Συνεχης ενημερωση

ΑΝΩΝΥΜΗ ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΙΑ ΚΡΗΤΗΣ Α.Ε. (ΑΝΕΚ)

0,2740 €

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
03/3/2008	2,5400	-1,17%	2,4700	2,5400	2,4700	69.541	,00
29/2/2008	2,5700	0,00%	2,5700	2,5700	2,4700	174.116	,00
28/2/2008	2,5700	-2,28%	2,6400	2,6400	2,5100	119.210	,00
27/2/2008	2,6300	1,15%	2,6000	2,6300	2,5700	94.862	,00
26/2/2008	2,6000	0,78%	2,5800	2,6800	2,5800	185.895	,00
25/2/2008	2,5800	-2,64%	2,6500	2,6500	2,5800	94.385	,00
22/2/2008	2,6500	0,00%	2,6200	2,6600	2,5900	104.470	,00
21/2/2008	2,6500	0,38%	2,6400	2,6600	2,6300	83.212	,00
20/2/2008	2,6400	-0,38%	2,6200	2,6500	2,6000	46.778	,00
19/2/2008	2,6500	-0,38%	2,6500	2,6600	2,6200	22.827	,00
18/2/2008	2,6600	0,76%	2,6600	2,6600	2,6400	32.554	,00
15/2/2008	2,6400	-0,38%	2,6300	2,6500	2,5900	123.375	,00
14/2/2008	2,6500	0,00%	2,6500	2,6800	2,6300	34.141	,00
13/2/2008	2,6500	0,76%	2,6600	2,6800	2,6200	45.293	,00
12/2/2008	2,6300	3,14%	2,5300	2,6400	2,5100	112.624	,00
11/2/2008	2,5500	-1,54%	2,5500	2,5700	2,4900	89.325	,00
08/2/2008	2,5900	-0,38%	2,6400	2,6600	2,5700	51.734	,00
07/2/2008	2,6000	0,00%	2,6000	2,6500	2,5700	78.051	,00
06/2/2008	2,6000	-0,76%	2,5200	2,6300	2,5200	72.745	,00
05/2/2008	2,6200	-2,24%	2,6600	2,6600	2,5700	73.253	,00
04/2/2008	2,6800	0,00%	2,6900	2,7000	2,6300	81.780	,00
01/2/2008	2,6800	-0,37%	2,7400	2,7500	2,6400	133.774	,00
31/1/2008	2,6900	3,86%	2,5400	2,7300	2,5400	303.014	,00
30/1/2008	2,5900	-1,15%	2,5900	2,6000	2,5400	142.154	,00
29/1/2008	2,6200	1,55%	2,6500	2,6500	2,5700	120.799	,00
28/1/2008	2,5800	-4,09%	2,5800	2,6000	2,4600	360.614	,00
25/1/2008	2,6900	-3,93%	2,8100	2,8400	2,6600	22.782.694	,00
24/1/2008	2,8000	3,70%	2,7400	2,8100	2,7000	2.519.084	,00
23/1/2008	2,7000	-1,46%	2,7700	2,8000	2,5900	530.948	,00
22/1/2008	2,7400	-2,84%	2,5800	2,7400	2,5800	569.840	,00
21/1/2008	2,8200	-5,05%	2,9000	2,9000	2,6800	424.952	,00
18/1/2008	2,9700	-0,34%	2,9800	2,9900	2,9300	124.302	,00
17/1/2008	2,9800	0,68%	2,9300	2,9800	2,9000	316.816	,00
16/1/2008	2,9600	-0,67%	2,8100	2,9700	2,8000	665.547	,00
15/1/2008	2,9800	-2,61%	3,0400	3,0600	2,8800	463.332	,00
14/1/2008	3,0600	0,00%	3,0200	3,0600	2,9600	318.972	,00
11/1/2008	3,0600	-0,97%	3,0900	3,0900	2,9600	626.140	,00
10/1/2008	3,0900	-2,52%	3,1700	3,1700	3,0200	464.614	,00
09/1/2008	3,1700	-0,94%	3,1500	3,2100	3,0600	919.731	,00
08/1/2008	3,2000	4,58%	3,0800	3,2000	3,0400	926.158	,00
07/1/2008	3,0600	0,00%	3,0600	3,0800	3,0200	1.881.037	,00
04/1/2008	3,0600	4,44%	2,9300	3,0800	2,9100	1.092.747	,00
03/1/2008	2,9300	2,09%	2,8400	2,9300	2,7900	503.069	,00
02/1/2008	2,8700	2,50%	2,8000	2,8800	2,7900	272.157	,00
31/12/2007	2,8000	1,45%	2,7600	2,8400	2,7500	522.110	1.463.848,10
28/12/2007	2,7600	0,00%	2,7000	2,7900	2,7000	220.784	609.602,80
27/12/2007	2,7600	-0,36%	2,7700	2,7700	2,7400	184.790	509.021,58
24/12/2007	2,7700	2,59%	2,7100	2,7700	2,6900	248.752	683.370,58
21/12/2007	2,7000	3,05%	2,6000	2,7300	2,6000	422.064	1.133.245,45
20/12/2007	2,6200	0,77%	2,6000	2,6300	2,5700	189.052	491.381,87
19/12/2007	2,6000	0,39%	2,5400	2,6200	2,5400	223.707	575.664,13
18/12/2007	2,5900	0,78%	2,5700	2,5900	2,5300	213.960	549.805,12
17/12/2007	2,5700	0,00%	2,5200	2,5800	2,4400	594.335	1.490.256,16
14/12/2007	2,5700	-1,91%	2,6500	2,6500	2,5400	295.112	761.386,65
13/12/2007	2,6200	-4,03%	2,6900	2,6900	2,6200	197.294	520.687,32
12/12/2007	2,7300	1,11%	2,7100	2,7900	2,6400	468.933	1.281.645,80
11/12/2007	2,7000	5,06%	2,5700	2,7600	2,5300	964.163	2.553.860,18
10/12/2007	2,5700	0,00%	2,5400	2,5800	2,5300	298.835	767.164,92
07/12/2007	2,5700	0,00%	2,5700	2,5900	2,5100	510.316	1.300.648,91
06/12/2007	2,5700	0,00%	2,5800	2,5900	2,5100	452.090	1.155.641,64
05/12/2007	2,5700	-1,91%	2,6200	2,6300	2,5700	227.415	590.545,76
04/12/2007	2,6200	-1,13%	2,6000	2,6400	2,5400	410.575	1.062.922,03
03/12/2007	2,6500	0,00%	2,6900	2,6900	2,5500	434.256	1.139.377,00
30/11/2007	2,6500	9,05%	2,4700	2,6600	2,4400	1.006.009	2.574.139,85
29/11/2007	2,4300	1,25%	2,4300	2,4600	2,4000	579.585	1.412.972,66
28/11/2007	2,4000	3,00%	2,3300	2,4100	2,3200	186.968	445.681,47
27/11/2007	2,3300	0,00%	2,3100	2,3500	2,2500	340.182	783.744,24
26/11/2007	2,3300	2,64%	2,2700	2,3500	2,2400	436.030	1.004.620,41
23/11/2007	2,2700	4,13%	2,1600	2,2700	2,1600	250.248	,00
22/11/2007	2,1800	0,93%	2,1300	2,2100	2,1000	429.515	1.492.059,17
21/11/2007	2,1600	-7,30%	2,2600	2,2600	2,1300	408.452	896.001,93
20/11/2007	2,3300	-0,85%	2,3200	2,3500	2,2600	300.854	693.427,21
19/11/2007	2,3500	-2,08%	2,3700	2,3800	2,2400	753.470	1.740.879,04
16/11/2007	2,4000	1,69%	2,3300	2,4000	2,3100	536.685	1.240.449,98
15/11/2007	2,3600	-1,67%	2,4000	2,4300	2,3500	464.347	1.115.566,84
14/11/2007	2,4000	-0,41%	2,4400	2,4600	2,3500	624.781	1.496.117,77
13/11/2007	2,4100	-4,74%	2,5100	2,5300	2,3700	737.279	1.786.297,83
12/11/2007	2,5300	-3,44%	2,5800	2,5900	2,4900	251.220	640.500,09
09/11/2007	2,6200	-0,76%	2,6400	2,6800	2,5400	378.875	982.004,78
08/11/2007	2,6400	0,00%	2,6000	2,6500	2,5800	219.335	575.384,38
07/11/2007	2,6400	-1,49%	2,6400	2,6900	2,5900	195.913	517.803,71
06/11/2007	2,6800	3,47%	2,5900	2,7000	2,5900	241.859	641.853,03
05/11/2007	2,5900	-2,63%	2,6600	2,6600	2,5800	199.367	522.694,83
02/11/2007	2,6600	0,00%	2,6400	2,6900	2,6400	101.332	270.612,46
01/11/2007	2,6600	-3,62%	2,7700	2,7700	2,6600	190.490	514.780,36
31/10/2007	2,7600	4,15%	2,6500	2,7600	2,6500	484.487	1.318.327,90
30/10/2007	2,6500	-1,12%	2,6600	2,7000	2,6400	303.433	812.686,04
29/10/2007	2,6800	1,13%	2,6500	2,7300	2,6400	313.319	839.081,21
26/10/2007	2,6500	-0,38%	2,6600	2,7100	2,6500	151.265	404.126,23
25/10/2007	2,6600	-1,12%	2,6900	2,7400	2,6600	77.923	210.148,79
24/10/2007	2,6900	-2,54%	2,7600	2,7600	2,6600	102.458	278.885,00
23/10/2007	2,7600	2,22%	2,7000	2,7700	2,6900	240.652	658.892,77
22/10/2007	2,7000	-1,10%	2,6600	2,7000	2,6300	224.899	601.468,06
19/10/2007	2,7300	3,02%	2,6600	2,7600	2,6400	397.456	1.073.592,67
18/10/2007	2,6500	-1,85%	2,7000	2,7400	2,6500	182.621	487.808,27
17/10/2007	2,7000	0,37%	2,6900	2,7100	2,6600	198.367	534.336,38
16/10/2007	2,6900	-1,47%	2,7300	2,7400	2,6900	292.569	791.301,20
15/10/2007	2,7300	-0,36%	2,7400	2,7700	2,7100	109.748	300.031,73
12/10/2007	2,7400	-2,49%	2,8000	2,8000	2,7100	238.639	659.825,31
11/10/2007	2,8100	-1,40%	2,8400	2,8600	2,8000	175.326	495.324,46
10/10/2007	2,8500	0,00%	2,8700	2,8800	2,8000	331.711	945.234,16
09/10/2007	2,8500	-0,35%	2,8500	2,8600	2,8400	314.361	896.572,85
08/10/2007	2,8600	0,35%	2,8500	2,9000	2,8400	284.247	813.358,57
05/10/2007	2,8500	-0,35%	2,8600	2,9600	2,8400	433.382	1.252.260,56
04/10/2007	2,8600	-0,69%	2,8600	2,8700	2,8400	115.925	330.534,48
03/10/2007	2,8800	-1,37%	2,9300	2,9600	2,8600	265.887	774.004,43
02/10/2007	2,9200	2,82%	2,8400	2,9500	2,8400	535.392	1.561.488,61
01/10/2007	2,8400	-0,35%	2,8800	2,8800	2,8200	146.127	416.872,52
28/9/2007	2,8500	-1,04%	2,8700	2,8800	2,8100	175.629	501.121,23
27/9/2007	2,8800	0,35%	2,8700	2,9500	2,8600	583.706	1.694.248,13
26/9/2007	2,8700	0,35%	2,8600	2,8800	2,8500	191.303	548.827,20
25/9/2007	2,8600	0,35%	2,8100	2,8700	2,7900	257.635	731.333,18
24/9/2007	2,8500	2,15%	2,7500	2,8700	2,7500	276.322	782.451,95
21/9/2007	2,7900	0,00%	2,7900	2,8200	2,7600	274.813	767.523,02
20/9/2007	2,7900	2,95%	2,7500	2,8000	2,6800	346.546	950.125,92
19/9/2007	2,7100	5,04%	2,6200	2,7400	2,6200	464.779	1.246.538,30
18/9/2007	2,5800	0,00%	2,5800	2,6300	2,5700	127.204	329.006,25
17/9/2007	2,5800	-1,53%	2,6300	2,6900	2,5800	187.820	489.492,37
14/9/2007	2,6200	1,16%	2,5900	2,6200	2,5800	193.145	502.291,45
13/9/2007	2,5900	0,39%	2,5700	2,6000	2,5500	354.497	913.714,17
12/9/2007	2,5800	-0,39%	2,6000	2,6000	2,5700	392.974	1.015.057,78
11/9/2007	2,5900	-0,38%	2,6300	2,6500	2,5800	258.176	673.149,66
10/9/2007	2,6000	-1,52%	2,6000	2,6400	2,5900	251.376	654.937,33
07/9/2007	2,6400	0,76%	2,6200	2,7000	2,6200	400.227	1.062.464,51
06/9/2007	2,6200	0,00%	2,6200	2,6600	2,5900	222.536	581.528,20
05/9/2007	2,6200	0,00%	2,6200	2,6600	2,6000	426.543	1.121.609,45
04/9/2007	2,6200	-2,60%	2,6900	2,7100	2,5900	439.927	1.157.323,20
03/9/2007	2,6900	-1,82%	2,7400	2,7600	2,6900	475.739	1.289.584,71
31/8/2007	2,7400	-1,08%	2,7900	2,8100	2,7300	347.184	956.510,17
30/8/2007	2,7700	0,36%	2,7900	2,8100	2,7300	468.483	1.297.014,16
29/8/2007	2,7600	0,00%	2,7500	2,8000	2,6900	598.302	1.644.080,24
28/8/2007	2,7600	-1,08%	2,7700	2,8100	2,7500	515.918	1.431.628,93
27/8/2007	2,7900	-3,79%	2,8800	2,8800	2,7700	559.772	1.576.310,93
24/8/2007	2,9000	4,69%	2,7700	2,9500	2,7700	17.658.835	53.735.593,95
23/8/2007	2,7700	0,00%	2,8100	2,8500	2,7700	831.697	2.335.029,27
22/8/2007	2,7700	0,00%	2,7900	2,8200	2,7700	435.715	1.215.163,28
21/8/2007	2,7700	-2,81%	2,8500	2,8500	2,7500	321.030	894.222,16
20/8/2007	2,8500	-0,35%	2,8800	2,9000	2,8200	301.223	860.160,18
17/8/2007	2,8600	4,00%	2,7500	2,8800	2,6300	1.326.396	3.672.338,37
16/8/2007	2,7500	-5,50%	2,7900	2,8100	2,6800	1.009.350	2.771.633,09
14/8/2007	2,9100	-0,34%	2,9200	2,9800	2,8600	399.556	1.166.113,60
13/8/2007	2,9200	3,55%	2,8200	2,9300	2,8200	538.262	1.556.485,55
10/8/2007	2,8200	-6,62%	2,9300	2,9300	2,7600	1.710.740	4.850.766,51
09/8/2007	3,0200	-0,33%	3,0300	3,0300	2,9900	984.868	2.966.784,91
08/8/2007	3,0300	1,34%	2,9900	3,0400	2,9900	514.516	1.555.691,02
07/8/2007	2,9900	-0,99%	3,0600	3,0800	2,9600	878.618	2.639.435,41
06/8/2007	3,0200	-3,21%	3,0600	3,0900	3,0100	593.053	1.803.218,48
03/8/2007	3,1200	2,63%	3,0400	3,1500	3,0400	1.929.845	6.030.970,01
02/8/2007	3,0400	0,33%	3,0300	3,1000	3,0200	922.066	2.824.463,97
01/8/2007	3,0300	-3,50%	3,0700	3,0700	2,9900	1.669.144	5.065.424,94
31/7/2007	3,1400	-1,26%	3,2100	3,2100	3,1300	383.996	1.217.306,20
30/7/2007	3,1800	1,27%	3,1400	3,2100	3,0200	3.090.871	9.528.125,84
27/7/2007	3,1400	1,29%	3,0400	3,1800	3,0200	1.217.779	3.763.355,83
26/7/2007	3,1000	-2,21%	3,1800	3,2000	3,0900	1.172.711	3.678.095,86
25/7/2007	3,1700	0,00%	3,1400	3,1900	3,1400	710.070	2.250.382,49
24/7/2007	3,1700	-2,76%	3,2900	3,3000	3,1500	1.017.754	3.276.780,37
23/7/2007	3,2600	0,93%	3,2800	3,3100	3,2300	1.067.458	3.491.796,09
20/7/2007	3,2300	0,00%	3,2400	3,3200	3,2100	1.047.018	3.413.589,32
19/7/2007	3,2300	2,54%	3,1700	3,3200	3,1700	2.205.690	7.210.034,62
18/7/2007	3,1500	-1,25%	3,1900	3,2100	3,1500	738.223	2.342.395,95
17/7/2007	3,1900	0,63%	3,1700	3,2300	3,1300	586.515	1.864.115,38
16/7/2007	3,1700	-1,86%	3,2500	3,2600	3,1400	786.146	2.512.459,36
13/7/2007	3,2300	1,25%	3,2500	3,2500	3,1900	756.376	2.438.012,76
12/7/2007	3,1900	1,27%	3,2300	3,2400	3,1300	1.083.189	3.447.001,53
11/7/2007	3,1500	1,61%	3,0900	3,2300	3,0200	1.460.389	4.568.790,33
10/7/2007	3,1000	-2,52%	3,1800	3,2000	3,0900	729.850	2.288.491,91
09/7/2007	3,1800	-1,55%	3,2300	3,2600	3,1500	844.751	2.702.173,86
06/7/2007	3,2300	-0,92%	3,2600	3,3000	3,1900	619.842	2.010.412,29
05/7/2007	3,2600	-0,91%	3,2900	3,3500	3,2600	796.032	2.624.463,20
04/7/2007	3,2900	-1,50%	3,3400	3,3600	3,2800	784.315	2.603.885,09
03/7/2007	3,3400	0,91%	3,3700	3,3700	3,3100	726.037	2.428.439,43
02/7/2007	3,3100	-1,19%	3,3500	3,3900	3,2900	613.717	2.051.345,83
29/6/2007	3,3500	-0,30%	3,3900	3,4800	3,3400	1.213.656	4.132.691,70
28/6/2007	3,3600	7,69%	3,1700	3,3700	3,1700	1.470.828	4.822.455,99
27/6/2007	3,1200	-1,58%	3,1800	3,1800	3,1000	680.187	2.137.302,68
26/6/2007	3,1700	-1,86%	3,2300	3,2300	3,1700	897.266	2.850.615,48
25/6/2007	3,2300	-0,31%	3,1900	3,2600	3,1900	745.982	2.409.421,82
22/6/2007	3,2400	1,25%	3,2600	3,2800	3,1900	712.748	2.299.576,14
21/6/2007	3,2000	-3,03%	3,3000	3,3200	3,1900	965.023	3.135.428,32
20/6/2007	3,3000	2,80%	3,2600	3,3600	3,2600	1.688.194	5.595.757,81
19/6/2007	3,2100	4,22%	3,1000	3,2500	3,0700	2.735.111	8.503.170,39
18/6/2007	3,0800	-6,95%	3,3100	3,3900	3,0600	1.762.055	5.109.200,48
15/6/2007	3,3100	0,00%	3,3100	3,3400	3,2500	1.249.782	4.122.656,12
14/6/2007	3,3100	-0,90%	3,3500	3,4000	3,2800	1.928.405	6.426.769,83
13/6/2007	3,3400	-0,89%	3,3600	3,4300	3,3100	1.464.575	4.950.774,90
12/6/2007	3,3700	3,69%	3,2600	3,4000	3,1500	1.979.966	6.491.401,45
11/6/2007	3,2500	-1,81%	3,3700	3,4100	3,1800	1.573.089	5.185.665,91
08/6/2007	3,3100	6,77%	3,0700	3,3500	3,0200	2.254.517	7.185.295,41
07/6/2007	3,1000	0,65%	3,1300	3,1800	3,0800	1.814.035	5.659.763,51
06/6/2007	3,0800	6,21%	2,9600	3,1300	2,7900	1.732.391	5.048.847,60
05/6/2007	2,9000	5,45%	2,8100	2,9800	2,8100	1.667.545	4.856.467,19
04/6/2007	2,7500	4,56%	2,6300	2,7600	2,6300	1.390.039	3.786.123,84
01/6/2007	2,6300	0,00%	2,6300	2,6400	2,5700	952.441	2.487.650,00
31/5/2007	2,6300	4,78%	2,5700	2,6800	2,5700	3.480.257	9.080.855,08
30/5/2007	2,5100	7,73%	2,3100	2,5500	2,3100	2.065.607	5.066.931,81
29/5/2007	2,3300	0,43%	2,2600	2,3800	2,2500	2.038.916	4.740.165,07
25/5/2007	2,3200	-2,52%	2,3500	2,3700	2,3100	823.339	1.927.545,97
24/5/2007	2,3800	-2,46%	2,4900	2,4900	2,3600	594.182	1.443.568,40
23/5/2007	2,4400	4,72%	2,3200	2,4700	2,3100	991.721	2.390.836,40
22/5/2007	2,3300	0,43%	2,2900	2,3500	2,2900	633.297	1.470.606,56
21/5/2007	2,3200	0,43%	2,3100	2,3600	2,2900	500.362	1.160.719,31
18/5/2007	2,3100	-0,86%	2,3300	2,3500	2,2900	798.595	1.856.317,09
17/5/2007	2,3300	2,64%	2,3100	2,4000	2,3100	805.783	1.896.697,96
16/5/2007	2,2700	0,00%	2,2600	2,2900	2,2500	324.699	736.390,31
15/5/2007	2,2700	-0,87%	2,2600	2,3200	2,2200	582.991	1.325.479,90
14/5/2007	2,2900	-1,29%	2,3300	2,3700	2,2200	782.832	1.798.417,80
11/5/2007	2,3200	7,91%	2,0900	2,3600	2,0900	1.041.087	2.335.488,28
10/5/2007	2,1500	3,86%	2,0800	2,1600	2,0700	1.173.652	2.487.408,54
09/5/2007	2,0700	2,48%	2,0000	2,0800	2,0000	791.458	1.615.026,69
08/5/2007	2,0200	1,51%	1,9700	2,0300	1,9400	762.657	1.513.196,77
07/5/2007	1,9900	0,00%	1,9900	2,0400	1,9600	501.403	1.005.473,66
04/5/2007	1,9900	1,53%	1,9400	2,0000	1,9300	281.685	556.791,06
03/5/2007	1,9600	-1,01%	1,9800	2,0000	1,9300	300.733	586.889,95
02/5/2007	1,9800	-0,50%	1,9900	2,0400	1,9400	265.670	527.609,80
30/4/2007	1,9900	0,51%	1,9600	2,0800	1,9600	317.592	638.897,04
27/4/2007	1,9800	-1,98%	2,0200	2,0400	1,9800	305.494	612.343,61
26/4/2007	2,0200	6,88%	1,8900	2,1400	1,8800	1.359.119	2.790.734,62
25/4/2007	1,8900	-1,56%	1,8900	1,9100	1,8600	389.739	736.735,00
24/4/2007	1,9200	-0,52%	1,9300	1,9300	1,8800	432.970	826.698,41
23/4/2007	1,9300	1,05%	1,9300	1,9800	1,8500	1.428.811	2.768.052,31
20/4/2007	1,9100	8,52%	1,8000	1,9200	1,7800	1.034.730	1.921.117,22
19/4/2007	1,7600	7,32%	1,6400	1,7800	1,6400	1.496.660	2.598.502,51
18/4/2007	1,6400	-1,20%	1,6600	1,6900	1,6300	336.047	555.524,49
17/4/2007	1,6600	0,00%	1,6600	1,6900	1,6300	205.041	340.713,51
16/4/2007	1,6600	-2,35%	1,7000	1,7400	1,6400	454.287	766.104,30
13/4/2007	1,7000	0,59%	1,6700	1,7200	1,6700	156.083	265.777,62
12/4/2007	1,6900	1,81%	1,6400	1,7000	1,6400	173.040	290.101,01
11/4/2007	1,6600	-2,35%	1,7000	1,7000	1,6400	279.680	465.051,22
10/4/2007	1,7000	-1,16%	1,7200	1,7700	1,7000	324.855	560.639,44
05/4/2007	1,7200	0,00%	1,8200	1,8200	1,7100	701.783	1.245.504,97
04/4/2007	1,7200	-1,15%	1,7500	1,7600	1,6900	2.433.017	4.163.395,20
03/4/2007	1,7400	2,96%	1,7100	1,7400	1,6600	1.505.865	2.580.096,87
02/4/2007	1,6900	8,33%	1,6000	1,6900	1,6000	1.152.466	1.896.975,13
30/3/2007	1,5600	2,63%	1,5400	1,5600	1,5400	287.386	446.712,58
29/3/2007	1,5200	-0,65%	1,5300	1,5500	1,5200	171.297	262.840,56
28/3/2007	1,5300	0,66%	1,5200	1,5400	1,5000	155.218	235.955,76
27/3/2007	1,5200	-2,56%	1,5600	1,5600	1,5200	200.885	307.398,01
26/3/2007	1,5600	4,70%	1,4900	1,5600	1,4800	695.264	1.066.627,05
23/3/2007	1,4900	0,00%	1,4900	1,4900	1,4800	102.369	152.068,70
22/3/2007	1,4900	0,00%	1,4900	1,5200	1,4900	117.570	176.291,70
21/3/2007	1,4900	0,00%	1,4900	1,5200	1,4900	150.350	225.001,85
20/3/2007	1,4900	0,68%	1,4800	1,4900	1,4500	118.817	175.494,38
19/3/2007	1,4800	-0,67%	1,4700	1,5000	1,4700	71.497	106.205,74
16/3/2007	1,4900	-0,67%	1,4900	1,5200	1,4800	143.554	213.908,56
15/3/2007	1,5000	4,90%	1,4500	1,5200	1,4400	313.319	463.778,93
14/3/2007	1,4300	-0,69%	1,4200	1,4500	1,4100	171.830	246.528,33
13/3/2007	1,4400	0,00%	1,4400	1,4500	1,4300	60.674	87.470,65
12/3/2007	1,4400	0,00%	1,4400	1,4500	1,4400	96.464	139.719,40
09/3/2007	1,4400	-0,69%	1,4500	1,4500	1,4300	132.987	192.182,77
08/3/2007	1,4500	0,69%	1,4500	1,4500	1,4300	100.738	146.036,77
07/3/2007	1,4400	0,70%	1,4400	1,4500	1,4300	171.745	248.312,39
06/3/2007	1,4300	0,70%	1,4200	1,4500	1,4200	152.673	219.956,43
05/3/2007	1,4200	-1,39%	1,4100	1,4400	1,4100	260.329	369.014,19
02/3/2007	1,4400	2,13%	1,4100	1,4500	1,3800	134.079	189.976,27
01/3/2007	1,4100	-2,08%	1,4400	1,4900	1,4100	348.244	502.455,09
28/2/2007	1,4400	-0,69%	1,4300	1,4700	1,4200	282.764	408.472,05
27/2/2007	1,4500	-5,84%	1,5400	1,5500	1,4300	608.033	896.032,72
26/2/2007	1,5400	3,36%	1,5200	1,5500	1,5200	566.079	870.992,20
23/2/2007	1,4900	0,00%	1,4500	1,5000	1,4500	68.105	101.216,40
22/2/2007	1,4900	1,36%	1,4500	1,4900	1,4500	104.881	155.479,04
21/2/2007	1,4700	-1,34%	1,4700	1,4900	1,4500	132.088	195.061,53
20/2/2007	1,4900	0,68%	1,4800	1,4900	1,4800	94.494	140.313,00
16/2/2007	1,4800	3,50%	1,4500	1,4800	1,4300	1.281.557	1.841.822,03
15/2/2007	1,4300	-1,38%	1,4500	1,4800	1,4300	107.141	155.301,14
14/2/2007	1,4500	2,11%	1,4300	1,4500	1,4300	128.633	185.628,44
13/2/2007	1,4200	0,71%	1,4100	1,4300	1,4100	88.118	124.800,97
12/2/2007	1,4100	-1,40%	1,4300	1,4400	1,3900	192.390	271.277,36
09/2/2007	1,4300	0,00%	1,4300	1,4800	1,4300	143.278	208.271,78
08/2/2007	1,4300	0,00%	1,4300	1,4500	1,4200	141.379	202.248,63
07/2/2007	1,4300	-1,38%	1,4400	1,4500	1,4300	180.590	260.905,60
06/2/2007	1,4500	-2,68%	1,4800	1,4900	1,4400	181.268	265.024,84
05/2/2007	1,4900	0,00%	1,4900	1,5000	1,4700	180.573	267.446,87
02/2/2007	1,4900	0,00%	1,4800	1,5200	1,4800	128.763	191.808,43
01/2/2007	1,4900	-0,67%	1,5200	1,5200	1,4800	171.859	257.332,82
31/1/2007	1,5000	0,00%	1,5300	1,5500	1,4900	321.685	488.112,15
30/1/2007	1,5000	3,45%	1,4400	1,5500	1,4400	528.206	798.042,48
29/1/2007	1,4500	-1,36%	1,4500	1,4800	1,4500	121.075	177.382,85
26/1/2007	1,4700	1,38%	1,4500	1,4900	1,4400	191.567	281.423,86
25/1/2007	1,4500	-2,03%	1,4800	1,5000	1,4500	208.751	309.099,28
24/1/2007	1,4800	3,50%	1,4500	1,4800	1,4400	286.909	419.661,13
23/1/2007	1,4300	-1,38%	1,4300	1,4700	1,4300	210.066	303.752,19
22/1/2007	1,4500	1,40%	1,4700	1,4800	1,4400	273.913	400.284,85
19/1/2007	1,4300	-1,38%	1,4500	1,4800	1,4200	422.797	612.263,79
18/1/2007	1,4500	2,84%	1,4100	1,4700	1,4100	459.412	659.846,46
17/1/2007	1,4100	1,44%	1,3900	1,4200	1,3800	236.449	331.726,37
16/1/2007	1,3900	-1,42%	1,4200	1,4200	1,3800	107.630	150.248,52
15/1/2007	1,4100	3,68%	1,3600	1,4100	1,3600	252.037	349.870,92
12/1/2007	1,3600	0,00%	1,3600	1,3800	1,3200	204.141	276.463,95
11/1/2007	1,3600	3,03%	1,3200	1,3800	1,3200	183.428	248.127,26
10/1/2007	1,3200	-1,49%	1,3400	1,3600	1,3200	300.472	400.787,22
09/1/2007	1,3400	-2,90%	1,3700	1,3800	1,3400	171.641	233.148,14
08/1/2007	1,3800	-0,72%	1,3900	1,3900	1,3400	79.408	109.455,45
05/1/2007	1,3900	0,72%	1,3700	1,4100	1,3700	236.556	330.657,83
04/1/2007	1,3800	2,99%	1,3400	1,4100	1,3400	284.838	393.735,49
03/1/2007	1,3400	0,00%	1,3400	1,3800	1,3200	2.057.124	2.670.638,27
02/1/2007	1,3400	1,52%	1,3100	1,3400	1,3100	171.775	228.129,35
29/12/2006	1,3200	0,76%	1,3000	1,3300	1,2800	199.615	260.602,13
28/12/2006	1,3100	-2,24%	1,3200	1,3300	1,3000	115.069	151.558,00
27/12/2006	1,3400	0,00%	1,3400	1,3400	1,3200	126.685	168.769,28
22/12/2006	1,3400	0,00%	1,3200	1,3600	1,3100	1.180.025	1.509.766,82

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%