Συνεχης ενημερωση

ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (ΚΥΡΙΟ)

2,2700 €

-0,0100 (-0,44%)

Άνοιγμα 2,3200
Υψηλό 2,4300
Χαμηλό 2,2000

Όγκος 67.512
Τζίρος 154.669 €
Πράξεις 202

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/7/2001	4,9600	-0,40%	5,0600	5,0600	4,6400	2.815	13.601,80
29/6/2001	4,9800	-1,58%	5,0200	5,1400	4,9200	4.135	20.816,00
28/6/2001	5,0600	0,80%	5,0200	5,1000	4,8400	5.878	29.568,18
27/6/2001	5,0200	4,58%	4,9800	5,0400	4,6600	8.523	41.940,04
26/6/2001	4,8000	-0,83%	4,8000	4,8200	4,6000	5.865	27.577,00
25/6/2001	4,8400	-6,56%	5,1800	5,1800	4,7600	5.144	24.950,78
22/6/2001	5,1800	-1,15%	5,2400	5,2400	5,0000	4.342	22.135,72
21/6/2001	5,2400	-2,96%	5,4400	5,4400	5,2000	1.750	9.224,70
20/6/2001	5,4000	-2,88%	5,5600	5,5600	5,2000	2.766	14.896,74
19/6/2001	5,5600	0,00%	5,7000	5,8000	5,5600	5.010	28.437,60
18/6/2001	5,5600	0,00%	5,5600	5,5600	5,4000	1.490	8.200,60
15/6/2001	5,5600	-0,36%	5,3600	5,5800	5,3000	2.475	13.533,20
14/6/2001	5,5800	-2,11%	5,7600	5,7600	5,4400	8.755	48.205,70
13/6/2001	5,7000	5,95%	5,4400	5,8800	5,2000	16.855	92.660,20
12/6/2001	5,3800	-2,18%	5,2600	5,5000	5,2600	7.170	38.659,90
11/6/2001	5,5000	-2,48%	5,4400	6,2800	5,2200	8.110	44.146,20
08/6/2001	5,6400	-1,74%	5,8000	5,8000	5,4000	6.080	34.042,60
07/6/2001	5,7400	0,00%	5,7600	5,7600	5,2800	6.325	35.582,70
06/6/2001	5,7400	-1,03%	5,8000	5,9800	5,6000	4.920	28.472,80
05/6/2001	5,8000	-2,36%	5,9400	5,9600	5,6000	3.939	22.711,82
01/6/2001	5,9400	-3,57%	6,0800	6,2000	5,6400	8.960	52.476,10
31/5/2001	6,1600	0,00%	6,2000	6,3200	5,9600	3.713	22.942,64
30/5/2001	6,1600	-0,65%	6,2000	6,2000	5,9800	3.825	23.316,60
29/5/2001	6,2000	-0,64%	6,0400	6,2000	6,0400	2.590	15.850,20
28/5/2001	6,2400	-3,70%	6,2800	6,5600	6,1600	5.712	35.807,40
25/5/2001	6,4800	0,62%	6,6000	6,6400	6,4000	4.970	32.525,80
24/5/2001	6,4400	0,63%	6,2400	6,4400	6,2400	3.535	22.557,00
23/5/2001	6,4000	-1,84%	6,4000	6,5200	6,2800	4.716	30.111,30
22/5/2001	6,5200	-1,81%	6,6000	6,6800	6,3600	6.190	40.187,60
21/5/2001	6,6400	-1,78%	6,9600	6,9600	6,5200	4.225	28.292,80
18/5/2001	6,7600	0,60%	6,7200	6,8000	6,6000	2.865	19.170,80
17/5/2001	6,7200	0,00%	6,9200	6,9200	6,6800	3.409	22.987,80
16/5/2001	6,7200	1,82%	6,7200	6,9600	6,4400	5.721	38.438,72
15/5/2001	6,6000	0,61%	6,4400	6,6000	6,4400	1.632	10.643,48
14/5/2001	6,5600	-1,20%	6,6800	6,6800	6,5200	1.830	12.003,20
11/5/2001	6,6400	-1,78%	6,7600	6,9200	6,6000	2.460	16.714,00
10/5/2001	6,7600	0,60%	6,7200	6,8800	6,6800	3.055	20.727,20
09/5/2001	6,7200	-1,75%	6,7600	6,8000	6,4400	5.343	35.494,28
08/5/2001	6,8400	1,18%	6,6000	6,9200	6,6000	7.414	50.329,32
07/5/2001	6,7600	-4,52%	6,7200	7,2000	6,3600	10.686	71.032,20
04/5/2001	7,0800	-2,21%	7,1600	7,2400	7,0000	6.090	43.124,40
03/5/2001	7,2400	-0,55%	7,2800	7,2800	7,0800	1.894	13.684,00
02/5/2001	7,2800	1,11%	7,2000	7,3200	7,1200	3.955	28.610,60
30/4/2001	7,2000	-2,70%	7,4000	7,4000	7,0800	9.655	69.389,20
27/4/2001	7,4000	-0,54%	7,5200	7,5600	7,2800	3.806	28.159,52
26/4/2001	7,4400	0,54%	7,4800	7,5600	7,3200	5.930	44.312,00
25/4/2001	7,4000	0,54%	7,3200	7,4000	7,1600	6.580	47.707,00
24/4/2001	7,3600	-1,60%	7,5200	7,6000	7,2800	4.590	33.949,80
23/4/2001	7,4800	-0,53%	7,4400	7,5600	7,4400	3.112	23.284,50
20/4/2001	7,5200	1,62%	7,4000	7,6000	7,4000	6.235	46.663,40
19/4/2001	7,4000	-1,60%	7,8800	7,8800	7,3200	9.575	72.007,56
18/4/2001	7,5200	2,17%	7,4400	7,6800	7,4000	10.820	81.569,60
17/4/2001	7,3600	-4,17%	7,8000	7,8000	7,0000	5.460	40.174,60
12/4/2001	7,6800	2,67%	7,4000	7,7200	7,4000	6.283	47.836,80
11/4/2001	7,4800	-1,58%	7,8400	7,8400	7,4400	4.720	35.960,20
10/4/2001	7,6000	-1,55%	7,7600	7,8800	7,4800	11.305	87.512,20
09/4/2001	7,7200	-0,52%	7,7200	7,7600	7,4000	5.090	38.787,00
06/4/2001	7,7600	-3,48%	8,3200	8,6400	7,4800	37.460	303.598,39
05/4/2001	8,0400	11,67%	7,2000	8,0400	7,2000	32.343	248.843,20
04/4/2001	7,2000	4,65%	6,5600	7,3200	6,4000	18.938	131.316,40
03/4/2001	6,8800	-7,03%	7,4000	7,4000	6,6800	9.350	64.712,40
02/4/2001	7,4000	0,00%	7,4000	7,6400	7,2800	6.030	44.760,40
30/3/2001	7,4000	-3,65%	7,7600	7,9200	7,2800	18.010	136.524,80
29/3/2001	7,6800	4,92%	7,4400	7,8800	7,2800	41.425	314.896,20
28/3/2001	7,3200	10,24%	6,7600	7,4000	6,6800	34.960	249.815,00
27/3/2001	6,6400	-1,78%	6,6400	6,6800	6,2000	15.255	98.407,00
26/3/2001	6,7600	-3,98%	7,0400	7,0800	6,6400	7.155	49.068,00
23/3/2001	7,0400	-2,22%	7,2000	7,5600	6,8000	19.073	137.683,24
22/3/2001	7,2000	-1,64%	7,3200	7,4000	7,0400	18.885	136.372,20
21/3/2001	7,3200	0,00%	7,3200	7,4400	6,7200	14.247	102.461,80
20/3/2001	7,3200	5,78%	7,0800	7,3600	7,0800	17.990	129.645,60
19/3/2001	6,9200	-10,82%	7,7600	7,7600	6,8400	30.934	222.850,80
16/3/2001	7,7600	-7,62%	8,5600	8,7200	7,6000	33.709	268.795,60
15/3/2001	8,4000	0,96%	7,4000	8,8000	7,4000	64.405	520.912,80
14/3/2001	8,3200	-11,86%	9,7200	10,4800	8,3200	63.615	608.592,20
13/3/2001	9,4400	8,76%	8,6800	9,6000	7,8000	57.642	529.533,61
12/3/2001	8,6800	11,86%	7,7600	8,6800	7,6400	68.802	575.734,33
09/3/2001	7,7600	2,65%	8,1200	8,1200	7,5200	37.167	289.590,16
08/3/2001	7,5600	11,83%	6,8000	7,5600	6,8000	57.020	424.005,80
07/3/2001	6,7600	0,60%	6,8000	6,8800	6,7600	12.275	83.615,00
06/3/2001	6,7200	4,35%	6,5200	6,8400	6,5200	25.320	168.866,44
05/3/2001	6,4400	5,92%	6,2000	6,4800	6,1600	25.780	164.409,80
02/3/2001	6,0800	2,01%	5,9600	6,2000	5,9200	5.293	32.002,75
01/3/2001	5,9600	-0,33%	6,0800	6,0800	5,7000	9.935	58.540,20
28/2/2001	5,9800	-2,29%	6,1200	6,3600	5,9200	20.055	123.503,50
27/2/2001	6,1200	8,13%	5,6400	6,1600	5,6400	15.223	91.187,56
23/2/2001	5,6600	1,43%	5,5800	5,8400	5,5400	9.220	52.396,70
22/2/2001	5,5800	0,36%	5,5600	5,8400	5,2000	16.079	88.406,98
21/2/2001	5,5600	-7,95%	5,9600	6,0000	5,3200	20.613	117.493,74
20/2/2001	6,0400	0,00%	6,4000	6,6800	5,7000	46.840	289.494,90
19/2/2001	6,0400	11,85%	5,5600	6,0400	5,5600	40.260	236.683,30
16/2/2001	5,4000	4,25%	5,2800	5,6000	5,0800	20.553	111.093,30
15/2/2001	5,1800	7,02%	4,8400	5,4200	4,8400	31.184	164.576,24
14/2/2001	4,8400	0,41%	4,7600	4,8600	4,7000	2.910	13.884,70
13/2/2001	4,8200	-0,41%	4,9200	4,9600	4,5600	11.230	54.109,90
12/2/2001	4,8400	4,31%	4,3400	4,9000	4,3400	10.072	47.897,09
09/2/2001	4,6400	1,31%	4,6400	4,7200	4,5800	6.607	30.657,34
08/2/2001	4,5800	1,78%	4,5000	4,6000	4,5000	2.715	12.384,80
07/2/2001	4,5000	0,00%	4,5800	4,6000	4,4000	9.209	41.541,06
06/2/2001	4,5000	3,21%	4,3600	4,5000	4,3600	7.423	32.893,56
05/2/2001	4,3600	0,93%	4,2000	4,3600	4,2000	7.740	33.298,30
02/2/2001	4,3200	-1,37%	4,4800	4,4800	4,2400	7.900	33.945,90
01/2/2001	4,3800	-2,23%	4,4800	4,5800	4,2400	14.315	62.779,90
31/1/2001	4,4800	5,16%	4,2000	4,6000	4,1200	18.173	80.517,26
30/1/2001	4,2600	3,90%	4,2000	4,2600	4,1000	5.854	24.477,30
29/1/2001	4,1000	-3,76%	4,1600	4,2000	4,0800	1.840	7.583,70
26/1/2001	4,2600	-1,84%	4,3800	4,3800	4,0200	4.570	19.567,40
25/1/2001	4,3400	4,83%	4,0200	4,3600	4,0000	6.190	25.575,10
24/1/2001	4,1400	1,47%	4,0800	4,3000	3,9600	6.181	25.256,00
23/1/2001	4,0800	-0,49%	4,0000	4,2000	4,0000	3.100	12.619,70
22/1/2001	4,1000	-3,76%	4,2000	4,2000	4,0000	4.118	16.774,46
19/1/2001	4,2600	-3,62%	4,1000	4,3600	4,1000	5.728	24.349,65
18/1/2001	4,4200	-3,07%	4,6400	4,6400	4,2400	7.905	35.023,00
17/1/2001	4,5600	2,24%	4,5400	4,6000	4,4000	5.755	26.100,80
16/1/2001	4,4600	-6,30%	4,7600	4,7600	4,2800	9.025	40.315,60
15/1/2001	4,7600	-8,81%	5,2200	5,2200	4,6400	7.390	35.677,70
12/1/2001	5,2200	-2,97%	5,4400	5,4800	5,1600	7.200	38.235,40
11/1/2001	5,3800	5,91%	5,2000	5,5200	5,1600	6.080	32.283,80
10/1/2001	5,0800	-1,17%	5,1200	5,4000	4,7200	3.531	17.836,14
09/1/2001	5,1400	-2,28%	5,3600	5,3600	4,7600	4.905	24.807,10
08/1/2001	5,2600	-6,07%	5,5600	5,5600	5,0400	4.920	25.837,40
05/1/2001	5,6000	-1,41%	5,6400	5,6400	5,5200	1.668	9.310,32
04/1/2001	5,6800	1,43%	5,7600	5,7600	5,6000	2.715	15.455,80
03/1/2001	5,6000	-4,44%	6,0000	6,0000	5,6000	1.960	11.241,40
29/12/2000	5,8600	-2,01%	5,9800	5,9800	5,8600	3.115	18.365,81
28/12/2000	5,9800	-0,99%	5,9200	6,0400	5,8600	3.762	22.219,52
27/12/2000	6,0400	0,00%	6,1400	6,1600	5,9000	4.190	25.041,09
22/12/2000	6,0400	-1,63%	6,1400	6,2800	5,9200	4.315	26.127,22
21/12/2000	6,1400	-1,92%	5,9600	6,2600	5,9600	3.825	23.483,20
20/12/2000	6,2600	0,00%	6,1000	6,3000	5,9800	5.510	33.809,98
19/12/2000	6,2600	-3,10%	6,2800	6,3000	6,1600	9.638	59.951,96
18/12/2000	6,4600	-5,56%	6,8400	6,8600	6,4200	10.835	72.856,49
15/12/2000	6,8400	4,59%	6,7400	7,1600	6,4600	34.593	238.009,48
14/12/2000	6,5400	9,36%	5,9200	6,6600	5,8600	9.080	56.358,33
13/12/2000	5,9800	-2,92%	6,1000	6,1400	5,9200	5.465	32.868,53
12/12/2000	6,1600	-1,91%	6,1600	6,3000	6,0400	4.130	23.529,86
11/12/2000	6,2800	0,32%	6,2200	6,4600	6,0800	7.495	46.943,80
08/12/2000	6,2600	-1,26%	6,0800	6,5200	6,0800	11.460	72.914,61
07/12/2000	6,3400	-0,94%	6,4000	6,4000	5,9800	6.430	40.453,41
06/12/2000	6,4000	1,59%	6,6400	6,6400	6,3400	13.120	84.688,04
05/12/2000	6,3000	-1,87%	6,7400	6,7400	6,1400	6.446	41.690,51
04/12/2000	6,4200	5,59%	6,3000	6,6000	6,3000	9.777	63.421,69
01/12/2000	6,0800	7,42%	5,8600	6,3000	5,7000	9.200	54.381,54
30/11/2000	5,6600	2,54%	5,6400	5,8200	5,6000	2.890	16.529,57
29/11/2000	5,5200	1,47%	5,3400	5,6400	5,1600	7.557	40.832,63
28/11/2000	5,4400	-9,03%	5,8600	5,8600	5,2800	8.632	48.558,44
27/11/2000	5,9800	-3,86%	6,1000	6,1000	5,8600	3.344	20.089,80
24/11/2000	6,2200	1,97%	5,9800	6,2800	5,9800	3.825	23.631,11
23/11/2000	6,1000	-3,79%	6,2600	6,2600	5,9200	5.375	32.713,43
22/11/2000	6,3400	-1,25%	6,4800	6,5800	6,1600	4.117	26.283,93
21/11/2000	6,4200	-0,62%	6,4600	6,4600	6,2600	5.560	35.401,47
20/11/2000	6,4600	-3,00%	6,6400	6,7400	6,4000	2.831	18.385,33
17/11/2000	6,6600	0,00%	6,5200	6,6600	6,4200	5.122	33.418,90
16/11/2000	6,6600	-0,89%	6,7000	6,7400	6,4800	5.115	33.784,15
15/11/2000	6,7200	-0,88%	6,9200	6,9200	6,7000	7.606	51.380,22
14/11/2000	6,7800	0,89%	6,7000	6,8000	6,7000	2.510	16.894,94
13/11/2000	6,7200	0,30%	6,8400	6,8400	6,4600	6.362	42.204,43
10/11/2000	6,7000	0,00%	6,6400	6,7400	6,5800	2.396	16.009,04
09/11/2000	6,7000	0,60%	6,6600	6,7400	6,5200	2.472	16.392,58
08/11/2000	6,6600	2,15%	6,8400	6,8400	6,4200	4.594	30.315,73
07/11/2000	6,5200	-2,69%	6,7000	6,7000	6,4000	3.316	21.635,66
06/11/2000	6,7000	-0,30%	6,7200	6,7200	6,4600	6.164	40.602,29
03/11/2000	6,7200	-0,30%	6,5400	6,7400	6,5200	3.690	24.390,05
02/11/2000	6,7400	-7,67%	7,4000	7,4000	6,7200	7.351	50.780,48
01/11/2000	7,3000	2,82%	7,4000	7,5800	7,3000	9.834	73.187,82
31/10/2000	7,1000	5,97%	6,7000	7,1400	6,7000	5.402	37.843,61
30/10/2000	6,7000	1,82%	6,5800	7,1600	6,5800	6.392	43.297,90
27/10/2000	6,5800	3,46%	6,4600	6,5800	6,3400	8.741	56.553,04
26/10/2000	6,3600	-6,19%	6,4600	6,8400	6,3000	11.734	75.118,74
25/10/2000	6,7800	1,80%	6,7200	6,7800	6,4600	6.380	42.049,89
24/10/2000	6,6600	0,00%	6,4000	6,7000	6,4000	9.522	63.085,93
23/10/2000	6,6600	-3,48%	6,8600	7,0200	6,5400	13.542	90.878,77
20/10/2000	6,9000	3,60%	6,6600	7,0200	6,6600	8.294	56.761,58
19/10/2000	6,6600	3,74%	6,4200	6,7000	6,4200	6.123	39.878,24
18/10/2000	6,4200	-0,93%	6,4600	6,4800	6,0400	9.425	59.651,01
17/10/2000	6,4800	-0,61%	6,7200	6,7200	5,9200	15.275	98.354,37
16/10/2000	6,5200	7,24%	6,6000	6,6000	6,3400	14.175	92.041,23
13/10/2000	6,0800	-6,17%	5,9000	6,2800	5,8600	16.760	101.232,13
12/10/2000	6,4800	-4,71%	6,8000	6,8000	6,4600	17.300	114.604,11
11/10/2000	6,8000	-6,59%	7,2800	7,2800	6,7800	8.510	59.664,42
10/10/2000	7,2800	-4,71%	7,6400	7,6400	7,0200	15.600	113.164,49
09/10/2000	7,6400	-4,74%	8,0200	8,1000	7,6400	9.775	76.228,47
06/10/2000	8,0200	-2,67%	8,2200	8,2200	7,6400	13.873	109.857,81
05/10/2000	8,2400	-1,90%	8,2200	8,5200	8,1600	6.295	51.962,58
04/10/2000	8,4000	-2,55%	8,5600	8,6000	8,3000	5.283	44.580,48
03/10/2000	8,6200	-4,86%	8,9600	9,0600	8,5600	16.305	144.044,75
02/10/2000	9,0600	-0,66%	9,0600	9,2400	8,9200	6.295	57.092,44
29/9/2000	9,1200	0,22%	9,2800	9,2800	8,9800	3.270	29.778,87
28/9/2000	9,1000	0,44%	9,0400	9,2200	8,9600	3.640	32.961,56
27/9/2000	9,0600	-1,95%	9,2200	9,2800	8,9800	4.280	39.184,45
26/9/2000	9,2400	-3,14%	9,6000	9,6200	9,1000	9.710	90.504,48
25/9/2000	9,5400	0,42%	9,6800	9,7400	9,4200	10.860	103.501,98
22/9/2000	9,5000	2,81%	9,2400	9,6800	9,1000	12.370	116.352,31
21/9/2000	9,2400	-3,14%	9,5000	9,5400	9,1600	9.740	,00
20/9/2000	9,5400	-3,44%	9,8600	9,9400	9,4800	11.440	,00
19/9/2000	9,8800	-5,18%	10,4400	10,4400	9,8800	11.360	,00
18/9/2000	10,4200	-4,58%	10,7800	10,8000	10,2800	16.075	,00
15/9/2000	10,9200	0,00%	10,9200	11,2200	10,6200	38.905	,00
14/9/2000	10,9200	2,25%	10,8600	11,0400	10,4400	35.545	,00
13/9/2000	10,6800	1,71%	10,5400	11,2600	10,2800	39.228	,00
12/9/2000	10,5000	-4,89%	10,6000	10,9800	9,9800	31.986	,00
11/9/2000	11,0400	1,66%	11,3000	11,5000	10,9200	34.590	,00
08/9/2000	10,8600	4,83%	10,5000	11,1600	10,4400	37.220	,00
07/9/2000	10,3600	5,07%	10,2400	10,5000	9,8600	27.670	,00
06/9/2000	9,8600	3,14%	9,6800	9,9200	9,5400	28.084	,00
05/9/2000	9,5600	3,02%	9,2800	9,5600	9,2200	19.140	,00
04/9/2000	9,2800	-1,28%	9,4000	9,4000	9,0000	11.370	,00
01/9/2000	9,4000	0,64%	9,5400	9,5400	9,2400	20.945	,00
31/8/2000	9,3400	4,71%	8,9200	9,3600	8,8000	10.550	,00
30/8/2000	8,9200	0,00%	8,9800	9,1200	8,5600	12.215	,00
29/8/2000	8,9200	-1,98%	9,1000	9,3400	8,8600	6.696	,00
28/8/2000	9,1000	-0,66%	9,1600	9,3000	8,8000	7.810	,00
25/8/2000	9,1600	-2,76%	9,4000	9,4000	9,1000	7.650	,00
24/8/2000	9,4200	-3,68%	9,6200	9,7800	9,3400	4.721	,00
23/8/2000	9,7800	1,88%	9,6800	9,8800	9,3000	9.310	,00
22/8/2000	9,6000	3,90%	9,3400	9,6800	9,1600	14.750	,00
21/8/2000	9,2400	-1,28%	9,4000	9,7800	8,9800	7.217	,00
18/8/2000	9,3600	-0,85%	9,4400	9,9800	9,2200	9.835	,00
17/8/2000	9,4400	0,21%	9,6200	9,6200	8,8000	10.005	,00
16/8/2000	9,4200	-10,29%	10,6200	10,6200	9,2800	9.040	,00
14/8/2000	10,5000	1,55%	10,5400	10,7800	10,2800	15.280	,00
11/8/2000	10,3400	6,16%	9,7800	10,4400	9,4200	18.195	,00
10/8/2000	9,7400	-10,97%	10,8600	11,1600	9,6800	23.715	,00
09/8/2000	10,9400	-11,49%	12,0400	12,2000	10,8800	24.132	,00
08/8/2000	12,3600	0,00%	12,6200	12,6200	11,7400	14.550	,00
07/8/2000	12,3600	-7,07%	13,2000	13,2000	12,3200	16.345	,00
04/8/2000	13,3000	-5,81%	14,2200	14,2200	12,4400	25.632	,00
03/8/2000	14,1200	-3,95%	15,2800	15,4400	13,8200	78.426	,00
02/8/2000	14,7000	12,04%	13,2600	14,7000	13,1000	99.649	,00
01/8/2000	13,1200	-0,91%	13,2000	13,3400	13,0200	6.568	,00
31/7/2000	13,2400	0,00%	13,2400	13,5400	13,1600	8.962	,00
28/7/2000	13,2400	2,00%	12,9600	13,4200	12,7200	17.758	,00
27/7/2000	12,9800	0,15%	12,6600	13,4800	12,6600	4.297	,00
26/7/2000	12,9600	-2,11%	13,2000	13,2000	12,6800	11.099	,00
25/7/2000	13,2400	0,30%	12,9600	13,4600	12,9600	6.227	,00
24/7/2000	13,2000	-1,93%	13,2600	13,3400	12,9800	4.707	,00
21/7/2000	13,4600	-1,17%	13,9000	13,9000	13,2000	3.503	,00
20/7/2000	13,6200	1,19%	13,2000	13,9800	12,9800	7.991	,00
19/7/2000	13,4600	-6,27%	14,5000	14,6200	13,3400	12.107	,00
18/7/2000	14,3600	-0,55%	14,5800	14,8600	14,3000	14.415	,00
17/7/2000	14,4400	2,85%	14,1400	14,8600	14,0600	19.421	,00
14/7/2000	14,0400	3,54%	13,5600	14,0800	13,3800	12.118	,00
13/7/2000	13,5600	-1,45%	13,2400	13,7600	13,2000	6.595	,00
12/7/2000	13,7600	-1,71%	13,8200	14,1400	13,2600	8.359	,00
11/7/2000	14,0000	2,34%	13,2600	14,4200	13,2600	12.693	,00
10/7/2000	13,6800	3,79%	14,0000	14,0000	12,8800	19.053	,00
07/7/2000	13,1800	-4,22%	13,0200	13,7600	13,0200	11.649	,00
06/7/2000	13,7600	-1,99%	13,6000	14,4800	13,6000	10.817	,00
05/7/2000	14,0400	5,25%	13,3800	14,0800	13,0400	17.236	,00
04/7/2000	13,3400	-1,62%	13,5200	13,7400	13,2400	8.983	,00
03/7/2000	13,5600	-2,59%	13,7800	14,2600	13,2600	5.832	,00
30/6/2000	13,9200	-2,52%	14,4800	14,5800	13,8400	7.597	,00
29/6/2000	14,2800	-0,56%	14,2600	14,5600	13,8600	18.883	,00
28/6/2000	14,3600	-6,02%	15,2800	15,9600	14,2000	37.174	,00
27/6/2000	15,2800	9,93%	13,7600	15,2800	13,4800	20.482	,00
26/6/2000	13,9000	-9,39%	15,3400	15,4200	13,8200	22.721	,00
23/6/2000	15,3400	-2,91%	15,8000	16,3400	15,1400	25.904	,00
22/6/2000	15,8000	-2,71%	16,3000	16,9000	15,5200	17.907	,00
21/6/2000	16,2400	-4,02%	16,9000	16,9600	15,9600	25.376	,00
20/6/2000	16,9200	-4,84%	17,9400	18,1600	16,8600	22.151	,00
16/6/2000	17,7800	1,14%	17,6200	18,3400	17,6200	45.549	,00
15/6/2000	17,5800	-0,45%	18,0000	18,1000	17,2200	23.697	,00
14/6/2000	17,6600	2,32%	17,2600	17,8400	16,6800	23.638	,00
13/6/2000	17,2600	-3,03%	18,1600	18,1600	16,6600	18.782	,00
12/6/2000	17,8000	0,45%	18,4400	18,6600	17,6200	24.353	,00
09/6/2000	17,7200	1,03%	17,5400	18,4400	17,5400	21.079	,00
08/6/2000	17,5400	4,78%	16,5200	18,0000	16,5200	15.817	,00
07/6/2000	16,7400	-8,52%	18,3000	18,3000	16,5600	29.380	,00
06/6/2000	18,3000	-4,49%	19,2600	19,6600	18,0200	23.889	,00
05/6/2000	19,1600	6,09%	18,7800	19,7000	17,6200	61.841	,00
02/6/2000	18,0600	-0,88%	18,3600	18,9400	17,6200	18.419	,00
01/6/2000	18,2200	-0,87%	18,3800	18,7200	18,0000	21.751	,00
31/5/2000	18,3800	2,11%	18,4400	19,2600	18,2800	32.168	,00
30/5/2000	18,0000	0,90%	18,1000	18,1600	17,1400	20.253	,00
29/5/2000	17,8400	-4,80%	19,0400	19,2600	17,7200	27.306	,00
26/5/2000	18,7400	-2,50%	19,4800	20,2800	18,1800	76.155	,00
25/5/2000	19,2200	9,95%	18,6200	19,2200	18,1600	94.292	,00
24/5/2000	17,4800	1,51%	16,8200	18,4400	16,6800	50.011	,00
23/5/2000	17,2200	-2,38%	17,1000	18,1000	16,7800	32.499	,00
22/5/2000	17,6400	-5,77%	18,7200	19,2200	17,3400	46.210	,00
19/5/2000	18,7200	5,17%	18,6800	19,2600	16,9000	61.985	,00
18/5/2000	17,8000	5,20%	17,0000	18,1400	17,0000	59.572	,00
17/5/2000	16,9200	3,30%	16,6600	17,0600	15,7400	41.647	,00
16/5/2000	16,3800	-4,21%	17,0600	17,2800	15,9600	61.686	,00
15/5/2000	17,1000	0,23%	17,5600	17,8800	17,0600	41.172	,00
12/5/2000	17,0600	9,78%	15,9000	17,1000	15,9000	69.582	,00
11/5/2000	15,5400	1,97%	14,9400	16,0800	14,9400	30.169	,00
10/5/2000	15,2400	5,25%	14,4800	15,3600	14,4800	23.132	,00
09/5/2000	14,4800	-0,14%	14,6200	15,5800	14,2200	50.555	,00
08/5/2000	14,5000	5,99%	14,2200	15,0200	13,9800	55.732	,00
05/5/2000	13,6800	9,27%	12,8200	13,7600	12,7200	38.016	,00
04/5/2000	12,5200	0,48%	12,0400	12,6600	12,0400	11.217	,00
03/5/2000	12,4600	-3,26%	13,1000	13,2000	12,3800	10.289	,00
02/5/2000	12,8800	2,38%	11,6600	13,2000	11,6600	8.167	,00
27/4/2000	12,5800	0,64%	11,8800	12,6600	11,5600	23.601	,00
26/4/2000	12,5000	-3,55%	12,6800	14,0000	11,6600	17.747	,00
25/4/2000	12,9600	-8,86%	13,2000	13,9800	12,8200	24.179	,00
24/4/2000	14,2200	-1,39%	14,8000	15,1400	14,0400	19.421	,00
21/4/2000	14,4200	2,12%	14,1200	14,8400	13,7000	26.245	,00
20/4/2000	14,1200	0,00%	15,3000	15,4200	13,6200	23.825	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%