Συνεχης ενημερωση

ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (ΚΥΡΙΟ)

2,0200 €

0,0100 (0,50%)

Άνοιγμα 2,0200
Υψηλό 2,0600
Χαμηλό 2,0000

Όγκος 10.341
Τζίρος 20.964 €
Πράξεις 28

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/4/2005	2,0800	0,00%	2,0800	2,0800	2,0600	655	1.356,90
11/4/2005	2,0800	1,96%	2,0000	2,0800	2,0000	575	1.184,50
08/4/2005	2,0400	-0,97%	1,8600	2,0400	1,8600	2.095	4.235,30
07/4/2005	2,0600	0,00%	2,0600	2,0600	1,9800	3.065	6.174,50
06/4/2005	2,0600	0,00%	2,0800	2,0800	1,9800	2.865	5.757,90
05/4/2005	2,0600	-0,96%	2,0600	2,0600	2,0200	386	792,60
04/4/2005	2,0800	0,97%	2,0200	2,0800	2,0200	680	1.386,90
01/4/2005	2,0600	-0,96%	2,0600	2,1000	2,0400	2.164	4.495,88
31/3/2005	2,0800	0,00%	2,0800	2,0800	2,0200	875	1.813,00
30/3/2005	2,0800	0,00%	2,0400	2,0800	2,0000	1.810	3.686,50
29/3/2005	2,0800	0,00%	2,0400	2,0800	2,0400	1.370	2.836,60
24/3/2005	2,0800	1,96%	2,0400	2,0800	2,0200	3.490	7.134,60
23/3/2005	2,0400	-1,92%	2,0400	2,0600	2,0000	3.470	7.043,70
22/3/2005	2,0800	-0,95%	2,0600	2,0800	2,0000	3.085	6.317,10
21/3/2005	2,1000	0,00%	2,1000	2,1000	2,0600	1.024	2.146,96
18/3/2005	2,1000	0,00%	2,0800	2,1200	2,0400	2.110	4.432,40
17/3/2005	2,1000	0,00%	2,0800	2,1000	2,0200	3.212	6.611,98
16/3/2005	2,1000	0,00%	2,0600	2,1000	2,0600	990	2.066,40
15/3/2005	2,1000	0,96%	2,0800	2,1800	2,0400	5.815	12.175,80
11/3/2005	2,0800	-4,59%	2,1800	2,2000	2,0200	3.200	6.889,20
10/3/2005	2,1800	-0,91%	2,1600	2,1800	2,1400	1.634	3.536,78
09/3/2005	2,2000	3,77%	2,1400	2,2000	2,1200	995	2.124,20
08/3/2005	2,1200	1,92%	2,0800	2,1400	2,0800	1.408	2.993,16
07/3/2005	2,0800	-3,70%	2,1000	2,2800	2,0800	4.565	9.703,40
04/3/2005	2,1600	-1,82%	2,2000	2,2400	2,1400	2.865	6.240,40
03/3/2005	2,2000	3,77%	2,1200	2,2400	2,1200	4.280	9.288,00
02/3/2005	2,1200	-4,50%	2,2600	2,2600	2,1200	5.440	11.720,10
01/3/2005	2,2200	0,00%	2,1400	2,3600	2,1400	7.845	17.323,90
28/2/2005	2,2200	-1,77%	2,2600	2,2800	2,2000	3.205	7.177,70
25/2/2005	2,2600	-2,59%	2,2400	2,2800	2,2400	3.635	8.233,10
24/2/2005	2,3200	0,87%	2,3000	2,3400	2,2800	3.010	6.933,00
23/2/2005	2,3000	-0,86%	2,1000	2,3200	2,1000	2.995	6.781,10
22/2/2005	2,3200	-0,85%	2,3400	2,3400	2,2800	4.902	11.378,58
21/2/2005	2,3400	-2,50%	2,4200	2,4200	2,2200	19.080	44.530,50
18/2/2005	2,4000	0,00%	2,3600	2,4600	2,3600	5.225	12.556,70
17/2/2005	2,4000	-0,83%	2,3600	2,4000	2,3400	7.907	18.740,54
16/2/2005	2,4200	5,22%	2,3200	2,4200	2,3200	7.040	16.731,40
15/2/2005	2,3000	-3,36%	2,3600	2,4200	2,2600	7.505	17.758,00
14/2/2005	2,3800	-3,25%	2,4600	2,4800	2,3600	5.695	13.773,10
11/2/2005	2,4600	-3,15%	2,5400	2,5600	2,4600	4.430	11.018,00
10/2/2005	2,5400	5,83%	2,3400	2,6400	2,3400	17.591	44.482,08
09/2/2005	2,4000	4,35%	2,3400	2,4000	2,3400	11.180	26.601,70
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	0,00%	4,6000	4,7000	4,5600	2.911	13.481,08

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4940	7,86 %	0,0360	20
ΝΤΟΠΛΕΡ	0,8700	3,57 %	0,0300	23.666
ΣΙΔΜΑ	1,4600	2,82 %	0,0400	454
ΜΙΝ	0,6740	2,12 %	0,0140	303
ΜΟΝΤΑ	5,4000	1,89 %	0,1000	350
ΚΟΥΑΛ	1,3140	1,70 %	0,0220	19.573
ΣΠΕΙΣ	7,2800	1,68 %	0,1200	200
ΝΑΚΑΣ	3,7400	1,63 %	0,0600	100
ΒΙΟΚΑ	1,8150	1,40 %	0,0250	8.597
ΕΕΕ	40,0400	1,32 %	0,5200	27.145

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΡΔΕ	0,4500	-3,85 %	-0,0180	4.900
ΕΛΧΑ	3,2250	-3,01 %	-0,1000	136.524
ΕΛΙΝ	2,3900	-2,85 %	-0,0700	25
CREDIA	1,4320	-2,72 %	-0,0400	315.719
ΦΟΥΝΤΛ	1,1600	-2,52 %	-0,0300	15.350
ΜΑΘΙΟ	0,8350	-2,34 %	-0,0200	114
ΟΛΘ	33,9000	-2,31 %	-0,8000	1.976
BOCHGR	7,6600	-2,30 %	-0,1800	237.780
ΑΛΦΑ	3,4090	-2,26 %	-0,0790	3.243.167
ΒΙΟ	9,0800	-2,26 %	-0,2100	53.481

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5100	-0,71 %	-0,0900	14.248.735
ΑΛΦΑ	3,4090	-2,26 %	-0,0790	11.054.245
ΠΕΙΡ	6,6860	-1,53 %	-0,1040	6.426.349
ΕΥΡΩΒ	3,2040	-1,23 %	-0,0400	5.383.132
MTLN	42,4600	-1,26 %	-0,5400	4.339.704
ΟΠΑΠ	17,3100	-0,12 %	-0,0200	3.783.159
ΜΟΗ	26,3600	0,38 %	0,1000	3.165.394
ΕΧΑΕ	6,2300	0,81 %	0,0500	2.483.607
TITC	39,9000	-2,09 %	-0,8500	2.445.226
ΜΠΕΛΑ	27,8400	0,87 %	0,2400	1.933.826

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4090	-2,26 %	3.243.167	11,05εκ.
ΕΥΡΩΒ	3,2040	-1,23 %	1.671.723	5,38εκ.
ΕΤΕ	12,5100	-0,71 %	1.126.589	14,25εκ.
ΠΕΙΡ	6,6860	-1,53 %	953.464	6,43εκ.
ΕΧΑΕ	6,2300	0,81 %	397.405	2,48εκ.
CREDIA	1,4320	-2,72 %	315.719	455,3χιλ.
ΙΝΛΟΤ	1,0980	-0,18 %	305.716	335,7χιλ.
BOCHGR	7,6600	-2,30 %	237.780	1,83εκ.
ΦΒΜΕΖΖ	0,0640	-1,08 %	231.050	14.798
ΟΠΑΠ	17,3100	-0,12 %	218.943	3,78εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2300	0,81 %	397.405	0,66 %
ΝΤΟΠΛΕΡ	0,8700	3,57 %	23.666	0,19 %
ΑΛΦΑ	3,4090	-2,26 %	3.243.167	0,14 %
ΚΥΡΙΟ	2,0200	0,50 %	10.341	0,14 %
EIS	1,6400	-0,12 %	19.501	0,13 %
ΕΤΕ	12,5100	-0,71 %	1.126.589	0,12 %
ΕΚΤΕΡ	3,0200	-1,63 %	30.841	0,11 %
ΜΟΗ	26,3600	0,38 %	120.407	0,11 %
ΦΡΛΚ	3,9150	-0,63 %	53.102	0,10 %
ΙΝΤΚΑ	3,3750	0,75 %	71.312	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8700	3,57 %	23.666	5,95 %
ΒΟΣΥΣ	2,2000	-1,79 %	2.249	5,36 %
CREDIA	1,4320	-2,72 %	315.719	4,76 %
ΟΛΘ	33,9000	-2,31 %	1.976	4,32 %
ΕΛΧΑ	3,2250	-3,01 %	136.524	4,06 %
ΕΛΣΤΡ	2,4500	-1,61 %	3.260	3,61 %
AKTR	8,3500	-0,60 %	138.731	3,57 %
ΚΟΥΑΛ	1,3140	1,70 %	19.573	3,56 %
ΒΙΟ	9,0800	-2,26 %	53.481	3,55 %
ΜΑΘΙΟ	0,8350	-2,34 %	114	3,51 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%