Συνεχης ενημερωση

ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (ΚΥΡΙΟ)

2,2800 €

0,1600 (7,55%)

Άνοιγμα 2,1100
Υψηλό 2,3800
Χαμηλό 2,1100

Όγκος 69.954
Τζίρος 159.350 €
Πράξεις 232

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/2/2005	2,3000	-0,86%	2,3200	2,4000	2,3000	8.145	19.030,90
07/2/2005	2,3200	0,87%	2,3000	2,3600	2,3000	3.128	7.311,74
04/2/2005	2,3000	0,88%	2,3400	2,3600	2,2800	3.658	8.484,44
03/2/2005	2,2800	-1,72%	2,2800	2,3200	2,2600	2.235	5.072,80
02/2/2005	2,3200	-1,69%	2,4000	2,4000	2,3000	6.760	15.884,40
01/2/2005	2,3600	0,00%	2,3200	2,3600	2,2600	11.025	25.800,40
31/1/2005	2,3600	1,72%	2,3600	2,4200	2,3400	9.005	21.394,30
28/1/2005	2,3200	0,00%	2,3200	2,3200	2,3000	3.000	6.943,20
27/1/2005	2,3200	0,00%	2,3400	2,3800	2,2400	2.500	5.729,60
26/1/2005	2,3200	6,42%	2,1800	2,3200	2,1600	1.280	2.889,50
25/1/2005	2,1800	-0,91%	2,2000	2,2800	2,1200	5.335	11.834,70
24/1/2005	2,2000	0,00%	2,2000	2,2000	2,2000	315	693,00
21/1/2005	2,2000	2,80%	2,1600	2,2400	2,1600	3.830	8.409,40
20/1/2005	2,1400	0,00%	2,0800	2,1400	2,0800	4.230	8.847,10
19/1/2005	2,1400	1,90%	2,1200	2,1400	2,0800	2.890	6.108,60
18/1/2005	2,1000	0,00%	2,1000	2,1000	2,0800	1.300	2.713,30
17/1/2005	2,1000	1,94%	2,0200	2,1000	2,0000	3.615	7.389,29
14/1/2005	2,0600	0,00%	2,0600	2,1000	2,0600	2.060	4.282,80
13/1/2005	2,0600	-0,96%	2,0400	2,0800	2,0400	795	1.637,70
12/1/2005	2,0800	-0,95%	2,1000	2,1000	2,0400	2.000	4.151,90
11/1/2005	2,1000	0,00%	2,0400	2,1200	1,9600	5.050	10.270,20
10/1/2005	2,1000	-0,94%	2,1200	2,1200	2,0400	2.030	4.241,60
07/1/2005	2,1200	-0,93%	2,1400	2,1600	2,1000	3.060	6.450,10
05/1/2005	2,1400	0,94%	2,1200	2,1400	2,0600	630	1.340,20
04/1/2005	2,1200	0,00%	2,0800	2,1400	2,0600	4.505	9.529,90
03/1/2005	2,1200	-0,93%	2,2000	2,2000	2,0800	5.875	12.638,40
31/12/2004	2,1400	0,00%	2,2000	2,2000	2,1200	1.795	3.906,80
30/12/2004	2,1400	-0,93%	2,1800	2,2000	2,1400	2.800	6.091,50
29/12/2004	2,1600	0,93%	2,1200	2,2000	2,1000	2.065	4.432,60
28/12/2004	2,1400	-2,73%	2,2000	2,2200	2,1400	1.000	2.184,80
27/12/2004	2,2000	1,85%	2,1200	2,2200	2,1200	1.830	3.940,00
24/12/2004	2,1600	1,89%	2,1800	2,2000	2,1200	1.745	3.761,80
23/12/2004	2,1200	-5,36%	2,2000	2,2400	2,0600	4.345	9.426,50
22/12/2004	2,2400	2,75%	2,1800	2,2400	2,1800	2.125	4.649,30
21/12/2004	2,1800	0,00%	2,2000	2,2000	2,1800	1.495	3.280,10
20/12/2004	2,1800	-3,54%	2,2600	2,2600	2,1800	2.590	5.715,30
17/12/2004	2,2600	2,73%	2,1800	2,2600	2,1800	700	1.560,50
16/12/2004	2,2000	0,00%	2,2200	2,2400	2,2000	1.735	3.862,00
15/12/2004	2,2000	-2,65%	2,2000	2,2000	2,2000	1.495	3.289,00
14/12/2004	2,2600	-3,42%	2,3400	2,3400	2,2600	1.125	2.568,10
13/12/2004	2,3400	0,00%	2,3600	2,3600	2,3400	3.400	8.019,00
10/12/2004	2,3400	-2,50%	2,4000	2,4000	2,3200	6.930	16.466,10
09/12/2004	2,4000	5,26%	2,2800	2,4000	2,2800	3.550	8.283,20
08/12/2004	2,2800	-1,72%	2,3000	2,3200	2,2800	965	2.216,00
07/12/2004	2,3200	0,87%	2,3200	2,3200	2,2800	1.585	3.622,80
06/12/2004	2,3000	0,00%	2,3000	2,3200	2,3000	3.914	9.025,32
03/12/2004	2,3000	0,00%	2,3200	2,3600	2,2600	3.735	8.623,00
02/12/2004	2,3000	1,77%	2,2800	2,3000	2,2800	1.400	3.203,00
01/12/2004	2,2600	1,80%	2,2400	2,3000	2,2000	3.775	8.514,80
30/11/2004	2,2200	1,83%	2,1600	2,2200	2,1600	1.035	2.273,80
29/11/2004	2,1800	0,93%	2,2000	2,2000	2,1200	1.885	4.104,30
26/11/2004	2,1600	-0,92%	2,2400	2,2400	2,1400	1.295	2.827,30
25/11/2004	2,1800	0,00%	2,1800	2,2200	2,1400	3.330	7.238,20
24/11/2004	2,1800	-1,80%	2,2400	2,2600	2,1800	2.845	6.288,60
23/11/2004	2,2200	-0,89%	2,2600	2,2800	2,2200	3.915	8.803,50
22/11/2004	2,2400	-4,27%	2,3000	2,3000	2,2200	5.195	11.777,60
19/11/2004	2,3400	-5,65%	2,4800	2,4800	2,2800	9.600	22.553,70
18/11/2004	2,4800	2,48%	2,4400	2,5000	2,4400	2.460	6.061,80
17/11/2004	2,4200	0,83%	2,4000	2,4400	2,3800	4.351	10.492,58
16/11/2004	2,4000	-8,40%	2,6200	2,6200	2,3800	7.430	18.426,30
15/11/2004	2,6200	-0,76%	2,6400	2,7200	2,6200	4.870	13.042,80
12/11/2004	2,6400	10,00%	2,4000	2,6600	2,4000	16.990	43.296,90
11/11/2004	2,4000	2,56%	2,3800	2,4000	2,2800	4.290	10.098,10
10/11/2004	2,3400	1,74%	2,3800	2,3800	2,3200	760	1.783,50
09/11/2004	2,3000	-4,96%	2,3600	2,3600	2,3000	1.785	4.164,20
08/11/2004	2,4200	11,01%	2,1600	2,4200	2,1200	12.610	28.466,20
05/11/2004	2,1800	0,93%	2,1600	2,2000	2,1200	5.193	11.289,42
04/11/2004	2,1600	3,85%	2,0800	2,1600	2,0800	955	2.029,60
03/11/2004	2,0800	-0,95%	2,0800	2,0800	2,0800	1.700	3.536,00
02/11/2004	2,1000	0,00%	2,1000	2,1000	2,0800	3.298	6.874,80
01/11/2004	2,1000	-0,94%	2,1000	2,1200	2,1000	1.255	2.648,40
29/10/2004	2,1200	4,95%	2,0200	2,1200	2,0200	750	1.560,20
27/10/2004	2,0200	0,00%	2,0200	2,0200	2,0200	1.950	3.939,00
26/10/2004	2,0200	-1,94%	2,0600	2,0600	2,0000	1.490	3.018,00
25/10/2004	2,0600	-1,90%	2,0600	2,0800	2,0400	1.400	2.894,00
22/10/2004	2,1000	-2,78%	2,2000	2,2000	2,1000	2.220	4.820,30
21/10/2004	2,1600	3,85%	2,1000	2,1800	2,1000	1.685	3.571,10
20/10/2004	2,0800	0,00%	2,0400	2,0800	2,0400	770	1.583,90
19/10/2004	2,0800	0,00%	2,0400	2,0800	2,0200	3.265	4.433,40
18/10/2004	2,0800	0,00%	2,0400	2,1000	2,0400	2.775	5.730,00
15/10/2004	2,0800	-1,89%	2,1200	2,1200	2,0800	1.170	2.448,60
14/10/2004	2,1200	3,92%	2,0000	2,1200	2,0000	915	1.870,60
13/10/2004	2,0400	0,99%	2,0000	2,0600	1,9600	2.640	5.276,90
12/10/2004	2,0200	-3,81%	2,1200	2,1200	2,0200	3.245	6.617,60
11/10/2004	2,1000	-2,78%	2,1000	2,1000	2,0600	1.616	3.371,17
08/10/2004	2,1600	-1,82%	2,2000	2,2000	2,1000	660	1.425,30
07/10/2004	2,2000	0,92%	2,1800	2,2600	2,1800	1.660	3.649,30
06/10/2004	2,1800	-0,91%	2,1400	2,2000	2,1000	1.740	3.771,50
05/10/2004	2,2000	0,00%	2,2200	2,2200	2,1000	1.609	3.476,62
04/10/2004	2,2000	0,92%	2,1800	2,2000	2,1400	1.272	2.756,12
01/10/2004	2,1800	1,87%	2,1200	2,1800	2,1200	1.000	2.156,70
30/9/2004	2,1400	3,88%	2,0600	2,2200	2,0600	2.310	5.004,50
29/9/2004	2,0600	0,00%	2,0200	2,0600	2,0200	2.800	5.739,30
28/9/2004	2,0600	1,98%	2,0000	2,0600	2,0000	2.115	4.292,00
27/9/2004	2,0200	-1,94%	2,0200	2,0400	2,0200	945	1.919,40
24/9/2004	2,0600	0,00%	2,0600	2,0600	2,0600	365	751,90
23/9/2004	2,0600	0,00%	2,0600	2,0800	2,0600	3.470	7.153,20
22/9/2004	2,0600	0,00%	2,0600	2,1200	2,0600	2.980	6.182,30
21/9/2004	2,0600	0,00%	2,0800	2,1400	2,0600	4.575	9.494,00
20/9/2004	2,0600	0,00%	2,0600	2,1600	2,0600	1.155	2.429,00
17/9/2004	2,0600	0,98%	2,0400	2,0800	2,0400	3.977	8.141,68
16/9/2004	2,0400	0,00%	2,0000	2,1000	2,0000	2.775	5.706,50
15/9/2004	2,0400	-0,97%	2,0800	2,0800	2,0400	5.597	11.485,02
14/9/2004	2,0600	-1,90%	2,1000	2,1200	2,0600	1.490	3.098,80
13/9/2004	2,1000	-2,78%	2,1800	2,1800	2,0600	2.170	4.603,30
10/9/2004	2,1600	-0,92%	2,2000	2,2000	2,1400	1.023	2.216,88
09/9/2004	2,1800	0,93%	2,1200	2,2000	2,1200	1.365	2.943,10
08/9/2004	2,1600	-2,70%	2,1000	2,2400	2,1000	4.510	9.634,80
07/9/2004	2,2200	2,78%	2,1600	2,2200	2,1400	3.670	7.922,70
06/9/2004	2,1600	-3,57%	2,2400	2,2400	2,1400	6.227	13.553,18
03/9/2004	2,2400	0,90%	2,2600	2,3000	2,2200	1.980	4.465,70
02/9/2004	2,2200	-1,77%	2,2000	2,2600	2,2000	3.415	7.612,60
01/9/2004	2,2600	-1,74%	2,2800	2,3000	2,2200	7.535	16.961,50
31/8/2004	2,3000	-4,96%	2,3600	2,3600	2,3000	5.010	11.578,30
30/8/2004	2,4200	0,83%	2,3600	2,4200	2,3200	4.875	11.550,50
27/8/2004	2,4000	0,00%	2,3800	2,4200	2,3800	824	1.986,40
26/8/2004	2,4000	2,56%	2,3400	2,4800	2,3400	7.585	18.389,90
25/8/2004	2,3400	-4,10%	2,1800	2,4000	2,1800	29.350	67.012,70
24/8/2004	2,4400	-7,58%	2,6000	2,6200	2,4200	17.995	44.906,10
23/8/2004	2,6400	-3,65%	2,7400	2,7400	2,6400	1.280	3.443,50
20/8/2004	2,7400	-5,52%	2,9400	2,9400	2,7000	2.150	6.130,50
19/8/2004	2,9000	16,00%	2,5200	2,9400	2,5200	13.765	38.830,60
18/8/2004	2,5000	-1,57%	2,5000	2,5200	2,4400	1.775	4.423,50
17/8/2004	2,5400	-0,78%	2,5600	2,6000	2,4800	5.155	12.953,30
16/8/2004	2,5600	-1,54%	2,5600	2,5800	2,4800	1.430	3.607,90
12/8/2004	2,6000	0,78%	2,6000	2,6200	2,5600	1.465	3.823,70
11/8/2004	2,5800	1,57%	2,5400	2,6200	2,5400	745	1.913,80
10/8/2004	2,5400	-0,78%	2,5600	2,6000	2,5400	380	971,00
09/8/2004	2,5600	-1,54%	2,6600	2,6600	2,4800	1.755	4.505,80
06/8/2004	2,6000	0,00%	2,6000	2,6000	2,6000	1.150	2.990,00
05/8/2004	2,6000	4,00%	2,5000	2,6000	2,5000	590	1.496,10
04/8/2004	2,5000	-2,34%	2,5600	2,5800	2,5000	2.620	6.659,70
03/8/2004	2,5600	-1,54%	2,6000	2,6400	2,5600	3.465	9.047,60
02/8/2004	2,6000	-6,47%	2,7200	2,7600	2,6000	855	2.280,70
30/7/2004	2,7800	-0,71%	2,8000	2,8000	2,7200	295	818,70
29/7/2004	2,8000	2,19%	2,8000	2,8000	2,7000	3.460	9.604,60
28/7/2004	2,7400	2,24%	2,6800	2,8600	2,6200	5.885	15.999,10
27/7/2004	2,6800	4,69%	2,5600	2,6800	2,5400	1.997	5.178,30
26/7/2004	2,5600	-1,54%	2,3400	2,5800	2,3400	3.880	9.764,20
23/7/2004	2,6000	4,00%	2,4600	2,6000	2,4600	2.725	6.922,50
22/7/2004	2,5000	-1,57%	2,5400	2,5400	2,2400	10.070	24.387,30
21/7/2004	2,5400	-0,78%	2,5800	2,6000	2,5400	2.105	5.379,20
20/7/2004	2,5600	-4,48%	2,7000	2,7000	2,5200	1.820	4.673,20
19/7/2004	2,6800	-1,47%	2,7200	2,7200	2,6400	1.460	3.915,40
16/7/2004	2,7200	0,00%	2,7200	2,7200	2,6000	1.065	2.806,30
15/7/2004	2,7200	-0,73%	2,7600	2,7600	2,6000	4.210	10.988,20
14/7/2004	2,7400	1,48%	2,6400	2,7400	2,6200	2.115	5.671,50
13/7/2004	2,7000	-1,46%	2,7800	2,7800	2,6400	1.090	2.964,20
12/7/2004	2,7400	0,74%	2,6800	2,7600	2,6800	345	,00
09/7/2004	2,7200	-2,86%	2,7600	2,7800	2,6800	5.135	14.059,90
08/7/2004	2,8000	0,00%	2,8000	2,8000	2,8000	260	728,00
07/7/2004	2,8000	2,19%	2,7400	2,8000	2,7400	415	1.144,50
06/7/2004	2,7400	0,00%	2,8600	2,8600	2,7400	60	167,40
05/7/2004	2,7400	-4,20%	2,7800	2,7800	2,7000	810	2.207,30
02/7/2004	2,8600	-1,38%	2,8800	2,8800	2,8400	1.200	3.431,90
01/7/2004	2,9000	0,00%	2,9400	2,9400	2,8200	1.230	3.531,60
30/6/2004	2,9000	0,00%	2,8800	2,9000	2,8000	1.846	5.274,76
29/6/2004	2,9000	0,69%	2,8800	2,9400	2,7400	8.380	23.197,50
28/6/2004	2,8800	5,88%	2,7200	2,8800	2,7200	985	2.759,40
25/6/2004	2,7200	-0,73%	2,7000	2,7400	2,6000	5.503	14.836,70
24/6/2004	2,7400	-2,14%	2,7800	2,7800	2,6200	2.805	7.639,70
23/6/2004	2,8000	-1,41%	2,8600	2,9000	2,7200	2.370	6.710,60
22/6/2004	2,8400	-2,74%	2,9200	2,9200	2,7600	2.326	6.625,05
21/6/2004	2,9200	-1,35%	3,0000	3,0000	2,9200	425	1.262,00
18/6/2004	2,9600	-0,67%	2,9400	2,9800	2,8800	3.890	11.356,20
17/6/2004	2,9800	-3,25%	3,0600	3,0600	2,9400	2.480	7.411,30
16/6/2004	3,0800	0,65%	3,1000	3,1000	3,0600	670	2.063,00
15/6/2004	3,0600	-1,29%	3,1000	3,1000	3,0000	755	2.316,00
14/6/2004	3,1000	-0,64%	3,0600	3,1200	2,9000	5.422	16.414,94
11/6/2004	3,1200	-0,64%	3,1000	3,1200	2,9600	1.921	5.919,74
10/6/2004	3,1400	-0,63%	3,1400	3,1400	3,0600	1.615	5.010,50
09/6/2004	3,1600	0,64%	3,1000	3,1600	3,0600	1.420	4.411,70
08/6/2004	3,1400	0,00%	3,1400	3,1400	3,0200	3.752	11.593,52
07/6/2004	3,1400	0,00%	3,1400	3,1400	3,1200	1.150	3.597,70
04/6/2004	3,1400	0,64%	3,1200	3,1400	3,0800	1.839	5.714,28
03/6/2004	3,1200	-0,64%	3,2000	3,2000	3,1200	2.380	7.494,60
02/6/2004	3,1400	0,00%	3,2400	3,2400	3,1200	5.605	17.606,70
01/6/2004	3,1400	1,95%	3,0800	3,2200	3,0800	14.100	44.256,50
28/5/2004	3,0800	1,99%	3,0200	3,0800	3,0000	2.995	9.109,90
27/5/2004	3,0200	0,00%	3,0000	3,0400	3,0000	3.300	9.980,60
26/5/2004	3,0200	2,03%	2,9800	3,0200	2,9400	1.345	4.016,10
25/5/2004	2,9600	-3,90%	3,0800	3,0800	2,9000	2.896	8.497,28
24/5/2004	3,0800	1,99%	3,0200	3,0800	3,0000	2.565	7.795,80
21/5/2004	3,0200	-1,31%	3,0400	3,2600	2,9400	3.405	10.451,10
20/5/2004	3,0600	2,68%	2,9400	3,2200	2,8800	3.210	9.695,70
19/5/2004	2,9800	-1,97%	3,0400	3,1000	2,9600	2.635	7.988,40
18/5/2004	3,0400	-6,75%	3,2600	3,2600	3,0400	2.415	7.591,00
17/5/2004	3,2600	3,82%	3,0600	3,4800	2,9600	2.955	9.105,70
14/5/2004	3,1400	-1,26%	3,1600	3,1600	3,0800	2.560	8.017,80
13/5/2004	3,1800	0,00%	3,2000	3,2200	2,9600	7.110	22.262,10
12/5/2004	3,1800	-0,62%	3,2200	3,2200	3,1400	4.375	13.942,30
11/5/2004	3,2000	-1,84%	3,2800	3,2800	3,2000	3.180	10.289,60
10/5/2004	3,2600	-1,81%	3,2000	3,2600	3,1800	4.000	12.852,70
07/5/2004	3,3200	1,84%	3,2000	3,3400	3,2000	4.210	13.763,60
06/5/2004	3,2600	-0,61%	3,2400	3,2800	3,1800	2.895	9.269,00
05/5/2004	3,2800	0,00%	3,3000	3,3000	3,2200	2.415	7.840,70
04/5/2004	3,2800	0,00%	3,3000	3,3200	3,2000	3.615	11.758,70
03/5/2004	3,2800	-1,20%	3,3000	3,3400	3,2800	1.495	4.948,30
30/4/2004	3,3200	-1,19%	3,3600	3,3600	3,2800	4.535	15.090,10
29/4/2004	3,3600	-1,18%	3,4000	3,4000	3,2800	3.620	12.081,80
28/4/2004	3,4000	0,59%	3,4000	3,5000	3,4000	1.985	6.839,70
27/4/2004	3,3800	-1,17%	3,3600	3,4400	3,3000	3.605	12.055,00
26/4/2004	3,4200	-1,72%	3,4800	3,5000	3,3000	4.300	14.675,20
23/4/2004	3,4800	-0,57%	3,5200	3,5600	3,3600	6.727	23.330,14
22/4/2004	3,5000	0,57%	3,5200	3,5200	3,4000	2.430	8.487,10
21/4/2004	3,4800	-1,14%	3,4600	3,4800	3,3800	3.705	12.658,00
20/4/2004	3,5200	2,33%	3,4400	3,5200	3,3600	3.050	10.535,40
19/4/2004	3,4400	2,38%	3,3800	3,4400	3,3800	495	1.684,20
16/4/2004	3,3600	0,60%	3,3000	3,5000	3,3000	4.120	14.082,90
15/4/2004	3,3400	-0,60%	3,3600	3,4200	3,3000	1.415	4.763,20
14/4/2004	3,3600	-1,75%	3,3800	3,4200	3,3000	2.645	8.887,10
13/4/2004	3,4200	0,59%	3,4600	3,4800	3,4200	3.480	12.047,50
08/4/2004	3,4000	1,19%	3,4800	3,4800	3,4000	1.700	5.796,00
07/4/2004	3,3600	0,60%	3,3400	3,4000	3,3000	2.900	9.678,30
06/4/2004	3,3400	-3,47%	3,5200	3,5200	3,3400	2.065	7.084,00
05/4/2004	3,4600	4,85%	3,3400	3,5600	3,3000	2.120	7.187,40
02/4/2004	3,3000	0,61%	3,3600	3,3600	3,2800	2.903	9.602,42
01/4/2004	3,2800	-3,53%	3,5000	3,5000	3,2000	2.220	7.307,70
31/3/2004	3,4000	-2,86%	3,5000	3,5200	3,3800	4.960	16.980,20
30/3/2004	3,5000	-1,69%	3,5000	3,5200	3,4000	1.775	6.139,10
29/3/2004	3,5600	7,88%	3,3000	3,5600	3,3000	4.560	15.429,10
26/3/2004	3,3000	3,12%	3,2800	3,3600	3,2800	3.500	11.653,40
24/3/2004	3,2000	0,00%	3,2200	3,2800	3,1600	5.600	18.004,50
23/3/2004	3,2000	5,26%	3,0400	3,2600	3,0400	7.805	24.421,90
22/3/2004	3,0400	-11,63%	3,3000	3,3000	3,0400	12.547	39.486,44
19/3/2004	3,4400	0,58%	3,5000	3,5000	3,3200	5.355	18.132,60
18/3/2004	3,4200	-4,47%	3,5800	3,6200	3,4000	11.455	39.964,40
17/3/2004	3,5800	-4,79%	3,7200	3,7200	3,5400	3.710	13.446,90
16/3/2004	3,7600	-2,59%	3,7600	3,7600	3,7000	3.215	11.989,10
15/3/2004	3,8600	-2,03%	3,9400	3,9400	3,8000	1.098	4.216,70
12/3/2004	3,9400	2,07%	3,8000	4,0600	3,7400	6.995	26.918,80
11/3/2004	3,8600	-6,76%	3,9600	3,9600	3,8000	13.655	52.805,20
10/3/2004	4,1400	0,00%	4,1400	4,1400	4,0200	2.025	8.248,40
09/3/2004	4,1400	0,49%	3,8800	4,1400	3,8800	345	1.422,50
08/3/2004	4,1200	2,49%	4,4000	4,4000	4,1200	3.710	16.048,20
05/3/2004	4,0200	-1,47%	4,0800	4,1600	4,0000	5.515	22.494,20
04/3/2004	4,0800	4,08%	4,0000	4,0800	3,9200	5.951	23.791,06
03/3/2004	3,9200	-2,00%	4,0800	4,0800	3,9200	2.535	10.010,20
02/3/2004	4,0000	-0,50%	4,0400	4,0400	4,0000	4.150	16.726,00
01/3/2004	4,0200	0,50%	4,0200	4,1000	4,0200	3.990	16.161,60
27/2/2004	4,0000	2,56%	3,9200	4,0200	3,9200	2.730	10.833,30
26/2/2004	3,9000	0,00%	3,9400	3,9600	3,8000	3.015	11.726,40
25/2/2004	3,9000	-0,51%	3,8400	3,9600	3,7400	6.695	25.787,10
24/2/2004	3,9200	-4,39%	4,0800	4,0800	3,9000	5.215	20.761,90
20/2/2004	4,1000	-0,97%	4,1400	4,1400	4,0400	2.750	11.216,80
19/2/2004	4,1400	-0,48%	4,1200	4,2200	4,1200	2.840	11.893,00
18/2/2004	4,1600	-0,95%	4,1600	4,2400	4,0400	8.625	35.704,20
17/2/2004	4,2000	-1,87%	4,0800	4,3400	4,0800	5.830	24.713,00
16/2/2004	4,2800	-3,17%	4,4200	4,5000	4,1400	3.637	15.669,92
13/2/2004	4,4200	0,45%	4,5200	4,5200	4,3400	2.260	9.999,50
12/2/2004	4,4000	-1,79%	4,4400	4,5600	4,3600	5.280	23.696,80
11/2/2004	4,4800	5,16%	4,0000	4,4800	4,0000	7.218	31.527,14
10/2/2004	4,2600	-0,47%	4,2200	4,3400	4,2200	4.510	,00
09/2/2004	4,2800	-3,17%	4,4400	4,4400	4,2800	4.135	17.836,20
06/2/2004	4,4200	-4,33%	4,7000	4,7000	4,3200	6.800	30.322,20
05/2/2004	4,6200	-0,86%	4,5800	4,6400	4,5400	2.205	10.140,50
04/2/2004	4,6600	0,00%	4,6600	4,6800	4,5800	2.085	9.691,90
03/2/2004	4,6600	-1,27%	4,6000	4,7000	4,5600	2.911	13.481,08
02/2/2004	4,7200	1,29%	4,7800	4,8000	4,6600	13.599	64.300,34
30/1/2004	4,6600	2,19%	4,6200	4,7000	4,5200	9.145	42.314,10
29/1/2004	4,5600	7,55%	4,2000	4,5600	4,0200	8.855	38.045,80
28/1/2004	4,2400	-0,93%	4,2800	4,3600	4,2200	8.637	36.924,32
27/1/2004	4,2800	-2,28%	4,3800	4,4600	4,2400	10.035	43.538,60
26/1/2004	4,3800	-5,60%	4,5800	4,6400	4,3400	15.265	68.513,30
23/1/2004	4,6400	-2,52%	4,7600	4,8000	4,5200	7.650	35.903,50
22/1/2004	4,7600	-0,83%	4,7400	4,9000	4,7400	13.070	62.832,10
21/1/2004	4,8000	2,13%	4,6000	4,8200	4,6000	11.490	54.406,10
20/1/2004	4,7000	-2,89%	4,8400	4,9400	4,6800	15.316	73.917,50
19/1/2004	4,8400	6,14%	4,7000	4,9000	4,6600	41.866	200.055,30
16/1/2004	4,5600	-1,30%	4,6200	4,8200	4,5600	20.620	96.121,30
15/1/2004	4,6200	3,13%	4,5400	4,9000	4,5400	56.971	270.772,40
14/1/2004	4,4800	-4,27%	4,6800	4,6800	4,3600	36.660	166.055,70
13/1/2004	4,6800	3,54%	4,8000	4,9600	4,5800	64.700	310.637,90
12/1/2004	4,5200	17,71%	4,1400	4,5200	4,1400	36.830	164.304,60
09/1/2004	3,8400	2,67%	3,7200	3,8800	3,7200	9.370	35.487,00
08/1/2004	3,7400	1,63%	3,7600	3,7800	3,5800	9.280	34.298,70
07/1/2004	3,6800	-0,54%	3,7000	3,7200	3,6400	7.445	27.459,90
05/1/2004	3,7000	2,78%	3,6600	3,7000	3,5600	7.995	29.199,70
02/1/2004	3,6000	7,78%	3,3000	3,6200	3,3000	15.325	53.408,50
31/12/2003	3,3400	2,45%	3,3600	3,3600	3,2000	3.398	11.136,12
30/12/2003	3,2600	3,16%	3,1600	3,2600	3,1600	9.060	28.972,80
29/12/2003	3,1600	0,64%	3,1000	3,2000	3,1000	11.865	37.189,60
24/12/2003	3,1400	-2,48%	3,2200	3,2400	3,1400	2.265	7.205,30
23/12/2003	3,2200	-2,42%	3,3000	3,3000	3,2000	3.765	,00
22/12/2003	3,3000	-2,37%	3,4200	3,4200	3,3000	3.340	11.109,20
19/12/2003	3,3800	2,42%	3,3400	3,4600	3,2800	5.015	,00
18/12/2003	3,3000	-1,79%	3,3200	3,3600	3,1200	3.780	12.367,60
17/12/2003	3,3600	-0,59%	3,3000	3,4200	3,2400	11.325	38.425,90
16/12/2003	3,3800	-0,59%	3,4000	3,4400	3,2800	2.107	7.060,72
15/12/2003	3,4000	-3,95%	3,5400	3,5400	3,3800	3.253	11.260,30
12/12/2003	3,5400	0,57%	3,5400	3,5800	3,5000	2.195	7.762,50
11/12/2003	3,5200	-2,22%	3,7400	3,7400	3,4800	1.687	5.975,28
10/12/2003	3,6000	0,56%	3,6000	3,6800	3,5800	1.510	5.463,30
09/12/2003	3,5800	0,00%	3,5800	3,6200	3,5800	1.245	4.477,90
08/12/2003	3,5800	-2,19%	3,6200	3,7000	3,5800	2.375	8.669,10
05/12/2003	3,6600	1,67%	3,6000	3,6600	3,5600	1.445	5.207,50
04/12/2003	3,6000	0,00%	3,6000	3,7000	3,6000	1.215	4.441,70
03/12/2003	3,6000	1,12%	3,6800	3,6800	3,5200	2.393	8.551,60
02/12/2003	3,5600	-1,11%	3,6400	3,6400	3,4000	1.640	5.850,20
01/12/2003	3,6000	0,00%	3,6200	3,6200	3,6000	1.175	4.232,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%