Συνεχης ενημερωση

ΚΥΛΙΝΔΡΟΜΥΛΟΙ Κ. ΣΑΡΑΝΤΟΠΟΥΛΟΣ Α.Ε. (ΣΑΡΑΝ)

1,2400 €

0,0000 (0,00%)

Άνοιγμα 1,2400
Υψηλό 1,2400
Χαμηλό 1,2400

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/8/2006	1,6800	1,82%	1,6500	1,6800	1,6300	1.750	2.900,25
22/8/2006	1,6500	-4,62%	1,6500	1,6500	1,6500	1.400	2.310,00
21/8/2006	1,7300	1,76%	1,7000	1,7300	1,7000	2.000	3.425,60
18/8/2006	1,7000	0,00%	1,7000	1,7000	1,6400	3.030	5.098,20
17/8/2006	1,7000	0,00%	1,7000	1,7000	1,7000		,00
16/8/2006	1,7000	0,00%	1,7000	1,7000	1,7000	2.500	4.250,00
14/8/2006	1,7000	3,03%	1,7000	1,7000	1,7000	5.500	9.350,00
11/8/2006	1,6500	0,61%	1,5900	1,6500	1,5800	1.140	1.852,70
10/8/2006	1,6400	-0,61%	1,6300	1,6500	1,5800	2.450	3.988,20
09/8/2006	1,6500	0,00%	1,6500	1,6500	1,6500		,00
08/8/2006	1,6500	1,85%	1,6200	1,6500	1,6000	3.500	5.647,40
07/8/2006	1,6200	0,62%	1,6100	1,6200	1,5500	3.436	5.468,25
04/8/2006	1,6100	0,63%	1,6000	1,6100	1,6000	2.350	3.761,50
03/8/2006	1,6000	0,00%	1,6000	1,6000	1,6000		,00
02/8/2006	1,6000	0,00%	1,6000	1,6200	1,6000	2.000	3.202,00
01/8/2006	1,6000	1,91%	1,5900	1,6000	1,5900	3.000	4.796,90
31/7/2006	1,5700	-1,88%	1,5700	1,5700	1,5700	100	157,00
28/7/2006	1,6000	2,56%	1,5400	1,6000	1,5400	235	373,90
27/7/2006	1,5600	0,00%	1,6000	1,6000	1,5600	1.477	2.334,12
26/7/2006	1,5600	0,65%	1,5300	1,5600	1,5300	430	666,30
25/7/2006	1,5500	4,03%	1,4900	1,5500	1,4900	2.482	3.744,86
24/7/2006	1,4900	2,05%	1,4900	1,5000	1,4600	2.890	4.305,50
21/7/2006	1,4600	0,00%	1,4400	1,4600	1,4300	380	549,50
20/7/2006	1,4600	-2,67%	1,4800	1,4800	1,4600	1.023	1.512,04
19/7/2006	1,5000	0,67%	1,4700	1,5000	1,4700	1.227	1.833,69
18/7/2006	1,4900	0,00%	1,4900	1,4900	1,4900		,00
17/7/2006	1,4900	0,00%	1,3900	1,4900	1,3900	1.490	2.196,30
14/7/2006	1,4900	1,36%	1,4500	1,4900	1,4300	3.010	4.334,90
13/7/2006	1,4700	0,00%	1,4700	1,4700	1,4700		,00
12/7/2006	1,4700	-2,00%	1,4800	1,4800	1,4200	1.030	1.493,10
11/7/2006	1,5000	1,35%	1,5500	1,5500	1,5000	450	682,50
10/7/2006	1,4800	-1,33%	1,4800	1,5100	1,4800	1.150	1.727,00
07/7/2006	1,5000	0,00%	1,5000	1,5000	1,5000		,00
06/7/2006	1,5000	-1,32%	1,5000	1,5000	1,4700	1.100	1.629,00
05/7/2006	1,5200	-1,30%	1,5200	1,5200	1,5200	50	76,00
04/7/2006	1,5400	0,65%	1,4400	1,5400	1,4000	978	1.456,68
03/7/2006	1,5300	3,38%	1,4500	1,5300	1,4100	605	869,97
30/6/2006	1,4800	0,68%	1,4800	1,4900	1,4300	1.350	1.972,50
29/6/2006	1,4700	3,52%	1,4700	1,4700	1,4500	1.600	2.332,00
28/6/2006	1,4200	-5,33%	1,4200	1,4200	1,4200	5	7,10
27/6/2006	1,5000	0,00%	1,5100	1,5800	1,5000	2.138	3.225,00
26/6/2006	1,5000	-3,85%	1,5200	1,5200	1,5000	162	244,00
23/6/2006	1,5600	1,96%	1,5300	1,5600	1,4800	2.400	3.612,00
22/6/2006	1,5300	0,00%	1,5300	1,5300	1,5300		,00
21/6/2006	1,5300	0,00%	1,4700	1,5300	1,4700	1.907	2.857,69
20/6/2006	1,5300	0,00%	1,5000	1,5300	1,4800	1.300	1.945,00
19/6/2006	1,5300	2,00%	1,5000	1,5300	1,5000	610	919,30
16/6/2006	1,5000	2,04%	1,4700	1,5000	1,4300	800	1.170,00
15/6/2006	1,4700	8,89%	1,4000	1,4800	1,4000	7.500	10.876,55
14/6/2006	1,3500	-3,57%	1,3800	1,3800	1,3000	1.000	1.343,00
13/6/2006	1,4000	0,00%	1,4000	1,4000	1,3500	1.967	2.707,69
09/6/2006	1,4000	0,00%	1,3300	1,4000	1,3000	2.750	3.726,64
08/6/2006	1,4000	1,45%	1,4000	1,4000	1,4000	188	263,20
07/6/2006	1,3800	-1,43%	1,4000	1,4000	1,3800	632	883,40
06/6/2006	1,4000	0,00%	1,3700	1,4500	1,3700	3.900	5.483,00
05/6/2006	1,4000	0,00%	1,3900	1,4000	1,3200	288	392,16
02/6/2006	1,4000	0,00%	1,4000	1,4000	1,4000		,00
01/6/2006	1,4000	0,00%	1,4000	1,4000	1,4000	494	691,60
31/5/2006	1,4000	-2,78%	1,4600	1,4600	1,4000	2.394	3.426,60
30/5/2006	1,4400	-1,37%	1,4500	1,4600	1,4400	1.700	2.465,00
29/5/2006	1,4600	-2,67%	1,4800	1,4800	1,4600	450	658,00
26/5/2006	1,5000	0,67%	1,4700	1,5200	1,4500	2.131	3.116,95
25/5/2006	1,4900	2,05%	1,3800	1,4900	1,3800	3.609	5.214,97
24/5/2006	1,4600	2,82%	1,4600	1,4600	1,4600	2.500	3.650,00
23/5/2006	1,4200	0,00%	1,4200	1,5000	1,4000	19.750	28.417,50
22/5/2006	1,4200	-9,55%	1,4900	1,5600	1,4000	10.850	15.872,50
19/5/2006	1,5700	-1,88%	1,5800	1,6000	1,5700	550	868,00
18/5/2006	1,6000	0,00%	1,6000	1,6000	1,5700	880	1.400,80
17/5/2006	1,6000	0,00%	1,6100	1,6100	1,5900	1.100	1.759,10
16/5/2006	1,6000	2,56%	1,6000	1,6000	1,6000	1.000	1.600,00
15/5/2006	1,5600	1,30%	1,5600	1,5600	1,5600	245	382,20
12/5/2006	1,5400	-1,28%	1,5400	1,5400	1,5400	117	180,18
11/5/2006	1,5600	-4,29%	1,6000	1,6000	1,5600	335	530,60
10/5/2006	1,6300	-1,81%	1,6500	1,6500	1,6300	553	911,39
09/5/2006	1,6600	-1,19%	1,7000	1,7300	1,6600	1.654	2.815,37
08/5/2006	1,6800	2,44%	1,6400	1,7300	1,6400	5.400	8.961,00
05/5/2006	1,6400	0,61%	1,6700	1,6800	1,6100	7.010	11.586,50
04/5/2006	1,6300	-2,98%	1,6500	1,6500	1,6000	3.159	5.077,40
03/5/2006	1,6800	6,33%	1,5600	1,6800	1,5600	850	1.386,70
02/5/2006	1,5800	-1,25%	1,5800	1,6000	1,5800	2.473	3.951,34
28/4/2006	1,6000	-4,19%	1,6500	1,6500	1,6000	277	452,20
27/4/2006	1,6700	-1,76%	1,6700	1,6700	1,6700	100	167,00
26/4/2006	1,7000	0,00%	1,7000	1,7000	1,7000	295	501,50
25/4/2006	1,7000	0,00%	1,6800	1,7000	1,6500	550	919,75
20/4/2006	1,7000	0,00%	1,7200	1,7700	1,7000	2.550	4.347,27
19/4/2006	1,7000	3,66%	1,6500	1,7000	1,6500	2.802	4.695,65
18/4/2006	1,6400	0,61%	1,6300	1,6500	1,6000	990	1.605,50
13/4/2006	1,6300	-0,61%	1,6500	1,6500	1,6300	2.000	3.275,00
12/4/2006	1,6400	0,00%	1,6200	1,6400	1,6000	1.471	2.400,60
11/4/2006	1,6400	-3,53%	1,6700	1,6700	1,6000	4.780	7.740,80
10/4/2006	1,7000	0,59%	1,6600	1,7000	1,6100	7.760	12.946,73
07/4/2006	1,6900	-1,74%	1,7200	1,7200	1,6500	2.488	4.188,59
06/4/2006	1,7200	1,18%	1,6700	1,7200	1,6500	6.250	10.611,10
05/4/2006	1,7000	0,00%	1,7000	1,7000	1,6700	3.200	5.401,92
04/4/2006	1,7000	-2,86%	1,7200	1,7200	1,7000	586	1.000,32
03/4/2006	1,7500	2,34%	1,7100	1,7500	1,7000	2.044	3.527,24
31/3/2006	1,7100	1,18%	1,6900	1,7500	1,6100	6.750	11.190,55
30/3/2006	1,6900	6,96%	1,5900	1,6900	1,5900	6.100	9.946,90
29/3/2006	1,5800	5,33%	1,4800	1,5800	1,4800	2.379	3.558,42
28/3/2006	1,5000	0,00%	1,4600	1,5300	1,4600	3.150	4.709,05
27/3/2006	1,5000	2,04%	1,5000	1,5200	1,4900	3.790	5.685,80
24/3/2006	1,4700	-3,92%	1,5100	1,5100	1,4700	610	911,20
23/3/2006	1,5300	4,79%	1,4600	1,5300	1,4600	1.550	2.266,50
22/3/2006	1,4600	-1,35%	1,4700	1,4700	1,4600	1.250	1.827,50
21/3/2006	1,4800	-3,27%	1,5000	1,5000	1,4800	744	1.105,77
20/3/2006	1,5300	0,66%	1,5600	1,5900	1,4200	17.828	27.023,73
17/3/2006	1,5200	-2,56%	1,5500	1,5500	1,5200	2.250	3.452,20
16/3/2006	1,5600	3,31%	1,5100	1,5600	1,5100	1.300	1.971,53
15/3/2006	1,5100	1,34%	1,5100	1,5100	1,4500	2.950	4.296,50
14/3/2006	1,4900	4,20%	1,4100	1,4900	1,4100	151	212,99
13/3/2006	1,4300	-1,38%	1,4500	1,4500	1,4300	1.647	2.375,21
10/3/2006	1,4500	0,00%	1,4200	1,4500	1,4000	1.630	2.317,06
09/3/2006	1,4500	5,07%	1,4000	1,4500	1,3900	1.613	2.280,25
08/3/2006	1,3800	-0,72%	1,3800	1,3800	1,3800	200	276,00
07/3/2006	1,3900	-0,71%	1,3600	1,4700	1,3600	1.141	1.582,52
03/3/2006	1,4000	0,00%	1,4000	1,4000	1,4000	320	448,00
02/3/2006	1,4000	-3,45%	1,4500	1,4500	1,4000	1.197	1.727,30
01/3/2006	1,4500	-3,33%	1,5000	1,5000	1,4500	1.080	1.600,60
28/2/2006	1,5000	-0,66%	1,5400	1,5400	1,4900	3.510	5.263,40
27/2/2006	1,5100	-7,36%	1,4900	1,5400	1,4900	2.561	3.864,84
24/2/2006	1,6300	6,54%	1,5300	1,7100	1,5300	14.372	23.833,44
23/2/2006	1,5300	2,00%	1,4900	1,5300	1,4900	1.700	2.547,10
22/2/2006	1,5000	0,00%	1,5000	1,5000	1,5000	1.870	2.805,00
21/2/2006	1,5000	-1,96%	1,5100	1,5100	1,5000	1.330	2.005,70
20/2/2006	1,5300	2,00%	1,4900	1,5300	1,4900	1.720	2.604,30
17/2/2006	1,5000	2,04%	1,3500	1,5000	1,3500	2.155	3.160,95
16/2/2006	1,4700	-4,55%	1,4700	1,6800	1,4700	215	319,15
15/2/2006	1,5400	-3,75%	1,5400	1,5400	1,4500	1.570	2.399,00
14/2/2006	1,6000	-2,44%	1,6000	1,6000	1,5900	1.297	2.073,21
13/2/2006	1,6400	2,50%	1,6000	1,6400	1,6000	1.435	2.303,20
10/2/2006	1,6000	0,00%	1,6000	1,6000	1,6000	980	1.568,00
09/2/2006	1,6000	-0,62%	1,5500	1,6300	1,5500	8.840	14.142,00
08/2/2006	1,6100	-0,62%	1,6200	1,7100	1,5900	12.465	20.503,20
07/2/2006	1,6200	1,25%	1,6000	1,6300	1,5600	4.745	7.552,90
06/2/2006	1,6000	5,26%	1,5400	1,6000	1,5000	3.710	5.781,10
03/2/2006	1,5200	1,33%	1,5000	1,5500	1,5000	2.356	3.573,80
02/2/2006	1,5000	6,38%	1,4200	1,5000	1,4000	12.190	17.542,80
01/2/2006	1,4100	0,71%	1,3900	1,4100	1,3900	3.170	4.440,20
31/1/2006	1,4000	1,45%	1,3900	1,4000	1,3600	4.906	6.762,54
30/1/2006	1,3800	-0,72%	1,3700	1,3800	1,3100	1.354	1.850,53
27/1/2006	1,3900	-0,71%	1,3900	1,3900	1,3300	1.299	1.769,47
26/1/2006	1,4000	0,00%	1,4000	1,4000	1,4000	40	56,00
25/1/2006	1,4000	-2,10%	1,4500	1,4500	1,3100	1.428	2.023,32
24/1/2006	1,4300	-1,38%	1,4100	1,4300	1,3700	11.645	16.279,50
23/1/2006	1,4500	-3,33%	1,4900	1,4900	1,4500	1.304	1.909,60
20/1/2006	1,5000	-7,41%	1,5800	1,6200	1,5000	1.020	1.577,60
19/1/2006	1,6200	-1,82%	1,6500	1,6500	1,5400	910	1.466,80
18/1/2006	1,6500	3,77%	1,5900	1,6600	1,4500	5.262	8.386,36
17/1/2006	1,5900	-4,22%	1,6200	1,6200	1,5700	1.900	3.029,00
16/1/2006	1,6600	3,11%	1,6000	1,6700	1,5700	3.393	5.535,31
13/1/2006	1,6100	0,00%	1,6100	1,6500	1,5600	6.000	9.696,00
12/1/2006	1,6100	1,26%	1,5700	1,6100	1,5300	2.850	4.411,50
11/1/2006	1,5900	6,00%	1,5000	1,5900	1,4600	1.405	2.131,40
10/1/2006	1,5000	3,45%	1,3400	1,5000	1,3400	2.330	3.385,15
09/1/2006	1,4500	1,40%	1,4000	1,4900	1,4000	9.230	13.496,20
05/1/2006	1,4300	-0,69%	1,4100	1,4300	1,3100	2.220	3.092,70
04/1/2006	1,4400	3,60%	1,3600	1,4400	1,3600	680	964,80
03/1/2006	1,3900	6,11%	1,3800	1,3900	1,3800	2.000	2.776,44
02/1/2006	1,3100	-1,50%	1,4000	1,4000	1,3100	996	1.349,76
30/12/2005	1,3300	0,00%	1,3300	1,3300	1,3300		,00
29/12/2005	1,3300	-1,48%	1,3000	1,3300	1,3000	850	1.113,07
28/12/2005	1,3500	3,85%	1,2400	1,3500	1,2400	1.039	1.372,46
27/12/2005	1,3000	0,00%	1,2900	1,3000	1,2500	471	605,25
23/12/2005	1,3000	3,17%	1,2100	1,3000	1,2100	4.579	5.783,49
22/12/2005	1,2600	0,00%	1,2600	1,2800	1,2100	1.995	2.515,20
21/12/2005	1,2600	0,00%	1,2600	1,2600	1,2600	100	126,00
20/12/2005	1,2600	0,00%	1,2600	1,2600	1,2600	1.365	1.719,90
19/12/2005	1,2600	0,00%	1,2600	1,2600	1,2600		,00
16/12/2005	1,2600	4,13%	1,2500	1,2600	1,1500	1.725	2.160,75
15/12/2005	1,2100	0,83%	1,2300	1,2300	1,2100	1.795	2.197,95
14/12/2005	1,2000	-6,98%	1,2000	1,2000	1,2000	5	6,00
13/12/2005	1,2900	-0,77%	1,2500	1,2900	1,2500	380	479,00
12/12/2005	1,3000	2,36%	1,2500	1,3000	1,2100	110	141,05
09/12/2005	1,2700	-2,31%	1,2700	1,2700	1,2700	10	12,70
08/12/2005	1,3000	0,00%	1,2000	1,3000	1,2000	1.300	1.660,00
07/12/2005	1,3000	0,00%	1,3000	1,3000	1,3000	50	65,00
06/12/2005	1,3000	0,00%	1,1800	1,3000	1,1800	1.950	2.476,52
05/12/2005	1,3000	0,00%	1,3000	1,3000	1,3000		,00
02/12/2005	1,3000	4,84%	1,2200	1,3000	1,2100	3.330	4.231,60
01/12/2005	1,2400	-1,59%	1,2400	1,2400	1,2400	30	37,20
30/11/2005	1,2600	3,28%	1,1600	1,2900	1,1600	9.479	11.796,68
29/11/2005	1,2200	0,00%	1,1500	1,2200	1,1500	1.650	1.946,50
28/11/2005	1,2200	-0,81%	1,2200	1,2200	1,2200	70	85,40
25/11/2005	1,2300	0,00%	1,2000	1,2500	1,2000	1.465	1.767,80
24/11/2005	1,2300	0,00%	1,2200	1,2300	1,2200	960	1.179,45
23/11/2005	1,2300	0,00%	1,1800	1,2300	1,1800	390	475,70
22/11/2005	1,2300	-2,38%	1,2100	1,2500	1,2100	1.225	1.490,75
21/11/2005	1,2600	4,13%	1,1700	1,2600	1,1700	640	762,55
18/11/2005	1,2100	-3,97%	1,2100	1,2100	1,2100	140	168,65
17/11/2005	1,2600	0,80%	1,2300	1,2600	1,2300	100	125,25
16/11/2005	1,2500	-3,10%	1,2500	1,2500	1,2500	300	375,00
15/11/2005	1,2900	0,78%	1,2500	1,2900	1,2400	1.625	2.068,00
14/11/2005	1,2800	3,23%	1,2800	1,2800	1,2800	100	128,00
11/11/2005	1,2400	4,20%	1,2100	1,2400	1,2000	2.028	2.463,05
10/11/2005	1,1900	0,85%	1,2000	1,2000	1,1900	1.505	1.801,50
09/11/2005	1,1800	-5,60%	1,2500	1,2500	1,1800	1.650	1.987,75
08/11/2005	1,2500	0,00%	1,2500	1,2500	1,2500	275	343,75
07/11/2005	1,2500	0,81%	1,3300	1,3300	1,2500	5.725	7.384,00
04/11/2005	1,2400	-4,62%	1,3000	1,3000	1,2200	1.465	1.852,43
03/11/2005	1,3000	0,00%	1,3200	1,3200	1,3000	1.160	1.508,00
02/11/2005	1,3000	4,84%	1,3000	1,3000	1,3000	275	357,50
01/11/2005	1,2400	0,00%	1,2400	1,2400	1,2400	470	581,00
31/10/2005	1,2400	0,81%	1,2300	1,2400	1,2300	1.780	2.203,80
27/10/2005	1,2300	-2,38%	1,2300	1,2300	1,2300	1.200	1.476,00
26/10/2005	1,2600	-2,33%	1,2200	1,2600	1,2200	700	874,00
25/10/2005	1,2900	0,78%	1,2200	1,2900	1,2200	1.485	1.846,20
24/10/2005	1,2800	0,00%	1,2800	1,2800	1,2800	500	640,00
21/10/2005	1,2800	1,59%	1,2700	1,2900	1,2000	1.150	1.468,50
20/10/2005	1,2600	2,44%	1,2500	1,2600	1,2500	200	250,75
19/10/2005	1,2300	-1,60%	1,2100	1,2300	1,2000	1.480	1.801,75
18/10/2005	1,2500	-3,85%	1,2500	1,2500	1,2500	2.457	3.070,90
17/10/2005	1,3000	0,00%	1,2400	1,3000	1,2400	255	320,25
14/10/2005	1,3000	0,00%	1,2900	1,3000	1,2900	350	453,00
13/10/2005	1,3000	1,56%	1,2500	1,3000	1,2500	712	904,16
12/10/2005	1,2800	-4,48%	1,3100	1,3100	1,2800	3.100	4.012,50
11/10/2005	1,3400	-2,19%	1,3400	1,3400	1,3000	1.000	1.324,00
10/10/2005	1,3700	2,24%	1,3000	1,3700	1,3000	3.525	4.610,50
07/10/2005	1,3400	-0,74%	1,3400	1,3400	1,2500	1.350	1.758,00
06/10/2005	1,3500	-3,57%	1,3800	1,3800	1,3200	1.250	1.670,50
05/10/2005	1,4000	-4,11%	1,4000	1,4000	1,4000	200	280,00
04/10/2005	1,4600	4,29%	1,4000	1,4600	1,4000	10.250	14.741,04
03/10/2005	1,4000	0,00%	1,4000	1,4000	1,4000		,00
30/9/2005	1,4000	0,72%	1,4100	1,4100	1,4000	250	351,50
29/9/2005	1,3900	-1,42%	1,3900	1,3900	1,3900	100	139,00
28/9/2005	1,4100	3,68%	1,3400	1,4100	1,3100	2.450	3.360,15
27/9/2005	1,3600	-1,45%	1,3600	1,3700	1,3600	750	1.025,50
26/9/2005	1,3800	1,47%	1,3600	1,3800	1,3500	1.450	1.975,00
23/9/2005	1,3600	-0,73%	1,3600	1,3600	1,3000	5.350	7.007,50
22/9/2005	1,3700	5,38%	1,3000	1,3700	1,2600	2.670	3.535,25
21/9/2005	1,3000	2,36%	1,3000	1,3000	1,3000	200	260,00
20/9/2005	1,2700	-5,22%	1,3200	1,3500	1,2700	1.150	1.513,00
19/9/2005	1,3400	0,00%	1,3400	1,3400	1,3000	2.100	2.774,50
16/9/2005	1,3400	-2,19%	1,3700	1,3700	1,3400	1.000	1.355,00
15/9/2005	1,3700	3,01%	1,3700	1,3700	1,3700	62	83,24
14/9/2005	1,3300	-1,48%	1,3500	1,3500	1,3300	375	500,75
13/9/2005	1,3500	-1,46%	1,3700	1,3700	1,2400	1.401	1.839,12
12/9/2005	1,3700	4,58%	1,2900	1,3700	1,2800	1.940	2.553,45
09/9/2005	1,3100	0,77%	1,3100	1,3100	1,3100	376	492,54
08/9/2005	1,3000	0,00%	1,3000	1,3000	1,3000	775	1.007,50
07/9/2005	1,3000	0,78%	1,2800	1,3100	1,2800	780	1.010,85
06/9/2005	1,2900	0,78%	1,2800	1,2900	1,2800	287	367,65
05/9/2005	1,2800	1,59%	1,2300	1,2800	1,2300	2.242	2.812,25
02/9/2005	1,2600	0,00%	1,2600	1,2600	1,2600		,00
01/9/2005	1,2600	-0,79%	1,2600	1,2600	1,2600	438	550,53
31/8/2005	1,2700	0,00%	1,2700	1,2800	1,2400	1.500	1.883,00
30/8/2005	1,2700	-0,78%	1,2800	1,2800	1,2700	284	359,40
29/8/2005	1,2800	-0,78%	1,2800	1,2900	1,2600	433	553,50
26/8/2005	1,2900	-2,27%	1,2900	1,2900	1,2900	100	129,00
25/8/2005	1,3200	1,54%	1,2800	1,3200	1,2800	440	568,20
24/8/2005	1,3000	-2,99%	1,3200	1,3200	1,3000	500	654,00
23/8/2005	1,3400	3,08%	1,3000	1,3400	1,3000	650	857,50
22/8/2005	1,3000	-2,99%	1,3400	1,3500	1,3000	770	1.026,90
19/8/2005	1,3400	0,75%	1,3400	1,3500	1,3400	600	806,00
18/8/2005	1,3300	-2,21%	1,3100	1,3300	1,3100	540	708,18
17/8/2005	1,3600	0,00%	1,3600	1,3600	1,3600		,00
16/8/2005	1,3600	3,82%	1,3100	1,3800	1,2300	780	1.039,20
12/8/2005	1,3100	-5,07%	1,3800	1,3900	1,3100	1.020	1.388,20
11/8/2005	1,3800	1,47%	1,3700	1,3800	1,3700	1.005	1.381,00
10/8/2005	1,3600	4,62%	1,3100	1,4000	1,2500	3.005	3.954,35
09/8/2005	1,3000	-2,26%	1,3300	1,3300	1,2900	1.460	1.907,60
08/8/2005	1,3300	2,31%	1,3200	1,3500	1,3200	1.250	1.665,50
05/8/2005	1,3000	-2,99%	1,2300	1,3200	1,2100	2.850	3.549,00
04/8/2005	1,3400	3,08%	1,2900	1,3500	1,2200	3.935	5.179,95
03/8/2005	1,3000	-1,52%	1,3000	1,3000	1,3000	125	162,50
02/8/2005	1,3200	-0,75%	1,3200	1,3200	1,2700	680	884,85
01/8/2005	1,3300	0,00%	1,3000	1,3300	1,3000	2.850	3.775,00
29/7/2005	1,3300	0,00%	1,3300	1,3300	1,3300	109	143,80
28/7/2005	1,3300	6,40%	1,2700	1,3400	1,2400	4.640	6.089,55
27/7/2005	1,2500	-3,85%	1,2700	1,2700	1,2500	575	719,25
26/7/2005	1,3000	2,36%	1,2300	1,3000	1,2300	955	1.210,50
25/7/2005	1,2700	1,60%	1,2700	1,2900	1,2500	1.695	2.152,25
22/7/2005	1,2500	0,00%	1,2300	1,2500	1,2000	3.175	3.874,50
21/7/2005	1,2500	-2,34%	1,2900	1,2900	1,2500	250	318,75
20/7/2005	1,2800	0,00%	1,2200	1,2800	1,2200	1.475	1.825,00
19/7/2005	1,2800	-1,54%	1,2000	1,3000	1,2000	1.800	2.251,50
18/7/2005	1,3000	-5,11%	1,3500	1,3500	1,2800	1.725	2.255,75
15/7/2005	1,3700	-2,14%	1,3700	1,3700	1,3700	50	68,50
14/7/2005	1,4000	0,00%	1,4000	1,4000	1,4000		,00
13/7/2005	1,4000	4,48%	1,3500	1,4000	1,3200	2.400	3.240,00
12/7/2005	1,3400	-7,59%	1,3800	1,4000	1,3100	2.475	3.337,50
11/7/2005	1,4500	1,40%	1,4000	1,4500	1,3000	475	658,75
08/7/2005	1,4300	0,00%	1,4300	1,4300	1,4300		,00
07/7/2005	1,4300	-4,03%	1,4900	1,4900	1,4300	1.350	2.000,00
06/7/2005	1,4900	2,05%	1,4900	1,4900	1,4900	50	74,50
05/7/2005	1,4600	-2,67%	1,4300	1,5200	1,4300	550	814,50
04/7/2005	1,5000	4,90%	1,4300	1,5000	1,4000	500	723,00
01/7/2005	1,4300	5,15%	1,4000	1,4300	1,4000	200	282,25
30/6/2005	1,3600	-6,21%	1,3500	1,4000	1,3500	675	918,75
29/6/2005	1,4500	2,84%	1,4500	1,4500	1,4500	175	253,75
28/6/2005	1,4100	-2,76%	1,4100	1,4100	1,4100	53	74,70
27/6/2005	1,4500	0,00%	1,4500	1,4500	1,4400	400	578,00
24/6/2005	1,4500	0,00%	1,4500	1,4500	1,4500		,00
23/6/2005	1,4500	1,40%	1,4500	1,4500	1,4500	150	217,50
22/6/2005	1,4300	0,00%	1,4300	1,4300	1,4300	25	35,75
21/6/2005	1,4300	1,42%	1,4100	1,4300	1,4100	255	362,25
17/6/2005	1,4100	-5,37%	1,4200	1,4300	1,4100	1.260	1.791,30
16/6/2005	1,4900	0,00%	1,4900	1,4900	1,4900	25	37,25
15/6/2005	1,4900	4,93%	1,3500	1,4900	1,3500	75	104,75
14/6/2005	1,4200	2,16%	1,4200	1,5000	1,4100	21.110	31.476,85
13/6/2005	1,3900	0,00%	1,4500	1,4500	1,3900	4.075	5.777,25

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%