Συνεχης ενημερωση

ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (ΚΥΡΙΟ)

2,2700 €

-0,0100 (-0,44%)

Άνοιγμα 2,3200
Υψηλό 2,4300
Χαμηλό 2,2000

Όγκος 67.512
Τζίρος 154.669 €
Πράξεις 202

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,98%	2,0000	2,0600	1,9800	5.590	11.378,40
13/4/2005	2,0200	-2,88%	2,1000	2,1000	2,0200	1.301	2.669,62
12/4/2005	2,0800	0,00%	2,0800	2,0800	2,0600	655	1.356,90
11/4/2005	2,0800	1,96%	2,0000	2,0800	2,0000	575	1.184,50
08/4/2005	2,0400	-0,97%	1,8600	2,0400	1,8600	2.095	4.235,30
07/4/2005	2,0600	0,00%	2,0600	2,0600	1,9800	3.065	6.174,50
06/4/2005	2,0600	0,00%	2,0800	2,0800	1,9800	2.865	5.757,90
05/4/2005	2,0600	-0,96%	2,0600	2,0600	2,0200	386	792,60
04/4/2005	2,0800	0,97%	2,0200	2,0800	2,0200	680	1.386,90
01/4/2005	2,0600	-0,96%	2,0600	2,1000	2,0400	2.164	4.495,88
31/3/2005	2,0800	0,00%	2,0800	2,0800	2,0200	875	1.813,00
30/3/2005	2,0800	0,00%	2,0400	2,0800	2,0000	1.810	3.686,50
29/3/2005	2,0800	0,00%	2,0400	2,0800	2,0400	1.370	2.836,60
24/3/2005	2,0800	1,96%	2,0400	2,0800	2,0200	3.490	7.134,60
23/3/2005	2,0400	-1,92%	2,0400	2,0600	2,0000	3.470	7.043,70
22/3/2005	2,0800	-0,95%	2,0600	2,0800	2,0000	3.085	6.317,10
21/3/2005	2,1000	0,00%	2,1000	2,1000	2,0600	1.024	2.146,96
18/3/2005	2,1000	0,00%	2,0800	2,1200	2,0400	2.110	4.432,40
17/3/2005	2,1000	0,00%	2,0800	2,1000	2,0200	3.212	6.611,98
16/3/2005	2,1000	0,00%	2,0600	2,1000	2,0600	990	2.066,40
15/3/2005	2,1000	0,96%	2,0800	2,1800	2,0400	5.815	12.175,80
11/3/2005	2,0800	-4,59%	2,1800	2,2000	2,0200	3.200	6.889,20
10/3/2005	2,1800	-0,91%	2,1600	2,1800	2,1400	1.634	3.536,78
09/3/2005	2,2000	3,77%	2,1400	2,2000	2,1200	995	2.124,20
08/3/2005	2,1200	1,92%	2,0800	2,1400	2,0800	1.408	2.993,16
07/3/2005	2,0800	-3,70%	2,1000	2,2800	2,0800	4.565	9.703,40
04/3/2005	2,1600	-1,82%	2,2000	2,2400	2,1400	2.865	6.240,40
03/3/2005	2,2000	3,77%	2,1200	2,2400	2,1200	4.280	9.288,00
02/3/2005	2,1200	-4,50%	2,2600	2,2600	2,1200	5.440	11.720,10
01/3/2005	2,2200	0,00%	2,1400	2,3600	2,1400	7.845	17.323,90
28/2/2005	2,2200	-1,77%	2,2600	2,2800	2,2000	3.205	7.177,70
25/2/2005	2,2600	-2,59%	2,2400	2,2800	2,2400	3.635	8.233,10
24/2/2005	2,3200	0,87%	2,3000	2,3400	2,2800	3.010	6.933,00
23/2/2005	2,3000	-0,86%	2,1000	2,3200	2,1000	2.995	6.781,10
22/2/2005	2,3200	-0,85%	2,3400	2,3400	2,2800	4.902	11.378,58
21/2/2005	2,3400	-2,50%	2,4200	2,4200	2,2200	19.080	44.530,50
18/2/2005	2,4000	0,00%	2,3600	2,4600	2,3600	5.225	12.556,70
17/2/2005	2,4000	-0,83%	2,3600	2,4000	2,3400	7.907	18.740,54
16/2/2005	2,4200	5,22%	2,3200	2,4200	2,3200	7.040	16.731,40
15/2/2005	2,3000	-3,36%	2,3600	2,4200	2,2600	7.505	17.758,00
14/2/2005	2,3800	-3,25%	2,4600	2,4800	2,3600	5.695	13.773,10
11/2/2005	2,4600	-3,15%	2,5400	2,5600	2,4600	4.430	11.018,00
10/2/2005	2,5400	0,00%	2,3400	2,6400	2,3400	17.591	44.482,08

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,81 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%