Συνεχης ενημερωση

ΚΥΛΙΝΔΡΟΜΥΛΟΙ Κ. ΣΑΡΑΝΤΟΠΟΥΛΟΣ Α.Ε. (ΣΑΡΑΝ)

1,0700 €

0,0000 (0,00%)

Άνοιγμα 1,0700
Υψηλό 1,0700
Χαμηλό 1,0700

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/2/2005	1,7400	0,00%	1,7000	1,9100	1,7000	15.100	27.914,00
09/2/2005	1,7400	-0,57%	1,7100	1,7400	1,6500	1.260	2.130,35
08/2/2005	1,7500	8,70%	1,5700	1,7700	1,5700	27.980	47.675,50
07/2/2005	1,6100	0,00%	1,6100	1,6100	1,6100	150	241,50
04/2/2005	1,6100	0,63%	1,5800	1,6100	1,5800	310	490,10
03/2/2005	1,6000	-1,23%	1,6000	1,6000	1,5400	640	999,55
02/2/2005	1,6200	0,00%	1,6000	1,6200	1,5300	1.625	2.579,50
01/2/2005	1,6200	-1,22%	1,6200	1,6500	1,5500	2.720	4.365,10
31/1/2005	1,6400	2,50%	1,6000	1,6700	1,5800	5.270	8.551,20
28/1/2005	1,6000	0,63%	1,5900	1,6100	1,5900	1.575	2.514,25
27/1/2005	1,5900	0,00%	1,6000	1,6700	1,5900	5.947	9.557,63
26/1/2005	1,5900	1,92%	1,5500	1,5900	1,5300	7.090	11.047,80
25/1/2005	1,5600	1,30%	1,5400	1,5600	1,5400	916	1.413,40
24/1/2005	1,5400	-0,65%	1,5500	1,6100	1,5000	3.650	5.646,83
21/1/2005	1,5500	-3,13%	1,5800	1,5800	1,5200	1.175	1.823,00
20/1/2005	1,6000	-0,62%	1,5900	1,6000	1,5300	1.810	2.845,84
19/1/2005	1,6100	1,26%	1,6000	1,6200	1,5200	1.400	2.209,50
18/1/2005	1,5900	-1,85%	1,6300	1,6300	1,5900	575	922,75
17/1/2005	1,6200	1,25%	1,6000	1,6400	1,6000	1.935	3.134,85
14/1/2005	1,6000	-0,62%	1,6000	1,6600	1,6000	8.790	14.510,55
13/1/2005	1,6100	0,00%	1,5900	1,6100	1,5900	200	320,00
12/1/2005	1,6100	5,23%	1,5100	1,6400	1,5000	3.650	5.784,75
11/1/2005	1,5300	-3,77%	1,5900	1,5900	1,5300	485	752,75
10/1/2005	1,5900	0,63%	1,5800	1,6200	1,5400	1.940	3.049,60
07/1/2005	1,5800	-0,63%	1,5900	1,6200	1,5400	875	1.367,25
05/1/2005	1,5900	0,63%	1,5700	1,6000	1,5300	2.340	3.709,60
04/1/2005	1,5800	-1,86%	1,6000	1,6100	1,5000	1.390	2.160,55
03/1/2005	1,6100	0,63%	1,6000	1,6100	1,5900	400	640,00
31/12/2004	1,6000	1,27%	1,5800	1,6000	1,5800	400	636,50
30/12/2004	1,5800	-1,25%	1,5900	1,6100	1,5300	2.250	3.524,00
29/12/2004	1,6000	0,63%	1,5700	1,6300	1,5700	1.660	2.644,50
28/12/2004	1,5900	1,92%	1,5500	1,6300	1,4600	9.750	15.224,75
27/12/2004	1,5600	-0,64%	1,5700	1,5700	1,5100	380	586,65
24/12/2004	1,5700	-1,88%	1,6000	1,6000	1,5700	1.275	2.014,75
23/12/2004	1,6000	-3,61%	1,6600	1,6600	1,5800	2.585	4.153,41
22/12/2004	1,6600	-2,35%	1,7000	1,7000	1,6200	2.660	4.380,25
21/12/2004	1,7000	0,59%	1,6900	1,7000	1,6900	667	1.125,18
20/12/2004	1,6900	0,00%	1,6800	1,6900	1,5800	7.833	13.043,89
17/12/2004	1,6900	-3,43%	1,7400	1,7600	1,6800	1.780	3.033,70
16/12/2004	1,7500	-0,57%	1,7400	1,7500	1,7200	580	1.010,25
15/12/2004	1,7600	-1,68%	1,7600	1,7600	1,7600	95	160,64
14/12/2004	1,7900	1,70%	1,7400	1,8000	1,7000	1.515	2.656,75
13/12/2004	1,7600	0,57%	1,7500	1,7700	1,7000	1.165	2.030,70
10/12/2004	1,7500	1,74%	1,7300	1,8100	1,7300	2.375	4.185,75
09/12/2004	1,7200	1,78%	1,6900	1,7200	1,6900	1.175	2.001,00
08/12/2004	1,6900	-3,98%	1,7400	1,7500	1,6100	5.580	9.333,55
07/12/2004	1,7600	-2,76%	1,8200	1,8200	1,7600	1.240	2.212,65
06/12/2004	1,8100	0,00%	1,8100	1,8100	1,8000	1.350	2.433,50
03/12/2004	1,8100	-3,21%	1,8700	1,8700	1,8100	1.570	2.885,10
02/12/2004	1,8700	-1,58%	1,8400	1,8900	1,8000	1.760	3.275,80
01/12/2004	1,9000	-4,52%	1,9700	1,9700	1,8200	1.090	2.083,15
30/11/2004	1,9900	0,51%	1,9600	1,9900	1,9000	1.500	2.872,25
29/11/2004	1,9800	0,00%	1,9600	1,9800	1,9600	100	197,50
26/11/2004	1,9800	-1,00%	1,9800	1,9800	1,9800	70	135,40
25/11/2004	2,0000	2,56%	1,9300	2,0000	1,9100	1.740	3.446,80
24/11/2004	1,9500	1,56%	1,9200	1,9500	1,9000	2.053	3.918,75
23/11/2004	1,9200	-0,52%	1,9500	2,0000	1,9200	5.350	10.434,25
22/11/2004	1,9300	-2,53%	1,9700	2,0000	1,9300	1.000	1.956,50
19/11/2004	1,9800	-2,46%	2,0000	2,0100	1,9800	970	1.939,50
18/11/2004	2,0300	3,05%	1,9700	2,0500	1,8400	23.635	47.628,20
17/11/2004	1,9700	2,07%	1,9300	1,9700	1,9300	350	678,50
16/11/2004	1,9300	-4,93%	2,0000	2,0000	1,9300	405	790,38
15/11/2004	2,0300	0,00%	2,0000	2,0300	1,9800	325	650,50
12/11/2004	2,0300	4,10%	1,9800	2,0500	1,9700	11.110	22.528,00
11/11/2004	1,9500	-3,94%	2,0100	2,0100	1,9500	2.710	5.404,28
10/11/2004	2,0300	0,50%	2,0000	2,0300	1,9300	5.680	11.386,90
09/11/2004	2,0200	0,50%	2,0200	2,0200	1,9600	7.605	15.098,80
08/11/2004	2,0100	-2,90%	2,0700	2,0700	2,0100	700	1.433,50
05/11/2004	2,0700	0,98%	2,0200	2,0900	2,0000	5.340	11.036,68
04/11/2004	2,0500	1,49%	2,0500	2,0700	1,9800	3.025	6.178,75
03/11/2004	2,0200	1,00%	2,0300	2,0300	1,9800	5.342	10.768,80
02/11/2004	2,0000	2,04%	2,0000	2,0000	2,0000	2.015	4.025,95
01/11/2004	1,9600	5,95%	1,9000	1,9700	1,8800	7.325	13.952,25
29/10/2004	1,8500	-6,57%	1,9700	1,9700	1,8500	500	953,00
27/10/2004	1,9800	-1,00%	2,0000	2,0000	1,9200	1.150	2.264,00
26/10/2004	2,0000	0,50%	1,9800	2,0000	1,9400	8.450	16.628,50
25/10/2004	1,9900	-0,50%	1,9900	1,9900	1,9900	50	99,50
22/10/2004	2,0000	0,00%	2,0400	2,0600	2,0000	6.150	12.536,00
21/10/2004	2,0000	0,50%	2,0000	2,0000	1,9900	5.320	10.619,30
20/10/2004	1,9900	2,05%	1,9800	2,0000	1,9600	1.550	3.074,75
19/10/2004	1,9500	0,00%	1,9200	1,9500	1,9000	1.096	2.104,67
18/10/2004	1,9500	0,00%	1,9700	1,9700	1,9500	375	737,25
15/10/2004	1,9500	2,63%	1,9000	1,9500	1,9000	4.450	8.596,75
14/10/2004	1,9000	1,06%	1,8800	1,9000	1,8600	3.250	6.123,00
13/10/2004	1,8800	-3,59%	1,9200	1,9200	1,8800	250	474,00
12/10/2004	1,9500	1,04%	1,9400	1,9500	1,9400	250	486,50
11/10/2004	1,9300	0,52%	1,9000	1,9900	1,8800	2.575	5.042,25
08/10/2004	1,9200	1,05%	1,9100	1,9200	1,9100	1.200	2.303,25
07/10/2004	1,9000	0,00%	1,9200	1,9300	1,9000	1.305	2.503,65
06/10/2004	1,9000	2,70%	1,8400	1,9100	1,8000	12.825	24.331,25
05/10/2004	1,8500	-1,60%	1,8600	1,8900	1,7300	8.455	15.405,80
04/10/2004	1,8800	-0,53%	1,8900	1,9000	1,8800	165	309,15
01/10/2004	1,8900	-1,05%	1,9200	1,9300	1,8900	275	525,50
30/9/2004	1,9100	-2,55%	1,9400	1,9900	1,9000	8.200	16.026,50
29/9/2004	1,9600	-1,51%	1,9600	1,9800	1,9000	11.049	21.437,94
28/9/2004	1,9900	0,00%	1,9600	1,9900	1,8800	5.200	9.928,50
27/9/2004	1,9900	1,53%	1,9900	1,9900	1,9900	625	1.243,75
24/9/2004	1,9600	0,51%	1,9400	2,0000	1,8900	12.810	25.081,30
23/9/2004	1,9500	0,00%	1,9300	2,0000	1,8300	12.000	23.003,00
22/9/2004	1,9500	0,00%	1,9500	1,9500	1,9500	275	536,25
21/9/2004	1,9500	-1,02%	1,9700	1,9700	1,9500	705	1.385,95
20/9/2004	1,9700	2,60%	1,9200	2,0000	1,9200	17.300	33.906,00
17/9/2004	1,9200	-2,04%	1,9600	2,0100	1,9200	10.720	21.247,35
16/9/2004	1,9600	-0,51%	1,9400	1,9600	1,8800	4.410	8.499,90
15/9/2004	1,9700	-1,50%	1,9700	1,9700	1,9700	35	67,45
14/9/2004	2,0000	1,52%	1,9500	2,0000	1,9500	4.768	9.421,72
13/9/2004	1,9700	-0,51%	2,0000	2,0000	1,8700	1.075	2.103,25
10/9/2004	1,9800	0,00%	2,0100	2,0100	1,9100	7.800	15.257,50
09/9/2004	1,9800	4,21%	1,9000	1,9800	1,9000	1.500	2.924,50
08/9/2004	1,9000	-3,06%	1,9800	1,9800	1,9000	500	976,00
07/9/2004	1,9600	3,16%	1,9000	1,9600	1,8900	6.375	12.263,50
06/9/2004	1,9000	-5,00%	1,9800	1,9800	1,9000	125	242,50
03/9/2004	2,0000	-2,44%	2,0200	2,0200	1,9200	590	1.168,05
02/9/2004	2,0500	0,00%	2,0300	2,0800	1,9600	6.230	12.711,10
01/9/2004	2,0500	3,02%	1,9900	2,0500	1,9900	2.150	4.353,00
31/8/2004	1,9900	-0,50%	1,9900	1,9900	1,9600	650	1.290,50
30/8/2004	2,0000	-0,99%	2,0200	2,0500	2,0000	5.745	11.700,80
27/8/2004	2,0200	0,00%	2,0000	2,0200	1,8000	3.910	7.549,10
26/8/2004	2,0200	1,00%	2,0000	2,0200	2,0000	200	403,00
25/8/2004	2,0000	1,01%	1,9800	2,0000	1,9800	475	947,00
24/8/2004	1,9800	2,06%	1,9500	1,9800	1,9500	300	590,75
23/8/2004	1,9400	2,11%	1,9200	1,9400	1,9200	150	289,25
20/8/2004	1,9000	0,00%	1,9300	1,9300	1,9000	400	766,00
19/8/2004	1,9000	-1,55%	1,9300	1,9700	1,9000	670	1.294,45
18/8/2004	1,9300	1,58%	1,9000	1,9300	1,9000	5.000	9.621,50
17/8/2004	1,9000	-1,04%	1,9000	1,9000	1,9000	25	47,50
16/8/2004	1,9200	-3,03%	1,9500	1,9500	1,9200	200	387,00
12/8/2004	1,9800	4,21%	1,9100	1,9800	1,8900	2.025	3.936,75
11/8/2004	1,9000	-1,04%	1,9100	1,9100	1,9000	300	571,25
10/8/2004	1,9200	-1,03%	1,9200	1,9200	1,9200	620	1.187,40
09/8/2004	1,9400	2,11%	1,8800	1,9400	1,8300	3.150	5.975,25
06/8/2004	1,9000	0,53%	1,8900	1,9200	1,8900	2.075	3.943,75
05/8/2004	1,8900	-2,58%	1,9400	1,9700	1,8700	1.385	2.654,23
04/8/2004	1,9400	-2,02%	1,9600	1,9600	1,9400	75	146,00
03/8/2004	1,9800	-1,49%	2,0000	2,0000	1,9800	275	547,00
02/8/2004	2,0100	0,00%	2,0100	2,0100	1,7700	2.800	5.323,75
30/7/2004	2,0100	0,50%	2,1400	2,1600	2,0100	2.150	4.462,50
29/7/2004	2,0000	-0,50%	2,0200	2,0200	2,0000	690	1.379,90
28/7/2004	2,0100	-3,37%	2,0800	2,1500	2,0000	4.026	8.438,18
27/7/2004	2,0800	0,00%	2,0600	2,1000	2,0100	1.530	3.152,79
26/7/2004	2,0800	1,96%	2,0500	2,0800	2,0400	1.950	4.021,50
23/7/2004	2,0400	3,03%	2,0000	2,1000	2,0000	17.025	34.961,50
22/7/2004	1,9800	2,06%	1,9300	1,9800	1,8600	2.400	4.670,75
21/7/2004	1,9400	-4,43%	2,0200	2,0200	1,9400	428	841,02
20/7/2004	2,0300	-0,49%	2,0200	2,0400	2,0000	1.615	3.250,85
19/7/2004	2,0400	0,49%	2,0300	2,0400	1,9400	1.450	2.902,25
16/7/2004	2,0300	0,00%	2,0300	2,0300	2,0300	55	107,55
15/7/2004	2,0300	2,53%	2,0200	2,0300	2,0200	50	101,25
14/7/2004	1,9800	-1,00%	1,9800	2,0400	1,9800	1.556	3.110,16
13/7/2004	2,0000	0,00%	2,0100	2,0100	1,9900	515	1.028,00
12/7/2004	2,0000	-1,48%	2,0200	2,0800	2,0000	1.325	,00
09/7/2004	2,0300	3,57%	2,0100	2,0400	2,0000	2.575	5.195,50
08/7/2004	1,9600	-4,85%	2,0500	2,0500	1,9600	700	1.410,75
07/7/2004	2,0600	0,49%	2,0700	2,0900	2,0600	800	1.664,25
06/7/2004	2,0500	0,99%	2,0200	2,0800	1,9600	9.050	18.376,00
05/7/2004	2,0300	-1,46%	2,0500	2,0500	2,0000	465	937,40
02/7/2004	2,0600	-2,37%	2,1000	2,1000	2,0600	140	288,75
01/7/2004	2,1100	-2,76%	2,1500	2,1500	2,1100	100	212,00
30/6/2004	2,1700	-3,13%	2,2100	2,2100	2,1700	150	328,50
29/6/2004	2,2400	0,45%	2,2200	2,2400	2,0600	1.515	3.244,15
28/6/2004	2,2300	-1,33%	2,2800	2,2900	2,2300	300	677,25
25/6/2004	2,2600	-3,42%	2,3000	2,3000	2,2600	200	454,00
24/6/2004	2,3400	2,63%	2,2600	2,3700	2,0300	11.649	26.235,35
23/6/2004	2,2800	2,24%	2,2000	2,2800	2,2000	480	1.083,80
22/6/2004	2,2300	1,36%	2,2000	2,2300	2,1600	750	1.642,25
21/6/2004	2,2000	0,46%	2,2000	2,2400	2,2000	2.100	4.660,75
18/6/2004	2,1900	1,86%	2,1500	2,2000	2,1200	7.310	15.852,45
17/6/2004	2,1500	-3,59%	2,2600	2,2600	2,0600	1.355	2.899,80
16/6/2004	2,2300	-2,19%	2,2800	2,3200	2,1000	1.410	3.126,35
15/6/2004	2,2800	-7,32%	2,4700	2,4800	2,2000	9.300	21.048,25
14/6/2004	2,4600	-6,82%	2,6100	2,6100	2,4300	2.286	5.707,81
11/6/2004	2,6400	-0,38%	2,6400	2,6400	2,5000	12.990	33.204,75
10/6/2004	2,6500	-1,12%	2,6600	2,6700	2,6000	403	1.061,25
09/6/2004	2,6800	-0,74%	2,7100	2,7100	2,6300	420	1.109,15
08/6/2004	2,7000	1,50%	2,7000	2,7000	2,7000	25	67,50
07/6/2004	2,6600	-1,48%	2,7000	2,7000	2,6400	925	2.460,25
04/6/2004	2,7000	0,00%	2,7000	2,7000	2,7000		,00
03/6/2004	2,7000	0,00%	2,7000	2,7000	2,7000	120	320,40
02/6/2004	2,7000	-0,37%	2,7200	2,7200	2,6500	725	1.943,25
01/6/2004	2,7100	1,12%	2,6800	2,7100	2,6300	1.590	4.267,50
28/5/2004	2,6800	0,00%	2,6300	2,6800	2,5500	3.825	10.126,75
27/5/2004	2,6800	0,00%	2,6800	2,6800	2,6800	1.025	2.747,00
26/5/2004	2,6800	-0,37%	2,6600	2,6800	2,6200	350	927,25
25/5/2004	2,6900	1,89%	2,6200	2,6900	2,6000	1.095	2.880,20
24/5/2004	2,6400	-0,38%	2,6600	2,6600	2,6200	625	1.650,00
21/5/2004	2,6500	0,00%	2,6700	2,6800	2,6200	1.400	3.724,75
20/5/2004	2,6500	-1,85%	2,6500	2,6500	2,6500	400	1.060,00
19/5/2004	2,7000	-1,82%	2,7500	2,7500	2,6400	570	1.536,50
18/5/2004	2,7500	1,10%	2,7200	2,7500	2,7000	700	1.914,00
17/5/2004	2,7200	0,37%	2,6600	2,7200	2,6400	1.000	2.668,50
14/5/2004	2,7100	0,00%	2,7100	2,7100	2,7100		,00
13/5/2004	2,7100	-3,21%	2,7700	2,8000	2,7100	1.000	2.728,75
12/5/2004	2,8000	0,00%	2,8000	2,8000	2,8000	335	938,00
11/5/2004	2,8000	-1,41%	2,8300	2,8300	2,7800	575	1.610,50
10/5/2004	2,8400	0,35%	2,8100	2,8400	2,7600	360	1.005,95
07/5/2004	2,8300	-1,05%	2,8500	2,8500	2,8300	100	284,00
06/5/2004	2,8600	-1,04%	2,8900	2,8900	2,8000	865	2.469,20
05/5/2004	2,8900	1,40%	2,8500	2,8900	2,8100	890	2.537,75
04/5/2004	2,8500	0,71%	2,8300	2,8900	2,7000	23.275	65.846,75
03/5/2004	2,8300	1,07%	2,7700	2,8300	2,7700	990	2.750,20
30/4/2004	2,8000	-2,10%	2,8100	2,8300	2,7500	875	2.427,00
29/4/2004	2,8600	-1,04%	2,8600	2,8600	2,7800	940	2.644,95
28/4/2004	2,8900	2,12%	2,8300	2,8900	2,8300	1.375	3.938,25
27/4/2004	2,8300	1,07%	2,7800	2,8400	2,6800	2.710	7.485,85
26/4/2004	2,8000	-3,78%	2,9000	2,9100	2,8000	1.045	2.994,55
23/4/2004	2,9100	3,19%	2,8400	2,9200	2,8000	3.050	8.706,25
22/4/2004	2,8200	0,36%	2,8000	2,8600	2,7900	23.525	66.046,25
21/4/2004	2,8100	0,00%	2,7700	2,8100	2,7500	913	2.517,25
20/4/2004	2,8100	-1,40%	2,8000	2,8600	2,8000	1.688	4.779,14
19/4/2004	2,8500	-1,38%	2,9000	2,9000	2,8500	950	2.751,75
16/4/2004	2,8900	-1,37%	2,9300	2,9400	2,7000	3.075	8.853,25
15/4/2004	2,9300	1,03%	2,9200	2,9300	2,9000	550	1.597,50
14/4/2004	2,9000	-1,69%	2,9400	2,9400	2,9000	1.720	4.989,84
13/4/2004	2,9500	-1,01%	2,9800	2,9900	2,9400	1.750	5.201,75
08/4/2004	2,9800	-0,67%	2,9800	2,9800	2,9800	275	819,50
07/4/2004	3,0000	0,33%	3,0000	3,0000	2,9800	250	749,00
06/4/2004	2,9900	-2,29%	3,0200	3,0200	2,9900	485	1.454,20
05/4/2004	3,0600	0,00%	3,0800	3,1600	3,0200	1.605	5.003,55
02/4/2004	3,0600	-0,65%	3,0800	3,1200	2,9400	930	2.827,65
01/4/2004	3,0800	2,67%	3,0600	3,0800	3,0000	6.125	18.606,50
31/3/2004	3,0000	0,00%	3,0000	3,0600	2,9200	7.180	21.527,25
30/3/2004	3,0000	-2,60%	3,0800	3,0800	3,0000	495	1.503,40
29/3/2004	3,0800	3,01%	2,9700	3,1200	2,7000	3.785	11.553,95
26/3/2004	2,9900	0,67%	2,9900	2,9900	2,9900	75	224,25
24/3/2004	2,9700	-1,66%	3,0400	3,0400	2,9700	700	2.110,00
23/3/2004	3,0200	2,72%	2,9200	3,0200	2,8800	5.525	16.331,50
22/3/2004	2,9400	-3,92%	2,9600	3,0000	2,7600	3.700	10.620,75
19/3/2004	3,0600	1,32%	3,0000	3,0600	2,9000	2.825	8.278,50
18/3/2004	3,0200	-3,82%	3,1400	3,1400	3,0000	4.060	12.548,20
17/3/2004	3,1400	-2,48%	3,2200	3,2200	3,1400	1.975	6.293,50
16/3/2004	3,2200	1,90%	3,1600	3,2200	3,1400	2.125	6.813,50
15/3/2004	3,1600	1,94%	3,1200	3,2800	3,0800	16.780	52.936,55
12/3/2004	3,1000	-2,52%	3,1600	3,2200	3,0600	1.610	5.008,20
11/3/2004	3,1800	0,00%	3,1200	3,2800	3,1000	7.706	24.477,50
10/3/2004	3,1800	0,63%	3,1800	3,4600	3,1000	31.925	104.151,55
09/3/2004	3,1600	0,00%	3,1400	3,1600	3,1400	4.250	13.350,00
08/3/2004	3,1600	1,28%	3,2000	3,2200	3,1400	4.100	13.068,00
05/3/2004	3,1200	1,96%	3,0600	3,1600	3,0600	1.815	5.610,65
04/3/2004	3,0600	2,00%	3,1200	3,1200	3,0000	1.560	4.710,10
03/3/2004	3,0000	-3,23%	3,0600	3,0600	3,0000	1.175	3.555,50
02/3/2004	3,1000	1,31%	3,0400	3,1000	3,0000	2.175	6.574,90
01/3/2004	3,0600	2,00%	3,0400	3,1800	3,0200	3.870	11.999,20
27/2/2004	3,0000	0,00%	2,9700	3,1000	2,9200	8.900	26.679,00
26/2/2004	3,0000	1,69%	2,9700	3,0000	2,9700	1.825	5.471,25
25/2/2004	2,9500	-1,34%	2,9800	3,0800	2,9500	2.000	5.929,50
24/2/2004	2,9900	-5,97%	3,1600	3,1800	2,8400	2.708	8.153,78
20/2/2004	3,1800	1,27%	3,1000	3,1800	3,0600	2.575	8.005,50
19/2/2004	3,1400	0,00%	3,1600	3,2400	3,0600	950	2.969,00
18/2/2004	3,1400	-1,26%	3,1600	3,1600	3,1400	126	395,98
17/2/2004	3,1800	-2,45%	3,2400	3,2400	3,1600	500	1.585,90
16/2/2004	3,2600	-1,21%	3,2800	3,2800	3,2400	100	326,00
13/2/2004	3,3000	0,00%	3,3000	3,3000	3,2000	275	895,50
12/2/2004	3,3000	1,85%	3,2400	3,3200	3,2400	1.300	4.222,00
11/2/2004	3,2400	-1,82%	3,3200	3,3400	3,2400	3.150	10.332,00
10/2/2004	3,3000	0,00%	3,3200	3,3600	3,2800	725	,00
09/2/2004	3,3000	-1,20%	3,3600	3,5200	3,3000	4.975	17.166,00
06/2/2004	3,3400	-0,60%	3,3600	3,3600	3,2600	935	3.107,40
05/2/2004	3,3600	-1,18%	3,4000	3,4000	3,3600	1.048	3.557,48
04/2/2004	3,4000	2,41%	3,3200	3,4000	3,2000	2.185	7.109,70
03/2/2004	3,3200	-2,35%	3,3800	3,4400	3,3200	3.485	11.692,50
02/2/2004	3,4000	1,19%	3,4000	3,4400	3,3800	1.560	5.305,40
30/1/2004	3,3600	1,82%	3,3200	3,5000	3,3000	14.765	49.972,30
29/1/2004	3,3000	-1,20%	3,3000	3,3000	3,2200	11.085	36.037,00
28/1/2004	3,3400	-0,60%	3,3600	3,3600	3,2800	1.725	5.721,50
27/1/2004	3,3600	-1,18%	3,4000	3,4000	3,3600	620	2.098,70
26/1/2004	3,4000	0,00%	3,4000	3,4400	3,3200	1.275	4.275,00
23/1/2004	3,4000	0,00%	3,3800	3,4000	3,3600	225	759,00
22/1/2004	3,4000	-0,58%	3,4200	3,4400	3,3600	2.355	8.044,20
21/1/2004	3,4200	-0,58%	3,4000	3,4400	3,3200	1.710	5.812,90
20/1/2004	3,4400	-0,58%	3,4600	3,4600	3,4000	677	2.326,98
19/1/2004	3,4600	1,17%	3,4200	3,5000	3,3200	5.695	19.461,40
16/1/2004	3,4200	0,59%	3,4400	3,4800	3,4200	1.035	3.545,30
15/1/2004	3,4000	-4,49%	3,5400	3,5400	3,4000	1.675	5.812,90
14/1/2004	3,5600	-1,11%	3,6200	3,6600	3,5200	700	2.507,10
13/1/2004	3,6000	1,12%	3,5600	3,6000	3,5000	1.740	6.200,26
12/1/2004	3,5600	4,71%	3,4200	3,5600	3,4200	1.000	3.510,00
09/1/2004	3,4000	-0,58%	3,4600	3,5000	3,2400	2.200	7.441,50
08/1/2004	3,4200	0,00%	3,4400	3,4600	3,4000	1.265	4.323,40
07/1/2004	3,4200	-0,58%	3,4600	3,5400	3,3800	4.662	16.175,02
05/1/2004	3,4400	4,24%	3,4200	3,5000	3,3600	9.150	31.415,50
02/1/2004	3,3000	-2,37%	3,4000	3,5000	3,2400	3.625	12.419,50
31/12/2003	3,3800	4,97%	3,1800	3,4200	3,1400	8.155	26.422,72
30/12/2003	3,2200	3,21%	3,1600	3,2600	3,1600	1.855	5.927,15
29/12/2003	3,1200	-0,64%	3,1600	3,1800	3,1200	225	711,00
24/12/2003	3,1400	-2,48%	3,2000	3,2000	3,0800	752	2.362,00
23/12/2003	3,2200	-3,01%	3,3200	3,3400	3,1800	1.125	,00
22/12/2003	3,3200	-1,78%	3,3600	3,3800	3,3200	750	2.516,00
19/12/2003	3,3800	1,81%	3,3800	3,4600	3,3800	12.410	,00
18/12/2003	3,3200	0,61%	3,2800	3,3400	3,2200	1.760	5.738,00
17/12/2003	3,3000	-1,79%	3,3400	3,3400	3,3000	525	1.734,50
16/12/2003	3,3600	-6,15%	3,6400	3,6600	3,3600	750	2.639,00
15/12/2003	3,5800	0,56%	3,5200	3,5800	3,4600	720	2.532,88
12/12/2003	3,5600	4,09%	3,4200	3,5600	3,3800	1.042	3.597,46
11/12/2003	3,4200	0,00%	3,4000	3,4200	3,3800	150	510,00
10/12/2003	3,4200	-2,84%	3,4800	3,5200	3,4200	375	1.297,00
09/12/2003	3,5200	4,76%	3,6400	3,6400	3,3000	6.595	22.633,00
08/12/2003	3,3600	-6,67%	3,5800	3,5800	3,1800	1.347	4.589,70
05/12/2003	3,6000	-1,64%	3,6200	3,6200	3,5000	1.265	4.506,50
04/12/2003	3,6600	0,55%	3,6400	3,6600	3,6400	1.050	3.822,50
03/12/2003	3,6400	0,00%	3,5200	3,6800	3,5000	2.035	7.403,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%