Συνεχης ενημερωση

ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ ΝΑΥΠΑΚΤΟΥ Α.Β.Ε.Ε. (ΝΑΥΠ)

1,6200 €

0,0500 (3,18%)

Άνοιγμα 1,5800
Υψηλό 1,6200
Χαμηλό 1,5500

Όγκος 31.883
Τζίρος 50.904 €
Πράξεις 142

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/5/2005	0,6400	-3,03%	0,6300	0,6500	0,6200	2.330	,00
30/5/2005	0,6600	0,00%	0,6200	0,6600	0,6200	200	,00
27/5/2005	0,6600	0,00%	0,6200	0,6600	0,6100	5.200	,00
26/5/2005	0,6600	6,45%	0,6100	0,6600	0,6100	9.940	,00
25/5/2005	0,6200	-1,59%	0,6100	0,6200	0,6100	150	,00
24/5/2005	0,6300	-1,56%	0,6100	0,6300	0,6100	2.050	,00
23/5/2005	0,6400	0,00%	0,6400	0,6400	0,6400		,00
20/5/2005	0,6400	0,00%	0,6200	0,6400	0,6100	2.400	,00
19/5/2005	0,6400	1,59%	0,6100	0,6400	0,6100	1.400	,00
18/5/2005	0,6300	3,28%	0,6300	0,6300	0,6200	3.700	,00
17/5/2005	0,6100	3,39%	0,6000	0,6200	0,6000	13.210	,00
16/5/2005	0,5900	-4,84%	0,6300	0,6400	0,5900	1.360	,00
13/5/2005	0,6200	-3,13%	0,6100	0,6400	0,6100	1.280	,00
12/5/2005	0,6400	4,92%	0,6200	0,6400	0,6000	1.400	,00
11/5/2005	0,6100	1,67%	0,5900	0,6100	0,5900	3.130	,00
10/5/2005	0,6000	0,00%	0,6000	0,6000	0,6000	3.710	,00
09/5/2005	0,6000	0,00%	0,5900	0,6200	0,5900	8.040	,00
06/5/2005	0,6000	3,45%	0,5900	0,6000	0,5900	8.200	,00
05/5/2005	0,5800	0,00%	0,5800	0,6100	0,5800	3.570	,00
04/5/2005	0,5800	-3,33%	0,5900	0,6000	0,5800	2.980	,00
03/5/2005	0,6000	0,00%	0,6400	0,6500	0,5400	8.350	,00
28/4/2005	0,6000	1,69%	0,6100	0,6100	0,6000	5.330	,00
27/4/2005	0,5900	-1,67%	0,6100	0,6200	0,5900	3.100	,00
26/4/2005	0,6000	-3,23%	0,6000	0,6000	0,5800	7.230	,00
25/4/2005	0,6200	-4,62%	0,6300	0,6600	0,6200	3.850	,00
22/4/2005	0,6500	1,56%	0,6300	0,6700	0,6200	1.320	,00
21/4/2005	0,6400	-3,03%	0,6500	0,6700	0,6300	1.260	,00
20/4/2005	0,6600	-1,49%	0,6700	0,6700	0,6600	3.840	,00
19/4/2005	0,6700	-1,47%	0,6700	0,7000	0,6400	8.590	,00
18/4/2005	0,6800	9,68%	0,6300	0,6800	0,6300	11.504	,00
15/4/2005	0,6200	5,08%	0,5800	0,6700	0,5800	14.680	,00
14/4/2005	0,5900	-1,67%	0,6100	0,6100	0,5800	3.990	,00
13/4/2005	0,6000	-3,23%	0,5800	0,6200	0,5800	6.666	,00
12/4/2005	0,6200	0,00%	0,6200	0,6200	0,6200		,00
11/4/2005	0,6200	-1,59%	0,6200	0,6200	0,5900	5.920	,00
08/4/2005	0,6300	0,00%	0,6000	0,6500	0,6000	3.360	,00
07/4/2005	0,6300	-8,70%	0,6900	0,6900	0,6300	4.750	,00
06/4/2005	0,6900	1,47%	0,6900	0,6900	0,6500	1.150	,00
05/4/2005	0,6800	0,00%	0,6900	0,6900	0,6800	6.304	,00
04/4/2005	0,6800	-1,45%	0,6500	0,6800	0,6500	1.070	,00
01/4/2005	0,6900	4,55%	0,6600	0,6900	0,6500	480	,00
31/3/2005	0,6600	-2,94%	0,7000	0,7100	0,6600	4.310	,00
30/3/2005	0,6800	0,00%	0,6800	0,7000	0,6500	2.820	,00
29/3/2005	0,6800	-1,45%	0,6800	0,7100	0,6800	1.850	,00
24/3/2005	0,6900	-1,43%	0,7200	0,7200	0,6800	5.920	,00
23/3/2005	0,7000	-1,41%	0,7000	0,7000	0,6600	3.620	,00
22/3/2005	0,7100	1,43%	0,6800	0,7100	0,6700	6.470	,00
21/3/2005	0,7000	-4,11%	0,7000	0,7000	0,6600	14.250	,00
18/3/2005	0,7300	4,29%	0,7300	0,7400	0,6900	3.070	,00
17/3/2005	0,7000	-5,41%	0,7300	0,7300	0,7000	2.330	,00
16/3/2005	0,7400	-3,90%	0,7300	0,7500	0,7200	6.210	,00
15/3/2005	0,7700	-2,53%	0,7300	0,7700	0,7300	2.170	,00
11/3/2005	0,7900	6,76%	0,6900	0,7900	0,6900	2.081	,00
10/3/2005	0,7400	-3,90%	0,7600	0,7600	0,7400	4.210	,00
09/3/2005	0,7700	-1,28%	0,8100	0,8100	0,7700	1.010	,00
08/3/2005	0,7800	1,30%	0,7600	0,8000	0,7400	2.300	,00
07/3/2005	0,7700	-7,23%	0,8000	0,8200	0,7700	6.370	,00
04/3/2005	0,8300	-3,49%	0,8600	0,8600	0,8000	13.528	,00
03/3/2005	0,8600	-2,27%	0,8500	0,8800	0,8200	2.540	,00
02/3/2005	0,8800	3,53%	0,8300	0,8800	0,7800	11.389	,00
01/3/2005	0,8500	-4,49%	0,8600	0,8600	0,8400	10.430	,00
28/2/2005	0,8900	-1,11%	0,8900	0,8900	0,8500	9.850	,00
25/2/2005	0,9000	-1,10%	0,9300	0,9500	0,9000	8.400	,00
24/2/2005	0,9100	-1,09%	0,9000	0,9200	0,9000	13.294	,00
23/2/2005	0,9200	2,22%	0,8900	0,9500	0,8900	15.780	,00
22/2/2005	0,9000	-2,17%	0,9000	0,9000	0,8900	820	,00
21/2/2005	0,9200	0,00%	0,9200	0,9200	0,8900	3.700	,00
18/2/2005	0,9200	1,10%	0,9600	0,9600	0,8700	6.960	,00
17/2/2005	0,9100	0,00%	0,9600	0,9700	0,9000	2.336	,00
16/2/2005	0,9100	-3,19%	0,9300	0,9600	0,9000	4.660	,00
15/2/2005	0,9400	1,08%	0,9800	1,0000	0,9000	8.080	,00
14/2/2005	0,9300	-4,12%	0,9800	0,9800	0,9300	7.800	,00
11/2/2005	0,9700	10,23%	0,8800	1,0200	0,8800	19.650	,00
10/2/2005	0,8800	-3,30%	0,9100	0,9400	0,8600	16.280	,00
09/2/2005	0,9100	-4,21%	0,9500	0,9700	0,9100	10.270	,00
08/2/2005	0,9500	-3,06%	0,9900	1,0500	0,9400	34.710	,00
07/2/2005	0,9800	15,29%	0,8500	0,9800	0,8300	41.470	,00
04/2/2005	0,8500	2,41%	0,8600	0,8700	0,8300	1.621	,00
03/2/2005	0,8300	0,00%	0,8300	0,8400	0,8300	22.520	,00
02/2/2005	0,8300	0,00%	0,8300	0,8400	0,8300	10.930	,00
01/2/2005	0,8300	0,00%	0,8300	0,8400	0,8300	9.061	,00
31/1/2005	0,8300	0,00%	0,8100	0,8500	0,8100	4.420	,00
28/1/2005	0,8300	5,06%	0,7900	0,8400	0,7800	31.340	,00
27/1/2005	0,7900	2,60%	0,7200	0,8000	0,7200	26.160	,00
26/1/2005	0,7700	6,94%	0,7500	0,7700	0,7200	11.892	,00
25/1/2005	0,7200	4,35%	0,6800	0,7200	0,6800	2.480	,00
24/1/2005	0,6900	-2,82%	0,7000	0,7000	0,6800	3.290	,00
21/1/2005	0,7100	1,43%	0,6900	0,7400	0,6800	5.549	,00
20/1/2005	0,7000	-6,67%	0,7300	0,7300	0,7000	7.494	,00
19/1/2005	0,7500	1,35%	0,7000	0,7500	0,7000	2.160	,00
18/1/2005	0,7400	0,00%	0,7500	0,7700	0,7400	11.010	,00
17/1/2005	0,7400	4,23%	0,7300	0,7400	0,7000	9.260	,00
14/1/2005	0,7100	-4,05%	0,7200	0,7400	0,7000	9.326	,00
13/1/2005	0,7400	0,00%	0,7300	0,7500	0,7300	5.120	,00
12/1/2005	0,7400	-1,33%	0,7500	0,7500	0,7300	5.280	,00
11/1/2005	0,7500	-2,60%	0,7500	0,7700	0,7500	4.718	,00
10/1/2005	0,7700	-2,53%	0,7500	0,7800	0,7500	8.410	,00
07/1/2005	0,7900	8,22%	0,7200	0,7900	0,7200	15.940	,00
05/1/2005	0,7300	-2,67%	0,7500	0,7500	0,7300	7.750	,00
04/1/2005	0,7500	0,00%	0,7700	0,7800	0,7300	13.110	,00
03/1/2005	0,7500	-7,41%	0,7900	0,8000	0,7500	6.560	,00
31/12/2004	0,8100	-2,41%	0,7900	0,8100	0,7500	2.850	,00
30/12/2004	0,8300	-1,19%	0,8500	0,8500	0,8000	2.756	,00
29/12/2004	0,8400	6,33%	0,7600	0,8400	0,7600	4.550	,00
28/12/2004	0,7900	0,00%	0,7600	0,8000	0,7600	2.040	,00
27/12/2004	0,7900	-4,82%	0,8000	0,8200	0,7900	910	,00
24/12/2004	0,8300	0,00%	0,8300	0,8300	0,8300		,00
23/12/2004	0,8300	1,22%	0,8400	0,8400	0,8000	1.990	,00
22/12/2004	0,8200	2,50%	0,8000	0,8800	0,7900	7.050	,00
21/12/2004	0,8000	-6,98%	0,8000	0,8400	0,8000	9.029	,00
20/12/2004	0,8600	-5,49%	0,9100	0,9100	0,8500	6.460	,00
17/12/2004	0,9100	-2,15%	0,9300	0,9500	0,9000	9.348	,00
16/12/2004	0,9300	-1,06%	0,9400	0,9400	0,8800	3.140	,00
15/12/2004	0,9400	-1,05%	0,9300	0,9500	0,9300	4.990	,00
14/12/2004	0,9500	-3,06%	0,9500	0,9800	0,9500	2.370	,00
13/12/2004	0,9800	0,00%	0,9800	0,9800	0,9400	2.790	,00
10/12/2004	0,9800	-2,00%	0,9700	0,9800	0,9100	2.170	,00
09/12/2004	1,0000	2,04%	0,9800	1,0000	0,9700	1.316	,00
08/12/2004	0,9800	1,03%	0,9800	0,9800	0,9500	3.110	,00
07/12/2004	0,9700	-2,02%	1,0200	1,0200	0,9700	2.780	,00
06/12/2004	0,9900	-1,00%	1,0100	1,0100	0,9800	7.250	,00
03/12/2004	1,0000	0,00%	1,0000	1,0400	1,0000	5.000	,00
02/12/2004	1,0000	-3,85%	1,0200	1,0400	1,0000	6.250	,00
01/12/2004	1,0400	-0,95%	1,0500	1,0500	1,0100	3.780	,00
30/11/2004	1,0500	-3,67%	1,0900	1,0900	1,0300	4.290	,00
29/11/2004	1,0900	-0,91%	1,0700	1,1000	1,0700	6.730	,00
26/11/2004	1,1000	3,77%	1,0600	1,1000	1,0600	610	,00
25/11/2004	1,0600	-3,64%	1,0900	1,1100	1,0400	8.508	,00
24/11/2004	1,1000	0,92%	1,1000	1,1300	1,1000	1.020	,00
23/11/2004	1,0900	-0,91%	1,0800	1,1200	1,0800	6.900	,00
22/11/2004	1,1000	-3,51%	1,0800	1,1000	1,0800	2.160	,00
19/11/2004	1,1400	-0,87%	1,1200	1,1400	1,1200	1.640	,00
18/11/2004	1,1500	-1,71%	1,1500	1,1600	1,1100	3.800	,00
17/11/2004	1,1700	1,74%	1,1500	1,1700	1,1500	1.040	,00
16/11/2004	1,1500	-4,17%	1,1400	1,1700	1,0800	8.030	,00
15/11/2004	1,2000	0,84%	1,1600	1,2000	1,1600	2.438	,00
12/11/2004	1,1900	1,71%	1,1700	1,2000	1,1700	7.280	,00
11/11/2004	1,1700	1,74%	1,1500	1,1700	1,1200	10.490	,00
10/11/2004	1,1500	1,77%	1,1200	1,1500	1,1000	7.530	,00
09/11/2004	1,1300	-0,88%	1,1400	1,1400	1,1200	550	,00
08/11/2004	1,1400	0,00%	1,1400	1,1400	1,1100	3.320	,00
05/11/2004	1,1400	0,00%	1,0700	1,1500	1,0700	3.240	,00
04/11/2004	1,1400	3,64%	1,0900	1,1400	1,0900	660	,00
03/11/2004	1,1000	0,00%	1,0700	1,1000	1,0600	3.630	,00
02/11/2004	1,1000	0,00%	1,1300	1,1300	1,0800	5.410	,00
01/11/2004	1,1000	0,92%	1,1800	1,1800	1,1000	1.570	,00
29/10/2004	1,0900	-5,22%	1,0800	1,1300	1,0300	5.810	,00
27/10/2004	1,1500	-1,71%	1,1500	1,1500	1,1500	504	,00
26/10/2004	1,1700	8,33%	1,0800	1,1700	1,0800	790	,00
25/10/2004	1,0800	-1,82%	1,1400	1,1500	1,0800	850	,00
22/10/2004	1,1000	-8,33%	1,2500	1,2500	1,0600	22.010	,00
21/10/2004	1,2000	2,56%	1,2000	1,2400	1,1100	3.510	,00
20/10/2004	1,1700	6,36%	1,1000	1,1800	1,0900	3.559	,00
19/10/2004	1,1000	-4,35%	1,1200	1,1200	1,1000	2.384	,00
18/10/2004	1,1500	-6,50%	1,2000	1,2000	1,1100	4.626	,00
15/10/2004	1,2300	-0,81%	1,1200	1,2300	1,1200	3.016	,00
14/10/2004	1,2400	-4,62%	1,2500	1,2500	1,2400	270	,00
13/10/2004	1,3000	3,17%	1,2200	1,3000	1,2200	1.380	,00
12/10/2004	1,2600	1,61%	1,2000	1,2800	1,2000	940	,00
11/10/2004	1,2400	0,00%	1,1900	1,2400	1,1900	2.730	,00
08/10/2004	1,2400	-4,62%	1,2500	1,2800	1,2400	1.152	,00
07/10/2004	1,3000	5,69%	1,2100	1,3000	1,2100	8.578	,00
06/10/2004	1,2300	-0,81%	1,1900	1,2300	1,1700	1.490	,00
05/10/2004	1,2400	-2,36%	1,1900	1,2500	1,1900	1.340	,00
04/10/2004	1,2700	2,42%	1,2800	1,2800	1,2000	1.870	,00
01/10/2004	1,2400	-5,34%	1,2500	1,3000	1,2400	1.110	,00
30/9/2004	1,3100	0,77%	1,2800	1,3100	1,2800	2.890	,00
29/9/2004	1,3000	3,17%	1,1800	1,3100	1,1800	7.150	,00
28/9/2004	1,2600	3,28%	1,2100	1,3100	1,1900	3.430	,00
27/9/2004	1,2200	0,00%	1,1700	1,2200	1,1700	2.030	,00
24/9/2004	1,2200	-0,81%	1,2000	1,2400	1,1500	11.290	,00
23/9/2004	1,2300	2,50%	1,2200	1,2300	1,1700	4.870	,00
22/9/2004	1,2000	7,14%	1,1500	1,2100	1,1400	6.050	,00
21/9/2004	1,1200	1,82%	1,0900	1,1300	1,0900	860	,00
20/9/2004	1,1000	-2,65%	1,1400	1,1400	1,1000	4.500	,00
17/9/2004	1,1300	-0,88%	1,0300	1,1400	1,0300	880	,00
16/9/2004	1,1400	-2,56%	1,1000	1,1600	1,1000	1.060	,00
15/9/2004	1,1700	0,00%	1,1700	1,1700	1,1700	10	,00
14/9/2004	1,1700	0,00%	1,0800	1,1700	1,0600	770	,00
13/9/2004	1,1700	-0,85%	1,1700	1,1700	1,1400	2.200	,00
10/9/2004	1,1800	3,51%	1,1200	1,1800	1,1200	430	,00
09/9/2004	1,1400	-3,39%	1,1500	1,1700	1,0600	1.602	,00
08/9/2004	1,1800	0,00%	1,1800	1,1800	1,1500	1.290	,00
07/9/2004	1,1800	4,42%	1,1000	1,2000	1,1000	2.160	,00
06/9/2004	1,1300	-6,61%	1,1700	1,1800	1,1200	4.640	,00
03/9/2004	1,2100	-0,82%	1,2000	1,2100	1,1700	3.120	,00
02/9/2004	1,2200	-6,87%	1,2800	1,2800	1,2200	2.168	,00
01/9/2004	1,3100	-2,24%	1,2900	1,3200	1,2900	750	,00
31/8/2004	1,3400	0,00%	1,3400	1,3400	1,3400		,00
30/8/2004	1,3400	-2,19%	1,3200	1,3400	1,3000	660	,00
27/8/2004	1,3700	-2,14%	1,3500	1,3800	1,3100	1.000	,00
26/8/2004	1,4000	-0,71%	1,4000	1,4000	1,4000	130	,00
25/8/2004	1,4100	0,00%	1,4100	1,4100	1,4100		,00
24/8/2004	1,4100	6,02%	1,4100	1,4100	1,4100	500	,00
23/8/2004	1,3300	-2,21%	1,3300	1,3400	1,3200	810	,00
20/8/2004	1,3600	-0,73%	1,3100	1,3600	1,3000	750	,00
19/8/2004	1,3700	0,00%	1,3100	1,3700	1,2700	180	,00
18/8/2004	1,3700	-2,14%	1,3500	1,3700	1,2600	1.580	,00
17/8/2004	1,4000	-0,71%	1,4000	1,4000	1,3900	380	,00
16/8/2004	1,4100	5,22%	1,4100	1,4100	1,4100	500	,00
12/8/2004	1,3400	0,00%	1,3500	1,3500	1,3300	3.230	,00
11/8/2004	1,3400	-3,60%	1,3400	1,3600	1,3100	5.080	,00
10/8/2004	1,3900	0,00%	1,3700	1,3900	1,3500	1.170	,00
09/8/2004	1,3900	-1,42%	1,3900	1,3900	1,3700	2.300	,00
06/8/2004	1,4100	-2,08%	1,3800	1,4200	1,3800	1.490	,00
05/8/2004	1,4400	0,00%	1,4300	1,4500	1,3900	4.180	,00
04/8/2004	1,4400	-5,88%	1,4500	1,4900	1,4400	1.500	,00
03/8/2004	1,5300	-5,56%	1,4800	1,5500	1,4800	2.768	,00
02/8/2004	1,6200	-1,82%	1,5300	1,6200	1,4900	792	,00
30/7/2004	1,6500	3,12%	1,6400	1,6600	1,5200	20.032	,00
29/7/2004	1,6000	1,91%	1,5700	1,6000	1,5300	9.042	,00
28/7/2004	1,5700	6,80%	1,4200	1,5800	1,4200	9.708	,00
27/7/2004	1,4700	1,38%	1,4500	1,4700	1,4100	4.600	,00
26/7/2004	1,4500	-0,68%	1,4000	1,4500	1,3900	4.360	,00
23/7/2004	1,4600	0,00%	1,4600	1,4600	1,4600		,00
22/7/2004	1,4600	0,00%	1,3900	1,4600	1,3800	1.890	,00
21/7/2004	1,4600	0,00%	1,4200	1,4600	1,3900	2.700	,00
20/7/2004	1,4600	-2,01%	1,4100	1,4600	1,4100	1.128	,00
19/7/2004	1,4900	0,00%	1,4200	1,4900	1,4200	3.460	,00
16/7/2004	1,4900	0,68%	1,4200	1,4900	1,4100	4.520	,00
15/7/2004	1,4800	0,00%	1,4000	1,4800	1,4000	2.050	,00
14/7/2004	1,4800	-1,33%	1,5000	1,5000	1,4400	5.010	,00
13/7/2004	1,5000	0,00%	1,5200	1,5200	1,4300	390	,00
12/7/2004	1,5000	2,04%	1,5100	1,5100	1,4300	2.500	,00
09/7/2004	1,4700	0,00%	1,4300	1,4700	1,4300	2.140	,00
08/7/2004	1,4700	-1,34%	1,4400	1,4700	1,4400	1.020	,00
07/7/2004	1,4900	0,68%	1,4800	1,4900	1,4800	340	,00
06/7/2004	1,4800	-1,33%	1,4600	1,4800	1,4000	1.030	,00
05/7/2004	1,5000	1,35%	1,4800	1,5000	1,3900	2.060	,00
02/7/2004	1,4800	4,96%	1,4100	1,4800	1,4100	4.500	,00
01/7/2004	1,4100	-4,08%	1,4100	1,4100	1,4100	40	,00
30/6/2004	1,4700	0,00%	1,3800	1,4700	1,3800	5.210	,00
29/6/2004	1,4700	0,00%	1,4300	1,4700	1,4200	2.550	,00
28/6/2004	1,4700	-1,34%	1,4900	1,5000	1,4100	2.558	,00
25/6/2004	1,4900	-1,32%	1,4300	1,4900	1,4300	4.460	,00
24/6/2004	1,5100	0,00%	1,5100	1,5200	1,4300	5.630	,00
23/6/2004	1,5100	-1,31%	1,4800	1,5200	1,4600	220	,00
22/6/2004	1,5300	-0,65%	1,5200	1,5300	1,4800	400	,00
21/6/2004	1,5400	0,00%	1,5200	1,5400	1,4900	1.680	,00
18/6/2004	1,5400	2,67%	1,5300	1,5400	1,5000	3.210	,00
17/6/2004	1,5000	-1,32%	1,5000	1,5000	1,4500	9.510	,00
16/6/2004	1,5200	0,00%	1,4700	1,5300	1,4600	7.310	,00
15/6/2004	1,5200	0,00%	1,5200	1,5200	1,5200	120	,00
14/6/2004	1,5200	-1,30%	1,4600	1,5300	1,4600	1.490	,00
11/6/2004	1,5400	-0,65%	1,5400	1,5400	1,5400	3.500	,00
10/6/2004	1,5500	0,00%	1,5700	1,5700	1,5500	5.910	,00
09/6/2004	1,5500	3,33%	1,5000	1,5500	1,5000	560	,00
08/6/2004	1,5000	0,00%	1,5000	1,5000	1,5000	200	,00
07/6/2004	1,5000	-0,66%	1,4600	1,5000	1,4300	44.230	,00
04/6/2004	1,5100	0,67%	1,5000	1,5200	1,4300	20.870	,00
03/6/2004	1,5000	-1,32%	1,4600	1,5300	1,4400	6.762	,00
02/6/2004	1,5200	0,00%	1,5100	1,5400	1,5100	140	,00
01/6/2004	1,5200	2,01%	1,4900	1,5400	1,4900	49.600	,00
28/5/2004	1,4900	-0,67%	1,5000	1,5000	1,4600	1.020	,00
27/5/2004	1,5000	0,00%	1,5000	1,5000	1,4800	1.520	,00
26/5/2004	1,5000	0,00%	1,5000	1,5200	1,4900	6.480	,00
25/5/2004	1,5000	0,67%	1,4700	1,5100	1,4200	5.460	,00
24/5/2004	1,4900	-2,61%	1,5300	1,5500	1,4900	420	,00
21/5/2004	1,5300	2,00%	1,5000	1,5300	1,4800	1.010	,00
20/5/2004	1,5000	0,00%	1,5000	1,5200	1,4800	9.400	,00
19/5/2004	1,5000	0,00%	1,4800	1,5000	1,4500	5.900	,00
18/5/2004	1,5000	-2,60%	1,5400	1,5500	1,5000	2.530	,00
17/5/2004	1,5400	-1,28%	1,6400	1,6400	1,5100	7.680	,00
14/5/2004	1,5600	-1,89%	1,5500	1,5800	1,5400	1.676	,00
13/5/2004	1,5900	1,92%	1,5800	1,5900	1,5600	2.300	,00
12/5/2004	1,5600	-2,50%	1,6300	1,6300	1,5400	2.570	,00
11/5/2004	1,6000	-3,03%	1,6100	1,6700	1,5800	2.610	,00
10/5/2004	1,6500	0,00%	1,6000	1,6500	1,6000	30	,00
07/5/2004	1,6500	1,23%	1,6000	1,6500	1,6000	2.050	,00
06/5/2004	1,6300	0,00%	1,5900	1,6300	1,5800	590	,00
05/5/2004	1,6300	-0,61%	1,6200	1,6400	1,6000	2.000	,00
04/5/2004	1,6400	-0,61%	1,6000	1,6400	1,6000	2.560	,00
03/5/2004	1,6500	0,61%	1,6300	1,6600	1,6300	2.490	,00
30/4/2004	1,6400	0,00%	1,5600	1,6400	1,5600	1.240	,00
29/4/2004	1,6400	-0,61%	1,6100	1,6500	1,6000	1.945	,00
28/4/2004	1,6500	0,00%	1,6300	1,6500	1,6000	1.360	,00
27/4/2004	1,6500	-1,79%	1,6700	1,6700	1,6300	1.038	,00
26/4/2004	1,6800	0,00%	1,6700	1,6800	1,6700	570	,00
23/4/2004	1,6800	0,60%	1,6000	1,6900	1,5700	2.000	,00
22/4/2004	1,6700	0,00%	1,6100	1,6700	1,5900	2.940	,00
21/4/2004	1,6700	0,00%	1,6700	1,6700	1,6700		,00
20/4/2004	1,6700	0,00%	1,6500	1,6700	1,6500	188	,00
19/4/2004	1,6700	-1,76%	1,6500	1,6900	1,6000	490	,00
16/4/2004	1,7000	2,41%	1,6400	1,7000	1,6300	260	,00
15/4/2004	1,6600	2,47%	1,6200	1,6600	1,6200	970	,00
14/4/2004	1,6200	-1,22%	1,6400	1,6400	1,6200	170	,00
13/4/2004	1,6400	-2,38%	1,5700	1,7000	1,5700	6.502	,00
08/4/2004	1,6800	0,00%	1,6600	1,6800	1,6600	3.140	,00
07/4/2004	1,6800	-1,18%	1,5700	1,6800	1,5500	2.000	,00
06/4/2004	1,7000	1,80%	1,6900	1,7000	1,6900	648	,00
05/4/2004	1,6700	-0,60%	1,5600	1,6700	1,5600	480	,00
02/4/2004	1,6800	0,00%	1,6500	1,6800	1,6500	1.380	,00
01/4/2004	1,6800	3,70%	1,6100	1,6800	1,6100	560	,00
31/3/2004	1,6200	1,89%	1,6400	1,6400	1,6200	360	,00
30/3/2004	1,5900	-1,24%	1,6300	1,6300	1,5900	3.550	,00
29/3/2004	1,6100	1,26%	1,5900	1,6600	1,5800	2.640	,00
26/3/2004	1,5900	1,27%	1,5900	1,5900	1,5800	5.050	,00
24/3/2004	1,5700	1,95%	1,5300	1,5700	1,5000	1.240	,00
23/3/2004	1,5400	2,67%	1,5000	1,5600	1,5000	760	,00
22/3/2004	1,5000	0,00%	1,5300	1,5300	1,4700	12.950	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%