Συνεχης ενημερωση

ΚΥΡΙΑΚΙΔΗΣ Η.- F.H.L. (ΚΥΡΜ)

4,5000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/6/2005	1,1200	0,90%	1,1300	1,1300	1,1000	52.147	58.351,50
01/6/2005	1,1100	0,00%	1,0900	1,1300	1,0900	18.456	20.440,90
31/5/2005	1,1100	-2,63%	1,1400	1,1600	1,1100	57.923	65.320,50
30/5/2005	1,1400	5,56%	1,0600	1,1400	1,0600	203.922	228.591,40
27/5/2005	1,0800	-2,70%	1,1100	1,1100	1,0800	101.599	110.810,00
26/5/2005	1,1100	-1,77%	1,1300	1,1300	1,0900	167.578	186.208,10
25/5/2005	1,1300	0,00%	1,1300	1,1500	1,1200	118.779	134.902,70
24/5/2005	1,1300	-5,04%	1,1700	1,1700	1,1300	71.116	81.694,40
23/5/2005	1,1900	0,00%	1,1900	1,1900	1,1700	39.987	47.265,60
20/5/2005	1,1900	0,00%	1,1800	1,1900	1,1700	24.298	28.797,48
19/5/2005	1,1900	0,00%	1,1900	1,2100	1,1700	30.668	36.267,66
18/5/2005	1,1900	-2,46%	1,2100	1,2200	1,1900	31.586	37.663,20
17/5/2005	1,2200	0,00%	1,2200	1,2300	1,1900	59.399	72.287,98
16/5/2005	1,2200	2,52%	1,1900	1,2300	1,1900	162.234	196.633,80
13/5/2005	1,1900	0,00%	1,1900	1,2000	1,1700	181.146	214.048,90
12/5/2005	1,1900	-2,46%	1,2100	1,2100	1,1900	31.207	37.340,70
11/5/2005	1,2200	0,00%	1,2100	1,2200	1,1900	8.731	10.484,40
10/5/2005	1,2200	0,83%	1,2100	1,2200	1,1900	63.188	76.562,90
09/5/2005	1,2100	0,00%	1,2100	1,2200	1,1800	34.944	42.012,50
06/5/2005	1,2100	0,00%	1,2200	1,2200	1,1900	14.959	17.903,40
05/5/2005	1,2100	0,00%	1,2100	1,2300	1,1900	45.315	55.014,40
04/5/2005	1,2100	0,00%	1,1900	1,2100	1,1700	61.603	73.472,84
03/5/2005	1,2100	0,83%	1,1800	1,2300	1,1800	486.517	583.880,30
28/4/2005	1,2000	0,00%	1,1800	1,2100	1,1800	22.870	27.275,90
27/4/2005	1,2000	-1,64%	1,1900	1,2200	1,1900	41.928	50.252,34
26/4/2005	1,2200	2,52%	1,1900	1,2200	1,1700	157.331	187.813,90
25/4/2005	1,1900	-3,25%	1,2200	1,2200	1,1900	62.199	74.881,46
22/4/2005	1,2300	-0,81%	1,2400	1,2500	1,2200	30.171	37.240,90
21/4/2005	1,2400	0,00%	1,2200	1,2500	1,2100	59.324	72.606,68
20/4/2005	1,2400	0,81%	1,2300	1,2600	1,2200	121.348	150.464,00
19/4/2005	1,2300	0,00%	1,2300	1,2500	1,2100	89.269	109.635,92
18/4/2005	1,2300	-1,60%	1,2100	1,2300	1,1900	139.819	169.553,70
15/4/2005	1,2500	0,00%	1,2500	1,2500	1,2300	69.057	85.901,82
14/4/2005	1,2500	-3,85%	1,3000	1,3000	1,2500	262.712	333.354,00
13/4/2005	1,3000	-1,52%	1,3200	1,3400	1,3000	118.524	155.859,82
12/4/2005	1,3200	0,00%	1,3200	1,3400	1,3200	68.948	91.721,08
11/4/2005	1,3200	-4,35%	1,3900	1,3900	1,3200	188.216	251.034,35
08/4/2005	1,3800	-1,43%	1,3800	1,4000	1,3800	61.882	85.736,50
07/4/2005	1,4000	-1,41%	1,4000	1,4100	1,3800	125.116	174.723,40
06/4/2005	1,4200	-0,70%	1,4300	1,4400	1,3900	254.803	358.338,24
05/4/2005	1,4300	-1,38%	1,4400	1,4600	1,4200	29.319	42.024,37
04/4/2005	1,4500	-0,68%	1,4600	1,4600	1,4300	30.974	44.595,50
01/4/2005	1,4600	-0,68%	1,4600	1,4600	1,4400	18.781	27.312,85
31/3/2005	1,4700	2,08%	1,4600	1,4800	1,4300	213.995	313.771,60
30/3/2005	1,4400	-0,69%	1,4300	1,4600	1,4100	110.130	158.113,91
29/3/2005	1,4500	-0,68%	1,4500	1,4600	1,4300	30.494	43.909,00
24/3/2005	1,4600	0,00%	1,4600	1,4800	1,4400	126.343	184.726,60
23/3/2005	1,4600	1,39%	1,4300	1,4600	1,4200	27.943	40.076,64
22/3/2005	1,4400	1,41%	1,4200	1,4500	1,3800	134.365	188.952,20
21/3/2005	1,4200	-5,33%	1,4800	1,4800	1,4000	108.443	155.276,10
18/3/2005	1,5000	0,00%	1,4700	1,5000	1,4600	33.253	49.434,60
17/3/2005	1,5000	-1,96%	1,5000	1,5100	1,4600	89.280	132.844,92
16/3/2005	1,5300	-0,65%	1,5200	1,5300	1,4700	87.099	131.025,80
15/3/2005	1,5400	-0,65%	1,5500	1,5500	1,5300	46.291	70.827,26
11/3/2005	1,5500	0,00%	1,5500	1,5500	1,5300	28.644	44.074,26
10/3/2005	1,5500	-0,64%	1,5500	1,5500	1,5300	36.115	55.630,76
09/3/2005	1,5600	-0,64%	1,5600	1,5700	1,5400	125.473	194.091,38
08/3/2005	1,5700	1,29%	1,5500	1,5800	1,5300	117.944	181.986,50
07/3/2005	1,5500	0,00%	1,5500	1,5900	1,5300	175.721	274.419,94
04/3/2005	1,5500	1,97%	1,5300	1,5500	1,5000	111.716	170.893,96
03/3/2005	1,5200	0,00%	1,5200	1,5400	1,4900	55.019	83.177,76
02/3/2005	1,5200	-2,56%	1,5300	1,5500	1,5000	113.280	171.824,01
01/3/2005	1,5600	-1,89%	1,5700	1,5900	1,5500	108.681	169.677,94
28/2/2005	1,5900	0,00%	1,5700	1,5900	1,5500	245.962	387.494,06
25/2/2005	1,5900	0,00%	1,6000	1,6000	1,5500	490.431	779.657,88
24/2/2005	1,5900	-1,24%	1,5900	1,6000	1,5600	235.455	371.547,76
23/2/2005	1,6100	-1,23%	1,6200	1,6200	1,5800	226.888	362.886,05
22/2/2005	1,6300	-0,61%	1,6400	1,6500	1,6200	187.901	306.079,40
21/2/2005	1,6400	1,23%	1,6400	1,6800	1,6300	294.962	489.969,05
18/2/2005	1,6200	3,18%	1,5800	1,6300	1,5600	1.774.762	2.703.404,10
17/2/2005	1,5700	1,29%	1,5500	1,5900	1,5500	448.115	707.744,07
16/2/2005	1,5500	0,00%	1,5500	1,5700	1,5400	420.290	653.086,67
15/2/2005	1,5500	1,31%	1,5500	1,5500	1,5300	59.000	90.976,85
14/2/2005	1,5300	0,00%	1,5300	1,5600	1,5200	150.476	230.885,80
11/2/2005	1,5300	-0,65%	1,5300	1,5500	1,5200	62.246	95.109,00
10/2/2005	1,5400	-0,65%	1,5400	1,5500	1,5200	58.180	89.156,60
09/2/2005	1,5500	0,00%	1,5500	1,5500	1,5100	112.915	172.172,80
08/2/2005	1,5500	-0,64%	1,5700	1,5700	1,5300	187.517	290.006,13
07/2/2005	1,5600	0,65%	1,5700	1,5900	1,5500	105.148	165.192,96
04/2/2005	1,5500	0,00%	1,5500	1,6000	1,5500	441.966	697.707,38
03/2/2005	1,5500	0,00%	1,5600	1,5600	1,5300	113.553	175.038,30
02/2/2005	1,5500	-1,27%	1,5800	1,5900	1,5400	90.115	139.464,84
01/2/2005	1,5700	0,64%	1,5500	1,5900	1,5300	443.606	691.195,72
31/1/2005	1,5600	-1,89%	1,6000	1,6500	1,5500	521.198	841.558,40
28/1/2005	1,5900	2,58%	1,5500	1,6000	1,5500	229.729	360.306,83
27/1/2005	1,5500	1,31%	1,5500	1,5900	1,5200	517.247	804.500,21
26/1/2005	1,5300	4,79%	1,4700	1,5500	1,4600	306.816	461.342,80
25/1/2005	1,4600	0,69%	1,4500	1,4800	1,4500	168.521	246.018,40
24/1/2005	1,4500	-0,68%	1,4500	1,4700	1,4300	106.547	153.896,10
21/1/2005	1,4600	0,69%	1,4400	1,4700	1,4400	63.459	92.325,64
20/1/2005	1,4500	2,84%	1,4000	1,4500	1,4000	227.629	324.546,40
19/1/2005	1,4100	0,71%	1,4000	1,4100	1,3800	119.167	166.360,53
18/1/2005	1,4000	-2,10%	1,4100	1,4300	1,4000	62.354	87.826,44
17/1/2005	1,4300	-2,05%	1,4600	1,4600	1,4300	47.120	67.637,48
14/1/2005	1,4600	0,00%	1,4700	1,4700	1,4300	86.561	125.492,76
13/1/2005	1,4600	2,10%	1,4500	1,4900	1,4100	241.761	352.299,82
12/1/2005	1,4300	-0,69%	1,4400	1,4600	1,4300	81.377	118.002,00
11/1/2005	1,4400	-1,37%	1,4500	1,4600	1,4400	24.241	35.118,30
10/1/2005	1,4600	-1,35%	1,4800	1,5000	1,4600	111.538	163.629,04
07/1/2005	1,4800	0,68%	1,4600	1,5000	1,4600	79.988	118.252,20
05/1/2005	1,4700	-1,34%	1,4800	1,4800	1,4600	50.778	74.410,42
04/1/2005	1,4900	0,68%	1,4700	1,4900	1,4600	75.482	111.363,90
03/1/2005	1,4800	-2,63%	1,5100	1,5200	1,4700	110.968	165.563,22
31/12/2004	1,5200	0,66%	1,4800	1,5200	1,4600	109.969	164.415,90
30/12/2004	1,5100	0,67%	1,5000	1,5100	1,4600	117.040	174.750,25
29/12/2004	1,5000	0,67%	1,4600	1,5000	1,4600	54.112	80.835,71
28/12/2004	1,4900	-0,67%	1,5100	1,5300	1,4600	101.548	151.848,52
27/12/2004	1,5000	2,74%	1,4400	1,5100	1,4400	260.238	387.139,10
24/12/2004	1,4600	0,69%	1,4200	1,4600	1,4200	37.024	53.405,00
23/12/2004	1,4500	-0,68%	1,4700	1,4700	1,4300	23.202	33.486,10
22/12/2004	1,4600	0,00%	1,4700	1,4700	1,4400	53.797	78.421,08
21/12/2004	1,4600	-0,68%	1,4900	1,5000	1,4200	49.602	71.803,40
20/12/2004	1,4700	0,68%	1,4600	1,5200	1,4500	114.316	169.627,76
17/12/2004	1,4600	0,00%	1,4600	1,4600	1,4300	34.115	49.341,86
16/12/2004	1,4600	0,00%	1,4600	1,4600	1,4200	43.335	62.661,02
15/12/2004	1,4600	-0,68%	1,4600	1,4700	1,4300	137.384	199.919,98
14/12/2004	1,4700	-2,00%	1,4800	1,4900	1,4600	145.986	214.376,20
13/12/2004	1,5000	0,00%	1,4900	1,5000	1,4600	124.032	183.604,75
10/12/2004	1,5000	-0,66%	1,5100	1,5300	1,4700	112.682	168.074,54
09/12/2004	1,5100	-1,31%	1,5500	1,5500	1,5000	123.112	186.973,59
08/12/2004	1,5300	1,32%	1,5200	1,5400	1,4900	180.999	273.547,56
07/12/2004	1,5100	1,34%	1,5000	1,5200	1,4700	299.611	446.201,54
06/12/2004	1,4900	0,00%	1,5100	1,5300	1,4800	167.214	250.051,80
03/12/2004	1,4900	3,47%	1,4400	1,5500	1,4200	601.195	892.032,40
02/12/2004	1,4400	0,70%	1,4200	1,4500	1,4200	129.186	184.825,96
01/12/2004	1,4300	0,00%	1,4400	1,4500	1,4000	101.372	144.540,34
30/11/2004	1,4300	0,00%	1,4500	1,4600	1,4000	113.912	162.711,65
29/11/2004	1,4300	2,14%	1,3900	1,4500	1,3800	269.719	383.067,98
26/11/2004	1,4000	1,45%	1,3900	1,4000	1,3200	210.326	287.220,68
25/11/2004	1,3800	0,73%	1,3800	1,3900	1,3600	114.020	156.625,40
24/11/2004	1,3700	-0,72%	1,3900	1,4000	1,3600	114.052	156.909,43
23/11/2004	1,3800	-1,43%	1,4200	1,4200	1,3700	102.953	142.459,70
22/11/2004	1,4000	0,00%	1,4000	1,4300	1,3700	189.397	264.636,62
19/11/2004	1,4000	-2,78%	1,4600	1,4700	1,4000	173.121	247.464,76
18/11/2004	1,4400	-1,37%	1,4700	1,4700	1,4300	62.031	89.773,00
17/11/2004	1,4600	0,00%	1,4600	1,4600	1,4300	68.868	100.384,97
16/11/2004	1,4600	-2,67%	1,5200	1,5200	1,4400	187.688	274.669,70
15/11/2004	1,5000	-1,96%	1,5100	1,5500	1,4900	135.490	205.359,34
12/11/2004	1,5300	-1,29%	1,5600	1,5700	1,4900	209.868	323.336,44
11/11/2004	1,5500	1,97%	1,5400	1,5500	1,5000	369.751	568.719,83
10/11/2004	1,5200	6,29%	1,4600	1,5300	1,4500	548.200	811.224,90
09/11/2004	1,4300	2,14%	1,4300	1,4600	1,4000	435.111	626.670,20
08/11/2004	1,4000	0,00%	1,3800	1,4500	1,3800	472.814	666.916,70
05/11/2004	1,4000	-1,41%	1,4000	1,4300	1,4000	70.239	99.342,94
04/11/2004	1,4200	1,43%	1,4000	1,4200	1,3800	138.781	194.028,30
03/11/2004	1,4000	0,00%	1,3800	1,4000	1,3700	57.247	79.801,30
02/11/2004	1,4000	2,94%	1,3500	1,4000	1,3200	380.971	523.564,86
01/11/2004	1,3600	0,74%	1,3300	1,3600	1,3200	49.353	65.991,04
29/10/2004	1,3500	3,85%	1,3000	1,3500	1,2800	102.264	134.871,48
27/10/2004	1,3000	-2,26%	1,3300	1,3400	1,3000	85.961	112.939,50
26/10/2004	1,3300	1,53%	1,3100	1,3600	1,3000	105.667	139.701,25
25/10/2004	1,3100	-2,24%	1,3200	1,3300	1,3100	66.724	87.939,98
22/10/2004	1,3400	-2,19%	1,3700	1,3900	1,3200	125.420	169.343,88
21/10/2004	1,3700	3,01%	1,3400	1,3800	1,3200	127.299	172.588,96
20/10/2004	1,3300	3,10%	1,2600	1,3300	1,2600	85.955	111.932,55
19/10/2004	1,2900	0,00%	1,2700	1,3200	1,2700	102.161	125.593,58
18/10/2004	1,2900	-1,53%	1,2800	1,3100	1,2800	12.970	16.724,64
15/10/2004	1,3100	1,55%	1,2600	1,3100	1,2600	45.232	58.900,92
14/10/2004	1,2900	-0,77%	1,2800	1,2900	1,2700	14.511	18.477,84
13/10/2004	1,3000	0,00%	1,2700	1,3000	1,2500	48.522	62.312,64
12/10/2004	1,3000	0,00%	1,3000	1,3000	1,2600	15.462	19.853,00
11/10/2004	1,3000	0,00%	1,2700	1,3000	1,2700	23.406	30.116,60
08/10/2004	1,3000	0,00%	1,2800	1,3000	1,2700	15.879	20.287,06
07/10/2004	1,3000	0,78%	1,3000	1,3000	1,2500	74.990	96.295,19
06/10/2004	1,2900	0,78%	1,2700	1,3000	1,2500	33.723	43.280,06
05/10/2004	1,2800	2,40%	1,2500	1,2900	1,2500	69.686	88.570,29
04/10/2004	1,2500	-1,57%	1,2700	1,2700	1,2400	29.031	36.316,30
01/10/2004	1,2700	2,42%	1,2300	1,2700	1,2300	53.589	67.518,20
30/9/2004	1,2400	0,00%	1,2500	1,2500	1,2000	21.940	26.747,50
29/9/2004	1,2400	0,00%	1,2200	1,2500	1,2200	32.333	39.929,44
28/9/2004	1,2400	-0,80%	1,2500	1,2500	1,2200	5.472	6.741,48
27/9/2004	1,2500	-0,79%	1,2500	1,2800	1,2200	64.581	81.211,82
24/9/2004	1,2600	0,00%	1,2700	1,2700	1,2200	60.147	75.407,40
23/9/2004	1,2600	0,80%	1,2500	1,2800	1,2200	85.566	107.966,09
22/9/2004	1,2500	0,00%	1,2500	1,2500	1,2200	15.872	19.652,10
21/9/2004	1,2500	0,00%	1,3000	1,3000	1,2300	79.684	100.130,38
20/9/2004	1,2500	-2,34%	1,2800	1,2800	1,2500	6.982	8.804,20
17/9/2004	1,2800	0,00%	1,2500	1,2900	1,2500	7.519	9.577,41
16/9/2004	1,2800	0,00%	1,2800	1,2800	1,2500	3.073	3.884,90
15/9/2004	1,2800	0,79%	1,2600	1,3000	1,2600	202.709	261.243,80
14/9/2004	1,2700	-0,78%	1,2500	1,2700	1,2500	7.646	9.565,60
13/9/2004	1,2800	-1,54%	1,2600	1,3200	1,2600	176.119	227.577,70
10/9/2004	1,3000	4,84%	1,2500	1,3300	1,2500	232.734	298.857,70
09/9/2004	1,2400	-2,36%	1,2400	1,2500	1,2300	10.595	13.116,98
08/9/2004	1,2700	-0,78%	1,2900	1,2900	1,2500	5.972	7.522,91
07/9/2004	1,2800	0,00%	1,3000	1,3000	1,2500	10.015	12.730,70
06/9/2004	1,2800	0,79%	1,2700	1,3100	1,2300	28.733	36.604,70
03/9/2004	1,2700	-2,31%	1,3100	1,3100	1,2700	9.084	11.571,19
02/9/2004	1,3000	0,00%	1,2900	1,3000	1,2600	21.236	27.303,08
01/9/2004	1,3000	0,78%	1,3000	1,3000	1,2800	13.863	17.880,32
31/8/2004	1,2900	-1,53%	1,2800	1,2900	1,2700	28.648	36.593,38
30/8/2004	1,3100	-3,68%	1,3700	1,3700	1,3000	57.000	75.649,30
27/8/2004	1,3600	1,49%	1,3100	1,3700	1,2900	56.410	74.762,50
26/8/2004	1,3400	0,00%	1,3700	1,3700	1,3000	19.370	25.680,70
25/8/2004	1,3400	3,08%	1,3100	1,3400	1,2700	178.841	234.390,77
24/8/2004	1,3000	1,56%	1,3000	1,3000	1,2700	6.447	8.229,70
23/8/2004	1,2800	-2,29%	1,3200	1,3200	1,2800	7.440	9.616,50
20/8/2004	1,3100	-0,76%	1,3000	1,3100	1,2800	26.215	34.045,20
19/8/2004	1,3200	0,76%	1,3100	1,3200	1,3000	7.550	9.926,70
18/8/2004	1,3100	0,00%	1,3000	1,3200	1,2700	20.364	26.299,00
17/8/2004	1,3100	-2,24%	1,3700	1,3800	1,3000	46.732	61.749,00
16/8/2004	1,3400	-4,29%	1,4000	1,4000	1,3400	18.803	25.800,50
12/8/2004	1,4000	-2,10%	1,4400	1,4400	1,3800	39.357	54.727,80
11/8/2004	1,4300	2,14%	1,3800	1,4300	1,3400	103.653	144.154,28
10/8/2004	1,4000	2,19%	1,3700	1,4000	1,3700	54.210	74.982,78
09/8/2004	1,3700	0,74%	1,3200	1,3800	1,3100	65.803	88.840,20
06/8/2004	1,3600	0,74%	1,3500	1,3800	1,3200	81.054	109.230,55
05/8/2004	1,3500	5,47%	1,3200	1,4000	1,3200	154.648	211.387,14
04/8/2004	1,2800	0,79%	1,2800	1,3300	1,2700	55.306	71.432,40
03/8/2004	1,2700	1,60%	1,2400	1,2700	1,2100	95.389	118.143,40
02/8/2004	1,2500	-0,79%	1,2100	1,2500	1,2000	57.655	70.573,40
30/7/2004	1,2600	0,00%	1,2700	1,2700	1,2000	54.233	66.877,04
29/7/2004	1,2600	0,80%	1,3000	1,3000	1,2200	21.356	26.933,50
28/7/2004	1,2500	10,62%	1,1300	1,3000	1,1100	5.575.995	5.709.571,50
27/7/2004	1,1300	3,67%	1,0900	1,1500	1,0900	65.852	73.470,60
26/7/2004	1,0900	0,93%	1,0900	1,1200	1,0800	17.587	19.392,02
23/7/2004	1,0800	-2,70%	1,1100	1,1300	1,0700	16.345	18.017,80
22/7/2004	1,1100	0,91%	1,0800	1,1200	1,0800	78.493	85.464,70
21/7/2004	1,1000	-0,90%	1,1100	1,1100	1,0500	51.965	56.324,40
20/7/2004	1,1100	-1,77%	1,1600	1,1600	1,1000	24.228	26.574,92
19/7/2004	1,1300	-0,88%	1,1400	1,1700	1,1300	16.233	18.583,40
16/7/2004	1,1400	3,64%	1,1000	1,1400	1,1000	33.236	37.242,68
15/7/2004	1,1000	-1,79%	1,1200	1,1200	1,0900	40.347	44.521,22
14/7/2004	1,1200	-0,88%	1,1300	1,1300	1,0900	18.621	20.737,05
13/7/2004	1,1300	-1,74%	1,1600	1,1600	1,1300	11.999	13.697,60
12/7/2004	1,1500	-1,71%	1,1700	1,1700	1,1500	6.069	,00
09/7/2004	1,1700	1,74%	1,1600	1,1700	1,1300	27.921	32.277,80
08/7/2004	1,1500	2,68%	1,0900	1,1600	1,0800	37.369	42.414,60
07/7/2004	1,1200	0,90%	1,1100	1,1200	1,1000	32.950	36.603,20
06/7/2004	1,1100	0,00%	1,0900	1,1200	1,0900	22.753	25.260,63
05/7/2004	1,1100	0,00%	1,1100	1,1300	1,1000	9.379	10.442,30
02/7/2004	1,1100	-0,89%	1,1200	1,1500	1,0900	203.677	227.538,76
01/7/2004	1,1200	-0,88%	1,1200	1,1300	1,0900	11.096	12.336,90
30/6/2004	1,1300	0,00%	1,1300	1,1300	1,1000	22.523	25.142,10
29/6/2004	1,1300	-2,59%	1,1700	1,1700	1,1200	80.503	91.869,02
28/6/2004	1,1600	0,00%	1,1600	1,1800	1,1300	28.633	33.344,38
25/6/2004	1,1600	-0,85%	1,1300	1,1600	1,1300	45.266	51.974,90
24/6/2004	1,1700	0,00%	1,1700	1,1800	1,1300	72.321	84.266,75
23/6/2004	1,1700	0,00%	1,1600	1,1700	1,1400	27.754	32.063,40
22/6/2004	1,1700	-3,31%	1,1900	1,2000	1,1700	6.415	7.586,90
21/6/2004	1,2100	0,00%	1,1900	1,2200	1,1700	9.583	11.436,00
18/6/2004	1,2100	0,00%	1,1900	1,2200	1,1700	17.541	21.064,00
17/6/2004	1,2100	-2,42%	1,2300	1,2300	1,1800	47.590	57.248,04
16/6/2004	1,2400	0,81%	1,2500	1,2500	1,2300	29.063	36.072,70
15/6/2004	1,2300	-1,60%	1,2300	1,2800	1,2200	13.501	16.852,02
14/6/2004	1,2500	-1,57%	1,2700	1,2900	1,2400	56.109	71.068,60
11/6/2004	1,2700	1,60%	1,2500	1,3100	1,2500	67.885	86.787,40
10/6/2004	1,2500	0,00%	1,2500	1,2800	1,2400	56.095	70.384,71
09/6/2004	1,2500	0,81%	1,2500	1,2600	1,2300	16.944	21.127,00
08/6/2004	1,2400	-0,80%	1,2500	1,2700	1,2300	57.482	71.909,50
07/6/2004	1,2500	-4,58%	1,3100	1,3300	1,2500	66.153	84.657,12
04/6/2004	1,3100	-2,96%	1,3400	1,3500	1,3100	62.605	82.922,50
03/6/2004	1,3500	-2,88%	1,3700	1,3900	1,3500	51.950	70.852,50
02/6/2004	1,3900	3,73%	1,3600	1,4000	1,3500	100.802	137.868,68
01/6/2004	1,3400	3,08%	1,2800	1,3700	1,2800	134.048	178.305,12
28/5/2004	1,3000	1,56%	1,2800	1,3100	1,2800	36.748	47.604,82
27/5/2004	1,2800	-1,54%	1,3000	1,3300	1,2700	69.445	89.204,50
26/5/2004	1,3000	0,00%	1,3100	1,3200	1,2800	57.182	74.471,30
25/5/2004	1,3000	-1,52%	1,3200	1,3200	1,2900	29.176	38.148,68
24/5/2004	1,3200	-0,75%	1,3500	1,3500	1,3200	36.967	49.118,16
21/5/2004	1,3300	1,53%	1,3200	1,3500	1,3100	36.918	48.902,88
20/5/2004	1,3100	0,00%	1,3200	1,3200	1,3000	24.524	32.011,60
19/5/2004	1,3100	-2,24%	1,3400	1,3400	1,3100	62.353	82.685,18
18/5/2004	1,3400	0,00%	1,3400	1,3500	1,3200	36.394	48.489,50
17/5/2004	1,3400	0,00%	1,3300	1,3700	1,3100	47.270	62.799,80
14/5/2004	1,3400	-4,29%	1,4000	1,4000	1,3400	33.285	45.646,42
13/5/2004	1,4000	0,00%	1,4000	1,4000	1,3800	12.577	17.556,80
12/5/2004	1,4000	1,45%	1,3800	1,4000	1,3800	37.243	51.927,23
11/5/2004	1,3800	0,00%	1,4200	1,4200	1,3800	51.997	72.708,20
10/5/2004	1,3800	-1,43%	1,3800	1,4000	1,3800	39.119	54.070,20
07/5/2004	1,4000	-2,10%	1,4300	1,4600	1,4000	30.721	43.579,27
06/5/2004	1,4300	-2,05%	1,4600	1,4700	1,4300	43.321	62.552,07
05/5/2004	1,4600	-0,68%	1,5200	1,5200	1,4400	38.617	56.365,38
04/5/2004	1,4700	-2,00%	1,5000	1,5000	1,4700	36.349	54.018,90
03/5/2004	1,5000	-1,96%	1,5100	1,5300	1,4900	22.002	33.116,90
30/4/2004	1,5300	-2,55%	1,5500	1,5500	1,5100	71.730	109.723,50
29/4/2004	1,5700	-1,88%	1,5800	1,5900	1,5700	30.120	47.568,40
28/4/2004	1,6000	-0,62%	1,6000	1,6200	1,5700	74.881	118.909,40
27/4/2004	1,6100	-1,23%	1,6200	1,6300	1,6000	84.009	135.917,10
26/4/2004	1,6300	-1,21%	1,6500	1,6700	1,6300	60.947	100.307,46
23/4/2004	1,6500	4,43%	1,6200	1,6800	1,5800	404.007	655.419,89
22/4/2004	1,5800	1,94%	1,5500	1,5900	1,5500	60.707	95.609,21
21/4/2004	1,5500	-0,64%	1,5500	1,5700	1,5500	20.249	31.577,55
20/4/2004	1,5600	0,65%	1,5500	1,5700	1,5500	43.378	67.587,29
19/4/2004	1,5500	1,97%	1,5300	1,5700	1,5300	114.407	178.046,58
16/4/2004	1,5200	0,66%	1,5100	1,5300	1,5000	27.446	41.518,22
15/4/2004	1,5100	0,67%	1,5300	1,5300	1,5000	27.254	41.246,82
14/4/2004	1,5000	-3,23%	1,5300	1,5300	1,4900	24.746	37.208,56
13/4/2004	1,5500	1,31%	1,5500	1,5600	1,5300	57.670	88.906,60
08/4/2004	1,5300	0,66%	1,5300	1,5500	1,5300	33.320	51.065,40
07/4/2004	1,5200	2,01%	1,5000	1,5300	1,5000	21.577	32.514,20
06/4/2004	1,4900	-2,61%	1,5300	1,5500	1,4800	81.503	122.713,90
05/4/2004	1,5300	4,79%	1,4600	1,5500	1,4600	93.970	142.018,00
02/4/2004	1,4600	2,10%	1,4600	1,4600	1,4100	20.339	29.408,00
01/4/2004	1,4300	-2,72%	1,4700	1,4800	1,4000	46.030	66.068,42
31/3/2004	1,4700	0,68%	1,4900	1,4900	1,4200	15.524	22.428,50
30/3/2004	1,4600	-0,68%	1,4800	1,5000	1,4600	35.087	52.155,40
29/3/2004	1,4700	2,80%	1,4500	1,4800	1,4300	60.480	88.471,74
26/3/2004	1,4300	3,62%	1,4000	1,4500	1,3900	54.078	76.726,10
24/3/2004	1,3800	0,00%	1,3900	1,4000	1,3700	32.786	45.182,55

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%