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
03/7/2001	22,1000	-3,91%	23,0000	23,0000	22,0000	121	2.682,60
02/7/2001	23,0000	0,44%	23,0000	23,0000	22,7000	80	1.837,00
29/6/2001	22,9000	-0,43%	22,2000	23,8000	22,1000	324	7.333,30
28/6/2001	23,0000	0,00%	24,6000	24,6000	22,6000	979	22.632,90
27/6/2001	23,0000	4,07%	22,3000	23,0000	21,6000	1.532	35.012,00
26/6/2001	22,1000	0,91%	19,8000	23,9000	19,8000	847	18.145,90
25/6/2001	21,9000	-3,95%	22,0000	22,3000	21,0000	405	8.879,50
22/6/2001	22,8000	0,44%	22,7000	22,8000	22,3000	108	2.438,90
21/6/2001	22,7000	-1,30%	23,4000	23,5000	22,1000	179	4.091,90
20/6/2001	23,0000	-1,29%	22,8000	23,2000	22,8000	853	19.643,60
19/6/2001	23,3000	0,00%	23,5000	23,8000	22,6000	467	10.823,40
18/6/2001	23,3000	-0,85%	24,0000	24,0000	23,2000	317	7.439,40
15/6/2001	23,5000	2,17%	23,1000	23,8000	22,9000	527	12.224,30
14/6/2001	23,0000	-4,96%	23,0000	24,0000	22,7000	929	21.449,40
13/6/2001	24,2000	3,86%	23,3000	24,2000	21,7000	1.083	25.790,60
12/6/2001	23,3000	-3,72%	23,4000	24,2000	22,9000	630	14.964,00
11/6/2001	24,2000	-0,41%	22,8000	24,5000	21,8000	2.385	54.989,50
08/6/2001	24,3000	0,00%	24,3000	25,6000	21,6000	454	10.647,00
07/6/2001	24,3000	2,10%	25,0000	25,2000	23,6000	559	13.435,60
06/6/2001	23,8000	3,48%	23,8000	23,8000	22,9000	597	13.908,00
05/6/2001	23,0000	-8,00%	25,0000	26,6000	23,0000	333	8.195,70
01/6/2001	25,0000	-4,58%	26,4000	26,4000	25,0000	282	7.170,80
31/5/2001	26,2000	-1,50%	26,6000	26,7000	25,7000	673	17.696,50
30/5/2001	26,6000	1,14%	26,3000	27,0000	25,6000	433	11.527,60
29/5/2001	26,3000	-2,23%	27,6000	27,6000	25,5000	234	6.163,30
28/5/2001	26,9000	-3,24%	28,2000	28,2000	26,4000	112	3.008,00
25/5/2001	27,8000	0,36%	28,4000	29,0000	27,8000	695	19.923,80
24/5/2001	27,7000	0,00%	24,4000	28,2000	24,4000	204	5.409,30
23/5/2001	27,7000	-1,42%	26,1000	28,0000	26,1000	178	4.871,80
22/5/2001	28,1000	-0,71%	28,3000	28,3000	28,0000	65	1.829,50
21/5/2001	28,3000	1,43%	28,0000	28,4000	28,0000	237	6.699,80
18/5/2001	27,9000	-1,41%	27,0000	28,9000	27,0000	1.227	33.983,90
17/5/2001	28,3000	1,43%	28,3000	28,3000	28,2000	146	4.130,80
16/5/2001	27,9000	-2,11%	27,2000	28,5000	26,4000	397	10.949,30
15/5/2001	28,5000	4,40%	28,6000	28,6000	28,4000	155	4.412,00
14/5/2001	27,3000	-2,50%	28,0000	28,0000	27,2000	303	8.295,00
11/5/2001	28,0000	2,94%	28,2000	28,2000	27,9000	120	3.359,00
10/5/2001	27,2000	-2,86%	29,4000	29,4000	27,2000	530	14.710,60
09/5/2001	28,0000	-0,36%	27,3000	28,0000	27,3000	17	471,10
08/5/2001	28,1000	0,72%	27,0000	28,6000	26,8000	781	21.546,50
07/5/2001	27,9000	-3,79%	29,0000	29,0000	27,5000	644	18.097,60
04/5/2001	29,0000	-0,68%	29,4000	29,5000	28,2000	406	11.663,50
03/5/2001	29,2000	-3,95%	30,0000	30,0000	29,0000	356	10.405,80
02/5/2001	30,4000	4,83%	31,8000	31,8000	30,0000	818	25.145,40
30/4/2001	29,0000	-2,36%	30,6000	30,6000	28,6000	480	14.001,00
27/4/2001	29,7000	-0,67%	30,8000	30,8000	29,6000	758	22.561,30
26/4/2001	29,9000	2,05%	29,6000	30,0000	28,8000	1.174	34.910,00
25/4/2001	29,3000	2,45%	28,8000	29,4000	28,2000	550	15.797,90
24/4/2001	28,6000	-3,38%	29,8000	30,0000	28,6000	264	7.692,50
23/4/2001	29,6000	-0,67%	29,9000	29,9000	28,5000	576	17.015,90
20/4/2001	29,8000	2,41%	30,0000	30,0000	28,4000	602	17.333,50
19/4/2001	29,1000	-1,36%	30,8000	30,8000	29,0000	1.269	37.647,70
18/4/2001	29,5000	0,34%	29,9000	29,9000	29,0000	1.666	49.231,20
17/4/2001	29,4000	1,03%	28,8000	29,4000	26,5000	406	11.540,40
12/4/2001	29,1000	-1,02%	30,4000	30,4000	29,0000	1.015	29.742,00
11/4/2001	29,4000	-1,34%	30,2000	30,2000	28,7000	681	19.992,50
10/4/2001	29,8000	3,11%	29,6000	30,4000	29,6000	1.035	30.935,00
09/4/2001	28,9000	-2,03%	28,2000	28,9000	28,0000	620	17.612,80
06/4/2001	29,5000	-6,05%	32,2000	33,4000	27,8000	4.609	144.707,40
05/4/2001	31,4000	9,03%	29,4000	32,0000	28,5000	5.452	162.013,60
04/4/2001	28,8000	1,05%	25,4000	29,6000	25,4000	1.903	52.911,80
03/4/2001	28,5000	-6,86%	30,8000	30,8000	28,2000	1.481	43.213,50
02/4/2001	30,6000	0,00%	30,2000	30,8000	28,8000	1.090	33.179,80
30/3/2001	30,6000	-1,92%	30,6000	32,2000	30,4000	829	25.801,00
29/3/2001	31,2000	-1,89%	31,8000	33,2000	30,6000	2.347	75.326,80
28/3/2001	31,8000	0,63%	31,0000	33,0000	31,0000	4.052	129.805,00
27/3/2001	31,6000	-9,71%	35,0000	35,0000	30,8000	11.922	372.888,19
26/3/2001	35,0000	0,57%	36,0000	36,0000	32,6000	494	17.267,00
23/3/2001	34,8000	-5,95%	37,0000	37,2000	34,6000	1.308	46.531,00
22/3/2001	37,0000	-1,60%	38,0000	38,4000	36,0000	1.035	38.895,60
21/3/2001	37,6000	-1,57%	34,6000	38,0000	34,6000	821	30.540,00
20/3/2001	38,2000	0,53%	39,4000	39,4000	35,4000	3.511	132.414,60
19/3/2001	38,0000	-5,00%	40,0000	42,4000	37,2000	1.481	56.862,60
16/3/2001	40,0000	1,01%	40,2000	42,6000	38,6000	2.373	95.641,40
15/3/2001	39,6000	7,61%	36,8000	39,8000	33,2000	3.830	137.943,00
14/3/2001	36,8000	-11,96%	44,0000	45,6000	36,8000	6.067	255.774,80
13/3/2001	41,8000	3,98%	39,0000	43,6000	39,0000	3.184	134.266,20
12/3/2001	40,2000	11,67%	35,2000	40,2000	35,2000	3.890	151.327,20
09/3/2001	36,0000	4,05%	35,6000	38,0000	34,8000	2.252	81.068,80
08/3/2001	34,6000	10,90%	31,2000	34,8000	31,2000	4.391	145.343,20
07/3/2001	31,2000	4,70%	31,6000	32,2000	30,6000	2.535	79.648,80
06/3/2001	29,8000	1,71%	29,7000	30,2000	29,3000	2.559	76.617,60
05/3/2001	29,3000	0,00%	29,4000	30,0000	29,1000	1.669	49.305,20
02/3/2001	29,3000	4,64%	28,2000	29,5000	28,2000	1.671	48.444,10
01/3/2001	28,0000	-2,78%	27,9000	28,8000	27,3000	673	18.706,10
28/2/2001	28,8000	1,05%	28,4000	30,0000	27,4000	2.556	73.402,90
27/2/2001	28,5000	4,78%	27,2000	28,6000	26,5000	2.447	67.295,80
23/2/2001	27,2000	1,87%	28,0000	28,7000	25,4000	1.731	46.402,50
22/2/2001	26,7000	5,95%	24,8000	27,8000	24,8000	934	24.221,90
21/2/2001	25,2000	-5,26%	27,2000	27,2000	25,2000	362	9.292,40
20/2/2001	26,6000	0,00%	27,5000	29,7000	26,6000	2.084	58.753,40
19/2/2001	26,6000	4,31%	25,5000	27,2000	25,0000	1.999	53.095,10
16/2/2001	25,5000	2,41%	25,0000	26,2000	23,0000	1.797	45.401,50
15/2/2001	24,9000	2,89%	24,5000	25,2000	24,1000	2.069	51.443,80
14/2/2001	24,2000	0,83%	23,4000	24,2000	23,2000	839	19.999,10
13/2/2001	24,0000	-0,83%	24,0000	24,4000	23,8000	1.262	30.349,40
12/2/2001	24,2000	1,26%	24,4000	24,4000	23,0000	970	23.368,20
09/2/2001	23,9000	6,70%	23,2000	24,0000	22,6000	1.231	28.625,30
08/2/2001	22,4000	7,18%	21,6000	22,7000	21,6000	1.632	36.015,80
07/2/2001	20,9000	0,48%	20,9000	22,2000	20,5000	1.092	23.515,00
06/2/2001	20,8000	5,05%	19,8000	21,0000	19,6000	755	15.157,50
05/2/2001	19,8000	-1,49%	19,3000	21,0000	18,2000	330	6.355,00
02/2/2001	20,1000	-4,74%	21,1000	22,2000	19,3000	906	19.199,00
01/2/2001	21,1000	-2,31%	22,0000	22,0000	21,0000	853	18.158,30
31/1/2001	21,6000	3,35%	21,3000	22,2000	21,3000	1.606	35.023,60
30/1/2001	20,9000	7,73%	19,8000	20,9000	19,6000	405	8.077,40
29/1/2001	19,4000	-1,52%	18,0000	20,2000	18,0000	722	14.068,70
26/1/2001	19,7000	-1,01%	20,2000	20,6000	18,8000	536	10.518,60
25/1/2001	19,9000	0,00%	19,8000	20,8000	19,6000	811	16.374,70
24/1/2001	19,9000	-0,50%	20,0000	21,2000	19,9000	836	17.291,20
23/1/2001	20,0000	5,26%	18,6000	20,5000	18,6000	1.240	24.113,30
22/1/2001	19,0000	-5,47%	18,3000	19,7000	18,3000	452	8.399,50
19/1/2001	20,1000	0,50%	20,8000	20,8000	19,2000	850	17.065,00
18/1/2001	20,0000	5,26%	21,0000	21,0000	19,2000	2.010	40.415,00
17/1/2001	19,0000	8,57%	17,5000	19,6000	17,5000	3.518	66.818,60
16/1/2001	17,5000	-2,23%	18,4000	18,4000	16,3000	465	8.117,50
15/1/2001	17,9000	-4,79%	18,8000	18,8000	17,3000	799	14.244,40
12/1/2001	18,8000	-2,08%	20,1000	20,1000	18,8000	382	7.300,70
11/1/2001	19,2000	5,49%	18,2000	19,4000	17,6000	994	18.879,60
10/1/2001	18,2000	-1,62%	19,1000	19,1000	17,6000	1.531	27.712,30
09/1/2001	18,5000	-6,09%	19,8000	20,5000	17,9000	1.324	25.463,30
08/1/2001	19,7000	1,55%	21,0000	21,0000	19,0000	1.420	27.585,50
05/1/2001	19,4000	-7,18%	20,0000	21,0000	19,0000	1.540	30.225,50
04/1/2001	20,9000	0,00%	22,6000	22,6000	20,9000	222	4.672,80
03/1/2001	20,9000	0,48%	20,2000	22,5000	20,0000	371	7.565,70
29/12/2000	20,8000	-0,95%	20,3000	21,3000	20,2000	1.415	29.638,50
28/12/2000	21,0000	-4,55%	21,7000	22,3000	20,6000	288	6.168,45
27/12/2000	22,0000	-5,17%	23,4000	23,4000	21,7000	119	2.693,47
22/12/2000	23,2000	-0,43%	23,5000	23,5000	21,4000	243	5.572,47
21/12/2000	23,3000	0,00%	24,2000	24,2000	23,2000	372	8.636,92
20/12/2000	23,3000	0,43%	23,3000	23,4000	22,0000	531	12.276,30
19/12/2000	23,2000	-2,52%	22,6000	24,6000	22,6000	334	7.914,31
18/12/2000	23,8000	-4,42%	24,9000	24,9000	23,5000	149	3.551,55
15/12/2000	24,9000	0,00%	25,0000	25,0000	24,7000	275	6.849,74
14/12/2000	24,9000	-1,97%	25,2000	25,2000	24,8000	185	4.603,82
13/12/2000	25,4000	0,00%	26,4000	26,7000	24,9000	172	4.369,77
12/12/2000	25,4000	0,00%	26,4000	26,4000	23,9000	246	6.190,40
11/12/2000	25,4000	-1,93%	26,4000	26,4000	23,7000	428	10.990,08
08/12/2000	25,9000	1,97%	25,7000	27,9000	25,7000	775	20.268,99
07/12/2000	25,4000	0,00%	25,2000	25,5000	24,9000	549	13.876,18
06/12/2000	25,4000	4,10%	25,2000	26,1000	24,9000	1.312	33.148,99
05/12/2000	24,4000	0,00%	24,9000	24,9000	24,4000	1.184	29.217,20
04/12/2000	24,4000	6,55%	23,4000	24,7000	23,4000	953	23.205,22
01/12/2000	22,9000	5,53%	21,7000	23,2000	21,6000	586	13.004,64
30/11/2000	21,7000	4,33%	21,1000	21,9000	20,4000	1.400	29.693,38
29/11/2000	20,8000	0,00%	20,8000	21,1000	18,6000	455	9.320,76
28/11/2000	20,8000	-7,96%	22,5000	22,5000	20,5000	548	11.555,25
27/11/2000	22,6000	-1,31%	22,9000	23,1000	20,2000	1.115	25.368,83
24/11/2000	22,9000	0,44%	22,8000	23,2000	22,3000	412	9.448,75
23/11/2000	22,8000	-0,44%	22,2000	23,4000	20,5000	498	11.216,76
22/11/2000	22,9000	-2,14%	22,2000	23,5000	22,2000	364	8.254,38
21/11/2000	23,4000	3,08%	24,0000	24,0000	21,7000	1.127	25.868,58
20/11/2000	22,7000	-2,99%	22,9000	22,9000	21,1000	243	5.418,11
17/11/2000	23,4000	0,43%	23,2000	23,5000	23,0000	140	3.251,36
16/11/2000	23,3000	-0,85%	23,5000	23,5000	23,2000	648	15.156,04
15/11/2000	23,5000	-2,08%	24,7000	24,9000	23,5000	701	16.909,46
14/11/2000	24,0000	-2,04%	24,5000	24,7000	23,6000	646	15.529,42
13/11/2000	24,5000	-2,00%	24,4000	25,0000	24,4000	319	7.872,75
10/11/2000	25,0000	-1,96%	24,9000	25,2000	24,7000	243	6.060,07
09/11/2000	25,5000	-1,92%	26,1000	26,1000	25,2000	401	10.300,48
08/11/2000	26,0000	-1,14%	26,2000	26,4000	25,0000	190	4.882,91
07/11/2000	26,3000	0,77%	24,8000	26,7000	24,8000	493	12.728,80
06/11/2000	26,1000	-2,25%	26,9000	26,9000	25,3000	166	4.322,17
03/11/2000	26,7000	1,14%	27,2000	27,2000	26,7000	33	882,55
02/11/2000	26,4000	-4,35%	27,8000	27,8000	26,4000	796	21.569,04
01/11/2000	27,6000	6,98%	27,4000	28,4000	26,4000	921	25.461,16
31/10/2000	25,8000	5,74%	26,4000	26,4000	24,9000	468	11.802,55
30/10/2000	24,4000	0,41%	24,1000	24,7000	23,8000	635	15.377,84
27/10/2000	24,3000	0,00%	23,5000	26,0000	23,5000	2.556	62.761,70
26/10/2000	24,3000	-3,57%	24,9000	25,4000	23,6000	1.810	44.035,86
25/10/2000	25,2000	-2,33%	24,9000	25,8000	24,9000	865	21.939,25
24/10/2000	25,8000	-2,27%	26,4000	26,4000	25,2000	538	13.785,03
23/10/2000	26,4000	-2,22%	27,1000	27,1000	24,7000	1.089	28.531,91
20/10/2000	27,0000	1,12%	24,2000	27,9000	24,2000	1.088	29.156,74
19/10/2000	26,7000	-1,48%	25,4000	27,7000	25,4000	534	14.261,22
18/10/2000	27,1000	-1,81%	26,6000	27,6000	26,4000	751	20.228,23
17/10/2000	27,6000	-5,48%	28,6000	28,6000	27,3000	762	21.228,82
16/10/2000	29,2000	2,10%	29,9000	29,9000	28,8000	508	14.807,92
13/10/2000	28,6000	-3,05%	29,5000	29,5000	27,3000	964	26.779,75
12/10/2000	29,5000	-1,99%	29,3000	29,9000	27,2000	1.746	50.543,80
11/10/2000	30,1000	-1,31%	31,3000	31,3000	29,3000	1.042	30.943,51
10/10/2000	30,5000	-0,65%	30,8000	30,8000	28,9000	1.748	52.239,77
09/10/2000	30,7000	-4,95%	30,4000	32,3000	30,4000	1.244	38.565,52
06/10/2000	32,3000	-1,22%	31,7000	33,2000	31,0000	546	17.449,30
05/10/2000	32,7000	-2,39%	34,0000	34,0000	31,8000	1.108	36.305,65
04/10/2000	33,5000	-0,59%	33,7000	33,7000	32,1000	616	20.544,97
03/10/2000	33,7000	-0,88%	33,5000	34,5000	33,5000	1.140	38.516,65
02/10/2000	34,0000	0,29%	34,3000	34,6000	33,5000	269	9.147,76
29/9/2000	33,9000	-2,02%	35,8000	35,8000	31,4000	395	13.261,04
28/9/2000	34,6000	-1,42%	34,9000	34,9000	33,7000	674	22.915,48
27/9/2000	35,1000	0,86%	34,6000	35,1000	33,6000	560	19.297,14
26/9/2000	34,8000	-1,97%	35,2000	35,2000	33,6000	960	33.055,61
25/9/2000	35,5000	3,50%	34,3000	35,8000	34,3000	1.328	46.919,00
22/9/2000	34,3000	-3,92%	36,5000	36,5000	33,5000	1.105	38.485,11
21/9/2000	35,7000	1,42%	37,3000	37,3000	34,2000	304	,00
20/9/2000	35,2000	2,03%	35,8000	35,8000	33,5000	1.104	,00
19/9/2000	34,5000	-4,43%	37,4000	37,4000	33,9000	984	,00
18/9/2000	36,1000	-3,22%	37,3000	37,3000	35,4000	721	,00
15/9/2000	37,3000	-1,06%	37,7000	39,6000	37,0000	1.161	,00
14/9/2000	37,7000	1,89%	37,0000	37,9000	37,0000	736	,00
13/9/2000	37,0000	0,82%	37,1000	37,9000	35,8000	1.157	,00
12/9/2000	36,7000	-5,66%	35,7000	38,2000	35,7000	2.655	,00
11/9/2000	38,9000	-4,19%	41,1000	43,3000	36,8000	1.612	,00
08/9/2000	40,6000	6,28%	39,5000	42,7000	38,2000	2.305	,00
07/9/2000	38,2000	2,96%	39,6000	39,6000	36,7000	1.705	,00
06/9/2000	37,1000	7,54%	35,5000	38,6000	35,2000	1.734	,00
05/9/2000	34,5000	3,60%	34,6000	34,6000	34,3000	800	,00
04/9/2000	33,3000	-4,31%	37,3000	37,3000	31,5000	790	,00
01/9/2000	34,8000	-0,29%	36,8000	36,8000	34,6000	897	,00
31/8/2000	34,9000	3,87%	33,7000	36,0000	32,3000	1.075	,00
30/8/2000	33,6000	-1,75%	34,2000	34,9000	32,6000	813	,00
29/8/2000	34,2000	0,88%	34,3000	34,6000	32,7000	715	,00
28/8/2000	33,9000	-1,17%	34,3000	35,2000	33,7000	1.828	,00
25/8/2000	34,3000	-2,28%	36,1000	36,4000	33,9000	1.733	,00
24/8/2000	35,1000	-4,62%	36,5000	37,0000	33,9000	2.274	,00
23/8/2000	36,8000	0,82%	36,7000	38,0000	36,4000	490	,00
22/8/2000	36,5000	-0,82%	36,8000	37,0000	35,7000	612	,00
21/8/2000	36,8000	-5,40%	38,7000	38,7000	36,7000	241	,00
18/8/2000	38,9000	-0,26%	40,6000	40,6000	38,4000	459	,00
17/8/2000	39,0000	-0,51%	36,7000	39,2000	35,2000	1.118	,00
16/8/2000	39,2000	-3,21%	41,2000	41,2000	37,0000	231	,00
14/8/2000	40,5000	3,32%	40,6000	41,1000	37,9000	1.173	,00
11/8/2000	39,2000	6,52%	36,8000	39,6000	36,7000	1.322	,00
10/8/2000	36,8000	-8,91%	36,5000	37,3000	35,8000	1.574	,00
09/8/2000	40,4000	-10,62%	44,9000	46,2000	39,9000	1.036	,00
08/8/2000	45,2000	-2,59%	44,0000	48,4000	43,4000	1.347	,00
07/8/2000	46,4000	-3,33%	46,1000	47,1000	44,0000	938	,00
04/8/2000	48,0000	0,00%	47,8000	48,0000	47,2000	368	,00
03/8/2000	48,0000	1,69%	47,0000	48,1000	46,4000	487	,00
02/8/2000	47,2000	-0,42%	46,4000	48,4000	46,4000	606	,00
01/8/2000	47,4000	-2,47%	47,1000	48,4000	47,0000	187	,00
31/7/2000	48,6000	-1,42%	48,1000	49,6000	47,2000	465	,00
28/7/2000	49,3000	2,71%	49,9000	49,9000	47,0000	645	,00
27/7/2000	48,0000	2,13%	46,4000	48,4000	46,4000	417	,00
26/7/2000	47,0000	-2,29%	48,1000	48,7000	45,6000	1.330	,00
25/7/2000	48,1000	-3,22%	49,3000	49,3000	47,1000	362	,00
24/7/2000	49,7000	0,20%	50,8000	50,8000	47,4000	477	,00
21/7/2000	49,6000	1,22%	47,2000	51,1000	47,2000	380	,00
20/7/2000	49,0000	1,24%	48,4000	49,3000	47,5000	565	,00
19/7/2000	48,4000	-3,59%	48,4000	50,0000	46,5000	551	,00
18/7/2000	50,2000	-1,38%	51,2000	51,9000	50,0000	746	,00
17/7/2000	50,9000	1,19%	51,8000	51,8000	50,8000	959	,00
14/7/2000	50,3000	3,93%	49,9000	50,8000	49,3000	497	,00
13/7/2000	48,4000	-2,42%	47,2000	49,6000	47,2000	729	,00
12/7/2000	49,6000	-1,20%	49,9000	51,4000	49,3000	537	,00
11/7/2000	50,2000	0,60%	51,1000	51,1000	49,6000	1.114	,00
10/7/2000	49,9000	4,39%	47,7000	50,3000	47,7000	1.585	,00
07/7/2000	47,8000	-1,04%	48,0000	50,3000	47,8000	576	,00
06/7/2000	48,3000	-3,40%	51,9000	51,9000	47,1000	809	,00
05/7/2000	50,0000	1,42%	49,3000	52,8000	49,3000	1.302	,00
04/7/2000	49,3000	-1,20%	49,2000	49,9000	47,5000	722	,00
03/7/2000	49,9000	-1,96%	50,8000	50,8000	48,6000	1.431	,00
30/6/2000	50,9000	-0,39%	52,2000	52,8000	50,8000	1.209	,00
29/6/2000	51,1000	-4,31%	48,9000	53,9000	48,9000	1.946	,00
28/6/2000	53,4000	-0,56%	57,8000	58,1000	52,8000	2.562	,00
27/6/2000	53,7000	9,82%	47,8000	53,7000	47,8000	3.494	,00
26/6/2000	48,9000	-8,26%	50,5000	54,9000	48,0000	3.593	,00
23/6/2000	53,3000	-2,56%	54,7000	56,3000	53,1000	1.048	,00
22/6/2000	54,7000	-3,19%	51,7000	58,1000	51,7000	1.360	,00
21/6/2000	56,5000	-4,24%	60,2000	60,2000	55,2000	1.743	,00
20/6/2000	59,0000	-5,14%	61,6000	62,2000	58,7000	1.389	,00
16/6/2000	62,2000	-1,43%	67,5000	67,5000	61,6000	1.371	,00
15/6/2000	63,1000	2,94%	63,1000	64,6000	62,5000	1.370	,00
14/6/2000	61,3000	0,66%	58,7000	63,2000	58,7000	1.425	,00
13/6/2000	60,9000	-3,49%	60,2000	63,1000	60,2000	1.864	,00
12/6/2000	63,1000	-3,81%	64,6000	67,2000	62,2000	546	,00
09/6/2000	65,6000	3,47%	63,4000	66,9000	63,4000	1.686	,00
08/6/2000	63,4000	3,93%	61,6000	64,3000	58,7000	1.719	,00
07/6/2000	61,0000	-6,44%	60,3000	67,2000	60,3000	2.038	,00
06/6/2000	65,2000	-3,98%	68,1000	68,1000	63,8000	576	,00
05/6/2000	67,9000	1,04%	66,6000	68,2000	66,3000	976	,00
02/6/2000	67,2000	-1,75%	68,4000	69,3000	64,9000	1.742	,00
01/6/2000	68,4000	1,33%	70,1000	70,4000	68,1000	1.306	,00
31/5/2000	67,5000	1,05%	70,4000	70,9000	66,0000	1.891	,00
30/5/2000	66,8000	-0,15%	68,5000	69,0000	66,3000	1.690	,00
29/5/2000	66,9000	-0,45%	70,4000	70,4000	66,9000	738	,00
26/5/2000	67,2000	-0,88%	69,8000	69,8000	61,9000	1.678	,00
25/5/2000	67,8000	4,47%	64,9000	68,4000	64,9000	3.358	,00
24/5/2000	64,9000	-8,59%	69,0000	69,0000	64,0000	3.987	,00
23/5/2000	71,0000	-7,07%	72,5000	76,0000	68,8000	3.246	,00
22/5/2000	76,4000	-3,41%	79,4000	82,8000	74,8000	7.274	,00
19/5/2000	79,1000	10,01%	74,8000	79,1000	74,8000	12.893	,00
18/5/2000	71,9000	6,99%	67,5000	72,0000	66,3000	8.720	,00
17/5/2000	67,2000	-0,30%	67,8000	69,0000	62,5000	3.338	,00
16/5/2000	67,4000	-3,85%	70,1000	72,2000	66,3000	5.173	,00
15/5/2000	70,1000	4,01%	69,8000	72,8000	69,3000	4.476	,00
12/5/2000	67,4000	8,01%	64,3000	67,5000	63,7000	4.537	,00
11/5/2000	62,4000	0,48%	63,1000	63,4000	60,5000	3.294	,00
10/5/2000	62,1000	3,16%	63,1000	63,1000	58,4000	3.408	,00
09/5/2000	60,2000	-3,22%	56,9000	62,8000	56,9000	2.060	,00
08/5/2000	62,2000	2,81%	63,1000	64,0000	61,6000	3.767	,00
05/5/2000	60,5000	8,42%	54,3000	61,0000	54,3000	3.271	,00
04/5/2000	55,8000	-1,24%	52,5000	57,5000	52,5000	992	,00
03/5/2000	56,5000	-1,22%	58,3000	58,3000	54,3000	2.648	,00
02/5/2000	57,2000	-0,35%	57,8000	58,8000	55,8000	1.043	,00
27/4/2000	57,4000	-1,71%	61,3000	61,3000	56,2000	1.413	,00
26/4/2000	58,4000	-2,50%	56,1000	64,0000	56,1000	2.157	,00
25/4/2000	59,9000	-8,27%	59,6000	61,6000	58,8000	3.016	,00
24/4/2000	65,3000	-6,85%	66,0000	68,7000	64,9000	2.821	,00
21/4/2000	70,1000	0,00%	66,0000	73,4000	66,0000	4.466	,00

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.%