Συνεχης ενημερωση

ΚΥΡΙΑΚΙΔΗΣ Η.- F.H.L. (ΚΥΡΜ)

4,5000 €

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
14/8/2006	1,0300	3,31%	1,0300	1,0500	1,0200	76.827	79.529,66
11/8/2006	0,9970	0,81%	1,0000	1,0200	0,9890	39.151	39.619,34
10/8/2006	0,9890	-1,10%	0,9740	1,0000	0,9740	28.300	27.938,60
09/8/2006	1,0000	0,00%	1,0000	1,0100	0,9890	29.248	29.288,01
08/8/2006	1,0000	0,30%	1,0100	1,0100	0,9890	49.681	49.613,10
07/8/2006	0,9970	0,81%	0,9890	1,0000	0,9820	27.764	27.464,66
04/8/2006	0,9890	2,28%	0,9670	0,9890	0,9590	30.799	29.981,60
03/8/2006	0,9670	2,44%	0,9290	0,9670	0,9290	25.865	24.486,30
02/8/2006	0,9440	0,85%	0,9590	0,9670	0,9440	17.959	17.077,84
01/8/2006	0,9360	-0,85%	0,9440	0,9590	0,9360	35.397	33.590,49
31/7/2006	0,9440	0,00%	0,9440	0,9590	0,9210	26.480	24.837,50
28/7/2006	0,9440	-0,84%	0,9740	0,9740	0,9360	25.472	24.356,90
27/7/2006	0,9520	4,16%	0,9140	0,9670	0,9140	76.348	72.565,40
26/7/2006	0,9140	0,00%	0,9140	0,9360	0,9140	12.637	11.572,74
25/7/2006	0,9140	0,88%	0,9210	0,9440	0,9140	32.996	30.506,24
24/7/2006	0,9060	0,00%	0,8980	0,9290	0,8980	34.596	31.620,14
21/7/2006	0,9060	0,00%	0,9060	0,9140	0,8910	13.826	12.502,93
20/7/2006	0,9060	3,42%	0,8910	0,9290	0,8830	25.329	23.010,65
19/7/2006	0,8760	0,00%	0,8830	0,8830	0,8760	23.831	21.057,00
18/7/2006	0,8760	0,00%	0,8830	0,8830	0,8680	47.590	41.719,51
17/7/2006	0,8760	-4,89%	0,8910	0,8980	0,8680	82.709	72.600,40
14/7/2006	0,9210	-0,86%	0,9060	0,9210	0,8910	16.635	15.034,44
13/7/2006	0,9290	-1,59%	0,9140	0,9290	0,9060	18.866	17.197,15
12/7/2006	0,9440	1,61%	0,9440	0,9520	0,9210	63.416	59.467,80
11/7/2006	0,9290	2,54%	0,8910	0,9360	0,8910	17.685	16.329,56
10/7/2006	0,9060	-4,03%	0,9440	0,9440	0,9060	4.965	4.577,30
07/7/2006	0,9440	0,85%	0,9060	0,9520	0,9060	10.537	9.852,50
06/7/2006	0,9360	2,41%	0,9140	0,9360	0,8980	9.781	8.951,37
05/7/2006	0,9140	-2,35%	0,9440	0,9520	0,9140	14.052	12.958,90
04/7/2006	0,9360	-1,68%	0,9440	0,9520	0,9360	10.009	9.431,00
03/7/2006	0,9520	0,85%	0,9440	0,9590	0,9290	16.065	15.174,29
30/6/2006	0,9440	0,85%	0,9520	0,9590	0,9440	26.306	24.986,50
29/6/2006	0,9360	3,31%	0,9210	0,9440	0,9140	43.107	40.003,30
28/6/2006	0,9060	0,89%	0,8980	0,9060	0,8830	26.532	23.783,70
27/6/2006	0,8980	-0,88%	0,8980	0,9140	0,8980	21.230	19.174,60
26/6/2006	0,9060	0,00%	0,8910	0,9060	0,8830	30.257	27.247,69
23/6/2006	0,9060	-3,21%	0,9290	0,9290	0,8980	43.974	40.027,36
22/6/2006	0,9360	3,31%	0,9440	0,9590	0,9140	46.913	44.039,68
21/6/2006	0,9060	0,00%	0,9290	0,9360	0,9060	15.045	13.840,07
20/6/2006	0,9060	0,00%	0,9210	0,9290	0,8980	26.690	24.344,00
19/6/2006	0,9060	1,68%	0,9440	0,9440	0,9060	33.165	30.589,33
16/6/2006	0,8910	-4,09%	0,9440	0,9440	0,8830	53.196	48.565,16
15/6/2006	0,9290	7,90%	0,8760	0,9360	0,8760	131.821	119.281,80
14/6/2006	0,8610	0,94%	0,8530	0,8680	0,8380	39.029	33.203,12
13/6/2006	0,8530	-5,85%	0,8760	0,8760	0,8310	91.964	78.216,45
09/6/2006	0,9060	2,60%	0,9360	0,9360	0,8980	20.420	18.629,10
08/6/2006	0,8830	-4,95%	0,8980	0,9060	0,8760	70.697	62.872,48
07/6/2006	0,9290	2,54%	0,9210	0,9360	0,8760	96.223	87.934,80
06/6/2006	0,9060	-4,03%	0,9520	0,9590	0,9060	72.803	67.034,81
05/6/2006	0,9440	-1,56%	0,9590	0,9740	0,9440	35.846	34.069,98
02/6/2006	0,9590	0,74%	0,9740	0,9890	0,9360	44.646	42.890,30
01/6/2006	0,9520	-1,55%	0,9740	1,0200	0,9440	81.566	79.067,60
31/5/2006	0,9670	-0,72%	0,9820	0,9820	0,9590	29.569	28.884,30
30/5/2006	0,9740	-4,51%	1,0200	1,0200	0,9590	25.218	24.640,00
29/5/2006	1,0200	-0,97%	1,0300	1,0400	1,0100	29.815	30.507,24
26/5/2006	1,0300	3,31%	1,0300	1,0400	1,0200	18.562	18.958,10
25/5/2006	0,9970	3,96%	1,0000	1,0000	0,9740	6.071	6.034,64
24/5/2006	0,9590	-5,98%	1,0200	1,0200	0,9590	54.865	53.795,06
23/5/2006	1,0200	5,48%	0,9590	1,0300	0,9590	40.646	41.225,12
22/5/2006	0,9670	-8,77%	1,0300	1,0300	0,9590	91.697	91.526,24
19/5/2006	1,0600	0,00%	1,0500	1,0800	1,0400	32.339	34.262,14
18/5/2006	1,0600	-4,50%	1,0800	1,0800	1,0000	130.318	134.778,08
17/5/2006	1,1100	-1,77%	1,1300	1,1700	1,0900	123.760	141.013,22
16/5/2006	1,1300	0,00%	1,1300	1,1300	1,1100	50.465	56.618,58
15/5/2006	1,1300	-1,74%	1,1300	1,1400	1,1300	60.688	68.719,90
12/5/2006	1,1500	4,55%	1,0900	1,1700	1,0900	162.684	185.716,14
11/5/2006	1,1000	-1,79%	1,1100	1,1100	1,0900	63.261	69.411,34
10/5/2006	1,1200	-3,45%	1,1600	1,1600	1,1100	75.654	85.861,00
09/5/2006	1,1600	-1,69%	1,1900	1,2000	1,1500	81.062	95.264,60
08/5/2006	1,1800	4,42%	1,1300	1,1900	1,1300	213.786	247.828,20
05/5/2006	1,1300	0,00%	1,1300	1,1300	1,1100	57.829	64.814,04
04/5/2006	1,1300	0,00%	1,1400	1,1500	1,1100	59.712	67.472,42
03/5/2006	1,1300	0,00%	1,1300	1,1500	1,1200	123.215	140.123,83
02/5/2006	1,1300	4,63%	1,1200	1,1400	1,1200	143.819	162.123,79
28/4/2006	1,0800	1,89%	1,0600	1,0900	1,0600	49.010	52.613,12
27/4/2006	1,0600	0,95%	1,0500	1,0600	1,0200	67.362	70.273,83
26/4/2006	1,0500	0,96%	1,0400	1,0600	1,0400	32.677	34.436,27
25/4/2006	1,0400	-4,59%	1,0600	1,0600	1,0300	57.577	60.177,44
20/4/2006	1,0900	5,83%	1,0400	1,0900	1,0400	160.852	174.114,02
19/4/2006	1,0300	0,98%	1,0200	1,0500	1,0200	41.074	42.365,36
18/4/2006	1,0200	-2,86%	1,0400	1,0500	1,0200	25.060	25.771,50
13/4/2006	1,0500	0,96%	1,0300	1,0600	1,0200	48.419	50.628,50
12/4/2006	1,0400	-0,95%	1,0500	1,0600	1,0300	57.964	60.688,50
11/4/2006	1,0500	-0,94%	1,0500	1,0600	1,0400	64.134	67.127,92
10/4/2006	1,0600	-0,93%	1,0900	1,0900	1,0600	63.144	68.365,30
07/4/2006	1,0700	3,88%	1,0300	1,0900	1,0200	195.527	209.191,28
06/4/2006	1,0300	1,98%	1,0200	1,0500	1,0000	98.086	101.238,04
05/4/2006	1,0100	1,00%	0,9820	1,0100	0,9820	16.430	16.342,30
04/4/2006	1,0000	-1,96%	1,0200	1,0300	0,9890	17.369	17.488,04
03/4/2006	1,0200	0,00%	1,0200	1,0300	1,0200	25.396	25.941,25
31/3/2006	1,0200	2,00%	1,0000	1,0200	0,9890	36.156	36.219,70
30/3/2006	1,0000	1,83%	0,9820	1,0000	0,9820	24.957	24.722,10
29/3/2006	0,9820	1,55%	0,9590	0,9820	0,9590	25.518	24.937,84
28/3/2006	0,9670	-1,53%	0,9670	0,9740	0,9520	65.451	62.998,62
27/3/2006	0,9820	-1,80%	1,0000	1,0000	0,9820	39.664	39.173,55
24/3/2006	1,0000	-1,96%	1,0100	1,0200	1,0000	22.405	22.615,75
23/3/2006	1,0200	0,00%	1,0300	1,0300	1,0200	53.196	54.339,50
22/3/2006	1,0200	-2,86%	1,0500	1,0500	1,0200	30.455	31.148,40
21/3/2006	1,0500	1,94%	1,0400	1,0600	1,0300	94.370	98.759,96
20/3/2006	1,0300	0,98%	1,0300	1,0400	1,0200	44.665	45.941,36
17/3/2006	1,0200	-0,97%	1,0300	1,0300	0,9970	22.911	23.235,68
16/3/2006	1,0300	0,98%	1,0200	1,0500	1,0200	65.682	67.722,13
15/3/2006	1,0200	0,00%	1,0200	1,0300	0,9890	53.478	54.266,20
14/3/2006	1,0200	-0,97%	0,9970	1,0200	0,9820	30.767	30.640,40
13/3/2006	1,0300	1,98%	1,0100	1,0300	1,0000	45.847	46.462,45
10/3/2006	1,0100	-0,98%	1,0200	1,0300	0,9970	64.706	64.894,38
09/3/2006	1,0200	2,31%	1,0400	1,0500	1,0100	107.037	110.141,60
08/3/2006	0,9970	7,32%	0,9210	1,0000	0,8760	252.827	234.276,05
07/3/2006	0,9290	-7,10%	0,9820	0,9820	0,9210	114.618	108.730,11
03/3/2006	1,0000	-0,99%	1,0200	1,0300	0,9890	71.989	72.642,38
02/3/2006	1,0100	-2,88%	1,0400	1,0500	0,9890	129.298	131.397,50
01/3/2006	1,0400	-3,70%	1,0800	1,0900	1,0300	130.641	138.222,89
28/2/2006	1,0800	-0,92%	1,0900	1,1200	1,0800	61.579	67.413,32
27/2/2006	1,0900	-5,22%	1,1300	1,1300	1,0800	130.241	143.220,32
24/2/2006	1,1500	-2,54%	1,1800	1,1900	1,1400	96.774	111.855,51
23/2/2006	1,1800	-0,84%	1,2100	1,2100	1,1700	52.241	61.862,20
22/2/2006	1,1900	-2,46%	1,2200	1,2300	1,1800	84.645	102.132,16
21/2/2006	1,2200	1,67%	1,2300	1,2500	1,2100	101.051	123.841,58
20/2/2006	1,2000	1,69%	1,1900	1,2200	1,1900	76.670	92.563,65
17/2/2006	1,1800	4,42%	1,1600	1,1900	1,1300	124.974	145.423,73
16/2/2006	1,1300	-3,42%	1,2000	1,2100	1,1300	176.883	207.741,04
15/2/2006	1,1700	-4,10%	1,2300	1,2300	1,1700	129.362	154.665,15
14/2/2006	1,2200	-2,40%	1,2700	1,2700	1,2200	111.546	138.152,95
13/2/2006	1,2500	-3,85%	1,3000	1,3000	1,2500	183.383	233.290,43
10/2/2006	1,3000	4,00%	1,2800	1,3300	1,2700	641.241	838.711,53
09/2/2006	1,2500	-0,79%	1,3000	1,3100	1,2500	275.066	351.474,07
08/2/2006	1,2600	-0,79%	1,2800	1,3000	1,2500	177.557	225.920,38
07/2/2006	1,2700	-0,78%	1,3000	1,3000	1,2400	132.013	167.762,12
06/2/2006	1,2800	2,40%	1,2700	1,3100	1,2700	95.013	121.964,10
03/2/2006	1,2500	0,81%	1,2600	1,3100	1,2500	296.295	380.730,67
02/2/2006	1,2400	2,48%	1,2400	1,2500	1,2200	179.098	221.518,22
01/2/2006	1,2100	4,31%	1,1400	1,2200	1,1400	202.998	242.128,74
31/1/2006	1,1600	0,00%	1,1700	1,1700	1,1400	77.131	89.033,95
30/1/2006	1,1600	0,87%	1,1400	1,1800	1,1200	159.839	183.695,52
27/1/2006	1,1500	-0,86%	1,1400	1,1600	1,1300	88.152	101.358,83
26/1/2006	1,1600	-2,52%	1,1800	1,1900	1,1400	55.982	65.172,80
25/1/2006	1,1900	-1,65%	1,2300	1,2300	1,1800	158.924	191.829,55
24/1/2006	1,2100	4,31%	1,1800	1,2500	1,1800	272.477	331.069,43
23/1/2006	1,1600	4,50%	1,0900	1,1700	1,0900	162.507	184.865,61
20/1/2006	1,1100	4,72%	1,0600	1,1300	1,0500	161.829	176.596,46
19/1/2006	1,0600	0,00%	1,0600	1,0900	1,0600	117.322	126.064,64
18/1/2006	1,0600	-5,36%	1,0600	1,0700	1,0500	73.076	77.815,37
17/1/2006	1,1200	-0,88%	1,1300	1,1400	1,0900	93.414	105.164,72
16/1/2006	1,1300	0,00%	1,1400	1,1700	1,1300	124.434	142.855,68
13/1/2006	1,1300	2,73%	1,0900	1,1300	1,0900	77.364	86.067,27
12/1/2006	1,1000	-2,65%	1,1100	1,1300	1,0900	137.918	151.737,58
11/1/2006	1,1300	-3,42%	1,1500	1,1700	1,0900	136.146	154.770,96
10/1/2006	1,1700	-1,68%	1,1900	1,2200	1,1600	162.809	192.154,31
09/1/2006	1,1900	8,18%	1,1600	1,2200	1,1600	552.212	657.534,12
05/1/2006	1,1000	4,76%	1,0400	1,1300	1,0300	220.765	240.757,00
04/1/2006	1,0500	0,96%	1,0400	1,0500	1,0300	31.874	33.090,36
03/1/2006	1,0400	1,96%	1,0400	1,0500	1,0300	100.938	104.766,48
02/1/2006	1,0200	0,00%	1,0400	1,0500	1,0200	60.761	62.711,60
30/12/2005	1,0200	2,31%	0,9970	1,0200	0,9820	69.501	69.347,94
29/12/2005	0,9970	-0,30%	1,0200	1,0200	0,9820	63.063	63.430,50
28/12/2005	1,0000	1,83%	1,0000	1,0200	0,9890	103.266	103.755,88
27/12/2005	0,9820	3,15%	0,9590	0,9970	0,9590	88.351	86.427,01
23/12/2005	0,9520	-0,73%	0,9520	0,9590	0,9520	22.481	21.513,07
22/12/2005	0,9590	-2,34%	0,9970	0,9970	0,9590	40.962	39.793,59
21/12/2005	0,9820	4,91%	0,9440	0,9890	0,9440	43.847	42.559,52
20/12/2005	0,9360	-0,85%	0,9440	0,9590	0,9360	65.567	61.870,66
19/12/2005	0,9440	3,28%	0,9210	0,9440	0,9140	52.689	49.087,93
16/12/2005	0,9140	4,34%	0,8830	0,9290	0,8760	79.439	71.986,70
15/12/2005	0,8760	0,00%	0,8910	0,9060	0,8760	124.196	110.369,90
14/12/2005	0,8760	0,92%	0,8680	0,8980	0,8680	45.004	39.793,21
13/12/2005	0,8680	0,00%	0,8680	0,8760	0,8680	38.216	33.228,59
12/12/2005	0,8680	-1,70%	0,8830	0,8910	0,8680	84.077	73.893,11
09/12/2005	0,8830	0,00%	0,8830	0,8980	0,8760	66.962	59.621,46
08/12/2005	0,8830	-1,67%	0,8910	0,8980	0,8830	51.503	45.914,32
07/12/2005	0,8980	-2,50%	0,9140	0,9140	0,8910	49.176	44.293,60
06/12/2005	0,9210	-1,60%	0,9210	0,9290	0,9060	62.898	57.722,90
05/12/2005	0,9360	-0,85%	0,9440	0,9440	0,9290	18.023	16.825,00
02/12/2005	0,9440	0,00%	0,9520	0,9520	0,9360	29.511	27.833,21
01/12/2005	0,9440	-0,84%	0,9440	0,9440	0,9290	51.304	48.028,33
30/11/2005	0,9520	0,00%	0,9520	0,9590	0,9440	25.314	24.098,50
29/11/2005	0,9520	0,85%	0,9440	0,9590	0,9440	30.646	29.111,27
28/11/2005	0,9440	-1,56%	0,9520	0,9520	0,9440	20.591	19.534,42
25/11/2005	0,9590	0,00%	0,9670	0,9740	0,9590	10.362	10.008,46
24/11/2005	0,9590	-0,83%	0,9740	0,9890	0,9590	23.170	22.515,70
23/11/2005	0,9670	-2,22%	1,0000	1,0000	0,9590	33.441	32.652,13
22/11/2005	0,9890	-1,10%	1,0000	1,0100	0,9890	26.682	26.621,98
21/11/2005	1,0000	0,00%	1,0000	1,0200	0,9970	28.679	28.897,26
18/11/2005	1,0000	1,11%	1,0000	1,0200	0,9890	36.302	36.410,06
17/11/2005	0,9890	1,54%	0,9740	0,9970	0,9590	75.681	74.185,26
16/11/2005	0,9740	0,00%	0,9670	0,9890	0,9670	14.198	13.879,58
15/11/2005	0,9740	-0,81%	0,9890	0,9970	0,9670	18.850	18.554,20
14/11/2005	0,9820	-1,50%	0,9820	1,0000	0,9740	29.851	29.465,20
11/11/2005	0,9970	0,81%	0,9970	1,0000	0,9890	26.288	26.166,74
10/11/2005	0,9890	-2,08%	1,0100	1,0100	0,9820	41.663	41.451,66
09/11/2005	1,0100	-0,98%	1,0000	1,0300	1,0000	22.857	23.316,60
08/11/2005	1,0200	0,00%	1,0300	1,0500	1,0100	57.726	58.988,24
07/11/2005	1,0200	0,00%	1,0400	1,0500	1,0100	107.566	111.209,92
04/11/2005	1,0200	-0,97%	1,0300	1,0300	1,0200	45.802	46.755,90
03/11/2005	1,0300	0,00%	1,0400	1,0500	1,0300	49.806	51.568,80
02/11/2005	1,0300	1,98%	1,0200	1,0500	1,0200	153.123	158.294,80
01/11/2005	1,0100	1,30%	0,9970	1,0100	0,9820	59.378	59.514,50
31/10/2005	0,9970	3,10%	0,9740	1,0000	0,9670	54.756	54.513,90
27/10/2005	0,9670	-1,53%	0,9740	0,9820	0,9670	30.328	29.563,54
26/10/2005	0,9820	-2,77%	1,0100	1,0100	0,9740	64.001	63.241,92
25/10/2005	1,0100	0,00%	1,0100	1,0300	1,0000	111.718	113.296,20
24/10/2005	1,0100	5,32%	0,9890	1,0200	0,9820	115.539	116.123,18
21/10/2005	0,9590	1,59%	0,9440	0,9820	0,9440	99.267	96.092,64
20/10/2005	0,9440	0,00%	0,9440	0,9590	0,9440	68.146	64.850,25
19/10/2005	0,9440	-0,84%	0,9520	0,9520	0,9360	29.732	27.939,32
18/10/2005	0,9520	1,71%	0,9360	0,9740	0,9290	130.915	125.815,10
17/10/2005	0,9360	-0,85%	0,9520	0,9590	0,9360	53.053	49.964,40
14/10/2005	0,9440	-0,84%	0,9440	0,9590	0,9360	29.094	27.493,66
13/10/2005	0,9520	-0,73%	0,9520	0,9670	0,9440	66.718	63.810,10
12/10/2005	0,9590	0,74%	0,9440	0,9670	0,9440	43.204	41.355,24
11/10/2005	0,9520	-0,73%	0,9440	0,9590	0,9440	93.751	88.882,12
10/10/2005	0,9590	-3,03%	0,9970	0,9970	0,9520	81.901	79.105,30
07/10/2005	0,9890	3,13%	0,9590	0,9890	0,9590	109.259	107.346,16
06/10/2005	0,9590	0,00%	0,9590	0,9670	0,9520	76.202	73.228,25
05/10/2005	0,9590	-2,34%	0,9670	0,9740	0,9590	82.081	79.483,52
04/10/2005	0,9820	-1,50%	0,9970	0,9970	0,9590	87.872	85.716,34
03/10/2005	0,9970	-1,29%	1,0300	1,0300	0,9740	126.834	125.972,66
30/9/2005	1,0100	-7,34%	1,0500	1,0800	0,9820	758.336	778.637,44
29/9/2005	1,0900	-0,91%	1,0900	1,1200	1,0900	34.048	37.165,60
28/9/2005	1,1000	0,92%	1,0900	1,1200	1,0900	29.483	32.434,04
27/9/2005	1,0900	-3,54%	1,1300	1,1300	1,0900	69.754	77.889,16
26/9/2005	1,1300	4,63%	1,0800	1,1300	1,0800	173.688	194.105,33
23/9/2005	1,0800	1,89%	1,0600	1,0900	1,0600	57.860	62.378,90
22/9/2005	1,0600	0,00%	1,0600	1,0700	1,0600	37.570	40.147,26
21/9/2005	1,0600	0,00%	1,0600	1,0700	1,0500	55.095	58.710,98
20/9/2005	1,0600	0,00%	1,0800	1,0800	1,0600	19.977	21.392,80
19/9/2005	1,0600	-2,75%	1,0900	1,0900	1,0600	62.054	66.959,60
16/9/2005	1,0900	-0,91%	1,0900	1,1000	1,0900	52.769	57.725,00
15/9/2005	1,1000	0,00%	1,1000	1,1200	1,0800	34.201	37.662,43
14/9/2005	1,1000	0,92%	1,1000	1,1300	1,0900	82.611	91.545,36
13/9/2005	1,0900	-1,80%	1,1100	1,1200	1,0900	32.909	36.392,30
12/9/2005	1,1100	0,00%	1,1100	1,1200	1,1000	85.579	94.986,81
09/9/2005	1,1100	0,00%	1,1200	1,1200	1,1000	30.548	33.958,02
08/9/2005	1,1100	-1,77%	1,1400	1,1400	1,1000	36.437	41.039,92
07/9/2005	1,1300	0,00%	1,1200	1,1500	1,1200	72.243	82.017,40
06/9/2005	1,1300	4,63%	1,0800	1,1300	1,0800	107.800	119.738,00
05/9/2005	1,0800	-0,92%	1,0800	1,0900	1,0700	38.152	41.161,16
02/9/2005	1,0900	0,93%	1,0900	1,1000	1,0800	28.652	31.316,15
01/9/2005	1,0800	1,89%	1,0600	1,0800	1,0600	45.828	48.937,20
31/8/2005	1,0600	-1,85%	1,0900	1,0900	1,0600	39.707	42.590,52
30/8/2005	1,0800	2,86%	1,0500	1,0900	1,0500	76.396	82.294,85
29/8/2005	1,0500	-1,87%	1,0700	1,0700	1,0500	33.027	34.963,92
26/8/2005	1,0700	0,00%	1,0800	1,0800	1,0600	56.623	60.724,38
25/8/2005	1,0700	0,00%	1,0700	1,0800	1,0500	81.534	87.205,40
24/8/2005	1,0700	-0,93%	1,0800	1,0800	1,0600	44.067	47.246,42
23/8/2005	1,0800	0,93%	1,0800	1,0800	1,0500	35.617	38.082,64
22/8/2005	1,0700	0,00%	1,0700	1,0900	1,0700	96.786	104.443,76
19/8/2005	1,0700	-0,93%	1,0800	1,1000	1,0700	114.651	123.945,90
18/8/2005	1,0800	0,00%	1,0800	1,0900	1,0600	104.357	112.138,42
17/8/2005	1,0800	1,89%	1,0600	1,0900	1,0300	58.800	62.961,72
16/8/2005	1,0600	-0,93%	1,0800	1,0800	1,0600	16.390	17.510,60
12/8/2005	1,0700	-0,93%	1,0900	1,0900	1,0600	72.294	77.459,98
11/8/2005	1,0800	-0,92%	1,1000	1,1000	1,0700	110.220	119.153,70
10/8/2005	1,0900	0,00%	1,1000	1,1000	1,0700	58.800	64.149,66
09/8/2005	1,0900	0,00%	1,1200	1,1300	1,0700	154.869	168.970,68
08/8/2005	1,0900	0,00%	1,0900	1,1100	1,0900	59.446	65.369,00
05/8/2005	1,0900	0,00%	1,0900	1,1100	1,0900	63.835	69.703,20
04/8/2005	1,0900	0,00%	1,1000	1,1300	1,0900	41.420	45.694,20
03/8/2005	1,0900	-0,91%	1,1000	1,1200	1,0900	56.823	62.645,26
02/8/2005	1,1000	-0,90%	1,1100	1,1300	1,0900	45.263	50.349,44
01/8/2005	1,1100	-2,63%	1,1400	1,1400	1,1100	64.672	72.724,62
29/7/2005	1,1400	0,88%	1,1400	1,1900	1,1300	251.290	291.897,74
28/7/2005	1,1300	0,89%	1,1300	1,1600	1,1000	103.186	116.758,18
27/7/2005	1,1200	-0,88%	1,1400	1,1400	1,1000	72.803	81.275,60
26/7/2005	1,1300	-0,88%	1,1600	1,1600	1,1300	62.067	70.939,18
25/7/2005	1,1400	4,59%	1,0900	1,1600	1,0900	294.504	335.410,60
22/7/2005	1,0900	0,00%	1,0900	1,0900	1,0800	48.496	52.668,42
21/7/2005	1,0900	0,00%	1,0900	1,1300	1,0800	138.465	152.145,00
20/7/2005	1,0900	0,00%	1,1000	1,1000	1,0900	32.031	35.061,18
19/7/2005	1,0900	-0,91%	1,1000	1,1200	1,0900	69.263	76.385,01
18/7/2005	1,1000	0,92%	1,0900	1,1000	1,0800	111.800	122.069,86
15/7/2005	1,0900	0,00%	1,0800	1,1300	1,0700	51.084	56.086,80
14/7/2005	1,0900	-0,91%	1,1000	1,1000	1,0900	15.133	16.568,33
13/7/2005	1,1000	-1,79%	1,1100	1,1200	1,0900	38.802	42.754,86
12/7/2005	1,1200	2,75%	1,0900	1,1300	1,0700	219.810	239.266,60
11/7/2005	1,0900	-3,54%	1,1100	1,1400	1,0900	67.502	74.064,88
08/7/2005	1,1300	1,80%	1,0900	1,1600	1,0900	58.066	65.659,40
07/7/2005	1,1100	-1,77%	1,1000	1,1200	1,0600	168.585	183.506,80
06/7/2005	1,1300	0,00%	1,1300	1,1400	1,1200	49.868	56.119,50
05/7/2005	1,1300	-0,88%	1,1100	1,1400	1,1100	28.403	32.172,40
04/7/2005	1,1400	-0,87%	1,1500	1,1600	1,1300	35.574	40.329,80
01/7/2005	1,1500	3,60%	1,1100	1,1700	1,1100	153.801	176.304,90
30/6/2005	1,1100	1,83%	1,0900	1,1200	1,0800	110.236	121.059,00
29/6/2005	1,0900	0,93%	1,0800	1,0900	1,0600	93.702	101.100,90
28/6/2005	1,0800	-0,92%	1,0800	1,0900	1,0600	52.833	56.748,40
27/6/2005	1,0900	0,00%	1,0900	1,0900	1,0800	68.436	74.472,10
24/6/2005	1,0900	-1,80%	1,0900	1,0900	1,0700	62.935	68.295,70
23/6/2005	1,1100	1,83%	1,0900	1,1100	1,0800	105.299	114.381,80
22/6/2005	1,0900	7,92%	1,0100	1,1300	1,0100	373.803	408.341,48
21/6/2005	1,0100	0,00%	1,0100	1,0200	0,9820	105.838	106.412,10
17/6/2005	1,0100	-1,94%	1,0300	1,0300	0,9820	138.685	139.146,90
16/6/2005	1,0300	18,66%	0,9140	1,0300	0,9060	458.669	446.676,04
15/6/2005	0,8680	-14,90%	1,0000	1,0000	0,8150	716.102	638.774,64
14/6/2005	1,0200	-3,77%	1,0600	1,0900	1,0200	103.790	108.672,80
13/6/2005	1,0600	-2,75%	1,1000	1,1000	1,0600	84.369	90.692,02
10/6/2005	1,0900	-3,54%	1,1300	1,1300	1,0900	60.714	67.072,50
09/6/2005	1,1300	0,00%	1,1300	1,1400	1,1000	77.486	87.051,36
08/6/2005	1,1300	-1,74%	1,1400	1,1500	1,1300	32.728	37.147,48
07/6/2005	1,1500	-1,71%	1,1700	1,1700	1,1300	44.983	51.853,40
06/6/2005	1,1700	1,74%	1,1500	1,1700	1,1400	66.130	76.891,22
03/6/2005	1,1500	0,00%	1,1100	1,1500	1,1100	77.280	88.070,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%