Συνεχης ενημερωση

ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)

1,3500 €

-0,0050 (-0,37%)

Άνοιγμα 1,3500
Υψηλό 1,3550
Χαμηλό 1,3500

Όγκος 1.200
Τζίρος 1.620 €
Πράξεις 5

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-4,03%	11,8000	12,1000	11,6000	304	3.567,60
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	0,00%	23,2000	26,7000	23,2000	3.545	90.335,90

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,2500	4,32 %	0,3000	1
ΝΑΚΑΣ	3,5400	4,12 %	0,1400	1.382
AKTR	8,4600	3,93 %	0,3200	351.498
ΜΕΡΚΟ	36,0000	3,45 %	1,2000	21
CENER	14,8600	2,48 %	0,3600	160.782
ΜΙΝ	0,6500	1,88 %	0,0120	102
ΛΑΜΨΑ	46,8000	1,74 %	0,8000	26
EIS	1,6200	1,63 %	0,0260	34.574
ΦΒΜΕΖΖ	0,0658	1,54 %	0,0010	31.013
ΙΝΤΕΤ	1,3500	1,50 %	0,0200	3.100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	1,9100	-3,54 %	-0,0700	9.063
ΔΟΜΙΚ	2,0300	-2,87 %	-0,0600	9.638
ΑΒΕ	0,4850	-2,81 %	-0,0140	21.461
ΠΑΙΡ	0,8560	-2,73 %	-0,0240	11.413
ΠΕΙΡ	6,7440	-2,46 %	-0,1700	1.160.472
ΦΟΥΝΤΛ	1,0600	-2,30 %	-0,0250	3.732
CNLCAP	6,5500	-2,24 %	-0,1500	305
ΙΚΤΙΝ	0,3950	-2,23 %	-0,0090	8.606
ΕΥΑΠΣ	3,6200	-2,16 %	-0,0800	14.557
ΙΑΤΡ	1,8600	-2,11 %	-0,0400	1.661

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΟΠΑΠ	17,4000	-1,19 %	-0,2100	11.243.551
ΠΕΙΡ	6,7440	-2,46 %	-0,1700	7.905.419
ΕΤΕ	12,9850	-0,80 %	-0,1050	7.048.591
ΕΥΡΩΒ	3,2080	-0,37 %	-0,0120	5.466.732
ΜΠΕΛΑ	27,5800	-1,36 %	-0,3800	4.984.448
ΔΕΗ	15,7600	-0,69 %	-0,1100	3.975.980
MTLN	44,7200	-0,93 %	-0,4200	3.592.335
ΑΛΦΑ	3,3870	-1,94 %	-0,0670	3.420.504
AKTR	8,4600	3,93 %	0,3200	2.929.564
CENER	14,8600	2,48 %	0,3600	2.362.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2080	-0,37 %	1.697.887	5,47εκ.
ΠΕΙΡ	6,7440	-2,46 %	1.160.472	7,91εκ.
ΑΛΦΑ	3,3870	-1,94 %	1.004.758	3,42εκ.
ΙΝΛΟΤ	1,0900	-0,18 %	660.799	718χιλ.
ΟΠΑΠ	17,4000	-1,19 %	644.901	11,24εκ.
ΕΤΕ	12,9850	-0,80 %	539.361	7,05εκ.
AKTR	8,4600	3,93 %	351.498	2,93εκ.
ΔΕΗ	15,7600	-0,69 %	250.397	3,98εκ.
BOCHGR	7,9400	-0,25 %	205.800	1,64εκ.
ΕΛΛΑΚΤΩΡ	1,6160	-0,86 %	196.023	319,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,0600	-0,48 %	30.589	0,40 %
ΠΑΙΡ	0,8560	-2,73 %	11.413	0,23 %
EIS	1,6200	1,63 %	34.574	0,23 %
ΟΠΑΠ	17,4000	-1,19 %	644.901	0,17 %
AKTR	8,4600	3,93 %	351.498	0,17 %
ΜΠΕΛΑ	27,5800	-1,36 %	178.316	0,13 %
ΕΧΑΕ	6,1900	-0,96 %	70.978	0,12 %
ΙΝΛΙΦ	5,7200	0,35 %	21.749	0,12 %
ΜΕΝΤΙ	2,5500	0,00 %	4.670	0,11 %
ΠΕΙΡ	6,7440	-2,46 %	1.160.472	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΕΚ	1,6300	-0,61 %	1.097	6,71 %
ΝΤΟΠΛΕΡ	0,7700	0,00 %	5.782	5,84 %
ΧΑΙΔΕ	0,7350	-2,00 %	43	5,33 %
ΚΥΡΙΟ	2,0600	-0,48 %	30.589	5,31 %
ΙΝΤΕΤ	1,3500	1,50 %	3.100	5,26 %
ΚΕΚΡ	1,9100	-3,54 %	9.063	5,05 %
ΠΑΙΡ	0,8560	-2,73 %	11.413	4,77 %
ΔΑΙΟΣ	7,3000	1,39 %	609	4,17 %
ΝΑΚΑΣ	3,5400	4,12 %	1.382	4,12 %
ΛΑΒΙ	0,8000	-0,50 %	15.791	4,10 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%