	151,20
18/7/2006	10,8000	5,88%	11,0000	11,0000	9,7000	159	1.711,70
17/7/2006	10,2000	2,00%	10,0000	10,2000	10,0000	186	1.880,00
14/7/2006	10,0000	0,00%	9,8000	10,1000	9,8000	404	4.056,00
13/7/2006	10,0000	-1,96%	10,2000	10,2000	10,0000	381	3.833,00
12/7/2006	10,2000	-6,42%	10,2000	10,2000	10,2000	150	1.530,00
11/7/2006	10,9000	2,83%	10,6000	10,9000	10,6000	156	1.661,40
10/7/2006	10,6000	1,92%	10,5000	10,6000	10,5000	300	3.170,00
07/7/2006	10,4000	-2,80%	10,6000	11,1000	10,4000	90	937,30
06/7/2006	10,7000	7,00%	10,7000	10,7000	10,7000	40	428,00
05/7/2006	10,0000	-8,26%	10,8000	10,8000	10,0000	125	1.277,00
04/7/2006	10,9000	-0,91%	10,5000	10,9000	10,5000	90	951,00
03/7/2006	11,0000	-1,79%	11,2000	11,2000	10,9000	138	1.518,09
30/6/2006	11,2000	3,70%	10,8000	11,2000	10,8000	140	1.515,20
29/6/2006	10,8000	0,00%	10,0000	10,8000	10,0000	15	158,00
28/6/2006	10,8000	0,00%	10,8000	10,8000	10,8000		,00
27/6/2006	10,8000	0,00%	10,0000	10,8000	10,0000	45	464,20
26/6/2006	10,8000	0,00%	10,8000	10,8000	10,8000		,00
23/6/2006	10,8000	0,00%	10,8000	10,8000	10,8000		,00
22/6/2006	10,8000	4,85%	10,3000	10,8000	10,3000	5	52,50
21/6/2006	10,3000	-0,96%	10,3000	10,3000	10,3000	10	103,00
20/6/2006	10,4000	-3,70%	10,8000	10,8000	10,0000	274	2.777,60
19/6/2006	10,8000	0,93%	10,8000	10,8000	10,8000	10	108,00
16/6/2006	10,7000	4,90%	10,5000	10,7000	10,3000	613	6.408,70
15/6/2006	10,2000	0,00%	10,4000	10,5000	10,2000	187	1.927,80
14/6/2006	10,2000	2,00%	10,0000	10,2000	9,8000	752	7.523,02
13/6/2006	10,0000	-7,41%	9,8000	10,0000	9,8000	505	4.986,00
09/6/2006	10,8000	8,00%	9,9000	10,8000	9,8000	658	6.513,40
08/6/2006	10,0000	-3,85%	9,8000	10,0000	9,8000	185	1.852,94
07/6/2006	10,4000	-0,95%	10,5000	10,5000	10,4000	620	6.461,00
06/6/2006	10,5000	8,25%	9,9000	10,5000	9,8000	1.666	17.119,40
05/6/2006	9,7000	-3,00%	10,0000	10,7000	9,7000	1.298	12.893,10
02/6/2006	10,0000	-7,41%	10,7000	10,7000	10,0000	452	4.652,80
01/6/2006	10,8000	-4,42%	11,5000	11,5000	10,8000	514	5.736,00
31/5/2006	11,3000	2,73%	11,0000	11,3000	11,0000	25	276,50
30/5/2006	11,0000	-0,90%	10,7000	11,0000	10,7000	227	2.466,50
29/5/2006	11,1000	0,00%	10,8000	11,1000	10,8000	80	870,00
26/5/2006	11,1000	4,72%	10,6000	11,1000	10,5000	245	2.631,90
25/5/2006	10,6000	0,00%	10,5000	10,6000	10,5000	304	3.202,40
24/5/2006	10,6000	-3,64%	10,3000	11,0000	10,2000	426	4.498,20
23/5/2006	11,0000	5,77%	10,4000	11,0000	10,4000	341	3.686,40
22/5/2006	10,4000	-9,57%	11,2000	11,2000	10,4000	732	7.821,40
19/5/2006	11,5000	0,00%	11,6000	11,7000	11,5000	319	3.683,50
18/5/2006	11,5000	-4,17%	11,8000	11,9000	11,5000	581	6.859,50
17/5/2006	12,0000	1,69%	12,0000	12,4000	11,6000	1.970	23.796,08
16/5/2006	11,8000	-0,84%	11,9000	12,3000	11,4000	281	3.377,40
15/5/2006	11,9000	3,48%	11,3000	11,9000	11,3000	130	1.478,50
12/5/2006	11,5000	-1,71%	11,5000	11,5000	11,5000	150	1.725,00
11/5/2006	11,7000	-0,85%	11,9000	12,0000	11,7000	946	11.171,50
10/5/2006	11,8000	2,61%	11,0000	11,8000	11,0000	333	3.782,00
09/5/2006	11,5000	-3,36%	11,5000	11,5000	11,5000	56	644,00
08/5/2006	11,9000	4,39%	11,2000	11,9000	11,2000	787	9.197,80
05/5/2006	11,4000	1,79%	11,3000	11,4000	11,2000	450	5.095,00
04/5/2006	11,2000	4,67%	10,8000	11,2000	10,8000	526	5.861,20
03/5/2006	10,7000	-6,14%	10,9000	10,9000	10,7000	50	537,00
02/5/2006	11,4000	4,59%	11,1000	11,4000	10,6000	1.450	15.728,30
28/4/2006	10,9000	0,00%	10,7000	10,9000	10,6000	306	3.279,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%