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
29/8/2001	6,0800	-3,18%	6,2400	6,3200	6,0400	3.215	19.901,40
28/8/2001	6,2800	2,61%	6,2000	6,4400	6,0000	10.235	63.628,80
27/8/2001	6,1200	1,32%	6,0400	6,2000	6,0000	3.480	21.306,00
24/8/2001	6,0400	3,78%	5,9600	6,0800	5,9200	5.575	33.417,80
23/8/2001	5,8200	-1,69%	5,9600	6,0000	5,8000	2.290	13.555,00
22/8/2001	5,9200	0,00%	5,8400	5,9200	5,7400	1.710	10.015,80
21/8/2001	5,9200	2,07%	5,5000	5,9200	5,5000	2.605	15.122,40
20/8/2001	5,8000	0,69%	5,7600	5,8000	5,7600	580	3.343,00
17/8/2001	5,7600	-1,71%	5,6400	5,8000	5,6400	1.215	6.985,60
16/8/2001	5,8600	2,45%	5,7600	5,8800	5,7600	2.220	12.873,20
14/8/2001	5,7200	4,38%	5,7000	5,8400	5,5000	3.060	17.398,70
13/8/2001	5,4800	-1,44%	5,5200	5,5200	5,3200	1.310	7.143,20
10/8/2001	5,5600	-0,71%	5,6000	5,6000	5,4000	780	4.301,80
09/8/2001	5,6000	0,00%	5,3400	5,6400	5,2800	6.980	38.695,10
08/8/2001	5,6000	0,72%	5,6000	5,7400	5,3000	3.770	20.720,60
07/8/2001	5,5600	-5,44%	5,7600	5,7600	5,2800	5.760	31.677,20
06/8/2001	5,8800	0,68%	5,8000	5,9600	5,8000	10.765	63.777,10
03/8/2001	5,8400	-4,58%	6,1600	6,2400	5,6400	6.290	37.993,80
02/8/2001	6,1200	2,68%	5,9600	6,2000	5,4800	10.567	63.607,44
01/8/2001	5,9600	3,11%	5,8400	6,2000	5,8400	9.440	55.935,60
31/7/2001	5,7800	0,35%	5,5600	5,8400	5,4400	10.067	56.900,94
30/7/2001	5,7600	-6,49%	6,1600	6,1600	5,7400	8.550	50.561,60
27/7/2001	6,1600	5,12%	5,9000	6,3600	5,6800	18.520	113.787,20
26/7/2001	5,8600	2,81%	5,5000	5,8600	5,4800	9.545	54.619,70
25/7/2001	5,7000	2,52%	5,5600	5,8800	5,5000	5.960	33.728,40
24/7/2001	5,5600	7,34%	5,1800	5,6400	5,1000	12.245	66.695,70
23/7/2001	5,1800	6,58%	4,9800	5,2800	4,8200	3.705	18.887,60
20/7/2001	4,8600	2,97%	4,8000	5,1600	4,7400	14.555	70.858,00
19/7/2001	4,7200	2,16%	4,7000	4,8000	4,6200	3.543	16.664,56
18/7/2001	4,6200	2,67%	4,3000	4,7400	4,3000	3.155	14.549,30
17/7/2001	4,5000	1,81%	4,4200	4,5200	4,2800	3.405	15.086,40
16/7/2001	4,4200	-5,15%	4,4000	4,5600	4,1200	3.015	12.915,90
13/7/2001	4,6600	-4,90%	4,8000	4,8000	4,5400	4.785	22.487,20
12/7/2001	4,9000	6,52%	4,6200	4,9800	4,6200	2.510	12.117,80
11/7/2001	4,6000	-1,29%	4,5200	4,6600	4,5200	1.540	7.042,60
10/7/2001	4,6600	-0,85%	4,7200	4,8000	4,4400	8.740	40.598,50
09/7/2001	4,7000	-1,26%	4,6600	4,7600	4,6000	3.240	15.115,20
06/7/2001	4,7600	-0,83%	4,8000	4,8400	4,7200	2.760	13.194,80
05/7/2001	4,8000	1,69%	4,7600	4,8000	4,6800	1.917	9.089,10
04/7/2001	4,7200	-2,07%	4,9600	5,0000	4,7000	5.758	27.487,54
03/7/2001	4,8200	-2,82%	4,7200	4,8800	4,7200	3.665	17.500,00
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	0,00%	16,9000	16,9600	15,9600	25.376	,00

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.%