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
26/5/2003	0,8100	0,00%	0,7600	0,8200	0,7500	68.948	53.697,98
23/5/2003	0,8100	-2,41%	0,8300	0,8400	0,7900	37.681	30.639,65
22/5/2003	0,8300	0,00%	0,8200	0,8300	0,8200	15.548	12.771,85
21/5/2003	0,8300	2,47%	0,8100	0,8300	0,7800	61.465	50.345,16
20/5/2003	0,8100	-1,22%	0,8200	0,8200	0,7800	39.765	32.109,43
19/5/2003	0,8200	-2,38%	0,8600	0,8600	0,8200	60.203	,00
16/5/2003	0,8400	2,44%	0,8400	0,8600	0,8300	37.186	31.206,20
15/5/2003	0,8200	-4,65%	0,8400	0,8900	0,8200	79.775	66.949,64
14/5/2003	0,8600	0,00%	0,8600	0,8700	0,8400	42.394	36.082,99
13/5/2003	0,8600	4,88%	0,8200	0,8700	0,8200	54.438	45.869,00
12/5/2003	0,8200	6,49%	0,7900	0,8200	0,7700	59.317	46.556,75
09/5/2003	0,7700	-1,28%	0,7700	0,7900	0,7600	117.129	90.690,09
08/5/2003	0,7800	-4,88%	0,8200	0,8200	0,7700	66.863	53.250,42
07/5/2003	0,8200	1,23%	0,8200	0,8400	0,8200	82.544	68.346,57
06/5/2003	0,8100	-1,22%	0,8200	0,8200	0,7900	28.005	22.588,85
05/5/2003	0,8200	0,00%	0,8300	0,8400	0,8100	82.049	67.733,25
02/5/2003	0,8200	3,80%	0,8100	0,8200	0,7900	52.707	42.709,50
30/4/2003	0,7900	0,00%	0,7900	0,8100	0,7800	48.365	38.630,95
29/4/2003	0,7900	0,00%	0,7900	0,7900	0,7800	38.742	30.546,60
24/4/2003	0,7900	-2,47%	0,8100	0,8100	0,7700	21.891	17.367,10
23/4/2003	0,8100	2,53%	0,7900	0,8200	0,7900	100.661	81.262,90
22/4/2003	0,7900	3,95%	0,7700	0,7900	0,7700	18.575	14.447,00
17/4/2003	0,7600	-2,56%	0,7900	0,7900	0,7100	96.343	73.463,95
16/4/2003	0,7800	0,00%	0,7800	0,8400	0,7700	117.548	93.674,70
15/4/2003	0,7800	1,30%	0,7900	0,8200	0,7600	120.434	95.130,98
14/4/2003	0,7700	5,48%	0,7300	0,7700	0,7200	60.899	46.038,30
11/4/2003	0,7300	0,00%	0,7300	0,7600	0,7200	48.102	35.282,90
10/4/2003	0,7300	1,39%	0,7300	0,7600	0,7300	49.533	36.477,32
09/4/2003	0,7200	0,00%	0,7000	0,7500	0,7000	52.238	37.961,65
08/4/2003	0,7200	0,00%	0,7200	0,7300	0,7100	73.798	52.862,05
07/4/2003	0,7200	5,88%	0,7200	0,7300	0,7100	82.649	59.652,87
04/4/2003	0,6800	4,62%	0,6200	0,6800	0,6200	36.574	,00
03/4/2003	0,6500	1,56%	0,6500	0,6600	0,6400	39.242	,00
02/4/2003	0,6400	6,67%	0,6200	0,6500	0,6100	36.821	23.008,84
01/4/2003	0,6000	9,09%	0,5500	0,6000	0,5500	45.592	26.545,21
31/3/2003	0,5500	-6,78%	0,5600	0,5600	0,5300	47.913	26.069,80
28/3/2003	0,5900	-1,67%	0,6000	0,6000	0,5900	45.851	27.112,00
27/3/2003	0,6000	-3,23%	0,6100	0,6200	0,6000	40.976	25.214,18
26/3/2003	0,6200	3,33%	0,6000	0,6200	0,6000	25.567	15.794,20
24/3/2003	0,6000	-3,23%	0,6100	0,6100	0,5700	33.433	19.881,70
21/3/2003	0,6200	3,33%	0,6200	0,6500	0,6000	108.800	66.533,56
20/3/2003	0,6000	0,00%	0,6200	0,6200	0,5700	51.460	30.112,35
19/3/2003	0,6000	5,26%	0,5700	0,6200	0,5600	69.959	42.266,22
18/3/2003	0,5700	14,00%	0,5000	0,5900	0,5000	123.660	68.165,20
17/3/2003	0,5000	-5,66%	0,5300	0,5300	0,4800	46.485	23.491,60
14/3/2003	0,5300	3,92%	0,5400	0,5400	0,5300	45.461	24.288,85
13/3/2003	0,5100	0,00%	0,5100	0,5400	0,5100	65.966	34.200,53
12/3/2003	0,5100	-5,56%	0,5400	0,6000	0,5000	113.443	60.093,24
11/3/2003	0,5400	-5,26%	0,5500	0,5600	0,5100	61.274	33.320,67
07/3/2003	0,5700	0,00%	0,5700	0,6000	0,5600	55.834	32.311,00
06/3/2003	0,5700	0,00%	0,6000	0,6000	0,5600	45.938	17.068,42
05/3/2003	0,5700	-8,06%	0,6200	0,6500	0,5600	104.871	63.308,98
04/3/2003	0,6200	-4,62%	0,6500	0,6500	0,6100	38.860	24.472,87
03/3/2003	0,6500	0,00%	0,6500	0,6800	0,6500	53.548	34.259,85
28/2/2003	0,6500	-4,41%	0,6700	0,6700	0,6500	53.699	35.444,10
27/2/2003	0,6800	0,00%	0,6800	0,7000	0,6800	20.266	13.900,45
26/2/2003	0,6800	-4,23%	0,7300	0,7300	0,6700	81.513	57.357,75
25/2/2003	0,7100	-6,58%	0,7500	0,7600	0,7100	25.098	18.308,55
24/2/2003	0,7600	1,33%	0,7900	0,7900	0,7300	21.050	15.967,81
21/2/2003	0,7500	-2,60%	0,7700	0,7700	0,7500	31.786	23.997,55
20/2/2003	0,7700	-1,28%	0,7700	0,7700	0,7700	6.855	5.263,90
19/2/2003	0,7800	1,30%	0,7700	0,7800	0,7700	20.977	16.208,77
18/2/2003	0,7700	0,00%	0,7300	0,7700	0,7300	28.399	21.644,00
17/2/2003	0,7700	-1,28%	0,8100	0,8100	0,7700	13.174	10.166,20
14/2/2003	0,7800	1,30%	0,7700	0,7900	0,7700	13.617	10.549,51
13/2/2003	0,7700	0,00%	0,8100	0,8100	0,7700	17.906	13.888,10
12/2/2003	0,7700	-1,28%	0,7700	0,7800	0,7700	15.572	11.967,54
11/2/2003	0,7800	-1,27%	0,7700	0,8100	0,7700	28.975	21.772,37
10/2/2003	0,7900	1,28%	0,7600	0,7900	0,7600	7.028	5.516,37
07/2/2003	0,7800	1,30%	0,7600	0,7900	0,7500	30.314	23.330,56
06/2/2003	0,7700	0,00%	0,7700	0,7800	0,7600	23.321	17.904,45
05/2/2003	0,7700	0,00%	0,7700	0,7900	0,7500	41.241	31.358,50
04/2/2003	0,7700	0,00%	0,7700	0,7800	0,7700	18.557	14.299,25
03/2/2003	0,7700	-1,28%	0,7900	0,8100	0,7700	22.333	17.819,32
31/1/2003	0,7800	0,00%	0,7800	0,7900	0,7700	47.743	36.979,48
30/1/2003	0,7800	-1,27%	0,8100	0,8200	0,7700	16.076	12.820,58
29/1/2003	0,7900	0,00%	0,7800	0,8200	0,7700	9.631	7.559,65
28/1/2003	0,7900	0,00%	0,8300	0,8300	0,7800	19.647	15.599,50
27/1/2003	0,7900	-4,82%	0,8300	0,8300	0,7800	14.739	11.796,56
24/1/2003	0,8300	1,22%	0,8200	0,8300	0,8200	13.416	11.099,39
23/1/2003	0,8200	3,80%	0,8100	0,8300	0,7900	29.896	24.118,29
22/1/2003	0,7900	-3,66%	0,8200	0,8200	0,7900	34.857	27.889,00
21/1/2003	0,8200	0,00%	0,8200	0,8200	0,8100	29.621	24.286,38
20/1/2003	0,8200	-2,38%	0,8200	0,8300	0,7900	63.803	51.877,20
17/1/2003	0,8400	-2,33%	0,8200	0,8700	0,8200	19.337	16.312,16
16/1/2003	0,8600	0,00%	0,8200	0,8800	0,8200	17.886	15.349,80
15/1/2003	0,8600	0,00%	0,8600	0,8900	0,8600	14.623	12.709,00
14/1/2003	0,8600	2,38%	0,8600	0,8700	0,8400	14.695	12.563,35
13/1/2003	0,8400	-4,55%	0,8600	0,8800	0,8400	21.622	18.303,86
10/1/2003	0,8800	0,00%	0,8800	0,9000	0,8600	40.273	34.859,00
09/1/2003	0,8800	-2,22%	0,9300	0,9300	0,8600	21.620	18.802,98
08/1/2003	0,9000	-4,26%	0,9400	0,9400	0,8600	41.943	37.184,84
07/1/2003	0,9400	-1,05%	0,9500	0,9700	0,9000	18.745	17.595,23
03/1/2003	0,9500	0,00%	0,9700	0,9900	0,9200	25.511	24.445,83
02/1/2003	0,9500	5,56%	0,9300	0,9500	0,9000	45.079	42.087,20
31/12/2002	0,9000	0,00%	0,9200	0,9300	0,8700	39.224	35.361,75
30/12/2002	0,9000	-3,23%	0,9300	0,9400	0,9000	24.170	22.007,65
27/12/2002	0,9300	0,00%	0,9700	0,9700	0,9000	10.659	9.829,00
24/12/2002	0,9300	0,00%	0,9500	0,9500	0,8900	9.311	8.555,45
23/12/2002	0,9300	0,00%	0,9500	0,9500	0,8800	6.615	6.061,15
20/12/2002	0,9300	-1,06%	0,9000	0,9500	0,9000	16.179	15.112,89
19/12/2002	0,9400	-3,09%	0,9700	0,9800	0,9300	26.408	25.117,50
18/12/2002	0,9700	-2,02%	0,9900	1,0100	0,9300	37.466	36.160,70
17/12/2002	0,9900	-1,98%	1,0100	1,0100	0,9900	19.567	19.679,84
16/12/2002	1,0100	0,00%	1,0100	1,0600	1,0100	14.989	15.306,31
13/12/2002	1,0100	-4,72%	1,0600	1,0600	1,0100	26.497	27.267,30
12/12/2002	1,0600	0,00%	1,0600	1,0800	1,0100	42.388	44.323,60
11/12/2002	1,0600	0,00%	1,0600	1,1100	1,0600	53.030	57.342,29
10/12/2002	1,0600	2,91%	1,0300	1,1000	1,0100	45.595	47.166,63
09/12/2002	1,0300	-0,96%	1,0600	1,0800	1,0100	47.729	49.762,50
06/12/2002	1,0400	-5,45%	1,0900	1,0900	1,0400	56.367	59.850,90
05/12/2002	1,1000	-4,35%	1,1200	1,1600	1,1000	76.780	86.430,08
04/12/2002	1,1500	-3,36%	1,1500	1,1900	1,1000	67.468	78.069,66
03/12/2002	1,1900	0,00%	1,1900	1,2100	1,1600	102.346	121.620,93
02/12/2002	1,1900	4,39%	1,1200	1,1900	1,1200	88.481	103.182,10
29/11/2002	1,1400	0,00%	1,1500	1,1900	1,1000	58.958	66.333,04
28/11/2002	1,1400	5,56%	1,1100	1,1500	1,0900	99.983	111.500,40
27/11/2002	1,0800	-1,82%	1,1000	1,1000	1,0600	30.349	32.832,55
26/11/2002	1,1000	5,77%	1,1000	1,1000	1,0600	58.244	63.213,18
25/11/2002	1,0400	-1,89%	1,0600	1,1000	1,0400	40.447	43.578,68
22/11/2002	1,0600	-3,64%	1,1500	1,1500	1,0400	45.827	50.086,80
21/11/2002	1,1000	3,77%	1,1000	1,1400	1,1000	112.672	125.188,55
20/11/2002	1,0600	0,00%	1,1000	1,1000	1,0400	98.359	103.748,56
19/11/2002	1,0600	2,91%	1,0300	1,1100	1,0300	220.676	239.399,55
18/11/2002	1,0300	8,42%	0,9500	1,0600	0,9500	93.139	94.201,45
15/11/2002	0,9500	3,26%	0,9200	0,9500	0,9200	47.788	45.136,20
14/11/2002	0,9200	0,00%	0,9200	0,9300	0,8900	43.372	39.851,00
13/11/2002	0,9200	-1,08%	0,9300	0,9300	0,8900	29.259	26.648,30
12/11/2002	0,9300	1,09%	0,9300	0,9400	0,9000	42.558	39.314,10
11/11/2002	0,9200	-1,08%	0,9300	0,9300	0,9000	21.278	19.639,00
08/11/2002	0,9300	3,33%	0,9200	0,9300	0,9000	41.457	37.976,70
07/11/2002	0,9000	-3,23%	0,9200	0,9300	0,9000	43.704	40.338,39
06/11/2002	0,9300	-1,06%	0,9200	0,9500	0,9200	32.670	30.768,10
05/11/2002	0,9400	1,08%	0,9300	0,9700	0,9000	50.070	46.790,62
04/11/2002	0,9300	5,68%	0,8900	0,9300	0,8900	39.672	35.901,20
01/11/2002	0,8800	2,33%	0,8200	0,8800	0,8200	18.271	15.665,70
31/10/2002	0,8600	0,00%	0,8600	0,8700	0,8300	14.380	12.314,47
30/10/2002	0,8600	2,38%	0,8600	0,8700	0,8600	7.697	6.602,04
29/10/2002	0,8400	-2,33%	0,8600	0,8600	0,8300	22.878	19.443,50
25/10/2002	0,8600	-2,27%	0,8800	0,8800	0,8600	14.038	12.151,23
24/10/2002	0,8800	1,15%	0,8600	0,8900	0,8600	22.648	19.776,70
23/10/2002	0,8700	1,16%	0,8600	0,8800	0,8600	28.779	25.045,60
22/10/2002	0,8600	0,00%	0,8700	0,9000	0,8600	44.403	38.873,45
21/10/2002	0,8600	0,00%	0,8800	0,8800	0,8600	43.571	37.296,48
18/10/2002	0,8600	-2,27%	0,8800	0,8800	0,8600	8.150	7.054,70
17/10/2002	0,8800	2,33%	0,8800	0,8800	0,8600	42.022	36.318,38
16/10/2002	0,8600	-2,27%	0,9000	0,9000	0,8600	45.010	39.483,07
15/10/2002	0,8800	6,02%	0,8700	0,9000	0,8600	50.085	43.595,40
14/10/2002	0,8300	-1,19%	0,8400	0,8700	0,8200	17.277	14.656,96
11/10/2002	0,8400	3,70%	0,8200	0,8600	0,8200	34.039	28.670,25
10/10/2002	0,8100	2,53%	0,8300	0,8300	0,7800	30.310	24.346,00
09/10/2002	0,7900	-2,47%	0,8200	0,8200	0,7800	25.884	20.669,75
08/10/2002	0,8100	-2,41%	0,7900	0,8700	0,7900	23.331	19.246,49
07/10/2002	0,8300	0,00%	0,8300	0,8900	0,7900	63.208	52.902,75
04/10/2002	0,8300	1,22%	0,8200	0,8400	0,8200	56.054	45.906,97
03/10/2002	0,8200	-6,82%	0,8600	0,8800	0,8100	80.090	67.100,40
02/10/2002	0,8800	-1,12%	0,8900	0,9200	0,8800	18.466	16.532,71
01/10/2002	0,8900	2,30%	0,8700	0,8900	0,8600	28.970	25.470,75
30/9/2002	0,8700	1,16%	0,8600	0,8800	0,8600	90.705	77.485,98
27/9/2002	0,8600	-3,37%	0,9000	0,9200	0,8600	53.430	47.635,43
26/9/2002	0,8900	1,14%	0,9000	0,9300	0,8800	59.656	53.412,50
25/9/2002	0,8800	-4,35%	0,9500	0,9500	0,8700	106.606	96.454,98
24/9/2002	0,9200	-3,16%	0,9500	0,9500	0,9000	71.777	66.254,38
23/9/2002	0,9500	0,00%	0,9500	0,9800	0,9400	82.858	79.348,00
20/9/2002	0,9500	2,15%	0,9300	0,9700	0,9300	102.733	97.899,75
19/9/2002	0,9300	0,00%	0,9500	1,0100	0,9200	46.514	44.162,87
18/9/2002	0,9300	-2,11%	0,9500	0,9500	0,9200	52.267	48.926,09
17/9/2002	0,9500	0,00%	0,9500	0,9900	0,9500	22.869	21.982,55
16/9/2002	0,9500	-4,04%	0,9500	0,9900	0,9400	20.041	19.117,85
13/9/2002	0,9900	0,00%	0,9900	1,0100	0,9900	104.870	104.113,18
12/9/2002	0,9900	-4,81%	1,0400	1,0400	0,9900	47.263	48.006,64
11/9/2002	1,0400	-0,95%	1,0400	1,0400	1,0300	24.677	25.566,30
10/9/2002	1,0500	-0,94%	1,1200	1,1200	1,0400	9.639	10.336,44
09/9/2002	1,0600	-3,64%	1,0600	1,0900	1,0500	29.602	31.495,71
06/9/2002	1,1000	0,00%	1,1000	1,1000	1,0600	24.164	26.107,95
05/9/2002	1,1000	-1,79%	1,1000	1,1200	1,0900	21.042	23.229,10
04/9/2002	1,1200	0,90%	1,1400	1,1400	1,1200	16.658	18.771,59
03/9/2002	1,1100	0,00%	1,1100	1,1200	1,1000	64.880	72.277,03
02/9/2002	1,1100	-0,89%	1,1200	1,1400	1,1000	25.742	28.952,21
30/8/2002	1,1200	-2,61%	1,1500	1,1500	1,1200	35.362	40.010,90
29/8/2002	1,1500	-1,71%	1,1700	1,1700	1,1400	40.448	46.791,09
28/8/2002	1,1700	-1,68%	1,1900	1,2100	1,1600	30.885	36.448,30
27/8/2002	1,1900	-0,83%	1,2000	1,2200	1,1900	69.469	83.085,45
26/8/2002	1,2000	-0,83%	1,2100	1,2100	1,1900	39.878	47.617,00
23/8/2002	1,2100	3,42%	1,1600	1,2100	1,1600	36.928	44.125,18
22/8/2002	1,1700	-2,50%	1,2100	1,2200	1,1700	78.063	93.188,95
21/8/2002	1,2000	0,84%	1,1900	1,2100	1,1900	125.722	149.498,90
20/8/2002	1,1900	0,00%	1,1700	1,2100	1,1600	67.610	79.901,07
19/8/2002	1,1900	-0,83%	1,2000	1,2000	1,0600	76.801	89.368,00
16/8/2002	1,2000	0,84%	1,2100	1,2100	1,1900	15.809	19.011,42
14/8/2002	1,1900	-0,83%	1,1900	1,1900	1,1600	58.678	68.947,22
13/8/2002	1,2000	0,84%	1,2100	1,2100	1,1900	60.027	71.111,81
12/8/2002	1,1900	2,59%	1,1900	1,2100	1,1600	25.996	30.629,89
09/8/2002	1,1600	-0,85%	1,2100	1,2100	1,1600	25.013	29.361,30
08/8/2002	1,1700	-3,31%	1,2100	1,2300	1,1600	96.585	115.492,10
07/8/2002	1,2100	0,00%	1,2100	1,2300	1,1900	34.672	42.061,39
06/8/2002	1,2100	0,00%	1,2100	1,2300	1,2100	19.141	23.253,83
05/8/2002	1,2100	-1,63%	1,2300	1,2300	1,2100	22.792	27.870,90
02/8/2002	1,2300	0,00%	1,2300	1,2500	1,2300	32.912	40.832,29
01/8/2002	1,2300	-1,60%	1,2700	1,2700	1,2300	23.580	29.283,58
31/7/2002	1,2500	-0,79%	1,2700	1,3000	1,2500	68.804	87.192,77
30/7/2002	1,2600	0,80%	1,2600	1,3100	1,2600	39.745	50.685,40
29/7/2002	1,2500	0,00%	1,2800	1,2800	1,2300	13.615	17.197,54
26/7/2002	1,2500	-1,57%	1,2700	1,2700	1,2300	9.560	11.923,03
25/7/2002	1,2700	1,60%	1,2500	1,3200	1,2300	43.995	55.729,50
24/7/2002	1,2500	-1,57%	1,2600	1,2600	1,2300	21.102	26.305,45
23/7/2002	1,2700	-0,78%	1,2700	1,3000	1,2700	26.106	33.472,42
22/7/2002	1,2800	0,79%	1,2600	1,3000	1,2600	23.836	30.485,46
19/7/2002	1,2700	-3,05%	1,3000	1,3200	1,2700	110.531	142.252,94
18/7/2002	1,3100	-0,76%	1,3600	1,3600	1,2700	54.390	71.420,10
17/7/2002	1,3200	-1,49%	1,3400	1,3600	1,3100	31.104	41.575,39
16/7/2002	1,3400	-2,90%	1,3600	1,3700	1,3400	44.015	59.728,96
15/7/2002	1,3800	0,00%	1,3900	1,3900	1,3600	45.270	62.046,55
12/7/2002	1,3800	-3,50%	1,4400	1,4800	1,3800	53.354	75.062,86
11/7/2002	1,4300	-1,38%	1,4400	1,4400	1,4100	33.456	47.531,43
10/7/2002	1,4500	-2,03%	1,4500	1,4700	1,4300	23.848	34.568,31
09/7/2002	1,4800	0,00%	1,4800	1,4800	1,4500	30.882	45.584,18
08/7/2002	1,4800	-3,27%	1,5200	1,5300	1,4800	17.550	26.312,00
05/7/2002	1,5300	0,66%	1,5400	1,5400	1,4900	90.335	138.902,25
04/7/2002	1,5200	-1,30%	1,4400	1,5600	1,4400	41.371	62.017,91
03/7/2002	1,5400	1,32%	1,4900	1,5500	1,4500	79.675	120.998,70
02/7/2002	1,5200	0,00%	1,5000	1,5300	1,4900	22.751	34.242,15
01/7/2002	1,5200	-2,56%	1,5600	1,5600	1,5200	12.071	18.585,21
28/6/2002	1,5600	0,00%	1,5900	1,5900	1,5400	20.384	32.140,56
27/6/2002	1,5600	1,30%	1,5200	1,5600	1,5200	21.212	32.915,69
26/6/2002	1,5400	0,00%	1,5200	1,5400	1,4700	28.876	43.972,75
25/6/2002	1,5400	0,00%	1,5400	1,5500	1,5300	16.802	25.870,30
21/6/2002	1,5400	-3,14%	1,4900	1,6000	1,4900	86.437	135.428,80
20/6/2002	1,5900	-0,62%	1,6000	1,6000	1,5600	67.749	106.626,10
19/6/2002	1,6000	2,56%	1,5000	1,6100	1,5000	86.810	136.743,32
18/6/2002	1,5600	-1,27%	1,6000	1,6000	1,5200	29.165	45.362,40
17/6/2002	1,5800	1,94%	1,5400	1,6000	1,5200	126.447	197.913,07
14/6/2002	1,5500	-1,90%	1,5800	1,5800	1,5400	8.327	12.930,10
13/6/2002	1,5800	-1,25%	1,6000	1,6400	1,5800	33.550	53.989,57
12/6/2002	1,6000	0,63%	1,5500	1,6300	1,5500	60.153	95.716,55
11/6/2002	1,5900	3,25%	1,5300	1,6000	1,5200	43.135	67.023,20
10/6/2002	1,5400	0,00%	1,5400	1,5800	1,5300	40.291	62.863,60
07/6/2002	1,5400	0,00%	1,4900	1,5600	1,4900	20.108	30.744,02
06/6/2002	1,5400	0,00%	1,5300	1,5600	1,5300	22.591	35.026,53
05/6/2002	1,5400	3,36%	1,4500	1,5600	1,4500	47.869	73.920,52
04/6/2002	1,4900	-3,25%	1,5200	1,5300	1,4400	40.094	59.121,86
03/6/2002	1,5400	0,00%	1,5000	1,5400	1,5000	14.570	22.275,35
31/5/2002	1,5400	6,94%	1,4500	1,5400	1,4500	153.421	230.604,49
30/5/2002	1,4400	0,00%	1,4500	1,4700	1,4400	21.520	31.240,63
29/5/2002	1,4400	-0,69%	1,4400	1,4700	1,4400	12.454	18.127,38
28/5/2002	1,4500	1,40%	1,4300	1,4500	1,4300	26.612	38.394,93
27/5/2002	1,4300	-4,03%	1,4900	1,4900	1,4200	36.041	52.683,26
24/5/2002	1,4900	-3,25%	1,5500	1,5600	1,4900	73.789	112.718,32
23/5/2002	1,5400	-3,75%	1,5800	1,6100	1,5400	37.812	59.406,32
22/5/2002	1,6000	-3,03%	1,6500	1,6900	1,6000	99.385	162.369,12
21/5/2002	1,6500	6,45%	1,5600	1,6700	1,5600	155.702	249.647,00
20/5/2002	1,5500	0,65%	1,5400	1,5600	1,5400	91.683	142.188,41
17/5/2002	1,5400	3,36%	1,4900	1,5400	1,4900	64.974	98.450,25
16/5/2002	1,4900	-0,67%	1,5000	1,5400	1,4800	50.857	76.919,49
15/5/2002	1,5000	-1,96%	1,5300	1,5400	1,4900	34.794	52.886,16
14/5/2002	1,5300	0,66%	1,5000	1,5400	1,5000	62.636	94.834,48
13/5/2002	1,5200	-1,30%	1,5400	1,5600	1,5000	84.234	129.160,32
10/5/2002	1,5400	-0,65%	1,5300	1,5600	1,5300	26.290	40.603,45
09/5/2002	1,5500	1,97%	1,5200	1,5800	1,5200	54.290	84.022,10
08/5/2002	1,5200	2,70%	1,5000	1,5300	1,4900	36.421	55.169,20
02/5/2002	1,4800	0,00%	1,4800	1,4800	1,4500	21.932	32.442,60
30/4/2002	1,4800	-0,67%	1,4700	1,4900	1,4700	11.896	17.588,50
29/4/2002	1,4900	2,76%	1,4500	1,5000	1,4400	73.172	57.812,79
26/4/2002	1,4500	0,00%	1,4500	1,4800	1,4300	79.628	116.209,17
25/4/2002	1,4500	0,00%	1,4500	1,4700	1,4300	21.249	30.928,30
24/4/2002	1,4500	0,69%	1,4800	1,4800	1,4500	45.016	65.952,58
23/4/2002	1,4400	0,00%	1,4800	1,4800	1,4300	43.754	63.762,07
22/4/2002	1,4400	0,00%	1,4500	1,4800	1,4400	52.234	75.745,44
19/4/2002	1,4400	1,41%	1,4200	1,4700	1,4100	77.501	111.947,20
18/4/2002	1,4200	0,71%	1,4200	1,4400	1,4100	36.754	52.217,27
17/4/2002	1,4100	5,22%	1,3400	1,4200	1,3400	104.335	144.236,70
16/4/2002	1,3400	0,00%	1,3800	1,3800	1,3400	25.589	34.675,23
15/4/2002	1,3400	-2,19%	1,3800	1,3800	1,3400	38.365	52.207,90
12/4/2002	1,3700	-0,72%	1,3800	1,3800	1,3600	60.290	82.488,26
11/4/2002	1,3800	0,00%	1,3900	1,4100	1,3800	43.572	60.504,28
10/4/2002	1,3800	0,00%	1,4100	1,4100	1,3600	44.127	61.275,09
09/4/2002	1,3800	0,73%	1,3700	1,3900	1,3400	57.859	79.624,60
08/4/2002	1,3700	-4,20%	1,4500	1,4500	1,3600	60.963	84.959,15
05/4/2002	1,4300	0,70%	1,4200	1,4300	1,3800	59.217	83.685,17
04/4/2002	1,4200	0,71%	1,4200	1,4300	1,3200	58.140	81.582,44
03/4/2002	1,4100	0,00%	1,3800	1,4500	1,3800	51.199	71.910,40
02/4/2002	1,4100	-7,24%	1,4900	1,4900	1,3900	95.050	135.216,70
28/3/2002	1,5200	0,00%	1,5500	1,5600	1,4900	47.140	71.575,85
27/3/2002	1,5200	0,00%	1,5200	1,5600	1,4800	62.730	95.244,66
26/3/2002	1,5200	-4,40%	1,6000	1,6100	1,5000	23.418	36.809,62
22/3/2002	1,5900	-0,62%	1,5900	1,6100	1,5900	23.912	38.155,27
21/3/2002	1,6000	-1,84%	1,6000	1,6500	1,6000	78.745	127.301,35
20/3/2002	1,6300	-1,21%	1,6500	1,6600	1,6100	75.017	122.667,07
19/3/2002	1,6500	-0,60%	1,6500	1,7100	1,6400	93.125	154.298,30
15/3/2002	1,6600	0,00%	1,6900	1,7200	1,6600	31.943	53.779,55
14/3/2002	1,6600	0,61%	1,6700	1,6900	1,6500	40.705	67.848,40
13/3/2002	1,6500	-2,37%	1,6900	1,7200	1,6500	36.749	61.915,20
12/3/2002	1,6900	-2,87%	1,7400	1,7700	1,6600	77.019	131.830,35
11/3/2002	1,7400	-3,33%	1,8000	1,8100	1,7400	78.280	139.484,03
08/3/2002	1,8000	3,45%	1,7200	1,8200	1,7000	174.703	309.251,58
07/3/2002	1,7400	2,96%	1,7000	1,7700	1,7000	86.007	149.320,85
06/3/2002	1,6900	-4,52%	1,7600	1,7700	1,6900	78.480	135.035,90
05/3/2002	1,7700	-1,67%	1,8200	1,8300	1,7600	122.904	219.962,99
04/3/2002	1,8000	7,78%	1,7200	1,8500	1,7200	139.961	249.729,21
01/3/2002	1,6700	0,00%	1,6500	1,7100	1,6500	37.322	62.183,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,2100	2,54 %	0,0300	1
ΠΡΔ	0,3860	1,58 %	0,0060	2.700
ΠΑΙΡ	0,9520	1,06 %	0,0100	13
ΕΥΔΑΠ	7,8800	0,90 %	0,0700	52.600
ΔΟΜΙΚ	2,3700	0,85 %	0,0200	5
ΔΑΙΟΣ	6,1000	0,83 %	0,0500	200
ΕΥΑΠΣ	3,8600	0,78 %	0,0300	27.542
ΟΛΠ	38,5500	0,78 %	0,3000	698
ΜΟΤΟ	2,5700	0,78 %	0,0200	1.700
ΤΡΑΣΤΟΡ	1,3300	0,76 %	0,0100	200

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7150	-8,33 %	-0,0650	10
ΙΛΥΔΑ	4,5400	-4,02 %	-0,1900	2.612
CREDIA	1,2660	-3,36 %	-0,0440	258.709
YKNOT	1,6300	-3,26 %	-0,0550	20.287
ΑΛΜΥ	6,3600	-3,05 %	-0,2000	5.682
TITC	56,0000	-2,95 %	-1,7000	18.323
ΛΑΒΙ	1,4080	-2,90 %	-0,0420	18.398
ΕΥΡΩΒ	4,0740	-2,77 %	-0,1160	435.243
ACAG	7,7800	-2,75 %	-0,2200	5.200
DIMAND	12,9500	-2,63 %	-0,3500	3.845

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	8,5040	-2,25 %	-0,1960	3.749.599
ΑΛΦΑ	3,9030	-2,40 %	-0,0960	3.559.488
ΕΤΕ	14,6200	-2,40 %	-0,3600	2.810.743
ΔΕΗ	19,4000	-2,46 %	-0,4900	2.137.721
MTLN	35,9200	-0,55 %	-0,2000	2.077.534
ΕΥΡΩΒ	4,0740	-2,77 %	-0,1160	1.784.563
TITC	56,0000	-2,95 %	-1,7000	1.021.775
ΓΕΚΤΕΡΝΑ	35,5000	-2,58 %	-0,9400	916.647
BOCHGR	9,4800	-1,66 %	-0,1600	495.676
ΟΠΑΠ	17,1100	-0,47 %	-0,0800	477.742

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9030	-2,40 %	905.516	3,56εκ.
ΠΕΙΡ	8,5040	-2,25 %	439.714	3,75εκ.
ΕΥΡΩΒ	4,0740	-2,77 %	435.243	1,78εκ.
BYLOT	0,9390	-2,49 %	429.479	403,7χιλ.
CREDIA	1,2660	-3,36 %	258.709	332,8χιλ.
ΕΤΕ	14,6200	-2,40 %	191.807	2,81εκ.
ΔΕΗ	19,4000	-2,46 %	110.028	2,14εκ.
ΙΚΤΙΝ	0,3880	-1,52 %	89.256	34.120
ΑΒΑΞ	3,4450	-1,85 %	63.017	217,3χιλ.
MTLN	35,9200	-0,55 %	58.212	2,08εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	1,6300	-3,26 %	20.287	0,27 %
ΙΚΤΙΝ	0,3880	-1,52 %	89.256	0,08 %
ΕΥΑΠΣ	3,8600	0,78 %	27.542	0,08 %
ΙΝΤΚΑ	3,2700	-1,95 %	44.330	0,05 %
ΕΥΔΑΠ	7,8800	0,90 %	52.600	0,05 %
ΑΒΑΞ	3,4450	-1,85 %	63.017	0,04 %
MTLN	35,9200	-0,55 %	58.212	0,04 %
EIS	1,7960	-2,07 %	6.073	0,04 %
ΑΛΦΑ	3,9030	-2,40 %	905.516	0,04 %
ΠΡΟΦ	7,5200	-0,79 %	9.647	0,04 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΛΧΑ	4,8150	-2,63 %	13.066	5,26 %
CREDIA	1,2660	-3,36 %	258.709	4,43 %
ΠΡΔ	0,3860	1,58 %	2.700	4,21 %
ΙΚΤΙΝ	0,3880	-1,52 %	89.256	3,81 %
ΕΥΔΑΠ	7,8800	0,90 %	52.600	3,71 %
DIMAND	12,9500	-2,63 %	3.845	3,38 %
ΑΛΜΥ	6,3600	-3,05 %	5.682	3,35 %
TITC	56,0000	-2,95 %	18.323	3,29 %
ΕΥΑΠΣ	3,8600	0,78 %	27.542	3,13 %
ΛΑΒΙ	1,4080	-2,90 %	18.398	3,03 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%