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
10/6/2005	1,4000	-0,71%	1,4300	1,4300	1,4000	2.650	3.754,00
09/6/2005	1,4100	-4,08%	1,4000	1,4900	1,3900	965	1.393,10
08/6/2005	1,4700	-2,65%	1,5100	1,5100	1,4700	225	331,75
07/6/2005	1,5100	-0,66%	1,4100	1,5200	1,3700	24.300	34.991,50
06/6/2005	1,5200	0,00%	1,5200	1,5200	1,5200		,00
03/6/2005	1,5200	0,66%	1,4300	1,5200	1,4300	220	326,10
02/6/2005	1,5100	-0,66%	1,5000	1,5100	1,4200	3.600	5.394,47
01/6/2005	1,5200	1,33%	1,5200	1,5200	1,5100	675	1.022,50
31/5/2005	1,5000	-5,66%	1,5000	1,5000	1,4500	1.785	2.648,60
30/5/2005	1,5900	3,25%	1,5000	1,5900	1,4400	1.230	1.857,45
27/5/2005	1,5400	-0,65%	1,5400	1,5400	1,4600	1.450	2.206,25
26/5/2005	1,5500	1,31%	1,5000	1,5600	1,4800	7.925	12.188,50
25/5/2005	1,5300	-0,65%	1,4900	1,5300	1,4900	75	112,75
24/5/2005	1,5400	-0,65%	1,5400	1,5400	1,5400	100	154,00
23/5/2005	1,5500	0,00%	1,5000	1,5500	1,4500	950	1.411,85
20/5/2005	1,5500	1,97%	1,4300	1,5500	1,4300	675	1.019,25
19/5/2005	1,5200	3,40%	1,4700	1,5400	1,4700	7.015	10.648,75
18/5/2005	1,4700	-2,00%	1,5000	1,5000	1,4700	200	296,25
17/5/2005	1,5000	-0,66%	1,4100	1,5000	1,3900	2.850	4.091,75
16/5/2005	1,5100	-3,82%	1,4600	1,5200	1,4500	3.560	5.263,65
13/5/2005	1,5700	0,00%	1,5700	1,5700	1,5700		,00
12/5/2005	1,5700	1,29%	1,5700	1,5700	1,5700	200	314,00
11/5/2005	1,5500	-5,49%	1,6000	1,6400	1,4800	5.600	8.516,96
10/5/2005	1,6400	4,46%	1,6300	1,6400	1,6300	230	374,10
09/5/2005	1,5700	-0,63%	1,5800	1,5800	1,5700	200	315,00
06/5/2005	1,5800	-2,47%	1,6200	1,6200	1,5800	185	292,60
05/5/2005	1,6200	1,25%	1,5700	1,6300	1,5500	1.275	2.012,75
04/5/2005	1,6000	-2,44%	1,6300	1,6300	1,5100	1.815	2.792,56
03/5/2005	1,6400	-2,38%	1,6400	1,6600	1,3500	12.850	19.745,50
28/4/2005	1,6800	3,07%	1,6600	1,6800	1,6600	275	457,00
27/4/2005	1,6300	5,16%	1,5000	1,6400	1,4700	4.130	6.354,50
26/4/2005	1,5500	-7,19%	1,5400	1,5600	1,5100	2.925	4.465,25
25/4/2005	1,6700	1,21%	1,6000	1,6700	1,6000	1.075	1.739,00
22/4/2005	1,6500	-4,62%	1,7700	1,7700	1,5600	9.050	14.663,00
21/4/2005	1,7300	-0,57%	1,6300	1,7400	1,5700	7.650	12.586,50
20/4/2005	1,7400	1,16%	1,6000	1,7600	1,6000	3.945	6.577,75
19/4/2005	1,7200	8,18%	1,5600	1,7200	1,5500	2.625	4.201,00
18/4/2005	1,5900	8,90%	1,3900	1,6000	1,3200	7.365	10.657,30
15/4/2005	1,4600	14,96%	1,2500	1,5000	1,2500	4.325	6.073,50
14/4/2005	1,2700	-3,79%	1,3000	1,3000	1,2700	210	268,70
13/4/2005	1,3200	-2,22%	1,3600	1,3600	1,3200	356	475,38
12/4/2005	1,3500	0,75%	1,3400	1,3500	1,3000	3.175	4.186,25
11/4/2005	1,3400	-1,47%	1,3400	1,3400	1,3400	150	201,00
08/4/2005	1,3600	-0,73%	1,3600	1,3600	1,3600	60	80,50
07/4/2005	1,3700	3,79%	1,3200	1,3700	1,2800	3.840	5.202,65
06/4/2005	1,3200	-4,35%	1,3500	1,3500	1,3200	300	400,50
05/4/2005	1,3800	2,22%	1,3400	1,3800	1,3400	2.150	2.916,75
04/4/2005	1,3500	-3,57%	1,3800	1,3800	1,2600	1.050	1.406,25
01/4/2005	1,4000	0,72%	1,3700	1,4000	1,3500	350	481,50
31/3/2005	1,3900	0,00%	1,3900	1,3900	1,3900		,00
30/3/2005	1,3900	0,72%	1,3800	1,3900	1,2600	3.075	4.194,25
29/3/2005	1,3800	-1,43%	1,3700	1,3800	1,3100	5.317	7.200,59
24/3/2005	1,4000	2,19%	1,3700	1,4000	1,3100	6.050	8.364,25
23/3/2005	1,3700	-1,44%	1,4000	1,4000	1,3700	1.070	1.473,40
22/3/2005	1,3900	-0,71%	1,3500	1,4300	1,3500	4.875	6.838,50
21/3/2005	1,4000	-1,41%	1,4200	1,4200	1,4000	300	423,00
18/3/2005	1,4200	-3,40%	1,4600	1,4600	1,4200	350	503,50
17/3/2005	1,4700	-1,34%	1,4700	1,4700	1,4700	140	204,30
16/3/2005	1,4900	-0,67%	1,5000	1,5000	1,4900	620	927,00
15/3/2005	1,5000	4,17%	1,4500	1,5000	1,4400	4.606	6.813,18
11/3/2005	1,4400	-0,69%	1,4300	1,4400	1,4000	2.355	3.356,31
10/3/2005	1,4500	0,69%	1,4400	1,5100	1,4100	4.780	7.006,95
09/3/2005	1,4400	-4,64%	1,5000	1,5700	1,4400	1.870	2.742,90
08/3/2005	1,5100	1,34%	1,4900	1,5100	1,4200	1.890	2.782,80
07/3/2005	1,4900	-1,97%	1,5100	1,5100	1,4700	2.790	4.157,34
04/3/2005	1,5200	-0,65%	1,5600	1,5600	1,4800	1.640	2.481,65
03/3/2005	1,5300	-3,16%	1,5700	1,6000	1,5300	970	1.507,75
02/3/2005	1,5800	-0,63%	1,5900	1,5900	1,5300	1.609	2.505,63
01/3/2005	1,5900	-0,62%	1,5700	1,6200	1,5700	1.775	2.822,00
28/2/2005	1,6000	-0,62%	1,6100	1,6100	1,5100	3.144	4.934,69
25/2/2005	1,6100	0,63%	1,6100	1,6100	1,6100	950	1.529,50
24/2/2005	1,6000	-0,62%	1,6300	1,6300	1,6000	1.075	1.721,50
23/2/2005	1,6100	0,63%	1,5800	1,6100	1,5800	1.265	2.030,90
22/2/2005	1,6000	-1,23%	1,6000	1,6300	1,6000	390	625,50
21/2/2005	1,6200	-1,22%	1,6500	1,6500	1,6100	405	658,35
18/2/2005	1,6400	-2,96%	1,6600	1,6600	1,6400	200	329,50
17/2/2005	1,6900	4,32%	1,6400	1,6900	1,6100	865	1.426,90
16/2/2005	1,6200	-1,82%	1,6300	1,6900	1,6100	3.380	5.547,65
15/2/2005	1,6500	2,48%	1,6000	1,6500	1,6000	2.639	4.296,24
14/2/2005	1,6100	-5,29%	1,7000	1,7000	1,6000	5.615	9.198,13
11/2/2005	1,7000	-2,30%	1,7500	1,8300	1,6500	2.575	4.543,75
10/2/2005	1,7400	0,00%	1,7000	1,9100	1,7000	15.100	27.914,00
09/2/2005	1,7400	-0,57%	1,7100	1,7400	1,6500	1.260	2.130,35
08/2/2005	1,7500	8,70%	1,5700	1,7700	1,5700	27.980	47.675,50
07/2/2005	1,6100	0,00%	1,6100	1,6100	1,6100	150	241,50
04/2/2005	1,6100	0,63%	1,5800	1,6100	1,5800	310	490,10
03/2/2005	1,6000	-1,23%	1,6000	1,6000	1,5400	640	999,55
02/2/2005	1,6200	0,00%	1,6000	1,6200	1,5300	1.625	2.579,50
01/2/2005	1,6200	-1,22%	1,6200	1,6500	1,5500	2.720	4.365,10
31/1/2005	1,6400	2,50%	1,6000	1,6700	1,5800	5.270	8.551,20
28/1/2005	1,6000	0,63%	1,5900	1,6100	1,5900	1.575	2.514,25
27/1/2005	1,5900	0,00%	1,6000	1,6700	1,5900	5.947	9.557,63
26/1/2005	1,5900	1,92%	1,5500	1,5900	1,5300	7.090	11.047,80
25/1/2005	1,5600	1,30%	1,5400	1,5600	1,5400	916	1.413,40
24/1/2005	1,5400	-0,65%	1,5500	1,6100	1,5000	3.650	5.646,83
21/1/2005	1,5500	-3,13%	1,5800	1,5800	1,5200	1.175	1.823,00
20/1/2005	1,6000	-0,62%	1,5900	1,6000	1,5300	1.810	2.845,84
19/1/2005	1,6100	1,26%	1,6000	1,6200	1,5200	1.400	2.209,50
18/1/2005	1,5900	-1,85%	1,6300	1,6300	1,5900	575	922,75
17/1/2005	1,6200	1,25%	1,6000	1,6400	1,6000	1.935	3.134,85
14/1/2005	1,6000	-0,62%	1,6000	1,6600	1,6000	8.790	14.510,55
13/1/2005	1,6100	0,00%	1,5900	1,6100	1,5900	200	320,00
12/1/2005	1,6100	5,23%	1,5100	1,6400	1,5000	3.650	5.784,75
11/1/2005	1,5300	-3,77%	1,5900	1,5900	1,5300	485	752,75
10/1/2005	1,5900	0,63%	1,5800	1,6200	1,5400	1.940	3.049,60
07/1/2005	1,5800	-0,63%	1,5900	1,6200	1,5400	875	1.367,25
05/1/2005	1,5900	0,63%	1,5700	1,6000	1,5300	2.340	3.709,60
04/1/2005	1,5800	-1,86%	1,6000	1,6100	1,5000	1.390	2.160,55
03/1/2005	1,6100	0,63%	1,6000	1,6100	1,5900	400	640,00
31/12/2004	1,6000	1,27%	1,5800	1,6000	1,5800	400	636,50
30/12/2004	1,5800	-1,25%	1,5900	1,6100	1,5300	2.250	3.524,00
29/12/2004	1,6000	0,63%	1,5700	1,6300	1,5700	1.660	2.644,50
28/12/2004	1,5900	1,92%	1,5500	1,6300	1,4600	9.750	15.224,75
27/12/2004	1,5600	-0,64%	1,5700	1,5700	1,5100	380	586,65
24/12/2004	1,5700	-1,88%	1,6000	1,6000	1,5700	1.275	2.014,75
23/12/2004	1,6000	-3,61%	1,6600	1,6600	1,5800	2.585	4.153,41
22/12/2004	1,6600	-2,35%	1,7000	1,7000	1,6200	2.660	4.380,25
21/12/2004	1,7000	0,59%	1,6900	1,7000	1,6900	667	1.125,18
20/12/2004	1,6900	0,00%	1,6800	1,6900	1,5800	7.833	13.043,89
17/12/2004	1,6900	-3,43%	1,7400	1,7600	1,6800	1.780	3.033,70
16/12/2004	1,7500	-0,57%	1,7400	1,7500	1,7200	580	1.010,25
15/12/2004	1,7600	-1,68%	1,7600	1,7600	1,7600	95	160,64
14/12/2004	1,7900	1,70%	1,7400	1,8000	1,7000	1.515	2.656,75
13/12/2004	1,7600	0,57%	1,7500	1,7700	1,7000	1.165	2.030,70
10/12/2004	1,7500	1,74%	1,7300	1,8100	1,7300	2.375	4.185,75
09/12/2004	1,7200	1,78%	1,6900	1,7200	1,6900	1.175	2.001,00
08/12/2004	1,6900	-3,98%	1,7400	1,7500	1,6100	5.580	9.333,55
07/12/2004	1,7600	-2,76%	1,8200	1,8200	1,7600	1.240	2.212,65
06/12/2004	1,8100	0,00%	1,8100	1,8100	1,8000	1.350	2.433,50
03/12/2004	1,8100	-3,21%	1,8700	1,8700	1,8100	1.570	2.885,10
02/12/2004	1,8700	-1,58%	1,8400	1,8900	1,8000	1.760	3.275,80
01/12/2004	1,9000	-4,52%	1,9700	1,9700	1,8200	1.090	2.083,15
30/11/2004	1,9900	0,51%	1,9600	1,9900	1,9000	1.500	2.872,25
29/11/2004	1,9800	0,00%	1,9600	1,9800	1,9600	100	197,50
26/11/2004	1,9800	-1,00%	1,9800	1,9800	1,9800	70	135,40
25/11/2004	2,0000	2,56%	1,9300	2,0000	1,9100	1.740	3.446,80
24/11/2004	1,9500	1,56%	1,9200	1,9500	1,9000	2.053	3.918,75
23/11/2004	1,9200	-0,52%	1,9500	2,0000	1,9200	5.350	10.434,25
22/11/2004	1,9300	-2,53%	1,9700	2,0000	1,9300	1.000	1.956,50
19/11/2004	1,9800	-2,46%	2,0000	2,0100	1,9800	970	1.939,50
18/11/2004	2,0300	3,05%	1,9700	2,0500	1,8400	23.635	47.628,20
17/11/2004	1,9700	2,07%	1,9300	1,9700	1,9300	350	678,50
16/11/2004	1,9300	-4,93%	2,0000	2,0000	1,9300	405	790,38
15/11/2004	2,0300	0,00%	2,0000	2,0300	1,9800	325	650,50
12/11/2004	2,0300	4,10%	1,9800	2,0500	1,9700	11.110	22.528,00
11/11/2004	1,9500	-3,94%	2,0100	2,0100	1,9500	2.710	5.404,28
10/11/2004	2,0300	0,50%	2,0000	2,0300	1,9300	5.680	11.386,90
09/11/2004	2,0200	0,50%	2,0200	2,0200	1,9600	7.605	15.098,80
08/11/2004	2,0100	-2,90%	2,0700	2,0700	2,0100	700	1.433,50
05/11/2004	2,0700	0,98%	2,0200	2,0900	2,0000	5.340	11.036,68
04/11/2004	2,0500	1,49%	2,0500	2,0700	1,9800	3.025	6.178,75
03/11/2004	2,0200	1,00%	2,0300	2,0300	1,9800	5.342	10.768,80
02/11/2004	2,0000	2,04%	2,0000	2,0000	2,0000	2.015	4.025,95
01/11/2004	1,9600	5,95%	1,9000	1,9700	1,8800	7.325	13.952,25
29/10/2004	1,8500	-6,57%	1,9700	1,9700	1,8500	500	953,00
27/10/2004	1,9800	-1,00%	2,0000	2,0000	1,9200	1.150	2.264,00
26/10/2004	2,0000	0,50%	1,9800	2,0000	1,9400	8.450	16.628,50
25/10/2004	1,9900	-0,50%	1,9900	1,9900	1,9900	50	99,50
22/10/2004	2,0000	0,00%	2,0400	2,0600	2,0000	6.150	12.536,00
21/10/2004	2,0000	0,50%	2,0000	2,0000	1,9900	5.320	10.619,30
20/10/2004	1,9900	2,05%	1,9800	2,0000	1,9600	1.550	3.074,75
19/10/2004	1,9500	0,00%	1,9200	1,9500	1,9000	1.096	2.104,67
18/10/2004	1,9500	0,00%	1,9700	1,9700	1,9500	375	737,25
15/10/2004	1,9500	2,63%	1,9000	1,9500	1,9000	4.450	8.596,75
14/10/2004	1,9000	1,06%	1,8800	1,9000	1,8600	3.250	6.123,00
13/10/2004	1,8800	-3,59%	1,9200	1,9200	1,8800	250	474,00
12/10/2004	1,9500	1,04%	1,9400	1,9500	1,9400	250	486,50
11/10/2004	1,9300	0,52%	1,9000	1,9900	1,8800	2.575	5.042,25
08/10/2004	1,9200	1,05%	1,9100	1,9200	1,9100	1.200	2.303,25
07/10/2004	1,9000	0,00%	1,9200	1,9300	1,9000	1.305	2.503,65
06/10/2004	1,9000	2,70%	1,8400	1,9100	1,8000	12.825	24.331,25
05/10/2004	1,8500	-1,60%	1,8600	1,8900	1,7300	8.455	15.405,80
04/10/2004	1,8800	-0,53%	1,8900	1,9000	1,8800	165	309,15
01/10/2004	1,8900	-1,05%	1,9200	1,9300	1,8900	275	525,50
30/9/2004	1,9100	-2,55%	1,9400	1,9900	1,9000	8.200	16.026,50
29/9/2004	1,9600	-1,51%	1,9600	1,9800	1,9000	11.049	21.437,94
28/9/2004	1,9900	0,00%	1,9600	1,9900	1,8800	5.200	9.928,50
27/9/2004	1,9900	1,53%	1,9900	1,9900	1,9900	625	1.243,75
24/9/2004	1,9600	0,51%	1,9400	2,0000	1,8900	12.810	25.081,30
23/9/2004	1,9500	0,00%	1,9300	2,0000	1,8300	12.000	23.003,00
22/9/2004	1,9500	0,00%	1,9500	1,9500	1,9500	275	536,25
21/9/2004	1,9500	-1,02%	1,9700	1,9700	1,9500	705	1.385,95
20/9/2004	1,9700	2,60%	1,9200	2,0000	1,9200	17.300	33.906,00
17/9/2004	1,9200	-2,04%	1,9600	2,0100	1,9200	10.720	21.247,35
16/9/2004	1,9600	-0,51%	1,9400	1,9600	1,8800	4.410	8.499,90
15/9/2004	1,9700	-1,50%	1,9700	1,9700	1,9700	35	67,45
14/9/2004	2,0000	1,52%	1,9500	2,0000	1,9500	4.768	9.421,72
13/9/2004	1,9700	-0,51%	2,0000	2,0000	1,8700	1.075	2.103,25
10/9/2004	1,9800	0,00%	2,0100	2,0100	1,9100	7.800	15.257,50
09/9/2004	1,9800	4,21%	1,9000	1,9800	1,9000	1.500	2.924,50
08/9/2004	1,9000	-3,06%	1,9800	1,9800	1,9000	500	976,00
07/9/2004	1,9600	3,16%	1,9000	1,9600	1,8900	6.375	12.263,50
06/9/2004	1,9000	-5,00%	1,9800	1,9800	1,9000	125	242,50
03/9/2004	2,0000	-2,44%	2,0200	2,0200	1,9200	590	1.168,05
02/9/2004	2,0500	0,00%	2,0300	2,0800	1,9600	6.230	12.711,10
01/9/2004	2,0500	3,02%	1,9900	2,0500	1,9900	2.150	4.353,00
31/8/2004	1,9900	-0,50%	1,9900	1,9900	1,9600	650	1.290,50
30/8/2004	2,0000	-0,99%	2,0200	2,0500	2,0000	5.745	11.700,80
27/8/2004	2,0200	0,00%	2,0000	2,0200	1,8000	3.910	7.549,10
26/8/2004	2,0200	1,00%	2,0000	2,0200	2,0000	200	403,00
25/8/2004	2,0000	1,01%	1,9800	2,0000	1,9800	475	947,00
24/8/2004	1,9800	2,06%	1,9500	1,9800	1,9500	300	590,75
23/8/2004	1,9400	2,11%	1,9200	1,9400	1,9200	150	289,25
20/8/2004	1,9000	0,00%	1,9300	1,9300	1,9000	400	766,00
19/8/2004	1,9000	-1,55%	1,9300	1,9700	1,9000	670	1.294,45
18/8/2004	1,9300	1,58%	1,9000	1,9300	1,9000	5.000	9.621,50
17/8/2004	1,9000	-1,04%	1,9000	1,9000	1,9000	25	47,50
16/8/2004	1,9200	-3,03%	1,9500	1,9500	1,9200	200	387,00
12/8/2004	1,9800	4,21%	1,9100	1,9800	1,8900	2.025	3.936,75
11/8/2004	1,9000	-1,04%	1,9100	1,9100	1,9000	300	571,25
10/8/2004	1,9200	-1,03%	1,9200	1,9200	1,9200	620	1.187,40
09/8/2004	1,9400	2,11%	1,8800	1,9400	1,8300	3.150	5.975,25
06/8/2004	1,9000	0,53%	1,8900	1,9200	1,8900	2.075	3.943,75
05/8/2004	1,8900	-2,58%	1,9400	1,9700	1,8700	1.385	2.654,23
04/8/2004	1,9400	-2,02%	1,9600	1,9600	1,9400	75	146,00
03/8/2004	1,9800	-1,49%	2,0000	2,0000	1,9800	275	547,00
02/8/2004	2,0100	0,00%	2,0100	2,0100	1,7700	2.800	5.323,75
30/7/2004	2,0100	0,50%	2,1400	2,1600	2,0100	2.150	4.462,50
29/7/2004	2,0000	-0,50%	2,0200	2,0200	2,0000	690	1.379,90
28/7/2004	2,0100	-3,37%	2,0800	2,1500	2,0000	4.026	8.438,18
27/7/2004	2,0800	0,00%	2,0600	2,1000	2,0100	1.530	3.152,79
26/7/2004	2,0800	1,96%	2,0500	2,0800	2,0400	1.950	4.021,50
23/7/2004	2,0400	3,03%	2,0000	2,1000	2,0000	17.025	34.961,50
22/7/2004	1,9800	2,06%	1,9300	1,9800	1,8600	2.400	4.670,75
21/7/2004	1,9400	-4,43%	2,0200	2,0200	1,9400	428	841,02
20/7/2004	2,0300	-0,49%	2,0200	2,0400	2,0000	1.615	3.250,85
19/7/2004	2,0400	0,49%	2,0300	2,0400	1,9400	1.450	2.902,25
16/7/2004	2,0300	0,00%	2,0300	2,0300	2,0300	55	107,55
15/7/2004	2,0300	2,53%	2,0200	2,0300	2,0200	50	101,25
14/7/2004	1,9800	-1,00%	1,9800	2,0400	1,9800	1.556	3.110,16
13/7/2004	2,0000	0,00%	2,0100	2,0100	1,9900	515	1.028,00
12/7/2004	2,0000	-1,48%	2,0200	2,0800	2,0000	1.325	,00
09/7/2004	2,0300	3,57%	2,0100	2,0400	2,0000	2.575	5.195,50
08/7/2004	1,9600	-4,85%	2,0500	2,0500	1,9600	700	1.410,75
07/7/2004	2,0600	0,49%	2,0700	2,0900	2,0600	800	1.664,25
06/7/2004	2,0500	0,99%	2,0200	2,0800	1,9600	9.050	18.376,00
05/7/2004	2,0300	-1,46%	2,0500	2,0500	2,0000	465	937,40
02/7/2004	2,0600	-2,37%	2,1000	2,1000	2,0600	140	288,75
01/7/2004	2,1100	-2,76%	2,1500	2,1500	2,1100	100	212,00
30/6/2004	2,1700	-3,13%	2,2100	2,2100	2,1700	150	328,50
29/6/2004	2,2400	0,45%	2,2200	2,2400	2,0600	1.515	3.244,15
28/6/2004	2,2300	-1,33%	2,2800	2,2900	2,2300	300	677,25
25/6/2004	2,2600	-3,42%	2,3000	2,3000	2,2600	200	454,00
24/6/2004	2,3400	2,63%	2,2600	2,3700	2,0300	11.649	26.235,35
23/6/2004	2,2800	2,24%	2,2000	2,2800	2,2000	480	1.083,80
22/6/2004	2,2300	1,36%	2,2000	2,2300	2,1600	750	1.642,25
21/6/2004	2,2000	0,46%	2,2000	2,2400	2,2000	2.100	4.660,75
18/6/2004	2,1900	1,86%	2,1500	2,2000	2,1200	7.310	15.852,45
17/6/2004	2,1500	-3,59%	2,2600	2,2600	2,0600	1.355	2.899,80
16/6/2004	2,2300	-2,19%	2,2800	2,3200	2,1000	1.410	3.126,35
15/6/2004	2,2800	-7,32%	2,4700	2,4800	2,2000	9.300	21.048,25
14/6/2004	2,4600	-6,82%	2,6100	2,6100	2,4300	2.286	5.707,81
11/6/2004	2,6400	-0,38%	2,6400	2,6400	2,5000	12.990	33.204,75
10/6/2004	2,6500	-1,12%	2,6600	2,6700	2,6000	403	1.061,25
09/6/2004	2,6800	-0,74%	2,7100	2,7100	2,6300	420	1.109,15
08/6/2004	2,7000	1,50%	2,7000	2,7000	2,7000	25	67,50
07/6/2004	2,6600	-1,48%	2,7000	2,7000	2,6400	925	2.460,25
04/6/2004	2,7000	0,00%	2,7000	2,7000	2,7000		,00
03/6/2004	2,7000	0,00%	2,7000	2,7000	2,7000	120	320,40
02/6/2004	2,7000	-0,37%	2,7200	2,7200	2,6500	725	1.943,25
01/6/2004	2,7100	1,12%	2,6800	2,7100	2,6300	1.590	4.267,50
28/5/2004	2,6800	0,00%	2,6300	2,6800	2,5500	3.825	10.126,75
27/5/2004	2,6800	0,00%	2,6800	2,6800	2,6800	1.025	2.747,00
26/5/2004	2,6800	-0,37%	2,6600	2,6800	2,6200	350	927,25
25/5/2004	2,6900	1,89%	2,6200	2,6900	2,6000	1.095	2.880,20
24/5/2004	2,6400	-0,38%	2,6600	2,6600	2,6200	625	1.650,00
21/5/2004	2,6500	0,00%	2,6700	2,6800	2,6200	1.400	3.724,75
20/5/2004	2,6500	-1,85%	2,6500	2,6500	2,6500	400	1.060,00
19/5/2004	2,7000	-1,82%	2,7500	2,7500	2,6400	570	1.536,50
18/5/2004	2,7500	1,10%	2,7200	2,7500	2,7000	700	1.914,00
17/5/2004	2,7200	0,37%	2,6600	2,7200	2,6400	1.000	2.668,50
14/5/2004	2,7100	0,00%	2,7100	2,7100	2,7100		,00
13/5/2004	2,7100	-3,21%	2,7700	2,8000	2,7100	1.000	2.728,75
12/5/2004	2,8000	0,00%	2,8000	2,8000	2,8000	335	938,00
11/5/2004	2,8000	-1,41%	2,8300	2,8300	2,7800	575	1.610,50
10/5/2004	2,8400	0,35%	2,8100	2,8400	2,7600	360	1.005,95
07/5/2004	2,8300	-1,05%	2,8500	2,8500	2,8300	100	284,00
06/5/2004	2,8600	-1,04%	2,8900	2,8900	2,8000	865	2.469,20
05/5/2004	2,8900	1,40%	2,8500	2,8900	2,8100	890	2.537,75
04/5/2004	2,8500	0,71%	2,8300	2,8900	2,7000	23.275	65.846,75
03/5/2004	2,8300	1,07%	2,7700	2,8300	2,7700	990	2.750,20
30/4/2004	2,8000	-2,10%	2,8100	2,8300	2,7500	875	2.427,00
29/4/2004	2,8600	-1,04%	2,8600	2,8600	2,7800	940	2.644,95
28/4/2004	2,8900	2,12%	2,8300	2,8900	2,8300	1.375	3.938,25
27/4/2004	2,8300	1,07%	2,7800	2,8400	2,6800	2.710	7.485,85
26/4/2004	2,8000	-3,78%	2,9000	2,9100	2,8000	1.045	2.994,55
23/4/2004	2,9100	3,19%	2,8400	2,9200	2,8000	3.050	8.706,25
22/4/2004	2,8200	0,36%	2,8000	2,8600	2,7900	23.525	66.046,25
21/4/2004	2,8100	0,00%	2,7700	2,8100	2,7500	913	2.517,25
20/4/2004	2,8100	-1,40%	2,8000	2,8600	2,8000	1.688	4.779,14
19/4/2004	2,8500	-1,38%	2,9000	2,9000	2,8500	950	2.751,75
16/4/2004	2,8900	-1,37%	2,9300	2,9400	2,7000	3.075	8.853,25
15/4/2004	2,9300	1,03%	2,9200	2,9300	2,9000	550	1.597,50
14/4/2004	2,9000	-1,69%	2,9400	2,9400	2,9000	1.720	4.989,84
13/4/2004	2,9500	-1,01%	2,9800	2,9900	2,9400	1.750	5.201,75
08/4/2004	2,9800	-0,67%	2,9800	2,9800	2,9800	275	819,50
07/4/2004	3,0000	0,33%	3,0000	3,0000	2,9800	250	749,00
06/4/2004	2,9900	-2,29%	3,0200	3,0200	2,9900	485	1.454,20
05/4/2004	3,0600	0,00%	3,0800	3,1600	3,0200	1.605	5.003,55
02/4/2004	3,0600	0,00%	3,0800	3,1200	2,9400	930	2.827,65

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.%