Συνεχης ενημερωση

ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)

1,3650 €

0,0100 (0,74%)

Άνοιγμα 1,3500
Υψηλό 1,3650
Χαμηλό 1,3500

Όγκος 3.555
Τζίρος 4.807 €
Πράξεις 11

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/1/2004	12,8000	3,23%	12,4000	12,8000	12,4000	295	3.742,20
28/1/2004	12,4000	-0,80%	12,0000	12,4000	12,0000	111	1.332,40
27/1/2004	12,5000	-2,34%	12,4000	12,9000	12,4000	235	2.965,60
26/1/2004	12,8000	-1,54%	12,8000	13,3000	12,8000	844	10.892,70
23/1/2004	13,0000	0,00%	13,0000	13,0000	12,9000	130	1.686,00
22/1/2004	13,0000	0,78%	12,5000	13,0000	12,4000	784	9.811,20
21/1/2004	12,9000	-0,77%	12,6000	12,9000	12,6000	102	1.315,20
20/1/2004	13,0000	-0,76%	13,0000	13,0000	12,4000	381	4.788,00
19/1/2004	13,1000	0,77%	12,4000	13,1000	11,7000	717	9.018,30
16/1/2004	13,0000	-0,76%	12,8000	13,0000	12,8000	152	1.946,00
15/1/2004	13,1000	0,77%	12,5000	13,1000	12,5000	271	3.530,00
14/1/2004	13,0000	0,78%	12,5000	13,0000	12,5000	466	5.990,70
13/1/2004	12,9000	900,00%	12,9000	12,9000	12,3000	821	10.505,90
12/1/2004	1,2900	-90,00%	0,0000	0,0000	0,0000		,00
09/1/2004	12,9000	-3,01%	13,3000	13,3000	12,3000	197	2.482,90
08/1/2004	13,3000	0,00%	13,3000	13,3000	13,3000	60	798,00
07/1/2004	13,3000	-0,75%	13,8000	13,8000	12,6000	488	6.373,90
05/1/2004	13,4000	5,51%	12,7000	13,4000	12,7000	360	4.670,70
02/1/2004	12,7000	5,83%	12,5000	12,7000	12,5000	110	1.376,00
31/12/2003	12,0000	-1,64%	12,0000	12,0000	12,0000	20	240,00
30/12/2003	12,2000	1,67%	12,0000	12,2000	12,0000	249	2.999,20
29/12/2003	12,0000	0,84%	12,0000	12,0000	11,5000	270	3.138,00
24/12/2003	11,9000	900,00%	11,0000	11,9000	11,0000	10.941	120.351,90
23/12/2003	1,1900	-90,00%	1,1000	1,1900	1,1000	109.410	,00
22/12/2003	11,9000	900,00%	11,9000	11,9000	11,9000		,00
19/12/2003	1,1900	-90,00%	0,0000	0,0000	0,0000		,00
18/12/2003	11,9000	1,71%	11,9000	11,9000	11,9000	215	2.558,50
17/12/2003	11,7000	-0,85%	10,7000	12,2000	10,7000	524	5.860,10
16/12/2003	11,8000	0,00%	11,2000	11,8000	11,2000	380	4.403,80
15/12/2003	11,8000	0,85%	11,7000	11,8000	11,0000	775	8.974,80
12/12/2003	11,7000	-2,50%	11,7000	11,9000	11,7000	469	5.553,20
11/12/2003	12,0000	-2,44%	12,1000	12,3000	12,0000	85	1.028,00
10/12/2003	12,3000	-2,38%	11,8000	12,3000	11,8000	287	3.447,20
09/12/2003	12,6000	0,00%	12,1000	12,6000	12,1000	424	5.233,10
08/12/2003	12,6000	0,00%	12,6000	12,6000	12,2000	219	2.758,60
05/12/2003	12,6000	3,28%	12,2000	12,6000	12,1000	962	11.825,50
04/12/2003	12,2000	-1,61%	12,5000	12,5000	12,2000	190	2.358,00
03/12/2003	12,4000	0,00%	12,3000	12,4000	12,2000	230	2.824,00
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	0,00%	10,0000	10,8000	10,0000	200	2.114,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΑΚΑΣ	3,6800	8,24 %	0,2800	3.285
ΚΕΚΡ	2,0900	5,56 %	0,1100	27.385
ΑΑΑΚ	7,2500	4,32 %	0,3000	1
ΜΕΡΚΟ	36,0000	3,45 %	1,2000	21
AKTR	8,3900	3,07 %	0,2500	433.723
EIS	1,6280	2,13 %	0,0340	45.634
ΕΕΕ	39,7800	1,95 %	0,7600	14.843
ΜΙΝ	0,6500	1,88 %	0,0120	603
ΠΕΤΡΟ	8,8800	1,83 %	0,1600	3.965
ΛΑΜΨΑ	46,8000	1,74 %	0,8000	26

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	0,8500	-3,41 %	-0,0300	17.009
ΛΑΝΑΚ	1,5200	-2,56 %	-0,0400	1.272
ΜΑΘΙΟ	0,8250	-2,37 %	-0,0200	361
ΦΟΥΝΤΛ	1,0600	-2,30 %	-0,0250	6.650
ΙΚΤΙΝ	0,3950	-2,23 %	-0,0090	9.656
ΟΛΘ	35,0000	-2,23 %	-0,8000	1.154
ΑΒΕ	0,4880	-2,20 %	-0,0110	51.757
ΜΠΕΛΑ	27,3800	-2,07 %	-0,5800	244.973
ΧΑΙΔΕ	0,7350	-2,00 %	-0,0150	76
ΚΟΡΔΕ	0,4590	-1,92 %	-0,0090	3.515

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΟΠΑΠ	17,5000	-0,62 %	-0,1100	13.292.391
ΠΕΙΡ	6,8000	-1,65 %	-0,1140	11.924.006
ΕΤΕ	13,0300	-0,46 %	-0,0600	10.732.891
ΕΥΡΩΒ	3,2090	-0,34 %	-0,0110	9.331.333
ΜΠΕΛΑ	27,3800	-2,07 %	-0,5800	6.820.188
ΑΛΦΑ	3,4170	-1,07 %	-0,0370	6.142.515
MTLN	45,1400	0,00 %	0,0000	5.631.702
ΔΕΗ	15,8400	-0,19 %	-0,0300	5.205.599
CENER	14,7000	1,38 %	0,2000	4.441.901
ΜΟΗ	26,4200	0,69 %	0,1800	3.711.055

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2090	-0,34 %	2.902.101	9,33εκ.
ΑΛΦΑ	3,4170	-1,07 %	1.804.452	6,14εκ.
ΠΕΙΡ	6,8000	-1,65 %	1.754.613	11,92εκ.
ΙΝΛΟΤ	1,0860	-0,55 %	1.032.755	1,12εκ.
ΕΤΕ	13,0300	-0,46 %	822.594	10,73εκ.
ΟΠΑΠ	17,5000	-0,62 %	762.198	13,29εκ.
AKTR	8,3900	3,07 %	433.723	3,62εκ.
ΕΛΠΕ	7,6950	-0,26 %	337.676	2,62εκ.
BOCHGR	7,9200	-0,50 %	331.612	2,64εκ.
ΔΕΗ	15,8400	-0,19 %	328.173	5,21εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,0500	-0,97 %	30.889	0,41 %
ΠΑΙΡ	0,8500	-3,41 %	17.009	0,34 %
EIS	1,6280	2,13 %	45.634	0,30 %
ΕΧΑΕ	6,2000	-0,80 %	160.071	0,27 %
AKTR	8,3900	3,07 %	433.723	0,21 %
ΟΠΑΠ	17,5000	-0,62 %	762.198	0,21 %
ΜΠΕΛΑ	27,3800	-2,07 %	244.973	0,18 %
ΦΡΛΚ	4,0100	-1,35 %	87.304	0,17 %
CENER	14,7000	1,38 %	301.075	0,14 %
ΠΕΙΡ	6,8000	-1,65 %	1.754.613	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΕΚΡ	2,0900	5,56 %	27.385	13,13 %
ΝΑΚΑΣ	3,6800	8,24 %	3.285	10,00 %
ΛΑΝΑΚ	1,5200	-2,56 %	1.272	7,69 %
ΑΤΕΚ	1,6500	0,61 %	1.499	6,71 %
ΝΤΟΠΛΕΡ	0,7700	0,00 %	8.182	5,84 %
ΧΑΙΔΕ	0,7350	-2,00 %	76	5,33 %
ΚΥΡΙΟ	2,0500	-0,97 %	30.889	5,31 %
ΙΝΤΕΤ	1,3400	0,75 %	3.600	5,26 %
ΠΑΙΡ	0,8500	-3,41 %	17.009	4,77 %
ΔΑΙΟΣ	7,2500	0,69 %	659	4,17 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%