Συνεχης ενημερωση

ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)

1,3550 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,45%	21,0000	22,0000	20,0000	375	7.872,60
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	0,00%	67,5000	67,5000	61,6000	1.371	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,7400	6,10 %	0,1000	351
AKTR	8,5800	5,41 %	0,4400	133.944
ΑΑΑΚ	7,2500	4,32 %	0,3000	1
ΝΑΚΑΣ	3,5200	3,53 %	0,1200	538
ΜΙΝ	0,6600	3,45 %	0,0220	101
ΧΑΙΔΕ	0,7700	2,67 %	0,0200	21
ΚΥΡΙΟ	2,1200	2,42 %	0,0500	15.130
ΑΛΜΥ	4,9800	2,26 %	0,1100	5.435
ΝΑΥΠ	1,4250	2,15 %	0,0300	1.775
ΜΟΗ	26,7400	1,91 %	0,5000	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,7400	-3,90 %	-0,0300	3.130
ΙΝΤΕΤ	1,2800	-3,76 %	-0,0500	100
ΜΕΒΑ	8,7500	-2,23 %	-0,2000	1.260
ΛΑΒΙ	0,7880	-1,99 %	-0,0160	2.725
ΣΑΝΜΕΖΖ	0,1866	-1,89 %	-0,0036	5
ΜΠΡΙΚ	2,8500	-1,72 %	-0,0500	18.250
ΟΛΥΜΠ	2,3000	-1,71 %	-0,0400	54
ΒΙΟ	8,6600	-1,59 %	-0,1400	31.494
ΙΑΤΡ	1,8700	-1,58 %	-0,0300	1.400
ΛΟΥΛΗ	3,4300	-1,44 %	-0,0500	810

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΟΠΑΠ	17,4300	-1,02 %	-0,1800	5.912.419
ΕΤΕ	13,1000	0,08 %	0,0100	2.663.715
ΠΕΙΡ	6,8680	-0,67 %	-0,0460	1.845.019
MTLN	45,0600	-0,18 %	-0,0800	1.792.801
ΔΕΗ	15,9800	0,69 %	0,1100	1.392.078
AKTR	8,5800	5,41 %	0,4400	1.132.035
ΑΛΦΑ	3,4300	-0,69 %	-0,0240	1.108.573
ΕΥΡΩΒ	3,2380	0,56 %	0,0180	1.017.033
CENER	14,7000	1,38 %	0,2000	796.326
BOCHGR	8,0000	0,50 %	0,0400	790.130

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΟΠΑΠ	17,4300	-1,02 %	338.931	5,91εκ.
ΑΛΦΑ	3,4300	-0,69 %	324.214	1,11εκ.
ΕΥΡΩΒ	3,2380	0,56 %	314.456	1,02εκ.
ΠΕΙΡ	6,8680	-0,67 %	269.053	1,85εκ.
ΙΝΛΟΤ	1,0880	-0,37 %	207.090	225,4χιλ.
ΕΤΕ	13,1000	0,08 %	203.244	2,66εκ.
AKTR	8,5800	5,41 %	133.944	1,13εκ.
BOCHGR	8,0000	0,50 %	98.819	790,1χιλ.
ΔΕΗ	15,9800	0,69 %	87.082	1,39εκ.
ΕΛΛΑΚΤΩΡ	1,6400	0,61 %	84.605	138,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,1200	2,42 %	15.130	0,20 %
ΜΕΝΤΙ	2,5600	0,39 %	4.645	0,11 %
ΟΠΑΠ	17,4300	-1,02 %	338.931	0,09 %
ΙΝΛΙΦ	5,7600	1,05 %	13.351	0,07 %
EIS	1,6200	1,63 %	10.475	0,07 %
AKTR	8,5800	5,41 %	133.944	0,07 %
ΜΠΡΙΚ	2,8500	-1,72 %	18.250	0,04 %
ΔΟΜΙΚ	2,0800	-0,48 %	5.185	0,03 %
ΠΕΡΦ	7,1900	-0,55 %	4.546	0,03 %
MTLN	45,0600	-0,18 %	39.752	0,03 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΕΚ	1,7400	6,10 %	351	6,10 %
ΧΑΙΔΕ	0,7700	2,67 %	21	5,33 %
AKTR	8,5800	5,41 %	133.944	3,93 %
ΝΑΚΑΣ	3,5200	3,53 %	538	3,53 %
ΚΥΡΙΟ	2,1200	2,42 %	15.130	3,38 %
ΓΕΒΚΑ	2,0500	-0,97 %	122	3,38 %
ΛΑΒΙ	0,7880	-1,99 %	2.725	2,86 %
ΜΕΒΑ	8,7500	-2,23 %	1.260	2,79 %
ΟΠΑΠ	17,4300	-1,02 %	338.931	2,78 %
ΜΟΗ	26,7400	1,91 %	24.777	2,67 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%