Συνεχης ενημερωση

ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (ΚΥΡΙΟ)

2,3000 €

0,0300 (1,32%)

Άνοιγμα 2,2700
Υψηλό 2,3400
Χαμηλό 2,2600

Όγκος 25.589
Τζίρος 58.784 €
Πράξεις 89

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	4,5800	0,44%	4,6000	4,6600	4,4200	8.670	39.473,51
04/7/2007	4,5600	-0,44%	4,6000	4,6000	4,3800	4.738	21.471,50
03/7/2007	4,5800	-0,87%	4,6400	4,6800	4,5000	5.961	27.324,75
02/7/2007	4,6200	1,76%	4,5600	4,6400	4,4400	10.010	45.705,25
29/6/2007	4,5400	1,79%	4,4600	4,6000	4,3600	6.994	31.429,62
28/6/2007	4,4600	-0,45%	4,4800	4,5000	4,3800	7.157	31.816,10
27/6/2007	4,4800	-2,61%	4,4600	4,6400	4,3600	11.200	50.123,51
26/6/2007	4,6000	6,98%	4,3000	4,7200	4,3000	50.423	229.660,44
25/6/2007	4,3000	1,42%	4,0400	4,3000	4,0400	21.798	90.777,63
22/6/2007	4,2400	2,91%	4,1200	4,3000	4,0000	10.823	45.013,55
21/6/2007	4,1200	-1,90%	4,0200	4,1200	3,9200	4.625	18.579,00
20/6/2007	4,2000	-2,78%	4,3600	4,3600	4,1200	5.648	23.941,50
19/6/2007	4,3200	2,86%	4,3200	4,4800	4,2200	46.245	203.762,10
18/6/2007	4,2000	6,60%	3,8400	4,2800	3,8400	20.427	85.542,12
15/6/2007	3,9400	6,49%	3,8200	4,0000	3,8200	10.793	42.551,16
14/6/2007	3,7000	5,11%	3,5000	3,7800	3,5000	7.365	26.805,30
13/6/2007	3,5200	-2,76%	3,6000	3,6600	3,5000	9.412	33.481,30
12/6/2007	3,6200	-2,16%	3,6800	3,6800	3,5600	5.092	18.341,55
11/6/2007	3,7000	3,35%	3,6200	3,7200	3,5800	9.277	33.481,46
08/6/2007	3,5800	-5,29%	3,4800	3,7000	3,4800	27.305	98.242,23
07/6/2007	3,7800	-1,05%	3,6200	3,8000	3,6200	9.210	33.880,45
06/6/2007	3,8200	-5,45%	3,9400	3,9600	3,6400	24.940	92.498,29
05/6/2007	4,0400	-1,94%	4,1200	4,2400	3,8400	8.161	33.264,20
04/6/2007	4,1200	-1,90%	4,1800	4,2000	3,9000	19.495	79.436,30
01/6/2007	4,2000	0,00%	4,0000	4,3000	4,0000	11.315	47.176,20
31/5/2007	4,2000	0,96%	4,2000	4,2000	3,8800	12.480	51.475,00
30/5/2007	4,1600	2,46%	4,0600	4,1800	3,9200	24.321	97.985,00
29/5/2007	4,0600	9,14%	3,5000	4,0800	3,5000	25.712	97.534,97
25/5/2007	3,7200	4,49%	3,4000	3,7400	3,4000	13.635	49.021,38
24/5/2007	3,5600	1,71%	3,4200	3,6000	3,3800	14.300	49.771,53
23/5/2007	3,5000	-0,57%	3,5600	3,6000	3,4200	6.430	22.796,00
22/5/2007	3,5200	2,33%	3,3600	3,5200	3,3600	5.995	20.604,40
21/5/2007	3,4400	-1,15%	3,3000	3,5200	3,3000	8.705	29.954,55
18/5/2007	3,4800	2,35%	3,4000	3,4800	3,2600	7.756	26.301,25
17/5/2007	3,4000	3,66%	3,3200	3,4600	3,2400	16.070	54.412,94
16/5/2007	3,2800	0,00%	3,2000	3,3400	3,2000	2.710	8.827,28
15/5/2007	3,2800	2,50%	3,2800	3,3400	3,2400	8.405	27.611,10
14/5/2007	3,2000	-2,44%	3,2000	3,3200	3,1800	10.610	34.185,60
11/5/2007	3,2800	0,00%	3,1400	3,3000	3,1400	5.316	17.132,23
10/5/2007	3,2800	1,23%	3,1600	3,2800	3,1600	9.150	29.258,44
09/5/2007	3,2400	3,85%	3,0400	3,2400	3,0400	2.625	8.314,66
08/5/2007	3,1200	0,00%	3,0400	3,2600	3,0000	6.964	21.094,10
07/5/2007	3,1200	0,00%	3,0400	3,1800	3,0000	8.571	26.252,48
04/5/2007	3,1200	-3,11%	3,3800	3,3800	3,1200	2.055	6.423,50
03/5/2007	3,2200	0,00%	3,2200	3,2200	3,2200		,00
02/5/2007	3,2200	-2,42%	3,2400	3,2400	3,1400	1.430	4.597,30
30/4/2007	3,3000	2,48%	3,2000	3,3000	3,0600	2.405	7.784,50
27/4/2007	3,2200	-3,01%	3,2600	3,2600	3,1200	9.165	29.401,10
26/4/2007	3,3200	-0,60%	3,3000	3,3400	3,1800	6.075	19.893,96
25/4/2007	3,3400	0,00%	3,3000	3,3800	3,2400	4.025	13.365,30
24/4/2007	3,3400	-2,34%	3,3800	3,4200	3,3000	17.197	57.643,90
23/4/2007	3,4200	-1,72%	3,4000	3,5600	3,3200	10.985	37.654,97
20/4/2007	3,4800	6,10%	3,3000	3,5200	3,2200	21.059	72.367,69
19/4/2007	3,2800	7,19%	3,0800	3,3000	3,0600	38.050	123.749,40
18/4/2007	3,0600	0,00%	3,0400	3,1800	2,9200	14.940	45.893,68
17/4/2007	3,0600	0,66%	3,0400	3,2000	2,9600	10.220	31.149,58
16/4/2007	3,0400	2,01%	2,9800	3,1400	2,9400	9.991	30.246,18
13/4/2007	2,9800	5,67%	2,8400	3,0800	2,8400	13.545	39.977,10
12/4/2007	2,8200	-1,40%	2,8600	2,8600	2,6600	4.053	11.074,25
11/4/2007	2,8600	1,42%	2,8200	2,9000	2,7600	17.740	49.768,85
10/4/2007	2,8200	-2,08%	2,7600	2,8200	2,6800	2.219	6.048,16
05/4/2007	2,8800	0,00%	2,8800	2,8800	2,8800		,00
04/4/2007	2,8800	4,35%	2,7400	2,8800	2,7000	4.748	13.225,70
03/4/2007	2,7600	-3,50%	2,7800	2,8800	2,7400	1.370	3.852,66
02/4/2007	2,8600	2,14%	2,7200	2,8800	2,7000	3.968	10.984,76
30/3/2007	2,8000	-2,78%	2,8800	2,9200	2,8000	1.290	3.689,50
29/3/2007	2,8800	-2,70%	2,9400	2,9600	2,8800	3.906	11.343,54
28/3/2007	2,9600	0,00%	2,8400	2,9600	2,8000	2.625	7.455,50
27/3/2007	2,9600	-1,33%	2,9400	2,9600	2,8800	1.200	3.481,04
26/3/2007	3,0000	2,04%	3,0000	3,0800	2,8400	11.917	35.035,80
23/3/2007	2,9400	0,00%	2,8800	2,9600	2,8200	1.156	3.350,12
22/3/2007	2,9400	0,68%	2,8800	3,0000	2,7800	13.627	39.013,78
21/3/2007	2,9200	0,69%	2,9800	2,9800	2,7800	245	700,10
20/3/2007	2,9000	0,00%	2,9600	2,9600	2,6400	15.909	43.774,56
19/3/2007	2,9000	0,00%	2,9600	3,0000	2,8200	8.277	24.228,06
16/3/2007	2,9000	3,57%	2,8200	2,9200	2,8000	4.927	14.174,79
15/3/2007	2,8000	0,00%	2,8000	2,9200	2,7600	15.415	43.866,00
14/3/2007	2,8000	-0,71%	2,7200	2,8000	2,7200	4.245	11.805,90
13/3/2007	2,8200	0,71%	2,8600	2,9200	2,7800	2.830	8.004,10
12/3/2007	2,8000	2,19%	2,7200	2,8800	2,6800	8.418	23.684,07
09/3/2007	2,7400	0,74%	2,7000	2,8400	2,6000	13.230	36.499,17
08/3/2007	2,7200	4,62%	2,6000	2,7400	2,5400	3.420	8.942,92
07/3/2007	2,6000	-2,99%	2,6400	2,7200	2,5400	3.533	9.225,85
06/3/2007	2,6800	3,88%	2,5400	2,7400	2,5400	2.398	6.295,90
05/3/2007	2,5800	-3,73%	2,4200	2,6800	2,4200	3.295	8.174,80
02/3/2007	2,6800	2,29%	2,7600	2,7600	2,5400	6.277	16.266,25
01/3/2007	2,6200	-4,38%	2,7600	2,7600	2,6000	3.879	10.229,69
28/2/2007	2,7400	-1,44%	2,7400	2,8000	2,6800	3.818	10.486,80
27/2/2007	2,7800	-4,14%	2,8600	2,8600	2,7000	5.399	14.809,92
26/2/2007	2,9000	4,32%	2,7400	2,9000	2,7400	1.629	4.553,64
23/2/2007	2,7800	-0,71%	2,7600	2,8800	2,7400	5.650	15.669,20
22/2/2007	2,8000	1,45%	2,7800	2,9400	2,7400	6.755	18.842,70
21/2/2007	2,7600	-2,13%	2,8200	2,9400	2,7600	2.005	5.683,51
20/2/2007	2,8200	-2,76%	2,9200	2,9800	2,8000	8.980	25.761,74
16/2/2007	2,9000	-0,68%	2,9200	2,9600	2,8400	2.888	8.330,03
15/2/2007	2,9200	2,10%	2,8800	3,0000	2,8600	4.107	11.970,18
14/2/2007	2,8600	5,15%	2,7200	2,9600	2,7000	20.418	58.644,95
13/2/2007	2,7200	0,00%	2,6600	2,8000	2,6200	2.650	7.168,09
12/2/2007	2,7200	-0,73%	2,7400	2,7400	2,6800	2.815	7.591,65
09/2/2007	2,7400	-2,14%	2,8200	2,8800	2,7400	2.750	7.702,20
08/2/2007	2,8000	-1,41%	2,8200	2,8600	2,8000	6.280	17.746,50
07/2/2007	2,8400	-0,70%	2,7800	2,8600	2,7800	8.450	23.797,50
06/2/2007	2,8600	4,38%	2,7400	2,9800	2,6400	66.984	189.707,33
05/2/2007	2,7400	-2,84%	2,8200	2,8200	2,5800	4.370	12.062,40
02/2/2007	2,8200	-4,08%	2,9200	2,9400	2,8000	4.022	11.580,36
01/2/2007	2,9400	1,38%	3,0600	3,0600	2,8000	17.242	49.673,30
31/1/2007	2,9000	11,54%	2,5200	2,9600	2,5200	20.903	59.084,58
30/1/2007	2,6000	0,78%	2,5400	2,6000	2,5400	1.260	3.230,40
29/1/2007	2,5800	-0,77%	2,5400	2,6000	2,5400	4.750	12.181,28
26/1/2007	2,6000	2,36%	2,4800	2,6000	2,4800	6.900	17.456,31
25/1/2007	2,5400	-0,78%	2,5600	2,5600	2,4200	4.405	11.001,95
24/1/2007	2,5600	-1,54%	2,5400	2,6000	2,5200	2.279	5.868,26
23/1/2007	2,6000	0,78%	2,5000	2,6400	2,5000	9.645	25.032,75
22/1/2007	2,5800	3,20%	2,5200	2,6400	2,4800	11.061	28.400,48
19/1/2007	2,5000	0,81%	2,4800	2,5600	2,4800	3.341	8.384,73
18/1/2007	2,4800	-0,80%	2,5000	2,5400	2,4800	4.151	10.389,08
17/1/2007	2,5000	-0,79%	2,5200	2,6000	2,4800	6.925	17.466,50
16/1/2007	2,5200	0,80%	2,5600	2,5600	2,4800	3.750	9.420,00
15/1/2007	2,5000	0,81%	2,4800	2,5800	2,4600	5.661	14.210,80
12/1/2007	2,4800	-0,80%	2,5200	2,5200	2,4400	8.522	21.116,99
11/1/2007	2,5000	2,46%	2,4800	2,5400	2,4400	4.385	10.937,60
10/1/2007	2,4400	0,00%	2,4000	2,5200	2,3600	7.180	17.446,20
09/1/2007	2,4400	-1,61%	2,5400	2,5400	2,4200	4.904	12.077,01
08/1/2007	2,4800	0,81%	2,4800	2,5200	2,4600	4.693	11.738,56
05/1/2007	2,4600	2,50%	2,4400	2,5000	2,4000	4.925	12.071,72
04/1/2007	2,4000	2,56%	2,3000	2,4600	2,3000	8.144	19.510,96
03/1/2007	2,3400	-1,68%	2,4200	2,4600	2,3400	9.765	23.238,33
02/1/2007	2,3800	-4,03%	2,4800	2,5800	2,3600	3.652	9.070,56
29/12/2006	2,4800	2,48%	2,4200	2,4800	2,4200	2.955	7.274,30
28/12/2006	2,4200	0,00%	2,4200	2,4200	2,4200	1.750	4.235,00
27/12/2006	2,4200	0,83%	2,4000	2,4200	2,3400	3.095	7.435,60
22/12/2006	2,4000	-0,83%	2,4000	2,5800	2,4000	8.439	21.189,36
21/12/2006	2,4200	-0,82%	2,5000	2,5200	2,4200	3.325	8.256,50
20/12/2006	2,4400	-1,61%	2,4800	2,5400	2,4000	2.686	6.578,30
19/12/2006	2,4800	3,33%	2,4000	2,5000	2,4000	5.655	14.022,40
18/12/2006	2,4000	5,26%	2,3200	2,5000	2,3000	12.174	29.336,91
15/12/2006	2,2800	0,00%	2,2800	2,3000	2,2400	6.372	14.525,02
14/12/2006	2,2800	0,88%	2,2400	2,3000	2,2200	3.385	7.670,90
13/12/2006	2,2600	1,80%	2,2200	2,2800	2,2200	2.558	5.746,52
12/12/2006	2,2200	-0,89%	2,2000	2,2600	2,1800	1.275	2.831,10
11/12/2006	2,2400	0,90%	2,2400	2,2400	2,2200	2.600	5.778,00
08/12/2006	2,2200	0,91%	2,2000	2,2800	2,1000	8.111	17.731,63
07/12/2006	2,2000	-1,79%	2,2400	2,2800	2,2000	1.875	4.209,00
06/12/2006	2,2400	0,00%	2,2400	2,2800	2,1400	9.289	20.454,28
05/12/2006	2,2400	-1,75%	2,2800	2,3000	2,2400	1.880	4.259,90
04/12/2006	2,2800	1,79%	2,3200	2,3200	2,2200	1.555	3.499,30
01/12/2006	2,2400	-3,45%	2,2800	2,2800	2,2400	1.365	3.077,60
30/11/2006	2,3200	-5,69%	2,3400	2,4400	2,2200	11.954	27.022,57
29/11/2006	2,4600	0,00%	2,4800	2,4800	2,4600	1.930	4.747,90
28/11/2006	2,4600	-0,81%	2,4200	2,5400	2,4000	3.085	7.445,28
27/11/2006	2,4800	-1,59%	2,4800	2,5600	2,4200	2.864	7.121,28
24/11/2006	2,5200	0,80%	2,4000	2,5600	2,4000	4.435	11.184,90
23/11/2006	2,5000	-2,34%	2,5000	2,5200	2,4400	4.420	11.003,96
22/11/2006	2,5600	0,00%	2,5400	2,5600	2,5000	1.528	3.872,40
21/11/2006	2,5600	0,00%	2,5400	2,5600	2,4800	1.905	4.830,70
20/11/2006	2,5600	0,79%	2,4000	2,6200	2,4000	12.477	31.560,51
17/11/2006	2,5400	-1,55%	2,5200	2,5600	2,4600	1.213	3.063,61
16/11/2006	2,5800	-0,77%	2,5200	2,6000	2,4600	5.301	13.216,56
15/11/2006	2,6000	-1,52%	2,6400	2,6600	2,5800	6.344	16.593,84
14/11/2006	2,6400	1,54%	2,5800	2,6400	2,5400	4.880	12.754,60
13/11/2006	2,6000	0,00%	2,6800	2,6800	2,5200	8.651	22.189,89
10/11/2006	2,6000	0,00%	2,5200	2,7000	2,5200	10.465	27.476,90
09/11/2006	2,6000	3,17%	2,5200	2,6000	2,4800	3.548	8.956,49
08/11/2006	2,5200	-1,56%	2,5000	2,5600	2,5000	3.960	10.020,40
07/11/2006	2,5600	0,00%	2,5600	2,7000	2,4800	16.360	42.640,02
06/11/2006	2,5600	2,40%	2,6800	2,6800	2,4200	9.815	24.738,50
03/11/2006	2,5000	9,65%	2,2800	2,5000	2,2800	10.085	24.880,32
02/11/2006	2,2800	-8,06%	2,4400	2,4400	2,2600	2.170	5.210,24
01/11/2006	2,4800	-3,88%	2,5400	2,5400	2,4800	1.700	4.258,00
31/10/2006	2,5800	4,88%	2,4600	2,6000	2,4600	18.580	47.578,22
30/10/2006	2,4600	-0,81%	2,4600	2,6000	2,4200	24.955	63.373,95
27/10/2006	2,4800	8,77%	2,2800	2,5000	2,2800	46.004	113.328,83
26/10/2006	2,2800	-1,72%	2,3200	2,3400	2,2800	1.760	4.054,66
25/10/2006	2,3200	2,65%	2,3200	2,3800	2,2800	8.206	19.133,30
24/10/2006	2,2600	1,80%	2,2000	2,3400	2,2000	12.974	29.505,50
23/10/2006	2,2200	6,73%	2,1200	2,2600	2,1200	14.736	32.812,79
20/10/2006	2,0800	-4,59%	2,1400	2,1800	2,0800	4.294	9.050,26
19/10/2006	2,1800	0,00%	2,1000	2,1800	2,1000	3.180	6.923,30
18/10/2006	2,1800	-0,91%	2,2000	2,2200	2,1600	1.426	3.121,10
17/10/2006	2,2000	4,76%	2,1400	2,2000	2,0800	1.205	2.567,54
16/10/2006	2,1000	-3,67%	2,2200	2,2800	2,1000	2.630	5.627,60
13/10/2006	2,1800	1,87%	2,1000	2,2600	2,0800	6.217	13.503,20
12/10/2006	2,1400	2,88%	2,1200	2,1400	2,1200	935	1.999,20
11/10/2006	2,0800	-0,95%	2,1000	2,1400	2,0800	2.650	5.572,00
10/10/2006	2,1000	-1,87%	2,1400	2,1600	2,1000	810	1.721,60
09/10/2006	2,1400	0,00%	2,1800	2,2200	2,1200	1.675	3.598,20
06/10/2006	2,1400	-1,83%	2,1800	2,1800	2,1400	860	1.853,40
05/10/2006	2,1800	0,00%	2,2200	2,2200	2,1400	1.420	3.077,40
04/10/2006	2,1800	0,93%	2,1600	2,1800	2,1400	1.975	4.282,50
03/10/2006	2,1600	-0,92%	2,2000	2,2800	2,1400	405	894,40
02/10/2006	2,1800	0,93%	2,1400	2,1800	2,1400	243	521,45
29/9/2006	2,1600	1,89%	2,1200	2,2000	2,1200	785	1.685,20
28/9/2006	2,1200	-2,75%	2,1800	2,1800	2,1200	170	366,50
27/9/2006	2,1800	-0,91%	2,1400	2,1800	2,1400	75	160,70
26/9/2006	2,2000	0,00%	2,1400	2,2800	2,1400	675	1.491,10
25/9/2006	2,2000	4,76%	2,1000	2,2600	2,1000	2.980	6.550,00
22/9/2006	2,1000	0,00%	2,1200	2,1200	2,1000	830	1.745,00
21/9/2006	2,1000	-4,55%	2,2400	2,2600	2,0800	1.460	3.183,00
20/9/2006	2,2000	0,00%	2,2000	2,2000	2,2000	1.050	2.310,00
19/9/2006	2,2000	1,85%	2,1600	2,2000	2,1200	875	1.879,10
18/9/2006	2,1600	0,93%	2,1000	2,2400	2,1000	1.210	2.625,90
15/9/2006	2,1400	2,88%	2,1400	2,2000	2,0400	750	1.625,70
14/9/2006	2,0800	-2,80%	2,1800	2,1800	2,0800	1.425	3.094,80
13/9/2006	2,1400	-1,83%	2,1200	2,1800	2,1200	580	1.251,50
12/9/2006	2,1800	0,00%	2,1800	2,1800	2,1800		,00
11/9/2006	2,1800	0,93%	2,1200	2,1800	2,1200	50	107,50
08/9/2006	2,1600	1,89%	2,0600	2,1600	2,0400	1.070	2.263,60
07/9/2006	2,1200	0,00%	2,1200	2,1200	2,1200	155	328,60
06/9/2006	2,1200	-4,50%	2,2200	2,2400	2,1200	943	2.033,35
05/9/2006	2,2200	-1,77%	2,2400	2,2600	2,2000	818	1.824,80
04/9/2006	2,2600	-1,74%	2,3000	2,3000	2,2600	1.775	4.055,50
01/9/2006	2,3000	0,00%	2,3000	2,3000	2,2600	1.858	4.243,28
31/8/2006	2,3000	-1,71%	2,3000	2,3000	2,3000	2.000	4.600,00
30/8/2006	2,3400	0,00%	2,3000	2,3600	2,2800	4.495	10.427,20
29/8/2006	2,3400	4,46%	2,2000	2,3800	2,2000	8.730	20.214,48
28/8/2006	2,2400	3,70%	2,1600	2,2400	2,1200	2.345	5.051,20
25/8/2006	2,1600	-1,82%	2,2000	2,2400	2,1600	2.975	6.510,00
24/8/2006	2,2000	-2,65%	2,2800	2,3200	2,2000	1.275	2.850,00
23/8/2006	2,2600	3,67%	2,2000	2,2600	2,1800	1.115	2.462,40
22/8/2006	2,1800	-0,91%	2,1800	2,2000	2,1400	3.900	8.472,40
21/8/2006	2,2000	0,00%	2,1600	2,2400	2,1000	4.610	9.942,00
18/8/2006	2,2000	-0,90%	2,2000	2,2200	2,1800	3.125	6.866,60
17/8/2006	2,2200	0,91%	2,1600	2,2400	2,1400	2.000	4.337,30
16/8/2006	2,2000	0,00%	2,2000	2,2600	2,2000	4.476	9.943,14
14/8/2006	2,2000	1,85%	2,2000	2,2800	2,1200	2.525	5.534,40
11/8/2006	2,1600	-0,92%	2,2000	2,2000	2,1400	3.730	8.094,60
10/8/2006	2,1800	2,83%	2,1000	2,1800	2,0800	3.880	8.161,40
09/8/2006	2,1200	2,91%	2,1000	2,1200	2,1000	860	1.811,70
08/8/2006	2,0600	0,00%	2,0600	2,1400	2,0200	2.350	4.895,00
07/8/2006	2,0600	0,00%	2,0600	2,0600	2,0600		,00
04/8/2006	2,0600	-1,90%	2,0600	2,0600	2,0600	60	123,60
03/8/2006	2,1000	-2,78%	2,1200	2,1800	2,1000	1.005	2.148,50
02/8/2006	2,1600	0,00%	2,1600	2,1600	2,0800	1.630	3.495,20
01/8/2006	2,1600	-1,82%	2,0600	2,2600	2,0600	5.505	12.058,36
31/7/2006	2,2000	3,77%	2,1800	2,2000	2,0600	4.675	9.926,06
28/7/2006	2,1200	-0,93%	2,2000	2,2400	2,1000	3.200	6.913,01
27/7/2006	2,1400	0,00%	2,1800	2,2400	2,1400	8.515	18.727,70
26/7/2006	2,1400	9,18%	1,8600	2,1400	1,8600	9.243	19.470,20
25/7/2006	1,9600	-1,01%	1,9800	1,9800	1,9200	1.830	3.604,40
24/7/2006	1,9800	1,02%	1,9800	1,9800	1,9800	5	9,90
21/7/2006	1,9600	0,00%	1,9600	1,9600	1,9600	625	1.225,00
20/7/2006	1,9600	1,03%	1,9400	1,9600	1,9400	40	77,90
19/7/2006	1,9400	1,04%	1,9200	1,9400	1,9200	511	988,12
18/7/2006	1,9200	0,00%	1,9000	1,9200	1,8600	272	511,92
17/7/2006	1,9200	2,13%	1,8400	1,9200	1,8400	55	101,60
14/7/2006	1,8800	-4,08%	1,8800	1,9400	1,8800	2.265	4.258,50
13/7/2006	1,9600	1,03%	1,9200	2,0000	1,9200	170	327,60
12/7/2006	1,9400	-4,90%	2,0200	2,0400	1,9400	150	299,50
11/7/2006	2,0400	5,15%	1,9400	2,0400	1,9400	2.000	3.943,00
10/7/2006	1,9400	-1,02%	1,9200	1,9400	1,8800	275	524,40
07/7/2006	1,9600	1,03%	1,9600	2,0000	1,9200	925	1.802,20
06/7/2006	1,9400	1,04%	1,8800	1,9600	1,8400	930	1.773,20
05/7/2006	1,9200	0,00%	1,9200	1,9200	1,9200		,00
04/7/2006	1,9200	0,00%	2,0000	2,0000	1,9200	696	1.368,50
03/7/2006	1,9200	-4,95%	2,0000	2,0000	1,9200	625	1.204,60
30/6/2006	2,0200	2,02%	1,9800	2,0200	1,8200	1.864	3.643,92
29/6/2006	1,9800	0,00%	1,9200	1,9800	1,8800	45	85,16
28/6/2006	1,9800	3,13%	1,9200	1,9800	1,9200	230	447,90
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

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	827
ΠΡΔ	0,6000	5,26 %	0,0300	64.375
ΑΚΡΙΤ	1,1250	4,17 %	0,0450	1.225
ΦΑΙΣ	3,3950	3,82 %	0,1250	143.482
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	52.275
EVR	2,0600	3,00 %	0,0600	39.640
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
CREDIA	1,4580	2,53 %	0,0360	392.112
ΦΟΥΝΤΛ	0,8120	2,53 %	0,0200	19.457

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΦΡΛΚ	4,4100	-4,85 %	-0,2250	196.873
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΜΕΒΑ	6,1000	-3,17 %	-0,2000	360
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΔΟΜΙΚ	2,2400	-2,61 %	-0,0600	41.583
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	2.220
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	455.227
ΓΚΜΕΖΖ	0,4830	-2,03 %	-0,0100	79.793
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.034

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2000	1,98 %	0,0620	12.993.772
ΑΛΦΑ	3,4920	0,20 %	0,0070	11.646.753
ΕΤΕ	11,9150	-0,38 %	-0,0450	10.294.536
ΠΕΙΡ	6,8440	0,23 %	0,0160	9.184.605
MTLN	51,0000	-1,07 %	-0,5500	6.897.599
AKTR	7,6800	-1,29 %	-0,1000	6.806.338
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	0,5000	5.509.836
BOCHGR	7,4800	0,27 %	0,0200	5.295.100
ΟΠΑΠ	19,0000	0,53 %	0,1000	4.810.662
ΜΠΕΛΑ	32,1600	0,69 %	0,2200	3.071.974

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0632	0,80 %	7.668.363	483,8χιλ.
ΕΥΡΩΒ	3,2000	1,98 %	4.067.797	12,99εκ.
ΑΛΦΑ	3,4920	0,20 %	3.343.746	11,65εκ.
ΠΕΙΡ	6,8440	0,23 %	1.343.320	9,18εκ.
AKTR	7,6800	-1,29 %	879.853	6,81εκ.
ΕΤΕ	11,9150	-0,38 %	860.708	10,29εκ.
BOCHGR	7,4800	0,27 %	705.423	5,30εκ.
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	700.031	289χιλ.
ΙΝΛΟΤ	1,2200	-0,33 %	477.095	582,1χιλ.
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	455.227	97.380

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0632	0,80 %	7.668.363	0,61 %
ΤΖΚΑ	1,3700	-1,44 %	16.262	0,53 %
AKTR	7,6800	-1,29 %	879.853	0,43 %
ΚΕΚΡ	2,2400	1,82 %	84.767	0,43 %
ΦΡΛΚ	4,4100	-4,85 %	196.873	0,39 %
ΚΥΡΙΟ	2,3000	1,32 %	25.589	0,34 %
ΕΧΑΕ	6,9700	0,29 %	203.122	0,34 %
ΦΑΙΣ	3,3950	3,82 %	143.482	0,31 %
EIS	1,2900	-0,15 %	48.160	0,31 %
ΠΡΔ	0,6000	5,26 %	64.375	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	64.375	8,77 %
ΚΕΚΡ	2,2400	1,82 %	84.767	7,73 %
ΑΤΕΚ	1,3500	0,00 %	1.708	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	827	7,32 %
ΦΑΙΣ	3,3950	3,82 %	143.482	6,57 %
ΑΚΡΙΤ	1,1250	4,17 %	1.225	6,48 %
ΠΡΟΦ	7,1500	1,56 %	25.203	5,68 %
ΦΡΛΚ	4,4100	-4,85 %	196.873	5,50 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4100	0,00 %	118	4,96 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%