Συνεχης ενημερωση

ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (ΚΥΡΙΟ)

1,9950 €

-0,0150 (-0,75%)

Άνοιγμα 2,0200
Υψηλό 2,0600
Χαμηλό 1,9950

Όγκος 24.215
Τζίρος 48.927 €
Πράξεις 53

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/6/2006	1,9200	0,00%	2,0000	2,0000	1,9200	945	1.838,50
26/6/2006	1,9200	-1,03%	1,9200	1,9400	1,8200	5.273	9.957,45
23/6/2006	1,9400	-3,00%	1,9000	2,0200	1,9000	4.338	8.438,76
22/6/2006	2,0000	-0,99%	2,0000	2,0200	2,0000	700	1.402,00
21/6/2006	2,0200	1,00%	1,9200	2,0200	1,9000	495	967,70
20/6/2006	2,0000	-1,96%	2,0000	2,0200	2,0000	923	1.852,28
19/6/2006	2,0400	2,00%	2,0200	2,0400	1,9000	115	226,50
16/6/2006	2,0000	1,01%	1,8600	2,0600	1,8600	2.615	4.972,63
15/6/2006	1,9800	5,32%	1,9200	1,9800	1,9000	933	1.788,06
14/6/2006	1,8800	1,08%	1,9000	1,9000	1,8800	205	386,40
13/6/2006	1,8600	-7,00%	1,8600	1,9200	1,8600	4.667	8.731,68
09/6/2006	2,0000	6,38%	1,9000	2,0000	1,8600	1.784	3.380,11
08/6/2006	1,8800	-1,05%	1,8600	1,9600	1,8600	600	1.120,90
07/6/2006	1,9000	-3,06%	1,8600	1,9600	1,8600	2.496	4.762,12
06/6/2006	1,9600	-2,00%	1,9800	1,9800	1,8400	4.280	8.239,40
05/6/2006	2,0000	-5,66%	2,0800	2,0800	2,0000	2.784	5.623,14
02/6/2006	2,1200	-0,93%	2,0000	2,1400	2,0000	4.766	9.720,20
01/6/2006	2,1400	-2,73%	2,1200	2,1400	2,0800	445	929,10
31/5/2006	2,2000	-0,90%	2,1600	2,2200	2,0600	2.950	6.244,50
30/5/2006	2,2200	0,91%	2,2200	2,2200	2,2200	5	11,10
29/5/2006	2,2000	2,80%	2,2600	2,2600	2,1000	2.508	5.419,45
26/5/2006	2,1400	0,94%	2,1000	2,1400	2,0600	3.743	7.938,22
25/5/2006	2,1200	2,91%	2,0000	2,1200	2,0000	1.685	3.514,70
24/5/2006	2,0600	-4,63%	2,1600	2,1600	2,0200	2.525	5.177,40
23/5/2006	2,1600	2,86%	2,1000	2,1600	2,1000	3.174	6.820,60
22/5/2006	2,1000	-6,25%	2,2000	2,2000	2,1000	2.620	5.590,60
19/5/2006	2,2400	1,82%	2,1400	2,2400	2,1200	330	703,20
18/5/2006	2,2000	-0,90%	2,2000	2,2200	2,0400	4.371	9.430,32
17/5/2006	2,2200	-3,48%	2,3200	2,3200	2,2200	2.623	5.884,36
16/5/2006	2,3000	-1,71%	2,2200	2,3200	2,2200	3.430	7.876,00
15/5/2006	2,3400	2,63%	2,2200	2,3400	2,2200	155	349,10
12/5/2006	2,2800	-0,87%	2,3200	2,3400	2,2800	1.933	4.464,05
11/5/2006	2,3000	1,77%	2,2600	2,3000	2,2200	4.540	10.320,40
10/5/2006	2,2600	-3,42%	2,2400	2,3000	2,2200	1.862	4.156,92
09/5/2006	2,3400	2,63%	2,3400	2,3600	2,2200	6.190	14.250,00
08/5/2006	2,2800	8,57%	2,1600	2,3000	2,1600	18.733	42.563,33
05/5/2006	2,1000	-1,87%	2,1200	2,1600	2,0400	5.642	11.841,28
04/5/2006	2,1400	0,00%	2,1200	2,2000	2,1200	3.075	6.673,80
03/5/2006	2,1400	0,00%	2,1400	2,1400	2,0800	3.005	6.344,50
02/5/2006	2,1400	1,90%	2,1000	2,1400	2,0600	1.850	3.892,00
28/4/2006	2,1000	0,00%	2,0600	2,1000	2,0600	824	1.719,40
27/4/2006	2,1000	0,00%	2,1000	2,1000	2,1000		,00
26/4/2006	2,1000	-0,94%	2,0800	2,1200	2,0200	6.652	13.866,93
25/4/2006	2,1200	-1,85%	2,0000	2,1400	2,0000	1.806	3.673,54
20/4/2006	2,1600	-1,82%	2,1400	2,2000	2,1400	2.374	5.167,76
19/4/2006	2,2000	6,80%	2,0800	2,2400	2,0600	3.737	7.945,54
18/4/2006	2,0600	0,00%	2,0000	2,1000	2,0000	2.335	4.774,84
13/4/2006	2,0600	-2,83%	2,1000	2,1000	2,0600	600	1.253,00
12/4/2006	2,1200	0,00%	2,0800	2,1200	2,0800	284	591,12
11/4/2006	2,1200	-1,85%	2,0800	2,1400	2,0200	1.430	2.972,80
10/4/2006	2,1600	1,89%	2,1200	2,1600	2,0800	2.853	5.950,90
07/4/2006	2,1200	0,00%	2,0800	2,1200	2,0600	2.188	4.577,20
06/4/2006	2,1200	1,92%	2,1400	2,1400	2,0800	2.150	4.525,50
05/4/2006	2,0800	1,96%	2,0000	2,1200	1,9800	8.538	17.400,25
04/4/2006	2,0400	-0,97%	2,0400	2,0600	2,0200	3.700	7.567,35
03/4/2006	2,0600	3,00%	2,0600	2,1200	2,0600	5.985	12.455,50
31/3/2006	2,0000	-3,85%	2,0800	2,1000	2,0000	3.600	7.363,18
30/3/2006	2,0800	0,00%	2,0800	2,0800	2,0800	485	1.008,80
29/3/2006	2,0800	-2,80%	2,2600	2,2600	2,0800	2.440	5.268,00
28/3/2006	2,1400	0,94%	2,1200	2,1400	2,0600	3.390	7.025,30
27/3/2006	2,1200	-6,19%	2,2200	2,2200	2,1200	375	808,10
24/3/2006	2,2600	0,89%	2,2600	2,2600	2,2600	5	11,30
23/3/2006	2,2400	4,67%	2,1400	2,2400	2,1200	4.935	10.831,40
22/3/2006	2,1400	-3,60%	2,1400	2,1400	2,1200	115	244,80
21/3/2006	2,2200	-2,63%	2,2200	2,2200	2,2200	495	1.098,90
20/3/2006	2,2800	3,64%	2,2800	2,2800	2,2400	1.835	4.177,80
17/3/2006	2,2000	2,80%	2,1000	2,2000	2,1000	322	692,20
16/3/2006	2,1400	0,00%	2,1000	2,1400	2,1000	841	1.772,65
15/3/2006	2,1400	2,88%	2,0800	2,1600	2,0800	2.130	4.559,20
14/3/2006	2,0800	-0,95%	2,0200	2,0800	2,0000	949	1.917,28
13/3/2006	2,1000	-0,94%	2,1000	2,1200	2,1000	2.211	4.661,05
10/3/2006	2,1200	0,00%	2,0800	2,1200	2,0800	3.339	6.981,14
09/3/2006	2,1200	1,92%	2,1200	2,1600	2,0600	4.022	8.533,90
08/3/2006	2,0800	0,97%	2,0000	2,1200	1,9200	4.455	8.868,80
07/3/2006	2,0600	-8,85%	2,0400	2,1800	2,0400	4.691	9.807,67
03/3/2006	2,2600	-3,42%	2,3000	2,3000	2,1800	4.905	10.996,56
02/3/2006	2,3400	-2,50%	2,4000	2,4000	2,2600	2.643	6.070,12
01/3/2006	2,4000	0,00%	2,3600	2,4000	2,3600	1.000	2.380,00
28/2/2006	2,4000	2,56%	2,3600	2,4000	2,3400	5.315	12.552,40
27/2/2006	2,3400	-4,10%	2,4000	2,4400	2,3400	1.675	4.012,50
24/2/2006	2,4400	-1,61%	2,3600	2,4600	2,3600	1.445	3.462,80
23/2/2006	2,4800	-0,80%	2,4800	2,5000	2,4800	2.062	5.118,76
22/2/2006	2,5000	1,63%	2,4600	2,5000	2,4600	4.620	11.528,07
21/2/2006	2,4600	0,82%	2,5200	2,5800	2,4400	2.985	7.401,50
20/2/2006	2,4400	-1,61%	2,4000	2,5200	2,3800	4.648	11.531,57
17/2/2006	2,4800	-1,59%	2,4000	2,4800	2,3600	2.665	6.506,50
16/2/2006	2,5200	5,00%	2,4000	2,5200	2,3800	829	1.991,70
15/2/2006	2,4000	-3,23%	2,4800	2,5200	2,3800	5.158	12.715,75
14/2/2006	2,4800	-6,77%	2,6000	2,6400	2,4800	2.520	6.377,10
13/2/2006	2,6600	2,31%	2,5400	2,6800	2,4400	6.765	17.135,30
10/2/2006	2,6000	-0,76%	2,5200	2,6400	2,5200	1.645	4.206,23
09/2/2006	2,6200	2,34%	2,6800	2,6800	2,5800	10.170	26.754,60
08/2/2006	2,5600	3,23%	2,5000	2,6600	2,4000	12.845	32.997,00
07/2/2006	2,4800	-2,36%	2,5000	2,5400	2,4400	5.900	14.529,50
06/2/2006	2,5400	0,00%	2,5800	2,5800	2,5000	4.103	10.376,05
03/2/2006	2,5400	-2,31%	2,6000	2,6000	2,5000	2.175	5.552,50
02/2/2006	2,6000	6,56%	2,4600	2,6200	2,4600	9.905	25.376,00
01/2/2006	2,4400	3,39%	2,3800	2,4600	2,2800	5.216	12.343,26
31/1/2006	2,3600	-1,67%	2,4600	2,4600	2,3600	1.380	3.287,50
30/1/2006	2,4000	-2,44%	2,5000	2,5400	2,3600	5.560	13.832,37
27/1/2006	2,4600	0,82%	2,4000	2,4600	2,3600	460	1.099,80
26/1/2006	2,4400	1,67%	2,4000	2,5200	2,3800	11.727	28.964,76
25/1/2006	2,4000	1,69%	2,3800	2,4400	2,3400	5.673	13.576,44
24/1/2006	2,3600	3,51%	2,2800	2,3600	2,2600	4.047	9.390,77
23/1/2006	2,2800	0,88%	2,3200	2,3200	2,2200	900	2.010,10
20/1/2006	2,2600	-2,59%	2,2600	2,2800	2,2600	558	1.267,24
19/1/2006	2,3200	-1,69%	2,3400	2,3400	2,2800	2.200	5.107,80
18/1/2006	2,3600	-0,84%	2,2000	2,3600	2,2000	7.250	16.666,32
17/1/2006	2,3800	0,00%	2,3800	2,3800	2,3200	4.080	9.617,70
16/1/2006	2,3800	2,59%	2,3200	2,4000	2,3200	7.900	18.687,90
13/1/2006	2,3200	3,57%	2,2400	2,3200	2,2000	3.225	7.380,60
12/1/2006	2,2400	-5,08%	2,3200	2,3200	2,2400	8.840	20.329,90
11/1/2006	2,3600	-0,84%	2,4000	2,4000	2,3200	5.612	13.320,68
10/1/2006	2,3800	0,85%	2,3200	2,3800	2,3000	2.833	6.653,54
09/1/2006	2,3600	-1,67%	2,5000	2,5000	2,3600	8.005	19.579,40
05/1/2006	2,4000	7,14%	2,2800	2,4600	2,2800	22.835	54.643,00
04/1/2006	2,2400	2,75%	2,2400	2,3000	2,2200	8.923	20.170,26
03/1/2006	2,1800	3,81%	2,1400	2,1800	2,1000	3.050	6.497,17
02/1/2006	2,1000	-1,87%	2,0600	2,1000	2,0600	1.714	3.575,00
30/12/2005	2,1400	0,94%	2,1000	2,1400	2,1000	1.683	3.558,75
29/12/2005	2,1200	1,92%	2,0800	2,1200	2,0400	678	1.405,70
28/12/2005	2,0800	0,00%	2,0800	2,1200	2,0800	1.110	2.324,60
27/12/2005	2,0800	6,12%	1,9400	2,0800	1,9400	3.317	6.694,92
23/12/2005	1,9600	-2,00%	2,0000	2,0400	1,9600	2.230	4.391,20
22/12/2005	2,0000	0,00%	2,0000	2,0000	1,9400	4.610	9.142,03
21/12/2005	2,0000	0,00%	1,9600	2,0000	1,9400	1.495	2.959,20
20/12/2005	2,0000	3,09%	1,9800	2,0000	1,9400	700	1.389,54
19/12/2005	1,9400	-1,02%	1,9400	1,9600	1,9200	3.362	6.494,28
16/12/2005	1,9600	1,03%	1,9400	2,0000	1,9200	3.928	7.714,52
15/12/2005	1,9400	1,04%	1,9200	2,0000	1,9200	429	839,50
14/12/2005	1,9200	-3,03%	1,9000	2,0400	1,9000	2.440	4.793,60
13/12/2005	1,9800	0,00%	1,9800	1,9800	1,9200	2.650	5.143,70
12/12/2005	1,9800	-2,94%	2,0400	2,0400	1,9800	325	645,50
09/12/2005	2,0400	0,00%	2,0400	2,0400	2,0400		,00
08/12/2005	2,0400	-0,97%	1,9600	2,0400	1,9600	2.400	4.792,70
07/12/2005	2,0600	5,10%	1,9200	2,0600	1,9200	1.123	2.283,25
06/12/2005	1,9600	0,00%	1,9600	1,9600	1,9600	228	447,86
05/12/2005	1,9600	0,00%	1,9600	1,9600	1,9400	712	1.393,51
02/12/2005	1,9600	0,00%	1,9600	1,9600	1,9600	450	882,00
01/12/2005	1,9600	-3,92%	2,0000	2,0000	1,9600	525	1.033,00
30/11/2005	2,0400	2,00%	1,9600	2,0400	1,9600	2.090	4.102,60
29/11/2005	2,0000	0,00%	1,9600	2,0000	1,9600	1.004	2.000,10
28/11/2005	2,0000	-2,91%	2,0000	2,0200	2,0000	1.785	3.570,50
25/11/2005	2,0600	-0,96%	2,0800	2,0800	2,0600	904	1.863,84
24/11/2005	2,0800	0,00%	2,0800	2,0800	2,0600	4.245	8.775,70
23/11/2005	2,0800	-0,95%	2,0800	2,1200	2,0600	5.550	11.568,00
22/11/2005	2,1000	-2,78%	2,1200	2,1600	2,0400	4.850	10.213,00
21/11/2005	2,1600	4,85%	2,0400	2,1600	2,0400	1.800	3.762,60
18/11/2005	2,0600	-4,63%	2,0600	2,1800	2,0600	5.580	11.802,60
17/11/2005	2,1600	-1,82%	2,2400	2,2400	2,1200	5.215	11.246,80
16/11/2005	2,2000	2,80%	2,2800	2,2800	2,1000	7.455	16.257,80
15/11/2005	2,1400	5,94%	2,0400	2,2000	2,0400	19.312	40.321,94
14/11/2005	2,0200	-0,98%	2,0400	2,0400	2,0200	430	873,60
11/11/2005	2,0400	0,00%	2,0000	2,0400	2,0000	1.775	3.589,00
10/11/2005	2,0400	0,00%	2,0400	2,0400	2,0400		,00
09/11/2005	2,0400	-3,77%	2,1400	2,1400	2,0400	1.550	3.244,50
08/11/2005	2,1200	0,95%	2,0200	2,1400	2,0200	1.200	2.509,40
07/11/2005	2,1000	0,96%	2,0800	2,1400	2,0400	4.035	8.479,60
04/11/2005	2,0800	1,96%	1,9400	2,0800	1,9400	3.035	6.231,40
03/11/2005	2,0400	6,25%	1,9200	2,0600	1,9200	4.113	8.267,02
02/11/2005	1,9200	-1,03%	1,9200	1,9200	1,9200	270	518,40
01/11/2005	1,9400	-2,02%	1,8800	1,9600	1,8800	440	842,10
31/10/2005	1,9800	0,00%	1,9800	1,9800	1,9800	550	1.089,00
27/10/2005	1,9800	0,00%	1,9800	2,0000	1,9400	1.650	3.231,30
26/10/2005	1,9800	0,00%	1,9800	1,9800	1,9200	535	1.058,70
25/10/2005	1,9800	0,00%	2,0000	2,0000	1,9800	600	1.196,50
24/10/2005	1,9800	2,06%	1,9400	1,9800	1,9400	1.935	3.804,30
21/10/2005	1,9400	1,04%	1,9400	1,9600	1,9400	560	1.089,40
20/10/2005	1,9200	0,00%	1,9400	1,9800	1,9200	1.054	2.048,56
19/10/2005	1,9200	-1,03%	1,9400	1,9400	1,9200	1.155	2.229,60
18/10/2005	1,9400	0,00%	1,9000	1,9400	1,9000	3.840	7.376,60
17/10/2005	1,9400	0,00%	1,9400	1,9400	1,8600	950	1.830,30
14/10/2005	1,9400	2,11%	1,9400	1,9400	1,9400	200	388,00
13/10/2005	1,9000	0,00%	1,9000	1,9000	1,9000	545	1.035,50
12/10/2005	1,9000	0,00%	1,9000	1,9000	1,9000	500	950,00
11/10/2005	1,9000	2,15%	1,8600	1,9000	1,8400	2.465	4.599,80
10/10/2005	1,8600	-4,12%	1,9400	1,9400	1,8000	3.436	6.281,28
07/10/2005	1,9400	2,11%	1,9400	1,9400	1,8400	950	1.776,50
06/10/2005	1,9000	0,00%	1,9000	1,9000	1,8800	2.025	3.845,50
05/10/2005	1,9000	2,15%	1,8600	1,9000	1,8400	534	993,22
04/10/2005	1,8600	-2,11%	1,9000	1,9000	1,8400	2.440	4.541,20
03/10/2005	1,9000	-3,06%	1,9000	1,9400	1,9000	1.570	3.000,60
30/9/2005	1,9600	1,03%	1,9800	1,9800	1,9000	2.240	4.296,00
29/9/2005	1,9400	-3,00%	1,9600	1,9800	1,9200	2.770	5.386,60
28/9/2005	2,0000	5,26%	1,9200	2,0000	1,9000	3.380	6.565,60
27/9/2005	1,9000	-2,06%	1,9200	1,9400	1,9000	620	1.191,00
26/9/2005	1,9400	-1,02%	1,9800	1,9800	1,9200	550	1.069,30
23/9/2005	1,9600	3,16%	1,9200	1,9600	1,9200	775	1.508,50
22/9/2005	1,9000	-2,06%	1,9200	1,9200	1,9000	650	1.245,00
21/9/2005	1,9400	-2,02%	1,9200	1,9400	1,9000	1.915	3.681,30
20/9/2005	1,9800	-2,94%	2,0000	2,0000	1,9800	630	1.257,40
19/9/2005	2,0400	6,25%	1,9400	2,0400	1,9400	527	1.049,68
16/9/2005	1,9200	-1,03%	1,9200	1,9800	1,9200	1.000	1.945,00
15/9/2005	1,9400	2,11%	1,9400	1,9600	1,9200	2.705	5.234,10
14/9/2005	1,9000	2,15%	1,9200	1,9400	1,8800	650	1.255,90
13/9/2005	1,8600	-2,11%	1,8800	1,8800	1,8600	2.880	5.384,40
12/9/2005	1,9000	0,00%	1,9000	1,9000	1,8800	1.575	2.987,50
09/9/2005	1,9000	0,00%	1,9000	1,9000	1,8600	1.931	3.638,04
08/9/2005	1,9000	0,00%	1,9200	1,9200	1,9000	340	646,50
07/9/2005	1,9000	1,06%	1,8800	1,9200	1,8800	970	1.834,40
06/9/2005	1,8800	-1,05%	1,9000	1,9000	1,8800	1.625	3.072,50
05/9/2005	1,9000	-2,06%	1,9400	1,9400	1,8400	1.825	3.443,50
02/9/2005	1,9400	1,04%	1,9200	1,9400	1,9000	725	1.386,50
01/9/2005	1,9200	-1,03%	1,9400	1,9400	1,9200	250	480,50
31/8/2005	1,9400	5,43%	1,9000	1,9600	1,8600	3.125	5.988,40
30/8/2005	1,8400	0,00%	1,8400	1,8600	1,8200	2.656	4.864,93
29/8/2005	1,8400	-1,08%	1,8600	1,8600	1,8400	120	222,80
26/8/2005	1,8600	0,00%	1,8400	1,9200	1,8400	1.210	2.235,90
25/8/2005	1,8600	-3,12%	1,9200	1,9600	1,8400	2.430	4.597,10
24/8/2005	1,9200	0,00%	1,9600	1,9600	1,9200	540	1.046,80
23/8/2005	1,9200	-1,03%	1,9400	1,9400	1,9000	340	651,80
22/8/2005	1,9400	0,00%	1,9600	2,0000	1,9400	1.485	2.928,90
19/8/2005	1,9400	1,04%	1,9200	2,0600	1,9200	6.055	11.986,40
18/8/2005	1,9200	2,13%	1,8800	1,9200	1,8800	1.245	2.353,60
17/8/2005	1,8800	-2,08%	1,8800	1,8800	1,8400	875	1.633,00
16/8/2005	1,9200	2,13%	1,8600	1,9200	1,8400	630	1.169,10
12/8/2005	1,8800	-1,05%	1,9000	1,9000	1,8800	320	602,60
11/8/2005	1,9000	1,06%	1,9600	1,9600	1,9000	542	1.035,18
10/8/2005	1,8800	-4,08%	1,9600	2,0200	1,8800	1.095	2.104,10
09/8/2005	1,9600	-2,00%	1,9200	1,9600	1,9200	140	271,70
08/8/2005	2,0000	5,26%	1,9000	2,0000	1,9000	750	1.440,00
05/8/2005	1,9000	-1,04%	1,9000	1,9000	1,8600	965	1.818,80
04/8/2005	1,9200	-3,03%	1,8400	2,0400	1,8400	1.780	3.583,50
03/8/2005	1,9800	6,45%	1,8600	2,0000	1,8600	1.365	2.593,90
02/8/2005	1,8600	-3,12%	1,9200	1,9200	1,8400	1.290	2.440,40
01/8/2005	1,9200	0,00%	1,9400	1,9800	1,9200	535	1.039,70
29/7/2005	1,9200	-7,69%	2,1400	2,1400	1,9000	6.475	12.886,00
28/7/2005	2,0800	0,00%	2,0600	2,1200	2,0400	3.439	7.197,32
27/7/2005	2,0800	-3,70%	2,2200	2,2200	2,0800	4.248	9.044,08
26/7/2005	2,1600	9,09%	2,0400	2,3600	2,0400	19.200	41.477,70
25/7/2005	1,9800	6,45%	1,9000	1,9800	1,9000	5.165	10.033,10
22/7/2005	1,8600	-6,06%	1,9200	1,9800	1,8600	800	1.519,50
21/7/2005	1,9800	1,02%	1,9600	1,9800	1,9200	1.600	3.135,00
20/7/2005	1,9600	0,00%	1,9600	1,9600	1,9600	300	588,00
19/7/2005	1,9600	0,00%	1,9800	1,9800	1,8800	135	263,70
18/7/2005	1,9600	3,16%	1,8800	1,9600	1,8800	485	915,00
15/7/2005	1,9000	0,00%	1,8400	1,9000	1,8400	1.715	3.178,80
14/7/2005	1,9000	0,00%	1,9000	1,9000	1,9000	205	387,74
13/7/2005	1,9000	0,00%	1,8200	2,0000	1,8200	515	976,00
12/7/2005	1,9000	-1,04%	1,8600	1,9000	1,8400	730	1.351,20
11/7/2005	1,9200	0,00%	1,9400	1,9400	1,8200	525	997,90
08/7/2005	1,9200	-4,95%	1,9600	2,0200	1,9200	286	557,02
07/7/2005	2,0200	5,21%	1,9200	2,0200	1,9200	1.315	2.574,80
06/7/2005	1,9200	-2,04%	2,0000	2,0000	1,9200	1.175	2.266,80
05/7/2005	1,9600	-3,92%	1,9600	2,0600	1,9600	2.250	4.477,90
04/7/2005	2,0400	-0,97%	2,0000	2,0400	1,9800	2.170	4.328,80
01/7/2005	2,0600	-2,83%	2,0800	2,0800	2,0000	440	908,30
30/6/2005	2,1200	0,95%	2,0800	2,1600	1,9200	3.225	6.844,60
29/6/2005	2,1000	5,00%	2,0600	2,1200	2,0600	845	1.774,50
28/6/2005	2,0000	-5,66%	2,0400	2,0400	2,0000	2.300	4.611,00
27/6/2005	2,1200	-0,93%	2,1600	2,1600	2,1200	1.075	2.304,00
24/6/2005	2,1400	3,88%	2,0200	2,1600	2,0200	845	1.801,50
23/6/2005	2,0600	0,00%	2,0600	2,2400	2,0600	1.400	3.075,50
22/6/2005	2,0600	0,00%	2,0600	2,0600	2,0400	1.205	2.477,30
21/6/2005	2,0600	-0,96%	2,0200	2,0600	2,0200	1.405	2.846,80
17/6/2005	2,0800	-0,95%	2,0000	2,0800	2,0000	1.455	2.955,30
16/6/2005	2,1000	3,96%	2,0400	2,1000	1,8400	3.138	6.277,06
15/6/2005	2,0200	9,78%	1,9200	2,0200	1,9000	3.005	5.939,40
14/6/2005	1,8400	-7,07%	1,9000	1,9400	1,8200	2.025	3.780,90
13/6/2005	1,9800	-1,98%	2,0200	2,0600	1,9400	600	1.196,10
10/6/2005	2,0200	0,00%	2,0200	2,0200	2,0000	1.400	2.827,80
09/6/2005	2,0200	0,00%	2,0000	2,0200	2,0000	1.479	2.964,68
08/6/2005	2,0200	1,00%	1,9800	2,0800	1,9800	1.855	3.766,70
07/6/2005	2,0000	-0,99%	1,9200	2,0000	1,9200	1.182	2.321,74
06/6/2005	2,0200	0,00%	1,9400	2,0400	1,9400	915	1.839,99
03/6/2005	2,0200	-0,98%	1,8800	2,0200	1,8800	1.590	3.192,90
02/6/2005	2,0400	0,00%	2,0400	2,0400	2,0000	850	1.712,00
01/6/2005	2,0400	2,00%	2,0000	2,0400	2,0000	150	302,00
31/5/2005	2,0000	-3,85%	2,0000	2,0000	2,0000	150	300,00
30/5/2005	2,0800	1,96%	2,0600	2,0800	2,0000	680	1.411,00
27/5/2005	2,0400	0,00%	2,0400	2,0400	2,0200	1.970	4.001,80
26/5/2005	2,0400	2,00%	2,0000	2,0400	1,9600	1.050	2.112,40
25/5/2005	2,0000	1,01%	1,9800	2,0000	1,9800	459	916,80
24/5/2005	1,9800	0,00%	1,8800	2,0000	1,8800	2.522	5.012,26
23/5/2005	1,9800	-1,00%	1,9200	1,9800	1,8800	1.400	2.716,40
20/5/2005	2,0000	2,04%	1,9600	2,0000	1,9600	1.220	2.422,80
19/5/2005	1,9600	4,26%	1,8800	1,9600	1,8800	670	1.298,60
18/5/2005	1,8800	4,44%	1,8200	1,9000	1,8200	1.248	2.341,36
17/5/2005	1,8000	-5,26%	1,9000	1,9200	1,8000	1.955	3.667,50
16/5/2005	1,9000	2,15%	1,8400	1,9000	1,8400	120	225,50
13/5/2005	1,8600	-2,11%	1,9000	1,9000	1,8600	630	1.172,80
12/5/2005	1,9000	0,00%	1,8800	1,9000	1,8600	3.040	5.726,60
11/5/2005	1,9000	0,00%	1,9000	1,9000	1,8200	1.010	1.901,80
10/5/2005	1,9000	2,15%	1,8600	1,9400	1,8600	2.340	4.461,00
09/5/2005	1,8600	-6,06%	1,8800	1,9000	1,8000	6.000	11.079,50
06/5/2005	1,9800	0,00%	1,9800	1,9800	1,9800	271	536,40
05/5/2005	1,9800	0,00%	1,9800	1,9800	1,9600	735	1.452,10
04/5/2005	1,9800	0,00%	1,9600	1,9800	1,9600	1.000	1.974,00
03/5/2005	1,9800	0,00%	1,9000	1,9800	1,9000	1.850	3.631,00
28/4/2005	1,9800	0,00%	1,9800	1,9800	1,9600	1.300	2.564,90
27/4/2005	1,9800	2,06%	1,9800	1,9800	1,9400	1.379	2.710,60
26/4/2005	1,9400	2,11%	1,9000	1,9400	1,9000	2.410	4.620,60
25/4/2005	1,9000	0,00%	1,9000	1,9800	1,8600	2.205	4.219,80
22/4/2005	1,9000	1,06%	1,9400	2,0000	1,9000	1.310	2.552,40
21/4/2005	1,8800	0,00%	1,9000	1,9600	1,8800	2.140	4.082,10
20/4/2005	1,8800	1,08%	1,8800	1,8800	1,8800	760	1.428,80
19/4/2005	1,8600	1,09%	1,8800	1,9200	1,8200	4.400	8.220,30
18/4/2005	1,8400	-5,15%	2,0000	2,0200	1,8000	9.105	17.683,20
15/4/2005	1,9400	-5,83%	2,0000	2,0600	1,9200	5.696	11.404,20
14/4/2005	2,0600	0,00%	2,0000	2,0600	1,9800	5.590	11.378,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%