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
27/4/2006	11,4000	6,54%	11,4000	11,4000	11,4000	5	57,00
26/4/2006	10,7000	2,88%	10,7000	10,7000	10,7000	60	642,00
25/4/2006	10,4000	-3,70%	10,5000	10,5000	10,2000	328	3.415,40
20/4/2006	10,8000	-3,57%	11,6000	11,6000	10,8000	231	2.495,60
19/4/2006	11,2000	0,00%	11,5000	11,5000	10,3000	268	2.834,80
18/4/2006	11,2000	7,69%	11,2000	11,2000	11,2000	11	123,20
13/4/2006	10,4000	-8,77%	11,4000	11,4000	10,4000	661	7.046,40
12/4/2006	11,4000	-1,72%	11,4000	11,6000	11,4000	301	3.451,40
11/4/2006	11,6000	1,75%	11,6000	11,6000	11,6000	1	11,60
10/4/2006	11,4000	0,00%	10,5000	11,8000	10,5000	1.261	14.593,00
07/4/2006	11,4000	0,88%	11,4000	11,4000	11,4000	581	6.623,40
06/4/2006	11,3000	8,65%	10,7000	11,3000	10,7000	451	4.866,30
05/4/2006	10,4000	-1,89%	10,6000	10,6000	10,4000	278	2.941,80
04/4/2006	10,6000	1,92%	10,9000	10,9000	10,6000	1.261	13.465,78
03/4/2006	10,4000	-9,57%	11,4000	11,5000	10,4000	1.410	14.828,00
31/3/2006	11,5000	0,88%	11,0000	11,5000	10,9000	686	7.523,50
30/3/2006	11,4000	0,00%	10,7000	11,4000	10,7000	171	1.894,98
29/3/2006	11,4000	4,59%	11,0000	11,4000	11,0000	180	1.996,00
28/3/2006	10,9000	-3,54%	10,5000	10,9000	10,4000	1.381	14.592,90
27/3/2006	11,3000	-1,74%	11,7000	11,7000	11,2000	240	2.728,00
24/3/2006	11,5000	-2,54%	11,8000	11,8000	11,5000	165	1.911,00
23/3/2006	11,8000	4,42%	11,3000	12,4000	11,3000	303	3.516,00
22/3/2006	11,3000	-2,59%	11,1000	11,4000	11,1000	750	8.444,40
21/3/2006	11,6000	-4,13%	11,8000	11,8000	11,6000	144	1.671,20
20/3/2006	12,1000	-3,20%	11,8000	12,1000	11,7000	70	840,00
17/3/2006	12,5000	0,00%	12,5000	12,5000	12,5000		,00
16/3/2006	12,5000	-0,79%	12,5000	12,6000	11,8000	250	3.082,90
15/3/2006	12,6000	-0,79%	11,8000	12,6000	11,8000	8	96,30
14/3/2006	12,7000	7,63%	12,7000	12,7000	12,7000	1	12,70
13/3/2006	11,8000	-7,81%	11,8000	12,3000	11,6000	220	2.617,00
10/3/2006	12,8000	5,79%	11,3000	12,8000	11,3000	320	3.784,00
09/3/2006	12,1000	4,31%	11,6000	12,1000	11,6000	365	4.377,20
08/3/2006	11,6000	8,41%	10,7000	11,7000	10,0000	782	8.263,90
07/3/2006	10,7000	-8,55%	10,8000	11,2000	10,7000	1.205	13.140,04
03/3/2006	11,7000	-5,65%	12,4000	12,4000	11,7000	215	2.621,60
02/3/2006	12,4000	0,81%	12,4000	12,4000	12,1000	424	5.200,98
01/3/2006	12,3000	-2,38%	13,0000	13,0000	12,3000	1.062	13.284,10
28/2/2006	12,6000	-3,82%	12,6000	13,2000	12,6000	486	6.253,10
27/2/2006	13,1000	-2,96%	13,7000	13,7000	12,6000	479	6.365,70
24/2/2006	13,5000	-2,17%	13,5000	13,5000	13,3000	202	2.706,60
23/2/2006	13,8000	-1,43%	14,0000	14,0000	13,1000	502	6.915,60
22/2/2006	14,0000	0,00%	14,1000	14,2000	14,0000	1.136	15.982,84
21/2/2006	14,0000	6,06%	13,2000	14,4000	13,2000	1.210	16.888,45
20/2/2006	13,2000	4,76%	12,6000	13,4000	12,6000	1.025	13.488,50
17/2/2006	12,6000	0,00%	12,6000	12,8000	12,6000	415	5.263,00
16/2/2006	12,6000	-1,56%	12,8000	12,8000	12,5000	677	8.615,10
15/2/2006	12,8000	-3,76%	13,4000	13,4000	12,8000	771	10.131,72
14/2/2006	13,3000	-5,00%	13,9000	13,9000	13,1000	1.247	17.050,50
13/2/2006	14,0000	-4,76%	14,6000	14,6000	13,8000	360	5.141,00
10/2/2006	14,7000	-1,34%	15,0000	15,0000	14,7000	1.113	16.512,00
09/2/2006	14,9000	0,00%	15,3000	15,3000	14,7000	699	10.460,86
08/2/2006	14,9000	2,76%	14,1000	15,2000	14,1000	1.320	19.755,20
07/2/2006	14,5000	2,11%	14,2000	14,7000	14,0000	1.839	26.089,00
06/2/2006	14,2000	1,43%	13,9000	14,5000	13,6000	922	12.881,04
03/2/2006	14,0000	-4,11%	14,6000	14,6000	14,0000	535	7.715,00
02/2/2006	14,6000	-3,95%	15,2000	15,2000	14,6000	847	12.737,84
01/2/2006	15,2000	6,29%	15,0000	15,3000	14,3000	2.996	44.419,65
31/1/2006	14,3000	10,00%	13,8000	14,3000	13,4000	3.656	50.849,30
30/1/2006	13,0000	-0,76%	13,0000	13,3000	13,0000	780	10.221,50
27/1/2006	13,1000	3,15%	11,7000	13,1000	11,7000	305	3.894,00
26/1/2006	12,7000	-2,31%	13,0000	13,2000	12,7000	680	8.814,00
25/1/2006	13,0000	0,00%	12,7000	13,1000	12,6000	828	10.642,80
24/1/2006	13,0000	0,00%	12,8000	13,0000	12,5000	572	7.304,20
23/1/2006	13,0000	3,17%	12,6000	13,0000	12,6000	200	2.570,00
20/1/2006	12,6000	-3,82%	12,7000	13,1000	12,4000	1.073	13.696,40
19/1/2006	13,1000	5,65%	12,5000	13,2000	12,5000	534	6.768,00
18/1/2006	12,4000	-8,15%	13,0000	13,0000	12,3000	1.075	13.602,80
17/1/2006	13,5000	8,00%	12,5000	13,5000	12,2000	2.299	29.061,70
16/1/2006	12,5000	7,76%	11,6000	12,6000	11,6000	2.687	32.710,40
13/1/2006	11,6000	-4,92%	12,2000	12,2000	11,6000	400	4.684,00
12/1/2006	12,2000	5,17%	11,6000	12,4000	11,6000	425	5.091,80
11/1/2006	11,6000	-3,33%	12,0000	12,4000	11,6000	1.468	17.626,00
10/1/2006	12,0000	0,00%	12,0000	12,2000	11,8000	1.122	13.473,70
09/1/2006	12,0000	2,56%	12,0000	12,5000	12,0000	3.346	40.593,66
05/1/2006	11,7000	1,74%	11,6000	12,0000	11,5000	1.074	12.631,90
04/1/2006	11,5000	4,55%	11,3000	11,9000	11,3000	1.236	14.274,50
03/1/2006	11,0000	2,80%	11,0000	11,2000	11,0000	864	9.579,00
02/1/2006	10,7000	1,90%	11,0000	11,0000	10,5000	480	5.233,55
30/12/2005	10,5000	-2,78%	11,0000	11,0000	10,5000	210	2.280,00
29/12/2005	10,8000	-0,92%	10,9000	11,0000	10,8000	405	4.388,00
28/12/2005	10,9000	1,87%	10,7000	11,1000	10,7000	500	5.505,00
27/12/2005	10,7000	1,90%	10,5000	10,7000	10,5000	430	4.566,00
23/12/2005	10,5000	2,94%	10,4000	10,5000	10,4000	300	3.145,00
22/12/2005	10,2000	-2,86%	10,2000	10,2000	10,2000	10	102,00
21/12/2005	10,5000	2,94%	10,1000	10,5000	10,1000	240	2.481,50
20/12/2005	10,2000	2,00%	10,3000	10,4000	10,2000	193	1.982,60
19/12/2005	10,0000	-1,96%	10,0000	10,1000	9,8000	305	3.049,00
16/12/2005	10,2000	0,99%	10,0000	10,3000	10,0000	344	3.505,20
15/12/2005	10,1000	1,00%	9,9000	10,1000	9,8000	784	7.829,60
14/12/2005	10,0000	0,00%	10,0000	10,2000	10,0000	355	3.566,00
13/12/2005	10,0000	2,04%	9,7000	10,0000	9,7000	162	1.571,70
12/12/2005	9,8000	2,08%	9,8000	9,9000	9,7000	181	1.763,90
09/12/2005	9,6000	0,00%	9,7000	9,8000	9,6000	165	1.593,00
08/12/2005	9,6000	-1,03%	9,5000	9,7000	9,5000	930	8.929,92
07/12/2005	9,7000	-1,02%	9,6000	9,8000	9,6000	370	3.595,00
06/12/2005	9,8000	-2,97%	10,1000	10,1000	9,8000	830	8.244,00
05/12/2005	10,1000	0,00%	9,9000	10,1000	9,9000	120	1.204,00
02/12/2005	10,1000	-0,98%	9,7000	10,2000	9,7000	181	1.808,30
01/12/2005	10,2000	-0,97%	10,2000	10,2000	9,9000	1.062	10.686,30
30/11/2005	10,3000	-3,74%	10,5000	10,5000	10,1000	510	5.234,50
29/11/2005	10,7000	0,00%	10,7000	10,7000	10,7000	70	749,00
28/11/2005	10,7000	1,90%	10,5000	10,8000	10,5000	420	4.459,00
25/11/2005	10,5000	0,00%	10,5000	10,5000	10,5000		,00
24/11/2005	10,5000	-0,94%	10,5000	10,7000	10,4000	200	2.104,50
23/11/2005	10,6000	-1,85%	10,5000	10,7000	10,2000	308	3.242,30
22/11/2005	10,8000	0,93%	10,9000	10,9000	10,5000	830	8.846,00
21/11/2005	10,7000	-0,93%	10,8000	10,8000	10,7000	200	2.150,00
18/11/2005	10,8000	0,00%	10,8000	11,2000	10,8000	210	2.268,80
17/11/2005	10,8000	-3,57%	11,3000	11,3000	10,8000	263	2.920,40
16/11/2005	11,2000	4,67%	10,6000	11,2000	10,6000	295	3.245,00
15/11/2005	10,7000	-2,73%	10,8000	10,8000	10,7000	789	8.495,20
14/11/2005	11,0000	-2,65%	11,0000	11,0000	10,6000	207	2.208,00
11/11/2005	11,3000	5,61%	11,3000	11,3000	11,0000	381	4.236,30
10/11/2005	10,7000	-2,73%	10,8000	10,8000	10,7000	245	2.632,50
09/11/2005	11,0000	-1,79%	11,2000	11,2000	11,0000	677	7.493,40
08/11/2005	11,2000	-2,61%	12,0000	12,0000	11,2000	1.680	19.568,00
07/11/2005	11,5000	3,60%	11,2000	12,0000	11,2000	2.898	33.409,70
04/11/2005	11,1000	4,72%	10,6000	11,2000	10,6000	1.629	17.734,40
03/11/2005	10,6000	1,92%	10,4000	10,6000	10,4000	145	1.522,00
02/11/2005	10,4000	0,97%	10,5000	10,8000	10,4000	540	5.660,00
01/11/2005	10,3000	-1,90%	10,3000	10,5000	10,0000	757	7.743,40
31/10/2005	10,5000	-1,87%	10,3000	10,5000	10,3000	285	2.967,50
27/10/2005	10,7000	0,00%	10,6000	10,7000	10,6000	110	1.167,00
26/10/2005	10,7000	0,00%	10,7000	10,8000	10,7000	399	4.271,30
25/10/2005	10,7000	0,94%	10,9000	11,0000	10,6000	1.658	17.958,40
24/10/2005	10,6000	3,92%	10,2000	11,0000	10,2000	3.929	41.850,30
21/10/2005	10,2000	5,15%	9,7000	10,2000	9,7000	222	2.154,40
20/10/2005	9,7000	2,11%	9,5000	9,8000	9,5000	270	2.615,00
19/10/2005	9,5000	-1,04%	9,6000	9,6000	9,4000	60	568,00
18/10/2005	9,6000	0,00%	9,6000	9,6000	9,6000		,00
17/10/2005	9,6000	0,00%	9,6000	9,6000	9,6000		,00
14/10/2005	9,6000	-5,88%	9,6000	9,7000	9,5000	421	4.035,60
13/10/2005	10,2000	7,37%	9,4000	10,2000	9,4000	325	3.204,00
12/10/2005	9,5000	0,00%	9,3000	9,5000	9,3000	390	3.651,00
11/10/2005	9,5000	4,40%	9,3000	9,7000	9,3000	124	1.174,80
10/10/2005	9,1000	-9,00%	9,8000	10,2000	9,1000	551	5.275,60
07/10/2005	10,0000	-0,99%	10,0000	10,0000	10,0000	210	2.100,00
06/10/2005	10,1000	5,21%	9,6000	10,1000	9,6000	339	3.259,90
05/10/2005	9,6000	0,00%	9,6000	9,9000	9,6000	222	2.131,80
04/10/2005	9,6000	-1,03%	9,6000	9,6000	9,6000	77	739,20
03/10/2005	9,7000	0,00%	9,7000	9,7000	9,7000	216	2.095,20
30/9/2005	9,7000	-2,02%	9,9000	10,0000	9,6000	995	9.749,90
29/9/2005	9,9000	-1,00%	10,0000	10,0000	9,9000	200	1.981,00
28/9/2005	10,0000	0,00%	10,0000	10,0000	10,0000		,00
27/9/2005	10,0000	-2,91%	10,0000	10,1000	9,9000	344	3.435,50
26/9/2005	10,3000	4,04%	10,3000	10,3000	10,3000	200	2.060,00
23/9/2005	9,9000	-1,00%	10,0000	10,1000	9,9000	436	4.346,20
22/9/2005	10,0000	1,01%	10,0000	10,0000	10,0000	49	490,00
21/9/2005	9,9000	-1,98%	10,0000	10,1000	9,9000	284	2.838,60
20/9/2005	10,1000	-0,98%	10,2000	10,2000	10,1000	255	2.588,50
19/9/2005	10,2000	-0,97%	10,4000	10,4000	10,2000	279	2.854,60
16/9/2005	10,3000	-0,96%	10,4000	10,4000	10,2000	305	3.141,50
15/9/2005	10,4000	0,97%	10,2000	10,4000	10,2000	132	1.346,80
14/9/2005	10,3000	-0,96%	10,3000	10,3000	10,3000	105	1.081,50
13/9/2005	10,4000	0,00%	10,2000	10,5000	10,2000	248	2.572,60
12/9/2005	10,4000	1,96%	10,1000	10,4000	10,1000	500	5.089,50
09/9/2005	10,2000	-0,97%	10,2000	10,2000	10,2000	150	1.530,00
08/9/2005	10,3000	0,98%	10,1000	10,4000	10,1000	951	9.712,00
07/9/2005	10,2000	0,00%	10,3000	10,3000	10,2000	145	1.489,00
06/9/2005	10,2000	-0,97%	10,3000	10,3000	10,2000	190	1.952,00
05/9/2005	10,3000	-0,96%	10,2000	10,3000	10,2000	35	358,40
02/9/2005	10,4000	2,97%	10,2000	10,4000	10,1000	358	3.652,90
01/9/2005	10,1000	2,02%	10,1000	10,2000	10,1000	285	2.887,00
31/8/2005	9,9000	-1,00%	9,9000	9,9000	9,9000	69	683,10
30/8/2005	10,0000	0,00%	9,9000	10,0000	9,9000	534	5.323,00
29/8/2005	10,0000	-1,96%	10,0000	10,0000	10,0000	430	4.300,00
26/8/2005	10,2000	-0,97%	10,5000	10,6000	10,2000	218	2.267,80
25/8/2005	10,3000	-0,96%	10,3000	10,3000	10,3000	20	206,00
24/8/2005	10,4000	-0,95%	10,5000	10,5000	10,1000	234	2.400,00
23/8/2005	10,5000	0,96%	10,4000	10,6000	10,2000	406	4.205,80
22/8/2005	10,4000	4,00%	10,3000	10,5000	10,2000	322	3.315,60
19/8/2005	10,0000	-2,91%	10,1000	10,1000	10,0000	250	2.511,00
18/8/2005	10,3000	-1,90%	10,2000	10,3000	10,0000	311	3.155,10
17/8/2005	10,5000	0,00%	10,5000	10,5000	10,5000		,00
16/8/2005	10,5000	0,00%	10,5000	10,5000	10,5000	50	525,00
12/8/2005	10,5000	0,96%	10,5000	10,5000	10,5000	100	1.050,00
11/8/2005	10,4000	-0,95%	10,1000	10,4000	10,0000	200	2.031,90
10/8/2005	10,5000	0,96%	10,2000	10,5000	10,1000	120	1.232,00
09/8/2005	10,4000	-0,95%	10,4000	10,4000	10,4000	10	104,00
08/8/2005	10,5000	3,96%	10,1000	10,5000	10,1000	224	2.264,00
05/8/2005	10,1000	0,00%	10,1000	10,1000	10,1000	200	2.020,00
04/8/2005	10,1000	-2,88%	10,2000	10,2000	10,1000	124	1.262,40
03/8/2005	10,4000	-1,89%	10,4000	10,4000	10,4000	50	520,00
02/8/2005	10,6000	-0,93%	10,2000	10,6000	10,1000	673	6.974,80
01/8/2005	10,7000	-2,73%	11,2000	11,2000	9,9000	319	3.335,80
29/7/2005	11,0000	0,00%	10,9000	11,0000	10,5000	400	4.311,50
28/7/2005	11,0000	-1,79%	11,0000	11,0000	10,6000	197	2.147,00
27/7/2005	11,2000	1,82%	11,0000	11,2000	11,0000	30	332,00
26/7/2005	11,0000	1,85%	10,9000	11,2000	10,5000	482	5.088,70
25/7/2005	10,8000	8,00%	10,3000	10,9000	10,3000	1.294	13.623,40
22/7/2005	10,0000	-1,96%	10,3000	10,3000	9,2000	1.268	12.467,80
21/7/2005	10,2000	-0,97%	10,0000	10,2000	9,9000	251	2.554,20
20/7/2005	10,3000	6,19%	10,0000	10,3000	10,0000	979	9.941,10
19/7/2005	9,7000	-3,96%	9,8000	9,8000	9,7000	523	5.103,10
18/7/2005	10,1000	7,45%	9,5000	10,1000	9,5000	663	6.544,30
15/7/2005	9,4000	-2,08%	9,6000	9,8000	9,4000	517	4.944,80
14/7/2005	9,6000	-3,03%	9,7000	9,8000	9,6000	286	2.765,60
13/7/2005	9,9000	-1,00%	10,0000	10,1000	9,9000	207	2.067,30
12/7/2005	10,0000	-3,85%	10,2000	10,3000	10,0000	202	2.052,90
11/7/2005	10,4000	5,05%	9,6000	10,4000	9,6000	340	3.368,00
08/7/2005	9,9000	4,21%	9,5000	9,9000	9,5000	500	4.869,70
07/7/2005	9,5000	2,15%	9,2000	9,5000	9,1000	571	5.324,70
06/7/2005	9,3000	-1,06%	9,4000	9,5000	9,1000	1.641	15.315,00
05/7/2005	9,4000	-4,08%	9,8000	9,9000	9,4000	725	6.957,00
04/7/2005	9,8000	-9,26%	10,2000	10,2000	9,8000	2.617	26.056,30
01/7/2005	10,8000	-5,26%	11,4000	11,4000	10,4000	610	6.691,10
30/6/2005	11,4000	2,70%	11,1000	11,4000	11,1000	82	913,20
29/6/2005	11,1000	-1,77%	10,6000	11,1000	10,6000	2.218	23.589,30
28/6/2005	11,3000	-2,59%	11,6000	11,6000	11,2000	95	1.077,50
27/6/2005	11,6000	-1,69%	11,3000	11,6000	11,3000	75	850,50
24/6/2005	11,8000	0,00%	11,8000	11,8000	11,8000	83	979,40
23/6/2005	11,8000	4,42%	11,4000	11,8000	11,4000	100	1.160,00
22/6/2005	11,3000	0,00%	11,4000	11,6000	11,3000	430	4.927,00
21/6/2005	11,3000	-3,42%	11,3000	11,3000	11,3000	50	565,00
17/6/2005	11,7000	0,00%	11,7000	11,7000	11,3000	640	7.468,90
16/6/2005	11,7000	-3,31%	11,7000	11,7000	11,7000	90	1.053,00
15/6/2005	12,1000	0,83%	12,0000	12,1000	12,0000	106	1.279,60
14/6/2005	12,0000	0,00%	11,7000	12,0000	11,7000	180	2.136,00
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	0,00%	14,9000	15,8000	14,9000	6.284	97.378,30

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.%