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
17/9/2002	12,4000	1,64%	12,7000	12,7000	12,0000	251	3.104,70
16/9/2002	12,2000	-5,43%	12,4000	12,5000	12,0000	260	3.194,60
13/9/2002	12,9000	-3,73%	13,4000	13,4000	12,9000	415	5.437,30
12/9/2002	13,4000	-2,19%	13,5000	13,5000	12,5000	5.867	76.506,40
11/9/2002	13,7000	-2,14%	13,7000	14,0000	13,7000	203	2.826,10
10/9/2002	14,0000	0,72%	14,2000	14,2000	13,7000	280	3.879,80
09/9/2002	13,9000	-5,44%	14,5000	14,5000	13,7000	367	5.203,40
06/9/2002	14,7000	0,00%	14,7000	14,7000	14,7000		,00
05/9/2002	14,7000	0,00%	14,6000	14,7000	14,6000	105	1.541,00
04/9/2002	14,7000	-1,34%	14,8000	15,0000	14,3000	405	5.977,40
03/9/2002	14,9000	-1,97%	14,5000	14,9000	14,2000	102	1.462,90
02/9/2002	15,2000	0,66%	15,2000	15,2000	15,2000	23	349,60
30/8/2002	15,1000	0,67%	15,2000	15,4000	15,1000	266	4.047,20
29/8/2002	15,0000	-4,46%	15,1000	15,1000	14,9000	264	3.971,00
28/8/2002	15,7000	-1,88%	15,8000	15,8000	15,3000	13	199,90
27/8/2002	16,0000	2,56%	15,5000	16,2000	15,3000	1.053	16.561,00
26/8/2002	15,6000	1,30%	15,0000	15,6000	15,0000	624	9.458,80
23/8/2002	15,4000	1,32%	15,1000	15,5000	15,0000	721	11.011,00
22/8/2002	15,2000	-4,40%	15,8000	15,9000	15,2000	291	4.505,60
21/8/2002	15,9000	1,27%	15,8000	16,0000	15,4000	612	9.662,00
20/8/2002	15,7000	4,67%	14,3000	16,0000	14,3000	1.118	17.166,30
19/8/2002	15,0000	1,35%	15,0000	15,3000	15,0000	289	4.342,10
16/8/2002	14,8000	-3,27%	15,3000	15,3000	14,8000	270	4.037,00
14/8/2002	15,3000	-0,65%	15,2000	15,3000	14,7000	47	705,80
13/8/2002	15,4000	1,32%	14,5000	15,4000	14,5000	226	3.404,60
12/8/2002	15,2000	0,00%	15,2000	15,2000	15,2000		,00
09/8/2002	15,2000	-1,30%	14,9000	15,2000	14,8000	236	3.509,70
08/8/2002	15,4000	0,65%	15,4000	15,4000	15,4000	50	770,00
07/8/2002	15,3000	2,00%	15,0000	15,4000	14,8000	776	11.587,40
06/8/2002	15,0000	-1,32%	15,0000	15,0000	14,8000	286	4.285,40
05/8/2002	15,2000	3,40%	15,0000	15,2000	14,9000	762	11.424,40
02/8/2002	14,7000	-3,29%	15,0000	15,3000	14,7000	1.625	24.395,50
01/8/2002	15,2000	3,40%	15,1000	15,4000	15,1000	170	2.586,00
31/7/2002	14,7000	-2,65%	15,4000	15,4000	14,7000	662	9.940,80
30/7/2002	15,1000	-1,95%	15,4000	15,7000	15,1000	475	7.346,70
29/7/2002	15,4000	4,05%	15,3000	15,4000	15,3000	76	1.163,50
26/7/2002	14,8000	-3,27%	14,6000	15,0000	14,6000	511	7.546,70
25/7/2002	15,3000	2,00%	15,6000	15,6000	14,9000	370	5.597,00
24/7/2002	15,0000	-1,96%	15,1000	15,1000	14,6000	289	4.289,00
23/7/2002	15,3000	0,66%	15,5000	16,0000	15,3000	105	1.647,80
22/7/2002	15,2000	-1,30%	15,5000	15,6000	14,7000	1.013	15.143,20
19/7/2002	15,4000	-1,91%	15,2000	15,7000	15,0000	2.163	32.756,50
18/7/2002	15,7000	2,61%	16,0000	16,0000	15,4000	355	5.488,90
17/7/2002	15,3000	-0,65%	15,6000	16,0000	15,2000	815	12.498,80
16/7/2002	15,4000	-3,14%	15,4000	15,5000	15,1000	412	6.283,10
15/7/2002	15,9000	-1,85%	15,8000	15,9000	15,4000	1.110	17.414,40
12/7/2002	16,2000	0,00%	16,4000	16,6000	16,2000	762	12.444,40
11/7/2002	16,2000	-3,57%	16,9000	16,9000	16,2000	210	3.440,40
10/7/2002	16,8000	-1,18%	16,8000	16,9000	16,3000	1.214	20.129,60
09/7/2002	17,0000	-1,16%	16,5000	17,1000	16,1000	221	3.655,60
08/7/2002	17,2000	-0,58%	17,4000	17,4000	16,6000	645	10.861,00
05/7/2002	17,3000	-0,57%	17,7000	17,7000	17,3000	120	2.078,00
04/7/2002	17,4000	1,16%	17,6000	17,6000	17,1000	482	8.338,40
03/7/2002	17,2000	1,18%	17,2000	17,6000	16,6000	453	7.762,60
02/7/2002	17,0000	-5,56%	17,6000	17,9000	17,0000	192	3.376,60
01/7/2002	18,0000	0,00%	18,0000	18,0000	18,0000		,00
28/6/2002	18,0000	-2,17%	17,9000	18,0000	17,6000	106	1.881,00
27/6/2002	18,4000	-1,08%	18,0000	18,9000	18,0000	113	2.105,80
26/6/2002	18,6000	-2,62%	17,6000	18,8000	17,6000	729	13.295,80
25/6/2002	19,1000	3,80%	18,4000	19,2000	18,4000	202	3.759,20
21/6/2002	18,4000	-0,54%	18,5000	18,5000	18,0000	313	5.664,50
20/6/2002	18,5000	3,35%	17,9000	18,6000	17,5000	1.009	18.045,00
19/6/2002	17,9000	-2,72%	18,1000	18,2000	17,5000	320	5.638,60
18/6/2002	18,4000	1,66%	18,1000	18,5000	17,1000	825	14.545,20
17/6/2002	18,1000	2,26%	17,5000	18,1000	17,3000	225	3.936,10
14/6/2002	17,7000	0,00%	18,0000	18,0000	16,8000	398	6.894,00
13/6/2002	17,7000	-3,28%	18,1000	18,3000	17,7000	637	11.443,50
12/6/2002	18,3000	-0,54%	18,4000	18,4000	18,3000	130	2.384,20
11/6/2002	18,4000	-2,13%	18,7000	18,7000	18,3000	246	4.526,20
10/6/2002	18,8000	1,62%	18,7000	18,8000	18,2000	96	1.788,20
07/6/2002	18,5000	-2,63%	18,9000	19,0000	17,6000	225	4.133,50
06/6/2002	19,0000	-2,06%	18,5000	19,2000	18,5000	475	8.945,00
05/6/2002	19,4000	3,74%	19,4000	19,5000	18,5000	59	1.106,80
04/6/2002	18,7000	-3,61%	19,4000	19,4000	18,0000	90	1.650,00
03/6/2002	19,4000	-0,51%	18,6000	19,4000	18,6000	75	1.415,00
31/5/2002	19,5000	2,09%	19,0000	19,5000	18,5000	173	3.284,50
30/5/2002	19,1000	0,00%	19,1000	19,1000	18,1000	26	484,60
29/5/2002	19,1000	-1,55%	19,2000	19,2000	19,1000	100	1.915,00
28/5/2002	19,4000	-1,52%	19,4000	19,4000	18,5000	165	3.094,00
27/5/2002	19,7000	0,00%	18,8000	19,8000	18,6000	151	2.840,80
24/5/2002	19,7000	2,07%	18,9000	19,7000	18,9000	329	6.245,50
23/5/2002	19,3000	-3,50%	20,9000	20,9000	19,2000	480	9.513,80
22/5/2002	20,0000	-6,98%	21,5000	21,5000	19,9000	1.139	23.243,10
21/5/2002	21,5000	0,00%	21,7000	21,7000	20,7000	1.030	21.800,20
20/5/2002	21,5000	3,86%	21,1000	21,9000	20,5000	1.925	40.837,80
17/5/2002	20,7000	6,15%	20,8000	21,2000	19,5000	3.367	67.927,40
16/5/2002	19,5000	-2,01%	18,1000	19,8000	18,1000	420	8.109,00
15/5/2002	19,9000	2,58%	21,0000	21,0000	19,4000	390	7.715,50
14/5/2002	19,4000	1,57%	19,6000	20,0000	19,4000	1.360	26.767,90
13/5/2002	19,1000	-0,52%	19,5000	19,7000	19,0000	430	8.318,30
10/5/2002	19,2000	2,67%	19,3000	19,3000	19,0000	466	8.912,70
09/5/2002	18,7000	0,54%	19,0000	19,2000	18,6000	1.649	31.135,40
08/5/2002	18,6000	5,68%	18,4000	19,0000	18,1000	1.271	23.537,50
02/5/2002	17,6000	3,53%	17,0000	18,0000	17,0000	450	7.813,60
30/4/2002	17,0000	-10,05%	18,2000	18,2000	17,0000	1.184	21.004,40
29/4/2002	18,9000	-4,06%	20,0000	20,0000	18,3000	937	15.616,50
26/4/2002	19,7000	4,79%	19,5000	21,0000	19,0000	3.642	73.730,70
25/4/2002	18,8000	17,50%	16,1000	18,8000	16,1000	2.959	53.442,90
24/4/2002	16,0000	-1,84%	16,7000	16,7000	15,9000	387	6.244,30
23/4/2002	16,3000	1,24%	16,5000	16,6000	15,5000	130	2.094,50
22/4/2002	16,1000	0,63%	16,0000	16,2000	15,6000	385	6.103,00
19/4/2002	16,0000	-2,44%	16,3000	16,3000	16,0000	745	11.976,00
18/4/2002	16,4000	1,23%	16,4000	16,4000	16,2000	373	6.069,60
17/4/2002	16,2000	2,53%	16,7000	16,7000	15,3000	1.158	18.486,30
16/4/2002	15,8000	-1,86%	16,6000	16,6000	15,5000	522	8.320,00
15/4/2002	16,1000	-2,42%	15,8000	16,7000	15,8000	614	9.878,10
12/4/2002	16,5000	-5,17%	16,9000	17,6000	16,4000	702	11.889,90
11/4/2002	17,4000	0,00%	16,8000	17,4000	16,8000	336	5.772,70
10/4/2002	17,4000	2,96%	16,4000	17,6000	16,3000	800	13.329,40
09/4/2002	16,9000	3,68%	17,7000	17,7000	16,0000	204	3.396,50
08/4/2002	16,3000	-2,40%	17,2000	17,2000	16,3000	263	4.433,10
05/4/2002	16,7000	4,38%	16,9000	17,2000	16,6000	1.112	18.803,00
04/4/2002	16,0000	-4,76%	16,8000	16,8000	16,0000	866	13.900,70
03/4/2002	16,8000	1,82%	17,5000	17,5000	15,8000	685	11.186,30
02/4/2002	16,5000	-6,25%	19,5000	19,5000	15,5000	357	5.785,40
28/3/2002	17,6000	-3,30%	18,7000	18,7000	17,5000	1.363	24.519,90
27/3/2002	18,2000	2,25%	17,7000	18,7000	17,0000	1.468	26.268,80
26/3/2002	17,8000	-6,32%	19,0000	19,0000	17,6000	2.491	45.259,90
22/3/2002	19,0000	-1,04%	18,6000	19,2000	17,8000	2.081	38.605,70
21/3/2002	19,2000	-3,03%	20,0000	20,0000	19,1000	923	18.042,80
20/3/2002	19,8000	2,59%	19,9000	20,2000	19,3000	639	12.611,60
19/3/2002	19,3000	-8,53%	20,6000	20,6000	19,1000	1.038	20.680,10
15/3/2002	21,1000	-4,09%	21,8000	22,0000	21,0000	675	14.428,20
14/3/2002	22,0000	-2,65%	21,6000	22,7000	21,6000	210	4.677,00
13/3/2002	22,6000	-1,74%	23,2000	23,2000	21,0000	858	18.994,10
12/3/2002	23,0000	-3,77%	23,0000	23,6000	22,6000	1.126	25.839,00
11/3/2002	23,9000	-0,83%	24,6000	24,6000	23,2000	596	14.185,20
08/3/2002	24,1000	3,43%	23,3000	25,7000	23,0000	5.753	142.160,20
07/3/2002	23,3000	-2,10%	23,3000	24,7000	23,0000	758	17.736,70
06/3/2002	23,8000	2,15%	24,0000	24,0000	23,0000	2.362	55.458,10
05/3/2002	23,3000	-5,28%	24,4000	24,9000	22,5000	1.586	37.186,10
04/3/2002	24,6000	-0,40%	23,3000	26,3000	23,3000	6.090	152.507,10
01/3/2002	24,7000	-3,52%	25,6000	26,0000	23,8000	4.141	102.454,00
28/2/2002	25,6000	-5,54%	28,1000	28,4000	25,0000	10.512	277.096,10
27/2/2002	27,1000	17,83%	24,4000	27,1000	24,0000	30.532	815.779,10
26/2/2002	23,0000	17,95%	19,8000	23,0000	19,8000	8.843	199.637,00
25/2/2002	19,5000	0,52%	19,1000	19,6000	19,1000	184	3.597,40
22/2/2002	19,4000	0,52%	19,8000	19,8000	18,7000	271	5.303,80
21/2/2002	19,3000	0,00%	19,0000	19,9000	17,5000	541	10.129,40
20/2/2002	19,3000	-2,53%	21,0000	21,0000	18,3000	473	8.935,50
19/2/2002	19,8000	-2,94%	19,8000	19,8000	19,0000	63	1.241,00
18/2/2002	20,4000	-1,92%	19,9000	20,4000	19,9000	11	219,40
15/2/2002	20,8000	3,48%	20,8000	20,8000	20,8000	1	20,80
14/2/2002	20,1000	0,00%	20,8000	20,8000	20,1000	161	3.239,60
13/2/2002	20,1000	0,00%	20,1000	20,1000	20,1000	124	2.492,40
12/2/2002	20,1000	-1,95%	20,1000	20,1000	20,1000	1	20,10
11/2/2002	20,5000	0,00%	19,9000	20,5000	19,8000	303	6.028,90
08/2/2002	20,5000	-0,49%	20,4000	20,5000	20,0000	224	4.547,50
07/2/2002	20,6000	-0,96%	20,0000	20,6000	19,7000	600	11.993,50
06/2/2002	20,8000	1,46%	21,2000	21,7000	20,0000	651	13.173,60
05/2/2002	20,5000	-0,49%	20,1000	21,2000	20,1000	173	3.598,80
04/2/2002	20,6000	-2,83%	20,4000	20,6000	20,4000	114	2.330,00
01/2/2002	21,2000	-0,47%	21,2000	21,2000	21,2000	1	21,20
31/1/2002	21,3000	0,00%	21,3000	21,3000	21,3000	50	1.065,00
30/1/2002	21,3000	0,00%	21,3000	21,3000	21,3000		,00
29/1/2002	21,3000	0,00%	21,3000	21,5000	21,3000	167	3.560,40
28/1/2002	21,3000	1,43%	21,3000	21,3000	20,5000	89	1.837,20
25/1/2002	21,0000	0,96%	20,8000	21,0000	20,0000	287	5.888,90
24/1/2002	20,8000	-2,80%	21,4000	21,4000	20,8000	105	2.227,60
23/1/2002	21,4000	0,00%	21,4000	21,4000	20,4000	167	3.520,90
22/1/2002	21,4000	0,94%	21,4000	21,4000	21,4000	3	64,20
21/1/2002	21,2000	-2,30%	21,2000	21,6000	21,2000	132	2.838,40
18/1/2002	21,7000	0,00%	21,7000	21,7000	21,7000	51	1.106,70
17/1/2002	21,7000	4,33%	20,8000	21,7000	20,8000	11	231,50
16/1/2002	20,8000	-4,59%	21,8000	22,5000	20,7000	513	11.149,90
15/1/2002	21,8000	3,32%	19,9000	21,8000	19,9000	385	7.944,60
14/1/2002	21,1000	0,00%	21,1000	21,1000	21,1000	1	21,10
11/1/2002	21,1000	-2,31%	21,1000	21,2000	20,9000	183	3.860,50
10/1/2002	21,6000	-1,37%	22,9000	22,9000	21,6000	40	870,50
09/1/2002	21,9000	-0,90%	22,1000	22,1000	19,7000	196	4.069,80
08/1/2002	22,1000	-7,92%	23,8000	23,9000	21,8000	164	3.674,70
07/1/2002	24,0000	7,62%	24,3000	24,3000	24,0000	22	534,00
04/1/2002	22,3000	0,90%	22,3000	22,3000	20,9000	123	2.674,30
03/1/2002	22,1000	-0,90%	22,3000	23,0000	22,0000	773	17.330,00
02/1/2002	22,3000	3,72%	19,5000	22,7000	19,5000	358	7.701,60
28/12/2001	21,5000	0,00%	22,8000	22,8000	21,1000	23	500,60
27/12/2001	21,5000	-1,83%	21,2000	21,6000	21,2000	97	2.075,40
24/12/2001	21,9000	2,34%	21,9000	21,9000	21,9000	10	219,00
21/12/2001	21,4000	-2,28%	21,0000	21,9000	20,5000	415	8.617,00
20/12/2001	21,9000	-0,90%	22,0000	22,1000	21,3000	60	1.310,00
19/12/2001	22,1000	1,38%	22,8000	23,0000	21,0000	162	3.445,80
18/12/2001	21,8000	-0,91%	22,5000	22,5000	21,1000	99	2.156,90
17/12/2001	22,0000	1,38%	22,9000	22,9000	21,0000	57	1.223,50
14/12/2001	21,7000	0,93%	21,4000	21,7000	21,1000	345	7.362,50
13/12/2001	21,5000	-4,02%	21,0000	21,8000	20,9000	555	11.679,50
12/12/2001	22,4000	0,00%	22,0000	22,4000	21,5000	200	4.348,60
11/12/2001	22,4000	-0,44%	22,0000	22,4000	21,4000	177	3.872,80
10/12/2001	22,5000	-1,32%	22,8000	22,8000	21,7000	145	3.180,00
07/12/2001	22,8000	1,79%	22,4000	22,8000	21,7000	351	7.807,40
06/12/2001	22,4000	-0,44%	23,2000	23,6000	22,4000	362	8.295,50
05/12/2001	22,5000	0,00%	22,1000	22,5000	22,1000	304	6.726,40
04/12/2001	22,5000	2,27%	21,5000	22,5000	21,4000	388	8.470,50
03/12/2001	22,0000	-4,35%	21,7000	22,0000	21,7000	250	5.435,00
30/11/2001	23,0000	-2,13%	23,5000	24,4000	23,0000	729	17.032,50
29/11/2001	23,5000	0,43%	23,3000	23,6000	23,0000	875	20.510,60
28/11/2001	23,4000	-0,43%	23,4000	24,2000	22,5000	98	2.316,70
27/11/2001	23,5000	0,00%	23,4000	24,0000	22,5000	653	15.303,70
26/11/2001	23,5000	1,29%	23,2000	24,6000	23,0000	292	6.853,20
23/11/2001	23,2000	-7,20%	24,5000	24,5000	22,3000	1.151	27.354,90
22/11/2001	25,0000	3,31%	24,9000	25,6000	24,1000	3.797	94.799,00
21/11/2001	24,2000	1,68%	24,0000	25,2000	23,5000	1.758	43.033,20
20/11/2001	23,8000	-0,83%	24,4000	24,5000	22,3000	2.549	60.893,40
19/11/2001	24,0000	1,27%	23,6000	24,5000	23,4000	1.030	24.445,10
16/11/2001	23,7000	3,49%	23,6000	24,0000	22,2000	713	16.395,50
15/11/2001	22,9000	-1,29%	23,1000	23,6000	22,6000	950	21.989,50
14/11/2001	23,2000	0,87%	24,3000	24,3000	22,6000	903	21.091,00
13/11/2001	23,0000	4,55%	21,8000	23,0000	21,4000	430	9.453,50
12/11/2001	22,0000	-0,90%	21,6000	22,0000	21,2000	250	5.405,50
09/11/2001	22,2000	0,45%	21,6000	23,6000	21,5000	2.047	45.466,30
08/11/2001	22,1000	0,45%	22,3000	22,3000	21,4000	201	4.431,20
07/11/2001	22,0000	0,00%	22,2000	22,2000	21,1000	739	16.164,70
06/11/2001	22,0000	-1,35%	22,4000	22,5000	20,6000	335	7.376,50
05/11/2001	22,3000	6,70%	21,0000	23,1000	21,0000	908	19.640,00
02/11/2001	20,9000	-2,34%	20,1000	21,0000	20,1000	195	4.081,50
01/11/2001	21,4000	5,94%	22,4000	22,4000	20,2000	677	14.173,80
31/10/2001	20,2000	3,06%	18,6000	20,2000	18,6000	1.012	19.964,10
30/10/2001	19,6000	4,81%	18,7000	19,7000	17,4000	738	13.698,80
29/10/2001	18,7000	0,00%	18,7000	18,7000	18,7000		,00
26/10/2001	18,7000	6,25%	17,2000	18,7000	17,2000	288	5.145,20
25/10/2001	17,6000	-1,68%	18,2000	18,6000	17,6000	1.055	19.015,00
24/10/2001	17,9000	-7,73%	19,3000	19,5000	17,9000	883	16.706,30
23/10/2001	19,4000	1,57%	21,0000	21,0000	19,3000	2.852	57.681,30
22/10/2001	19,1000	17,90%	16,4000	19,1000	16,4000	2.932	52.837,40
19/10/2001	16,2000	-1,22%	16,8000	16,8000	16,2000	236	3.866,30
18/10/2001	16,4000	-1,20%	16,6000	16,6000	16,4000	60	988,00
17/10/2001	16,6000	2,47%	16,3000	16,7000	16,3000	377	6.205,70
16/10/2001	16,2000	1,25%	16,1000	16,3000	16,0000	383	6.164,60
15/10/2001	16,0000	5,26%	15,3000	16,2000	15,3000	116	1.843,30
12/10/2001	15,2000	-2,56%	15,4000	16,0000	15,2000	118	1.812,00
11/10/2001	15,6000	-1,27%	16,2000	16,2000	15,6000	186	2.929,80
10/10/2001	15,8000	3,27%	15,8000	16,0000	15,5000	50	793,70
09/10/2001	15,3000	-4,38%	15,7000	15,7000	15,3000	300	4.665,00
08/10/2001	16,0000	-4,19%	15,9000	16,4000	15,9000	308	4.911,20
05/10/2001	16,7000	-1,18%	16,3000	17,0000	16,3000	581	9.653,20
04/10/2001	16,9000	2,42%	17,0000	17,4000	16,4000	1.195	20.196,00
03/10/2001	16,5000	0,61%	15,9000	16,5000	15,9000	985	15.956,50
02/10/2001	16,4000	2,50%	16,4000	16,4000	16,4000	50	820,00
01/10/2001	16,0000	0,00%	15,9000	16,0000	15,9000	20	319,50
28/9/2001	16,0000	3,90%	15,5000	16,5000	15,5000	2.092	33.772,30
27/9/2001	15,4000	5,48%	15,4000	15,4000	15,4000	100	1.540,00
26/9/2001	14,6000	-3,95%	15,9000	15,9000	14,6000	546	8.256,90
25/9/2001	15,2000	-1,94%	16,7000	16,7000	15,2000	425	6.921,50
24/9/2001	15,5000	6,16%	15,2000	16,0000	15,2000	2.240	35.269,00
21/9/2001	14,6000	-3,95%	13,8000	14,7000	13,4000	1.577	21.731,60
20/9/2001	15,2000	-11,63%	17,2000	17,2000	15,2000	880	13.627,00
19/9/2001	17,2000	0,58%	17,5000	18,1000	17,2000	846	14.897,70
18/9/2001	17,1000	6,21%	16,0000	17,1000	16,0000	1.209	20.276,50
17/9/2001	16,1000	-5,85%	15,1000	16,4000	14,1000	1.236	18.444,10
14/9/2001	17,1000	-9,04%	18,8000	18,8000	16,6000	596	10.666,60
13/9/2001	18,8000	5,62%	19,7000	19,7000	17,9000	286	5.342,50
12/9/2001	17,8000	-11,44%	18,9000	18,9000	17,7000	5.402	96.114,80
11/9/2001	20,1000	0,00%	20,2000	20,7000	18,7000	635	12.815,50
10/9/2001	20,1000	-8,64%	21,3000	21,3000	19,8000	1.301	26.434,70
07/9/2001	22,0000	-2,22%	21,7000	22,5000	21,7000	484	10.742,90
06/9/2001	22,5000	-1,32%	23,0000	23,0000	21,9000	410	9.160,00
05/9/2001	22,8000	-2,56%	24,0000	24,0000	22,3000	436	16.267,00
04/9/2001	23,4000	2,63%	22,8000	24,5000	21,5000	1.832	42.698,90
03/9/2001	22,8000	-5,39%	23,2000	23,3000	21,5000	1.279	28.975,00
31/8/2001	24,1000	-2,03%	23,2000	24,6000	23,2000	206	4.940,00
30/8/2001	24,6000	-3,15%	25,3000	25,4000	24,3000	291	7.315,90
29/8/2001	25,4000	-2,31%	26,5000	26,6000	24,7000	1.177	30.090,50
28/8/2001	26,0000	12,55%	23,2000	26,7000	23,2000	3.545	90.335,90
27/8/2001	23,1000	0,00%	23,2000	23,8000	22,8000	1.209	27.965,60
24/8/2001	23,1000	-0,86%	23,0000	23,5000	23,0000	639	14.829,80
23/8/2001	23,3000	4,95%	22,6000	23,4000	22,6000	360	8.381,40
22/8/2001	22,2000	-2,20%	22,7000	22,7000	22,2000	990	22.164,00
21/8/2001	22,7000	-0,44%	22,5000	22,8000	22,2000	947	21.480,90
20/8/2001	22,8000	1,33%	22,5000	22,9000	22,5000	45	1.020,00
17/8/2001	22,5000	-1,75%	22,2000	22,8000	22,2000	122	2.746,60
16/8/2001	22,9000	-0,43%	22,7000	22,9000	22,7000	344	7.862,60
14/8/2001	23,0000	1,77%	23,0000	23,0000	22,1000	350	8.023,00
13/8/2001	22,6000	2,73%	22,6000	22,6000	22,6000	10	226,00
10/8/2001	22,0000	0,46%	21,9000	23,7000	21,6000	157	3.613,50
09/8/2001	21,9000	0,92%	20,2000	22,5000	20,2000	633	13.572,10
08/8/2001	21,7000	-5,24%	23,1000	23,2000	21,7000	582	13.433,10
07/8/2001	22,9000	-7,29%	23,6000	24,7000	22,8000	658	15.306,30
06/8/2001	24,7000	0,41%	23,6000	24,7000	23,6000	358	8.525,30
03/8/2001	24,6000	0,82%	24,8000	25,0000	23,4000	596	14.514,20
02/8/2001	24,4000	2,52%	24,7000	24,8000	23,8000	969	23.643,40
01/8/2001	23,8000	6,25%	23,0000	24,9000	23,0000	2.780	67.178,50
31/7/2001	22,4000	3,23%	21,0000	22,5000	21,0000	650	14.165,00
30/7/2001	21,7000	-0,46%	23,0000	23,0000	21,7000	902	19.898,10
27/7/2001	21,8000	-0,46%	21,7000	22,7000	21,7000	1.068	23.621,30
26/7/2001	21,9000	4,29%	21,2000	22,0000	21,2000	500	10.859,20
25/7/2001	21,0000	-3,67%	21,7000	22,3000	21,0000	1.011	21.955,70
24/7/2001	21,8000	-0,46%	22,4000	22,4000	20,9000	61	1.335,00
23/7/2001	21,9000	2,82%	21,4000	21,9000	20,4000	430	9.249,40
20/7/2001	21,3000	-8,19%	23,3000	23,6000	21,0000	1.110	24.802,00
19/7/2001	23,2000	7,91%	20,8000	23,5000	20,8000	1.074	16.725,60
18/7/2001	21,5000	5,91%	20,0000	21,7000	20,0000	431	9.118,50
17/7/2001	20,3000	1,50%	18,5000	20,4000	18,5000	543	10.763,40
16/7/2001	20,0000	-4,31%	19,0000	20,2000	19,0000	568	11.239,60
13/7/2001	20,9000	-1,42%	21,2000	21,2000	19,0000	286	5.711,90
12/7/2001	21,2000	6,00%	20,3000	21,3000	20,3000	285	5.928,00
11/7/2001	20,0000	-4,31%	21,6000	21,7000	20,0000	596	12.260,40
10/7/2001	20,9000	-2,34%	22,8000	22,8000	19,3000	550	11.476,00
09/7/2001	21,4000	-3,60%	21,6000	22,0000	21,4000	147	3.204,70
06/7/2001	22,2000	-2,20%	22,8000	22,8000	21,4000	1.362	29.353,10
05/7/2001	22,7000	3,18%	21,8000	23,1000	21,8000	196	4.398,20
04/7/2001	22,0000	0,00%	21,0000	22,0000	20,0000	375	7.872,60

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.%