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
02/12/2003	12,4000	-2,36%	12,6000	12,9000	12,2000	217	2.710,40
01/12/2003	12,7000	-2,31%	13,0000	13,0000	12,3000	478	5.950,90
28/11/2003	13,0000	-0,76%	13,0000	13,1000	12,6000	550	7.082,00
27/11/2003	13,1000	0,77%	13,0000	13,1000	12,3000	201	2.578,10
26/11/2003	13,0000	0,00%	12,4000	13,0000	12,2000	101	1.257,40
25/11/2003	13,0000	-0,76%	12,5000	13,0000	12,5000	110	1.425,00
24/11/2003	13,1000	0,77%	13,0000	13,1000	12,9000	322	4.180,40
21/11/2003	13,0000	-1,52%	12,6000	13,2000	12,6000	550	7.077,00
20/11/2003	13,2000	-2,94%	13,2000	13,2000	13,2000	51	673,20
19/11/2003	13,6000	0,00%	13,5000	13,6000	13,5000	30	406,00
18/11/2003	13,6000	-1,45%	13,7000	13,7000	13,0000	22	289,40
17/11/2003	13,8000	0,00%	13,4000	13,8000	13,4000	373	5.058,00
14/11/2003	13,8000	0,00%	13,6000	13,9000	13,5000	461	6.304,60
13/11/2003	13,8000	-1,43%	13,8000	13,8000	13,8000	10	138,00
12/11/2003	14,0000	0,72%	13,5000	14,0000	13,5000	694	9.394,00
11/11/2003	13,9000	-4,79%	13,9000	13,9000	13,9000	842	11.703,80
10/11/2003	14,6000	3,55%	14,3000	14,6000	14,2000	470	6.773,30
07/11/2003	14,1000	1,44%	13,8000	14,2000	13,6000	138	1.916,80
06/11/2003	13,9000	-1,42%	13,5000	13,9000	13,5000	194	2.695,00
05/11/2003	14,1000	0,00%	14,1000	14,1000	14,1000		,00
04/11/2003	14,1000	0,00%	14,2000	14,2000	13,9000	21	295,10
03/11/2003	14,1000	2,17%	14,0000	14,1000	13,9000	297	4.158,40
31/10/2003	13,8000	0,00%	13,1000	13,8000	13,0000	48	627,80
30/10/2003	13,8000	0,00%	13,8000	13,8000	13,0000	34	458,00
29/10/2003	13,8000	-1,43%	13,3000	13,8000	13,2000	24	317,80
27/10/2003	14,0000	1,45%	14,0000	14,0000	14,0000	50	700,00
24/10/2003	13,8000	0,00%	13,8000	14,0000	13,8000	301	4.164,00
23/10/2003	13,8000	-6,12%	14,0000	14,8000	13,8000	609	8.484,60
22/10/2003	14,7000	2,08%	14,1000	14,7000	13,9000	166	2.338,20
21/10/2003	14,4000	-1,37%	14,5000	14,5000	14,3000	396	5.703,50
20/10/2003	14,6000	4,29%	14,0000	14,6000	13,8000	179	2.501,00
17/10/2003	14,0000	-1,41%	13,9000	14,0000	13,9000	38	528,30
16/10/2003	14,2000	0,00%	14,2000	14,2000	14,2000		,00
15/10/2003	14,2000	-2,07%	14,2000	14,2000	14,2000	80	1.136,00
14/10/2003	14,5000	-2,03%	14,6000	14,6000	14,5000	200	2.910,00
13/10/2003	14,8000	-1,99%	15,0000	15,0000	14,8000	400	5.965,00
10/10/2003	15,1000	0,00%	14,0000	15,1000	14,0000	11	155,10
09/10/2003	15,1000	-1,31%	15,1000	15,1000	15,1000	50	755,00
08/10/2003	15,3000	0,00%	15,0000	15,6000	15,0000	430	6.640,00
07/10/2003	15,3000	10,07%	13,9000	15,4000	13,5000	1.551	21.853,60
06/10/2003	13,9000	5,30%	13,6000	14,0000	13,3000	1.451	19.845,00
03/10/2003	13,2000	3,94%	11,7000	13,5000	11,7000	1.665	21.131,50
02/10/2003	12,7000	8,55%	11,9000	13,0000	11,8000	937	11.733,40
01/10/2003	11,7000	0,86%	11,6000	11,7000	11,2000	175	2.019,00
30/9/2003	11,6000	0,00%	11,7000	11,9000	11,2000	581	6.702,40
29/9/2003	11,6000	-0,85%	12,3000	12,3000	11,6000	191	2.270,40
26/9/2003	11,7000	-2,50%	12,5000	12,6000	11,6000	1.578	18.544,90
25/9/2003	12,0000	-9,09%	14,1000	14,1000	12,0000	424	5.503,60
24/9/2003	13,2000	3,94%	13,4000	13,4000	12,5000	333	4.347,40
23/9/2003	12,7000	-1,55%	12,0000	12,7000	12,0000	7	87,50
22/9/2003	12,9000	-0,77%	12,9000	12,9000	12,7000	16	204,40
19/9/2003	13,0000	7,44%	13,0000	13,4000	12,3000	204	2.596,00
18/9/2003	12,1000	-10,37%	12,8000	13,1000	12,1000	170	2.140,80
17/9/2003	13,5000	-0,74%	13,6000	14,1000	12,7000	368	4.917,90
16/9/2003	13,6000	-3,55%	13,8000	13,8000	13,5000	281	3.800,70
15/9/2003	14,1000	0,00%	14,1000	14,1000	14,1000		,00
12/9/2003	14,1000	-2,08%	14,9000	14,9000	13,4000	412	5.710,40
11/9/2003	14,4000	0,70%	14,6000	14,9000	14,4000	610	8.953,80
10/9/2003	14,3000	0,00%	13,8000	14,3000	13,8000	1.266	17.959,70
09/9/2003	14,3000	-1,38%	13,3000	14,5000	13,3000	441	6.285,30
08/9/2003	14,5000	-2,03%	14,8000	14,8000	13,9000	451	6.373,50
05/9/2003	14,8000	-1,33%	15,0000	15,1000	14,8000	651	9.738,20
04/9/2003	15,0000	2,74%	14,9000	15,0000	14,0000	371	5.392,20
03/9/2003	14,6000	-2,01%	14,9000	15,2000	14,0000	1.144	16.800,10
02/9/2003	14,9000	-3,87%	15,0000	15,9000	13,9000	1.492	22.290,20
01/9/2003	15,5000	-6,06%	16,2000	16,2000	15,5000	1.054	16.775,40
29/8/2003	16,5000	-3,51%	17,1000	17,1000	15,5000	1.263	20.274,20
28/8/2003	17,1000	1,79%	16,8000	17,1000	16,8000	162	2.724,90
27/8/2003	16,8000	-3,45%	17,1000	17,1000	16,8000	1.096	18.578,50
26/8/2003	17,4000	-0,57%	17,0000	17,7000	17,0000	1.125	19.416,30
25/8/2003	17,5000	0,00%	17,8000	17,8000	17,5000	816	14.383,80
22/8/2003	17,5000	0,00%	17,6000	18,0000	17,5000	617	10.838,10
21/8/2003	17,5000	2,94%	17,0000	18,0000	17,0000	2.367	41.924,60
20/8/2003	17,0000	-2,86%	17,1000	17,1000	17,0000	507	8.622,00
19/8/2003	17,5000	0,00%	17,6000	17,6000	17,1000	1.201	20.838,90
18/8/2003	17,5000	4,17%	17,0000	17,5000	17,0000	523	9.030,50
14/8/2003	16,8000	3,70%	16,2000	17,4000	16,2000	466	7.701,30
13/8/2003	16,2000	-2,41%	16,8000	17,3000	15,8000	1.007	16.286,60
12/8/2003	16,6000	-5,68%	17,3000	17,4000	16,6000	651	5.908,00
11/8/2003	17,6000	-1,12%	18,0000	18,8000	16,4000	663	11.298,70
08/8/2003	17,8000	0,00%	18,0000	18,0000	17,4000	160	2.836,20
07/8/2003	17,8000	0,00%	18,0000	18,0000	17,0000	1.938	33.840,00
06/8/2003	17,8000	-1,66%	18,1000	18,1000	17,3000	895	15.720,30
05/8/2003	18,1000	-3,21%	18,7000	18,7000	17,2000	4.550	81.321,80
04/8/2003	18,7000	10,65%	16,9000	18,9000	16,8000	4.807	87.381,30
01/8/2003	16,9000	6,96%	15,6000	17,0000	15,6000	2.719	45.118,70
31/7/2003	15,8000	0,64%	15,7000	15,9000	15,7000	558	8.807,90
30/7/2003	15,7000	5,37%	15,0000	16,2000	15,0000	1.733	27.318,70
29/7/2003	14,9000	-1,97%	15,9000	16,0000	14,9000	319	4.993,60
28/7/2003	15,2000	-7,88%	16,5000	16,5000	15,2000	455	7.147,50
25/7/2003	16,5000	-4,62%	17,3000	17,4000	16,1000	1.713	28.108,00
24/7/2003	17,3000	0,58%	17,3000	17,3000	16,7000	409	6.457,10
23/7/2003	17,2000	0,00%	16,8000	17,9000	16,8000	3.308	58.170,50
22/7/2003	17,2000	1,18%	16,9000	17,5000	16,9000	1.942	33.072,40
21/7/2003	17,0000	3,03%	16,8000	17,2000	16,6000	2.236	37.787,80
18/7/2003	16,5000	1,23%	17,0000	17,0000	16,3000	1.650	27.352,90
17/7/2003	16,3000	-5,23%	17,2000	17,2000	16,2000	1.129	18.622,10
16/7/2003	17,2000	2,38%	16,8000	17,5000	16,8000	2.494	42.739,80
15/7/2003	16,8000	0,00%	16,8000	17,2000	16,4000	2.988	50.170,30
14/7/2003	16,8000	2,44%	17,1000	17,4000	16,7000	5.204	88.204,30
11/7/2003	16,4000	8,61%	15,7000	17,5000	15,7000	9.754	162.696,40
10/7/2003	15,1000	6,34%	14,2000	15,3000	13,9000	5.656	82.601,70
09/7/2003	14,2000	2,90%	13,5000	14,2000	13,5000	209	2.957,40
08/7/2003	13,8000	-7,38%	15,1000	15,1000	13,5000	2.091	29.588,20
07/7/2003	14,9000	4,20%	14,6000	15,0000	13,9000	1.719	24.883,70
04/7/2003	14,3000	10,85%	12,6000	14,3000	12,6000	2.687	35.879,90
03/7/2003	12,9000	-0,77%	12,3000	13,7000	12,3000	1.005	13.200,90
02/7/2003	13,0000	6,56%	13,0000	13,2000	12,8000	741	9.580,90
01/7/2003	12,2000	-0,81%	11,7000	12,4000	11,7000	393	4.680,40
30/6/2003	12,3000	-4,65%	12,7000	12,7000	12,3000	287	3.595,50
27/6/2003	12,9000	-3,73%	12,5000	13,4000	12,5000	110	1.421,70
26/6/2003	13,4000	0,75%	12,7000	13,5000	12,7000	450	5.861,50
25/6/2003	13,3000	-2,92%	13,5000	13,7000	13,3000	533	7.177,90
24/6/2003	13,7000	-4,20%	13,1000	13,9000	13,1000	347	4.605,80
23/6/2003	14,3000	8,33%	13,2000	14,5000	12,8000	1.463	19.920,90
20/6/2003	13,2000	-2,94%	14,1000	14,1000	13,1000	737	9.925,30
19/6/2003	13,6000	-4,90%	14,5000	14,5000	13,6000	724	10.091,40
18/6/2003	14,3000	-3,38%	14,8000	14,8000	14,0000	902	13.138,40
17/6/2003	14,8000	7,25%	14,3000	14,8000	14,3000	2.855	41.422,80
13/6/2003	13,8000	-1,43%	13,4000	14,0000	13,2000	925	12.643,30
12/6/2003	14,0000	-3,45%	14,9000	14,9000	13,5000	1.513	21.233,20
11/6/2003	14,5000	-2,68%	15,6000	15,7000	13,4000	5.049	74.312,70
10/6/2003	14,9000	17,32%	13,0000	14,9000	12,8000	7.275	105.950,50
09/6/2003	12,7000	8,55%	11,7000	13,1000	11,7000	4.884	61.984,10
06/6/2003	11,7000	3,54%	11,0000	11,7000	11,0000	1.088	12.551,00
05/6/2003	11,3000	-2,59%	11,6000	11,6000	11,3000	1.361	15.661,70
04/6/2003	11,6000	2,65%	11,4000	11,7000	11,2000	1.164	13.382,10
03/6/2003	11,3000	1,80%	11,4000	11,4000	10,9000	242	2.661,20
02/6/2003	11,1000	3,74%	10,8000	11,4000	10,8000	652	7.208,30
30/5/2003	10,7000	-2,73%	10,7000	10,7000	10,7000	30	321,00
29/5/2003	11,0000	-3,51%	11,0000	11,0000	10,9000	233	2.562,50
28/5/2003	11,4000	6,54%	10,7000	11,8000	10,7000	172	1.887,40
27/5/2003	10,7000	-4,46%	10,8000	11,0000	10,7000	548	5.962,30
26/5/2003	11,2000	-2,61%	11,4000	11,4000	11,1000	178	1.993,60
23/5/2003	11,5000	0,00%	11,5000	11,5000	11,5000	15	172,50
22/5/2003	11,5000	1,77%	11,5000	11,5000	11,2000	22	247,00
21/5/2003	11,3000	-4,24%	11,6000	11,6000	11,3000	314	3.575,00
20/5/2003	11,8000	-3,28%	11,3000	11,8000	11,3000	307	3.527,60
19/5/2003	12,2000	0,00%	11,7000	12,2000	11,7000	566	,00
16/5/2003	12,2000	7,02%	11,4000	12,5000	11,4000	3.184	38.592,30
15/5/2003	11,4000	0,88%	11,4000	11,4000	10,9000	95	1.073,60
14/5/2003	11,3000	0,00%	10,7000	11,4000	10,7000	112	1.258,70
13/5/2003	11,3000	3,67%	10,9000	11,3000	10,6000	434	4.762,90
12/5/2003	10,9000	0,00%	11,3000	11,3000	10,5000	171	1.835,30
09/5/2003	10,9000	1,87%	10,9000	10,9000	10,9000	1	10,90
08/5/2003	10,7000	-2,73%	11,0000	11,1000	10,7000	345	3.757,50
07/5/2003	11,0000	-2,65%	11,4000	11,8000	11,0000	847	9.717,60
06/5/2003	11,3000	-1,74%	11,6000	11,6000	10,8000	512	5.702,60
05/5/2003	11,5000	4,55%	11,2000	11,7000	11,2000	480	5.476,50
02/5/2003	11,0000	2,80%	10,8000	11,3000	10,7000	1.298	14.245,50
30/4/2003	10,7000	3,88%	10,9000	10,9000	10,1000	65	667,70
29/4/2003	10,3000	0,98%	10,2000	10,5000	10,2000	559	5.804,70
24/4/2003	10,2000	-2,86%	10,5000	10,6000	10,0000	582	5.991,20
23/4/2003	10,5000	0,96%	10,3000	10,9000	10,3000	813	8.607,60
22/4/2003	10,4000	6,12%	10,0000	10,4000	10,0000	282	2.898,80
17/4/2003	9,8000	-5,77%	9,8000	10,6000	9,7000	943	9.324,50
16/4/2003	10,4000	-8,77%	10,6000	11,5000	10,4000	829	8.886,50
15/4/2003	11,4000	0,00%	11,8000	12,0000	11,4000	1.875	21.884,50
14/4/2003	11,4000	2,70%	11,4000	11,5000	10,7000	1.738	19.711,10
11/4/2003	11,1000	11,00%	10,5000	11,7000	10,5000	1.928	21.350,60
10/4/2003	10,0000	-4,76%	10,3000	10,4000	9,7000	351	3.498,10
09/4/2003	10,5000	2,94%	10,1000	10,5000	10,1000	219	2.253,80
08/4/2003	10,2000	-0,97%	10,0000	10,2000	10,0000	120	1.210,00
07/4/2003	10,3000	4,04%	10,4000	10,7000	10,0000	729	7.585,90
04/4/2003	9,9000	920,62%	9,5000	9,9000	9,5000	285	,00
03/4/2003	0,9700	-90,00%	0,0000	0,0000	0,0000		,00
02/4/2003	9,7000	2,11%	9,3000	9,7000	9,3000	240	2.309,00
01/4/2003	9,5000	5,56%	9,5000	9,5000	9,2000	111	1.033,20
31/3/2003	9,0000	-8,16%	9,0000	9,0000	9,0000	60	540,00
28/3/2003	9,8000	5,38%	9,8000	9,8000	9,8000	5	49,00
27/3/2003	9,3000	-3,12%	9,4000	9,4000	9,3000	310	2.891,50
26/3/2003	9,6000	3,23%	9,6000	9,7000	9,6000	150	1.446,00
24/3/2003	9,3000	-2,11%	9,2000	9,3000	9,2000	300	2.770,00
21/3/2003	9,5000	0,00%	9,7000	10,0000	9,5000	776	7.579,90
20/3/2003	9,5000	-2,06%	9,5000	9,5000	9,5000	50	475,00
19/3/2003	9,7000	2,11%	9,5000	9,7000	9,2000	626	5.968,70
18/3/2003	9,5000	6,74%	9,5000	9,7000	9,2000	512	4.895,80
17/3/2003	8,9000	-4,30%	8,9000	8,9000	8,9000	155	1.379,50
14/3/2003	9,3000	-1,06%	9,7000	9,8000	9,3000	525	5.034,60
13/3/2003	9,4000	0,00%	9,3000	9,4000	9,3000	55	512,00
12/3/2003	9,4000	2,17%	8,9000	9,4000	8,8000	172	1.521,60
11/3/2003	9,2000	-6,12%	9,1000	9,2000	9,1000	290	2.648,00
07/3/2003	9,8000	4,26%	9,1000	9,8000	9,1000	65	597,00
06/3/2003	9,4000	1,08%	9,2000	9,4000	9,2000	146	477,30
05/3/2003	9,3000	-4,12%	9,4000	9,6000	9,3000	512	4.772,20
04/3/2003	9,7000	0,00%	9,6000	9,8000	9,5000	209	2.012,50
03/3/2003	9,7000	-3,00%	10,0000	10,0000	9,7000	208	2.077,60
28/2/2003	10,0000	2,04%	9,6000	10,0000	9,6000	160	1.579,40
27/2/2003	9,8000	0,00%	9,7000	9,8000	9,7000	215	2.088,00
26/2/2003	9,8000	5,38%	9,8000	9,8000	9,8000	5	49,00
25/2/2003	9,3000	-5,10%	9,3000	9,5000	9,3000	590	5.566,00
24/2/2003	9,8000	4,26%	9,6000	9,8000	9,6000	82	793,20
21/2/2003	9,4000	-6,00%	9,9000	9,9000	9,4000	136	1.303,30
20/2/2003	10,0000	0,00%	10,0000	10,0000	10,0000		,00
19/2/2003	10,0000	0,00%	10,0000	10,1000	9,8000	315	3.146,50
18/2/2003	10,0000	0,00%	9,9000	10,0000	9,9000	70	696,00
17/2/2003	10,0000	1,01%	9,9000	10,2000	9,9000	398	3.982,50
14/2/2003	9,9000	1,02%	9,6000	10,3000	9,6000	185	1.859,60
13/2/2003	9,8000	-2,00%	10,0000	10,0000	9,8000	225	2.223,80
12/2/2003	10,0000	5,26%	9,5000	10,3000	9,1000	1.057	10.472,40
11/2/2003	9,5000	0,00%	9,5000	9,5000	9,5000	90	855,00
10/2/2003	9,5000	2,15%	9,2000	9,5000	9,1000	102	932,00
07/2/2003	9,3000	1,09%	9,1000	9,5000	8,9000	1.053	9.568,20
06/2/2003	9,2000	-2,13%	9,8000	9,8000	9,2000	404	3.827,40
05/2/2003	9,4000	-4,08%	9,7000	9,7000	9,4000	152	1.458,80
04/2/2003	9,8000	-2,00%	9,8000	9,8000	9,8000	500	4.900,00
03/2/2003	10,0000	3,09%	9,8000	10,0000	9,8000	20	198,00
31/1/2003	9,7000	-1,02%	9,8000	9,8000	9,6000	203	1.978,60
30/1/2003	9,8000	-1,01%	10,0000	10,0000	9,8000	270	2.676,60
29/1/2003	9,9000	2,06%	9,8000	9,9000	9,8000	65	637,20
28/1/2003	9,7000	0,00%	9,7000	9,7000	9,7000		,00
27/1/2003	9,7000	-3,96%	10,1000	10,1000	9,7000	82	815,40
24/1/2003	10,1000	-0,98%	10,2000	10,5000	10,1000	385	3.977,50
23/1/2003	10,2000	3,03%	9,8000	10,3000	9,8000	600	6.006,00
22/1/2003	9,9000	2,06%	9,9000	9,9000	9,7000	191	1.874,70
21/1/2003	9,7000	1,04%	9,7000	9,7000	9,7000	23	223,10
20/1/2003	9,6000	0,00%	9,6000	9,6000	9,6000	15	144,00
17/1/2003	9,6000	-5,88%	9,3000	10,0000	9,3000	205	1.955,00
16/1/2003	10,2000	0,00%	10,2000	10,2000	10,2000		,00
15/1/2003	10,2000	2,00%	10,1000	10,2000	10,1000	145	1.472,50
14/1/2003	10,0000	0,00%	10,0000	10,0000	9,8000	382	3.785,50
13/1/2003	10,0000	0,00%	9,6000	10,1000	9,6000	400	3.945,00
10/1/2003	10,0000	-2,91%	10,3000	10,3000	10,0000	430	4.372,00
09/1/2003	10,3000	1,98%	9,5000	10,3000	9,5000	339	3.408,50
08/1/2003	10,1000	-2,88%	10,7000	10,7000	10,1000	858	8.887,30
07/1/2003	10,4000	-2,80%	10,4000	10,4000	10,4000	100	1.040,00
03/1/2003	10,7000	-1,83%	10,8000	11,0000	10,7000	528	5.740,40
02/1/2003	10,9000	5,83%	10,6000	10,9000	10,6000	74	798,50
31/12/2002	10,3000	1,98%	10,4000	10,4000	9,9000	732	7.321,00
30/12/2002	10,1000	-7,34%	10,2000	10,4000	10,0000	533	5.410,80
27/12/2002	10,9000	2,83%	11,0000	11,0000	10,9000	20	219,00
24/12/2002	10,6000	1,92%	10,4000	10,6000	10,2000	350	3.668,80
23/12/2002	10,4000	-7,96%	10,8000	10,8000	10,1000	330	3.409,00
20/12/2002	11,3000	9,71%	10,3000	11,4000	10,3000	278	2.927,20
19/12/2002	10,3000	-0,96%	10,7000	10,7000	10,0000	825	8.410,70
18/12/2002	10,4000	-8,77%	11,0000	11,0000	10,4000	376	3.997,20
17/12/2002	11,4000	-3,39%	11,3000	11,7000	11,2000	148	1.671,90
16/12/2002	11,8000	1,72%	11,8000	11,8000	11,8000	1	11,80
13/12/2002	11,6000	-1,69%	11,2000	12,0000	11,2000	67	767,90
12/12/2002	11,8000	3,51%	10,6000	11,8000	10,6000	300	3.389,00
11/12/2002	11,4000	5,56%	11,0000	11,8000	11,0000	578	6.581,40
10/12/2002	10,8000	-0,92%	10,9000	11,2000	10,8000	173	1.928,00
09/12/2002	10,9000	-4,39%	11,4000	11,4000	10,7000	449	4.908,10
06/12/2002	11,4000	-7,32%	12,0000	12,0000	11,0000	1.401	16.100,20
05/12/2002	12,3000	-4,65%	12,7000	12,8000	12,3000	670	8.314,90
04/12/2002	12,9000	-3,01%	13,3000	13,3000	12,3000	1.276	16.151,60
03/12/2002	13,3000	-6,34%	14,0000	14,1000	12,6000	3.400	45.287,10
02/12/2002	14,2000	-2,07%	14,2000	14,4000	14,0000	1.046	14.857,20
29/11/2002	14,5000	2,11%	14,0000	14,5000	13,7000	700	9.735,10
28/11/2002	14,2000	-4,05%	15,2000	15,2000	14,0000	2.600	37.798,50
27/11/2002	14,8000	14,73%	12,5000	15,1000	12,5000	3.016	41.714,10
26/11/2002	12,9000	1,57%	12,7000	13,2000	12,7000	2.438	31.592,80
25/11/2002	12,7000	2,42%	12,4000	12,8000	12,0000	820	10.298,40
22/11/2002	12,4000	-0,80%	13,0000	13,7000	11,4000	5.438	71.349,30
21/11/2002	12,5000	17,92%	11,2000	12,5000	11,2000	3.827	46.392,30
20/11/2002	10,6000	-1,85%	10,8000	10,9000	10,6000	221	2.370,40
19/11/2002	10,8000	0,00%	10,8000	10,8000	10,8000		,00
18/11/2002	10,8000	0,93%	11,0000	11,0000	10,8000	300	3.270,00
15/11/2002	10,7000	-1,83%	10,9000	11,0000	10,5000	694	7.527,80
14/11/2002	10,9000	5,83%	10,9000	10,9000	10,9000	1	10,90
13/11/2002	10,3000	-4,63%	10,3000	10,3000	10,3000	210	2.163,00
12/11/2002	10,8000	1,89%	10,0000	10,8000	10,0000	200	2.114,20
11/11/2002	10,6000	7,07%	10,0000	10,6000	10,0000	150	1.530,00
08/11/2002	9,9000	-1,98%	10,4000	10,4000	9,9000	500	5.130,00
07/11/2002	10,1000	-0,98%	10,2000	10,5000	10,1000	350	3.558,00
06/11/2002	10,2000	-0,97%	10,1000	10,4000	10,1000	384	3.935,60
05/11/2002	10,3000	-4,63%	10,8000	10,8000	10,3000	670	7.081,00
04/11/2002	10,8000	10,20%	10,5000	10,8000	10,0000	1.021	10.865,50
01/11/2002	9,8000	3,16%	9,8000	9,8000	9,3000	122	1.182,10
31/10/2002	9,5000	0,00%	9,7000	9,7000	9,5000	200	1.920,00
30/10/2002	9,5000	0,00%	9,1000	9,5000	9,1000	120	1.119,50
29/10/2002	9,5000	4,40%	9,5000	9,5000	9,2000	50	466,00
25/10/2002	9,1000	-4,21%	9,8000	9,8000	9,1000	664	6.174,60
24/10/2002	9,5000	-3,06%	9,6000	10,2000	9,5000	598	5.764,80
23/10/2002	9,8000	-2,00%	10,2000	10,2000	9,8000	110	1.099,80
22/10/2002	10,0000	0,00%	10,3000	10,3000	10,0000	482	4.891,00
21/10/2002	10,0000	0,00%	10,1000	10,4000	10,0000	526	5.351,10
18/10/2002	10,0000	-2,91%	10,3000	10,3000	10,0000	192	1.953,00
17/10/2002	10,3000	0,98%	10,2000	10,4000	10,0000	115	1.163,20
16/10/2002	10,2000	-1,92%	10,1000	11,0000	9,8000	433	4.382,00
15/10/2002	10,4000	1,96%	10,7000	10,7000	10,0000	1.013	10.504,70
14/10/2002	10,2000	-4,67%	10,7000	10,7000	10,1000	431	4.473,00
11/10/2002	10,7000	8,08%	9,9000	10,7000	9,9000	2.539	25.869,30
10/10/2002	9,9000	2,06%	9,9000	10,0000	9,6000	1.650	16.387,00
09/10/2002	9,7000	-2,02%	10,0000	10,0000	9,6000	436	4.284,50
08/10/2002	9,9000	-6,60%	10,4000	11,0000	9,5000	1.486	14.812,70
07/10/2002	10,6000	-10,17%	11,1000	11,1000	10,6000	620	6.709,80
04/10/2002	11,8000	6,31%	10,5000	11,8000	10,4000	468	5.152,40
03/10/2002	11,1000	4,72%	10,4000	11,2000	10,3000	667	7.116,40
02/10/2002	10,6000	-3,64%	11,4000	12,0000	10,6000	568	6.287,50
01/10/2002	11,0000	2,80%	10,6000	11,0000	10,6000	103	1.101,50
30/9/2002	10,7000	-8,55%	11,6000	11,6000	10,7000	267	2.907,80
27/9/2002	11,7000	-3,31%	12,5000	12,5000	11,7000	600	7.260,40
26/9/2002	12,1000	4,31%	11,7000	12,4000	11,6000	2.610	31.270,00
25/9/2002	11,6000	2,65%	11,3000	11,9000	11,3000	875	10.134,50
24/9/2002	11,3000	0,00%	11,5000	11,5000	10,3000	1.567	17.196,20
23/9/2002	11,3000	-3,42%	11,5000	11,5000	11,1000	370	4.206,00
20/9/2002	11,7000	0,00%	12,2000	12,2000	11,1000	302	3.447,80
19/9/2002	11,7000	-1,68%	11,9000	11,9000	11,5000	261	3.032,90
18/9/2002	11,9000	0,00%	11,8000	12,1000	11,6000	304	3.567,60

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.%