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
13/11/2002	3,3800	-4,52%	3,4200	3,4400	3,3800	1.960	6.680,50
12/11/2002	3,5400	0,57%	3,5400	3,5600	3,4400	3.085	10.814,00
11/11/2002	3,5200	-4,35%	3,6800	3,6800	3,5000	2.075	7.526,10
08/11/2002	3,6800	0,00%	3,6800	3,6800	3,6800		,00
07/11/2002	3,6800	-0,54%	3,5600	3,6800	3,5600	710	2.584,60
06/11/2002	3,7000	-1,60%	3,9200	3,9200	3,7000	3.250	12.393,50
05/11/2002	3,7600	5,03%	3,6000	3,9600	3,6000	12.734	48.361,10
04/11/2002	3,5800	5,92%	3,4200	3,6000	3,4000	6.980	24.444,10
01/11/2002	3,3800	-0,59%	3,4400	3,4400	3,3000	1.225	4.087,50
31/10/2002	3,4000	-1,16%	3,3000	3,4000	3,2800	350	1.173,50
30/10/2002	3,4400	1,18%	3,4000	3,4400	3,2400	1.055	3.591,20
29/10/2002	3,4000	0,00%	3,4000	3,4000	3,4000	150	510,00
25/10/2002	3,4000	-0,58%	3,3800	3,4000	3,3600	595	2.016,50
24/10/2002	3,4200	-0,58%	3,4200	3,4200	3,3000	950	3.171,00
23/10/2002	3,4400	-0,58%	3,5000	3,5200	3,3000	2.870	9.902,00
22/10/2002	3,4600	-3,89%	3,6400	3,6400	3,4600	1.270	4.452,20
21/10/2002	3,6000	2,86%	3,6000	3,6000	3,6000	150	540,00
18/10/2002	3,5000	2,34%	3,5000	3,5200	3,4000	1.235	4.311,60
17/10/2002	3,4200	1,79%	3,4600	3,5400	3,4000	1.005	3.466,80
16/10/2002	3,3600	0,00%	3,4200	3,5000	3,2600	3.040	10.206,90
15/10/2002	3,3600	-5,08%	3,5400	3,6200	3,3600	1.317	4.558,02
14/10/2002	3,5400	0,00%	3,5600	3,6800	3,5000	4.740	17.101,20
11/10/2002	3,5400	5,99%	3,4200	3,5400	3,3000	3.545	12.218,50
10/10/2002	3,3400	0,00%	3,1600	3,3800	3,1600	6.635	21.528,00
09/10/2002	3,3400	-0,60%	3,3600	3,4000	3,1600	1.215	4.075,40
08/10/2002	3,3600	2,44%	3,3200	3,4200	3,1800	4.055	13.319,80
07/10/2002	3,2800	-4,65%	3,4000	3,4000	3,2600	1.610	5.386,10
04/10/2002	3,4400	1,18%	3,4400	3,5400	3,4000	2.450	8.480,10
03/10/2002	3,4000	-2,86%	3,3200	3,4000	3,3200	1.100	3.711,20
02/10/2002	3,5000	0,00%	3,5000	3,7200	3,5000	1.150	4.065,90
01/10/2002	3,5000	1,74%	3,5200	3,5200	3,3800	4.610	15.923,00
30/9/2002	3,4400	-8,02%	3,5400	3,6000	3,4200	6.929	24.534,56
27/9/2002	3,7400	1,08%	3,6800	3,7800	3,6200	1.770	6.508,10
26/9/2002	3,7000	-0,54%	3,8800	3,8800	3,5600	5.845	21.908,20
25/9/2002	3,7200	1,64%	3,5000	3,7200	3,5000	560	2.079,90
24/9/2002	3,6600	-3,68%	3,6800	3,7600	3,5600	6.682	24.673,10
23/9/2002	3,8000	-1,04%	3,8000	3,8000	3,7200	850	3.184,00
20/9/2002	3,8400	2,13%	3,4800	3,8600	3,4800	9.525	36.086,00
19/9/2002	3,7600	1,62%	3,8800	3,8800	3,6600	2.035	7.540,70
18/9/2002	3,7000	-2,63%	3,6400	3,7600	3,6000	4.060	14.979,10
17/9/2002	3,8000	-1,04%	3,8000	3,9000	3,7800	3.185	12.220,00
16/9/2002	3,8400	-3,03%	3,9000	3,9000	3,8400	1.805	7.010,50
13/9/2002	3,9600	-1,49%	3,8400	4,0000	3,8000	18.175	71.845,40
12/9/2002	4,0200	0,00%	4,0400	4,0800	4,0200	1.810	7.306,10
11/9/2002	4,0200	-0,50%	4,0000	4,0200	4,0000	970	3.887,50
10/9/2002	4,0400	2,02%	4,0200	4,0400	3,9600	1.890	7.569,30
09/9/2002	3,9600	-1,00%	4,2000	4,2000	3,9400	3.085	12.305,90
06/9/2002	4,0000	-0,50%	4,0000	4,0200	4,0000	1.205	4.825,40
05/9/2002	4,0200	-4,29%	4,1000	4,1200	4,0000	1.650	6.698,70
04/9/2002	4,2000	0,00%	4,2000	4,2000	4,1200	290	1.210,50
03/9/2002	4,2000	0,96%	4,1600	4,2000	4,1600	1.575	6.565,10
02/9/2002	4,1600	-1,89%	4,3600	4,3600	4,1600	370	1.559,20
30/8/2002	4,2400	0,00%	4,2000	4,2400	4,1800	1.390	5.824,50
29/8/2002	4,2400	-1,85%	4,3400	4,3600	4,2400	2.350	10.100,40
28/8/2002	4,3200	0,47%	4,3000	4,3400	4,2400	1.845	7.892,70
27/8/2002	4,3000	1,42%	4,2800	4,4000	4,2800	2.873	12.364,54
26/8/2002	4,2400	-2,30%	4,4000	4,4400	4,2400	3.475	15.064,80
23/8/2002	4,3400	0,00%	4,3600	4,4000	4,2800	7.399	32.239,50
22/8/2002	4,3400	-0,91%	4,4200	4,4200	4,2200	2.560	11.135,50
21/8/2002	4,3800	0,46%	4,3600	4,4600	4,3200	1.680	7.297,60
20/8/2002	4,3600	-2,24%	4,2800	4,5200	4,2800	3.565	15.803,00
19/8/2002	4,4600	7,73%	4,1800	4,4600	4,1600	3.810	16.238,00
16/8/2002	4,1400	5,61%	4,1400	4,3600	4,1400	1.800	7.676,20
14/8/2002	3,9200	-2,00%	4,0000	4,0000	3,9200	450	1.788,00
13/8/2002	4,0000	-2,44%	4,1000	4,1000	3,9400	1.135	4.574,60
12/8/2002	4,1000	4,59%	4,0000	4,1000	4,0000	2.655	10.633,70
09/8/2002	3,9200	-4,85%	4,2000	4,2000	3,9200	540	2.256,80
08/8/2002	4,1200	0,00%	4,1200	4,1200	4,1200	2	7,36
07/8/2002	4,1200	1,98%	4,0400	4,1600	4,0400	1.315	5.423,10
06/8/2002	4,0400	0,50%	4,1000	4,1000	4,0000	1.105	4.461,80
05/8/2002	4,0200	0,00%	4,0200	4,1000	4,0200	1.262	5.117,26
02/8/2002	4,0200	-0,50%	4,0000	4,0400	4,0000	390	1.567,00
01/8/2002	4,0400	-2,88%	4,0800	4,0800	4,0200	2.590	10.502,40
31/7/2002	4,1600	0,97%	4,2400	4,3400	4,1600	4.587	19.532,82
30/7/2002	4,1200	4,04%	4,0400	4,1200	3,9600	5.354	21.828,00
29/7/2002	3,9600	-0,50%	3,9200	4,0400	3,8600	5.275	20.576,60
26/7/2002	3,9800	-0,50%	3,8600	3,9800	3,8600	350	1.369,00
25/7/2002	4,0000	3,09%	4,3200	4,3200	4,0000	605	2.462,00
24/7/2002	3,8800	-2,02%	3,9200	3,9200	3,8800	675	2.628,50
23/7/2002	3,9600	0,00%	4,0000	4,0400	3,8800	503	1.994,60
22/7/2002	3,9600	-1,00%	3,8000	4,0000	3,6400	1.150	4.468,00
19/7/2002	4,0000	-0,99%	4,0200	4,0200	4,0000	600	2.403,00
18/7/2002	4,0400	-1,46%	4,1000	4,1000	4,0200	2.205	8.917,60
17/7/2002	4,1000	2,50%	4,0000	4,1000	4,0000	950	3.822,50
16/7/2002	4,0000	-2,44%	4,0000	4,0000	3,9600	475	1.898,00
15/7/2002	4,1000	0,00%	4,1000	4,1600	4,0000	2.325	9.553,70
12/7/2002	4,1000	-1,91%	4,2200	4,2800	4,0400	965	3.970,50
11/7/2002	4,1800	0,48%	4,0400	4,2000	4,0000	1.680	6.779,10
10/7/2002	4,1600	0,00%	4,0200	4,1600	4,0000	1.305	5.385,80
09/7/2002	4,1600	-0,48%	4,0000	4,1600	4,0000	1.160	4.715,30
08/7/2002	4,1800	-0,48%	4,2000	4,2200	4,1600	1.256	5.266,60
05/7/2002	4,2000	0,48%	4,2400	4,2400	4,2000	1.020	4.288,00
04/7/2002	4,1800	1,46%	4,2400	4,2400	4,1800	800	3.360,40
03/7/2002	4,1200	-0,48%	4,0400	4,1600	4,0000	920	3.772,40
02/7/2002	4,1400	-2,82%	4,0000	4,2000	4,0000	1.220	5.035,30
01/7/2002	4,2600	-1,39%	4,4000	4,4000	4,1200	2.970	12.607,80
28/6/2002	4,3200	2,86%	4,0400	4,3400	4,0400	1.765	7.526,00
27/6/2002	4,2000	-0,94%	4,1600	4,3000	4,0600	1.370	5.806,90
26/6/2002	4,2400	-1,85%	4,3000	4,3200	4,1600	3.650	15.558,40
25/6/2002	4,3200	0,93%	4,2400	4,3400	4,2400	1.210	5.200,20
21/6/2002	4,2800	1,42%	4,4400	4,4400	4,2800	350	1.534,80
20/6/2002	4,2200	-0,47%	4,2000	4,2400	4,2000	660	2.787,20
19/6/2002	4,2400	0,00%	4,1600	4,4000	4,0800	1.275	5.336,60
18/6/2002	4,2400	0,47%	4,3200	4,3200	4,2400	1.195	5.131,60
17/6/2002	4,2200	-0,94%	4,2600	4,2800	4,2000	1.455	6.163,60
14/6/2002	4,2600	-1,84%	4,2000	4,3200	4,2000	3.299	14.037,69
13/6/2002	4,3400	0,00%	4,3400	4,3800	4,2400	2.610	11.343,60
12/6/2002	4,3400	0,00%	4,3400	4,3400	4,3000	1.090	4.723,00
11/6/2002	4,3400	1,88%	4,4000	4,4000	4,3400	1.350	5.896,20
10/6/2002	4,2600	-2,74%	4,3000	4,3800	4,2600	1.805	7.807,60
07/6/2002	4,3800	-3,10%	4,1600	4,4400	4,1600	1.075	4.723,30
06/6/2002	4,5200	1,80%	4,5600	4,6000	4,4000	2.775	12.483,60
05/6/2002	4,4400	2,78%	4,3400	4,5000	4,3400	4.525	20.047,20
04/6/2002	4,3200	-0,92%	4,2800	4,3600	4,2600	870	3.749,00
03/6/2002	4,3600	-2,24%	4,3200	4,3800	4,0800	1.210	5.264,20
31/5/2002	4,4600	5,69%	4,2600	4,5800	4,2600	1.446	6.464,62
30/5/2002	4,2200	-2,31%	4,3800	4,4000	4,2200	2.195	9.543,40
29/5/2002	4,3200	-0,92%	4,3800	4,4800	4,3000	1.390	6.128,00
28/5/2002	4,3600	-0,91%	4,4000	4,5600	4,3600	2.545	11.181,00
27/5/2002	4,4000	-3,51%	4,3600	4,6000	4,3000	2.810	12.391,00
24/5/2002	4,5600	-2,98%	4,7000	4,7000	4,4400	4.975	22.503,20
23/5/2002	4,7000	-2,49%	4,8200	4,8400	4,5200	5.435	25.428,90
22/5/2002	4,8200	-3,98%	4,9400	4,9400	4,8000	5.213	25.431,93
21/5/2002	5,0200	1,21%	4,9600	5,0600	4,9000	9.615	47.987,30
20/5/2002	4,9600	5,98%	4,7000	4,9800	4,6800	17.380	84.943,70
17/5/2002	4,6800	5,88%	4,4600	4,7200	4,4600	4.655	21.171,40
16/5/2002	4,4200	2,31%	4,3200	4,4200	4,1600	3.700	15.914,40
15/5/2002	4,3200	0,93%	4,3000	4,4400	4,3000	3.550	15.398,10
14/5/2002	4,2800	1,90%	4,2000	4,3000	4,2000	3.165	13.429,80
13/5/2002	4,2000	0,96%	4,2000	4,3000	4,1800	3.355	14.222,10
10/5/2002	4,1600	-1,42%	4,2000	4,2200	4,0400	2.530	10.513,00
09/5/2002	4,2200	-0,47%	4,2400	4,2400	4,1200	2.432	10.181,16
08/5/2002	4,2400	1,92%	4,1600	4,2400	4,1600	990	4.164,00
02/5/2002	4,1600	1,96%	4,2000	4,2000	4,1600	103	427,18
30/4/2002	4,0800	-0,97%	4,1400	4,1400	4,0800	1.555	6.406,30
29/4/2002	4,1200	2,49%	4,0200	4,1600	4,0200	2.650	5.163,10
26/4/2002	4,0200	2,03%	3,9800	4,0200	3,9800	763	3.062,55
25/4/2002	3,9400	1,03%	3,9000	3,9400	3,9000	580	2.284,40
24/4/2002	3,9000	2,09%	3,8600	3,9400	3,8000	2.119	8.150,05
23/4/2002	3,8200	-3,05%	3,9600	3,9600	3,6600	3.245	12.726,60
22/4/2002	3,9400	1,55%	3,8800	3,9600	3,7200	2.380	9.114,10
19/4/2002	3,8800	4,30%	3,7200	3,9200	3,7200	2.180	8.224,60
18/4/2002	3,7200	0,00%	3,7800	3,7800	3,7200	1.120	4.205,60
17/4/2002	3,7200	0,00%	3,7200	3,7200	3,6800	810	3.003,20
16/4/2002	3,7200	0,00%	3,7200	3,7200	3,6400	500	1.847,00
15/4/2002	3,7200	-2,11%	3,8000	3,8000	3,7200	800	3.004,00
12/4/2002	3,8000	-1,55%	3,8600	3,8600	3,8000	400	1.538,00
11/4/2002	3,8600	0,52%	3,9800	3,9800	3,8600	2.745	10.650,30
10/4/2002	3,8400	-0,52%	3,8400	4,0000	3,7200	1.545	5.859,00
09/4/2002	3,8600	2,12%	3,9400	3,9400	3,8600	3.015	11.768,70
08/4/2002	3,7800	-5,97%	4,0000	4,0200	3,7200	3.520	13.614,40
05/4/2002	4,0200	0,00%	3,8400	4,1600	3,8400	2.160	8.731,80
04/4/2002	4,0200	1,01%	3,8600	4,0200	3,8600	1.090	4.305,90
03/4/2002	3,9800	4,74%	3,8400	4,0600	3,6800	3.375	13.205,60
02/4/2002	3,8000	-5,94%	3,9000	3,9000	3,8000	2.076	8.000,60
28/3/2002	4,0400	1,00%	4,0200	4,0800	3,9800	1.590	6.407,50
27/3/2002	4,0000	-1,96%	4,0800	4,1200	4,0000	3.010	12.133,80
26/3/2002	4,0800	-2,86%	4,2600	4,2600	4,0000	2.560	10.359,70
22/3/2002	4,2000	-3,23%	4,3400	4,3400	4,0600	3.410	14.254,20
21/3/2002	4,3400	0,93%	4,3000	4,3800	4,1800	500	2.138,00
20/3/2002	4,3000	-0,46%	4,2000	4,3200	4,1800	1.112	4.746,60
19/3/2002	4,3200	-0,92%	4,3600	4,3600	4,1800	125	532,20
15/3/2002	4,3600	0,00%	4,3600	4,3600	4,3600	305	1.329,80
14/3/2002	4,3600	0,00%	4,3000	4,3600	4,1600	1.105	4.695,30
13/3/2002	4,3600	2,83%	4,2200	4,3800	4,2000	16.531	71.723,98
12/3/2002	4,2400	-2,30%	4,2600	4,3400	4,2400	8.265	35.660,70
11/3/2002	4,3400	0,00%	4,3600	4,4000	4,3400	3.382	14.702,32
08/3/2002	4,3400	0,93%	4,2800	4,3600	4,2800	3.405	14.649,20
07/3/2002	4,3000	-0,46%	4,2000	4,4000	4,2000	4.122	17.867,08
06/3/2002	4,3200	0,00%	4,3200	4,3600	4,3200	530	2.294,90
05/3/2002	4,3200	0,00%	4,3200	4,4000	4,2600	4.613	19.919,40
04/3/2002	4,3200	-0,46%	4,3400	4,5400	4,2400	3.990	17.727,70
01/3/2002	4,3400	2,36%	4,2600	4,5000	4,2400	4.680	20.263,10
28/2/2002	4,2400	1,44%	4,1800	4,3000	4,0400	3.530	14.625,90
27/2/2002	4,1800	-7,11%	4,3800	4,3800	4,0000	3.450	14.625,90
26/2/2002	4,5000	4,17%	4,4000	4,5200	4,3600	2.735	12.188,60
25/2/2002	4,3200	-1,37%	4,3000	4,3800	4,3000	1.835	8.009,00
22/2/2002	4,3800	1,86%	4,3000	4,5600	4,3000	17.405	76.748,40
21/2/2002	4,3000	-4,02%	4,5000	4,5000	4,3000	3.277	14.306,40
20/2/2002	4,4800	2,75%	4,2600	4,4800	4,2600	1.100	4.807,80
19/2/2002	4,3600	-1,36%	4,3000	4,5800	4,3000	2.795	12.273,60
18/2/2002	4,4200	-2,21%	4,4800	4,4800	4,4200	735	3.273,80
15/2/2002	4,5200	0,44%	4,5400	4,5400	4,4400	2.330	10.507,20
14/2/2002	4,5000	1,81%	4,5000	4,5400	4,5000	800	3.608,00
13/2/2002	4,4200	-0,45%	4,4800	4,4800	4,4200	730	3.248,40
12/2/2002	4,4400	-0,89%	4,4800	4,5200	4,3400	641	2.856,75
11/2/2002	4,4800	-1,32%	4,6600	4,6600	4,4800	485	2.214,20
08/2/2002	4,5400	0,00%	4,5600	4,5600	4,5400	1.810	8.235,10
07/2/2002	4,5400	0,89%	4,4800	4,5800	4,4600	2.875	13.067,50
06/2/2002	4,5000	1,35%	4,4800	4,5200	4,4200	3.270	14.587,50
05/2/2002	4,4400	-0,45%	4,3800	4,5600	4,3400	2.185	9.635,60
04/2/2002	4,4600	-0,89%	4,4000	4,5200	4,4000	803	3.569,78
01/2/2002	4,5000	-0,44%	4,4200	4,6800	4,4200	1.150	5.163,00
31/1/2002	4,5200	-3,00%	4,6200	4,7600	4,4800	3.270	15.013,80
30/1/2002	4,6600	-2,10%	4,6800	4,6800	4,5200	1.700	7.810,20
29/1/2002	4,7600	-2,06%	4,9600	4,9600	4,7600	1.105	5.314,10
28/1/2002	4,8600	2,10%	4,8000	5,0000	4,8000	15.133	74.278,38
25/1/2002	4,7600	3,48%	4,6000	4,8000	4,5800	5.905	27.807,50
24/1/2002	4,6000	2,68%	4,6200	4,8000	4,5000	14.120	66.129,94
23/1/2002	4,4800	0,00%	4,3600	4,6200	4,3600	2.040	9.302,40
22/1/2002	4,4800	1,82%	4,2000	4,5000	4,2000	1.635	7.188,90
21/1/2002	4,4000	0,46%	4,3800	4,4000	4,3000	675	2.932,50
18/1/2002	4,3800	0,00%	4,4400	4,4400	4,3400	352	1.536,74
17/1/2002	4,3800	3,30%	4,2800	4,3800	4,2400	1.870	8.080,90
16/1/2002	4,2400	-1,85%	4,3200	4,3200	4,2200	2.835	12.063,10
15/1/2002	4,3200	1,89%	4,4000	4,4000	4,2800	600	2.594,00
14/1/2002	4,2400	-4,50%	4,4400	4,4400	4,2200	1.570	6.098,40
11/1/2002	4,4400	-0,89%	4,5000	4,5200	4,4400	1.954	7.644,00
10/1/2002	4,4800	0,00%	4,6000	4,6000	4,4000	325	1.470,60
09/1/2002	4,4800	-2,61%	4,2400	4,5400	4,2400	710	3.125,10
08/1/2002	4,6000	-3,36%	4,5000	4,6000	4,4400	1.490	6.751,40
07/1/2002	4,7600	0,85%	4,6000	4,7600	4,6000	1.325	6.232,70
04/1/2002	4,7200	2,61%	4,4000	4,7200	4,4000	1.823	8.389,30
03/1/2002	4,6000	-3,36%	4,7600	4,8400	4,6000	2.160	10.162,60
02/1/2002	4,7600	9,17%	4,3600	4,7800	4,2800	8.933	40.362,10
28/12/2001	4,3600	0,93%	4,2400	4,3600	4,1600	2.800	12.024,90
27/12/2001	4,3200	-4,00%	4,5000	4,5000	4,3200	3.765	16.589,10
24/12/2001	4,5000	0,45%	4,2800	4,6400	4,2800	1.560	6.909,40
21/12/2001	4,4800	-1,75%	4,3800	4,4800	4,3400	7.560	33.229,90
20/12/2001	4,5600	7,04%	4,2000	4,5600	4,2000	7.495	32.591,40
19/12/2001	4,2600	3,40%	4,3800	4,3800	4,2000	2.445	10.330,50
18/12/2001	4,1200	-4,63%	4,3600	4,3600	4,1200	1.995	8.429,90
17/12/2001	4,3200	-1,82%	4,5000	4,5000	4,2400	2.545	11.128,20
14/12/2001	4,4000	1,38%	4,4200	4,4400	4,3400	5.060	22.190,50
13/12/2001	4,3400	-3,56%	4,4800	4,6000	4,3000	6.750	30.036,40
12/12/2001	4,5000	-3,02%	4,7200	4,7200	4,4000	3.750	16.983,70
11/12/2001	4,6400	-2,11%	4,7400	4,8000	4,6400	2.850	13.371,20
10/12/2001	4,7400	-3,27%	4,9000	4,9000	4,7400	3.630	17.345,40
07/12/2001	4,9000	0,00%	4,8200	5,1200	4,8000	12.485	61.970,40
06/12/2001	4,9000	4,70%	4,8000	4,9200	4,7600	5.097	24.926,40
05/12/2001	4,6800	0,00%	4,8800	4,8800	4,6800	4.125	19.768,00
04/12/2001	4,6800	-1,68%	4,7600	4,7600	4,6800	2.500	11.741,90
03/12/2001	4,7600	-2,06%	4,3400	4,7800	4,3400	4.365	20.153,80
30/11/2001	4,8600	-0,82%	5,0000	5,0400	4,8600	7.504	37.255,52
29/11/2001	4,9000	3,81%	4,6400	4,9200	4,6000	4.590	21.938,90
28/11/2001	4,7200	1,29%	4,8000	4,8000	4,6600	2.733	12.953,58
27/11/2001	4,6600	-2,10%	4,7600	4,8200	4,6400	4.230	19.997,40
26/11/2001	4,7600	0,00%	4,6400	4,7800	4,5600	6.236	28.967,16
23/11/2001	4,7600	-6,30%	5,0800	5,0800	4,7400	9.304	45.385,96
22/11/2001	5,0800	-0,78%	5,2800	5,3800	5,0000	23.210	121.538,30
21/11/2001	5,1200	3,64%	5,0000	5,3600	4,9600	17.545	89.722,80
20/11/2001	4,9400	0,00%	4,9400	5,0600	4,7600	8.885	43.937,00
19/11/2001	4,9400	0,41%	4,9200	5,0400	4,8800	11.335	56.354,80
16/11/2001	4,9200	0,41%	4,9000	5,0000	4,8400	5.164	25.354,22
15/11/2001	4,9000	4,26%	4,7000	5,2600	4,7000	30.192	150.123,60
14/11/2001	4,7000	6,82%	4,5200	4,7200	4,5200	15.905	73.076,20
13/11/2001	4,4000	-0,90%	4,4000	4,6000	4,3400	9.495	41.728,30
12/11/2001	4,4400	-0,45%	4,3400	4,5200	4,3400	3.525	15.576,50
09/11/2001	4,4600	-1,33%	4,5200	4,5600	4,3800	4.498	20.195,72
08/11/2001	4,5200	1,80%	4,4400	4,5800	4,4400	3.975	17.941,40
07/11/2001	4,4400	1,83%	4,4000	4,5400	4,3600	12.887	57.586,00
06/11/2001	4,3600	-0,46%	4,5200	4,5600	4,1600	16.500	72.279,70
05/11/2001	4,3800	6,83%	4,2400	4,4000	4,2000	8.730	37.708,20
02/11/2001	4,1000	-0,97%	4,1000	4,1800	4,0200	2.270	9.337,10
01/11/2001	4,1400	0,98%	4,1400	4,2600	4,0800	5.600	23.334,58
31/10/2001	4,1000	4,59%	3,9600	4,2200	3,8200	15.295	62.968,40
30/10/2001	3,9200	-2,00%	3,7200	3,9600	3,7200	2.860	11.223,80
29/10/2001	4,0000	0,50%	3,9600	4,0000	3,9600	886	3.522,56
26/10/2001	3,9800	1,02%	3,8400	3,9800	3,8400	2.130	8.343,50
25/10/2001	3,9400	4,23%	3,7800	4,0000	3,7800	680	2.595,50
24/10/2001	3,7800	-4,55%	3,8800	3,8800	3,7600	1.140	4.369,70
23/10/2001	3,9600	-1,49%	4,1200	4,1400	3,9600	3.370	13.757,40
22/10/2001	4,0200	1,52%	3,9600	4,0400	3,9400	7.290	29.121,50
19/10/2001	3,9600	0,00%	3,8600	3,9600	3,8400	1.390	5.437,00
18/10/2001	3,9600	-1,49%	3,9200	3,9600	3,8800	3.210	12.584,80
17/10/2001	4,0200	1,52%	3,9800	4,1200	3,9600	7.174	28.948,38
16/10/2001	3,9600	0,00%	3,9600	4,0000	3,9600	2.480	9.828,80
15/10/2001	3,9600	0,00%	3,8400	3,9600	3,8400	1.500	5.857,00
12/10/2001	3,9600	-1,00%	3,8000	4,0600	3,8000	5.640	22.608,00
11/10/2001	4,0000	1,01%	4,0400	4,1600	3,9200	13.852	55.499,14
10/10/2001	3,9600	1,54%	3,9400	4,0000	3,8000	5.465	21.519,10
09/10/2001	3,9000	5,41%	3,7000	4,0000	3,6400	94.570	360.721,10
08/10/2001	3,7000	-1,07%	3,3000	3,7000	3,3000	8.210	29.084,70
05/10/2001	3,7400	-0,53%	3,6400	3,9400	3,6400	10.252	38.858,78
04/10/2001	3,7600	1,08%	3,8000	3,9000	3,7400	13.550	51.863,40
03/10/2001	3,7200	1,09%	3,7000	3,7200	3,5400	2.425	8.873,60
02/10/2001	3,6800	0,00%	3,6800	3,7400	3,6000	3.195	11.815,90
01/10/2001	3,6800	0,00%	3,6800	3,8800	3,6800	14.842	55.789,40
28/9/2001	3,6800	11,52%	3,5000	3,6800	3,3600	52.880	183.264,34
27/9/2001	3,3000	-1,79%	3,3000	3,4400	3,3000	4.445	14.843,90
26/9/2001	3,3600	-1,18%	3,4800	3,4800	3,3200	2.510	8.462,40
25/9/2001	3,4000	0,00%	3,4000	3,5200	3,2200	8.465	28.694,70
24/9/2001	3,4000	3,03%	3,4000	3,5800	3,3200	9.392	32.537,68
21/9/2001	3,3000	-8,33%	3,2400	3,3400	3,0200	11.174	36.003,40
20/9/2001	3,6000	-8,16%	3,5400	3,7600	3,5200	6.004	21.558,02
19/9/2001	3,9200	1,03%	4,0000	4,2000	3,8800	10.385	41.410,80
18/9/2001	3,8800	2,11%	3,5800	3,9000	3,5800	8.176	30.949,74
17/9/2001	3,8000	-7,77%	4,0000	4,0000	3,3800	18.590	67.763,30
14/9/2001	4,1200	-11,59%	4,1200	4,4600	4,1200	12.460	52.065,00
13/9/2001	4,6600	-1,27%	4,4400	4,7800	4,4400	14.200	65.387,00
12/9/2001	4,7200	-11,94%	5,0400	5,0400	4,7200	6.650	31.479,90
11/9/2001	5,3600	1,90%	5,3400	5,4000	5,1200	1.450	7.726,00
10/9/2001	5,2600	-2,59%	5,3800	5,3800	5,0800	4.133	21.313,00
07/9/2001	5,4000	0,00%	5,2400	5,4000	5,2000	3.050	16.257,50
06/9/2001	5,4000	-1,46%	5,4800	5,4800	5,2800	3.135	16.912,10
05/9/2001	5,4800	-2,14%	5,5000	5,5000	5,4000	2.210	20.666,10
04/9/2001	5,6000	-1,41%	5,7200	5,7600	5,4800	7.735	43.239,30
03/9/2001	5,6800	-4,05%	5,8400	5,8400	5,4600	2.175	12.325,80
31/8/2001	5,9200	-2,63%	5,8200	5,9600	5,8000	5.580	32.611,70
30/8/2001	6,0800	0,00%	6,0800	6,1200	6,0400	2.910	17.719,60

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.%