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
02/1/2003	1,9600	1,55%	1,9400	1,9600	1,8700	4.520	8.524,00
31/12/2002	1,9300	-3,02%	1,8500	1,9300	1,8400	2.220	4.192,00
30/12/2002	1,9900	7,57%	1,8400	1,9900	1,8400	160	310,00
27/12/2002	1,8500	-0,54%	1,8000	1,9500	1,8000	1.119	2.039,00
24/12/2002	1,8600	1,64%	1,8600	1,8600	1,8200	2.240	4.110,00
23/12/2002	1,8300	-0,54%	1,8500	1,8600	1,8100	4.790	8.818,00
20/12/2002	1,8400	-1,08%	1,8600	1,9500	1,8400	10.540	19.813,00
19/12/2002	1,8600	-2,11%	1,9400	1,9600	1,8600	12.280	23.128,00
18/12/2002	1,9000	-4,04%	1,9400	1,9800	1,8800	6.480	12.513,00
17/12/2002	1,9800	-0,50%	2,0200	2,0200	1,9600	2.200	4.448,00
16/12/2002	1,9900	0,00%	1,8100	2,0000	1,8100	2.470	4.867,00
13/12/2002	1,9900	-0,50%	2,0000	2,0400	1,9900	2.250	4.526,00
12/12/2002	2,0000	-3,85%	2,0000	2,0000	2,0000	300	600,00
11/12/2002	2,0800	3,48%	2,0200	2,0800	2,0000	4.650	9.454,00
10/12/2002	2,0100	0,50%	2,0000	2,0800	1,9600	894	1.775,00
09/12/2002	2,0000	0,00%	2,0400	2,0400	1,9600	7.000	14.020,00
06/12/2002	2,0000	-4,76%	2,0200	2,0700	2,0000	2.160	4.365,00
05/12/2002	2,1000	-2,33%	2,1200	2,1200	2,1000	2.200	4.632,00
04/12/2002	2,1500	-0,92%	2,1300	2,1500	2,1300	910	1.951,00
03/12/2002	2,1700	-2,25%	2,2000	2,2000	2,1700	240	524,00
02/12/2002	2,2200	1,37%	2,1900	2,2200	2,1600	5.790	12.727,00
29/11/2002	2,1900	0,00%	2,1000	2,1900	2,1000	2.300	4.973,00
28/11/2002	2,1900	0,46%	2,1800	2,2000	2,1500	6.550	14.299,00
27/11/2002	2,1800	1,87%	2,1300	2,1800	2,1100	3.730	8.003,00
26/11/2002	2,1400	0,00%	2,0800	2,1400	2,0800	190	396,00
25/11/2002	2,1400	2,39%	2,0500	2,1800	2,0200	3.970	8.444,00
22/11/2002	2,0900	0,48%	2,1000	2,1000	2,0600	4.410	9.160,00
21/11/2002	2,0800	-0,48%	2,0600	2,1300	2,0500	2.580	5.353,00
20/11/2002	2,0900	-0,48%	2,0400	2,0900	2,0400	520	1.076,00
19/11/2002	2,1000	-1,41%	2,0300	2,1000	2,0300	1.304	2.668,00
18/11/2002	2,1300	1,43%	2,0600	2,1300	2,0600	2.600	5.461,00
15/11/2002	2,1000	0,48%	2,0700	2,1000	2,0600	2.970	6.148,00
14/11/2002	2,0900	-0,48%	2,0200	2,0900	2,0100	1.150	2.338,00
13/11/2002	2,1000	0,96%	2,0500	2,1000	2,0000	2.080	4.225,00
12/11/2002	2,0800	-0,95%	2,1200	2,1200	2,0400	1.190	2.471,00
11/11/2002	2,1000	1,94%	2,0000	2,1000	2,0000	2.790	5.777,00
08/11/2002	2,0600	2,49%	1,9900	2,0600	1,9900	3.680	7.404,00
07/11/2002	2,0100	-3,83%	2,0800	2,0800	2,0000	3.440	6.977,00
06/11/2002	2,0900	-2,34%	1,9900	2,1400	1,9900	2.180	4.375,00
05/11/2002	2,1400	-1,38%	2,0700	2,1400	2,0600	1.418	2.927,00
04/11/2002	2,1700	7,43%	2,0300	2,1800	2,0100	8.980	18.436,00
01/11/2002	2,0200	0,00%	2,0000	2,0200	2,0000	570	1.140,00
31/10/2002	2,0200	1,00%	2,0000	2,0200	1,9800	2.030	4.056,00
30/10/2002	2,0000	0,50%	1,9500	2,0000	1,9200	2.368	4.640,00
29/10/2002	1,9900	0,00%	1,9800	1,9900	1,9400	540	1.056,00
25/10/2002	1,9900	2,05%	1,9300	1,9900	1,9300	1.270	2.474,00
24/10/2002	1,9500	-2,99%	1,9500	1,9700	1,9300	2.730	5.299,00
23/10/2002	2,0100	-1,95%	1,9700	2,0400	1,9600	920	1.808,00
22/10/2002	2,0500	0,99%	2,0000	2,0500	2,0000	400	815,00
21/10/2002	2,0300	-0,98%	1,8800	2,0400	1,8800	1.610	3.237,00
18/10/2002	2,0500	-0,97%	2,0000	2,0600	2,0000	1.092	2.196,00
17/10/2002	2,0700	4,55%	1,9800	2,0700	1,9700	1.000	2.001,00
16/10/2002	1,9800	-4,35%	2,0700	2,0700	1,9700	1.440	2.891,00
15/10/2002	2,0700	6,15%	1,9800	2,0700	1,9500	2.980	6.019,00
14/10/2002	1,9500	-2,01%	1,9000	2,0000	1,9000	6.328	12.405,00
11/10/2002	1,9900	4,19%	1,9300	1,9900	1,9300	3.700	7.250,00
10/10/2002	1,9100	0,53%	1,9000	1,9800	1,8500	5.050	9.581,00
09/10/2002	1,9000	-1,55%	1,9600	1,9600	1,9000	1.100	2.102,00
08/10/2002	1,9300	-1,03%	1,9500	2,0500	1,9300	4.140	8.128,00
07/10/2002	1,9500	-1,02%	1,8400	1,9500	1,8400	3.600	6.725,00
04/10/2002	1,9700	0,51%	1,9300	2,0000	1,8900	10.030	19.474,00
03/10/2002	1,9600	-3,92%	1,9700	1,9900	1,9500	5.950	11.735,00
02/10/2002	2,0400	-2,39%	2,0900	2,0900	2,0400	2.700	5.551,00
01/10/2002	2,0900	-0,48%	2,0600	2,1000	2,0000	6.730	13.663,00
30/9/2002	2,1000	-1,87%	2,0300	2,1000	2,0100	2.370	4.851,00
27/9/2002	2,1400	-0,47%	2,1000	2,1600	2,1000	1.480	3.152,00
26/9/2002	2,1500	2,38%	2,0600	2,1500	2,0600	1.710	3.618,00
25/9/2002	2,1000	0,96%	2,1000	2,1200	2,0200	2.400	4.978,00
24/9/2002	2,0800	-3,70%	2,1000	2,1200	2,0600	5.310	11.012,00
23/9/2002	2,1600	-0,46%	2,1100	2,1600	2,1000	1.090	2.292,00
20/9/2002	2,1700	1,40%	2,1000	2,1700	2,1000	1.890	4.036,00
19/9/2002	2,1400	-1,38%	2,2000	2,2600	2,0900	1.800	3.913,00
18/9/2002	2,1700	2,84%	2,0600	2,1700	2,0600	3.080	6.476,00
17/9/2002	2,1100	-4,09%	2,2800	2,2900	2,1100	828	1.788,00
16/9/2002	2,2000	0,46%	2,1000	2,2000	2,0600	270	564,00
13/9/2002	2,1900	-6,41%	2,2200	2,2600	2,1600	8.930	19.477,00
12/9/2002	2,3400	0,86%	2,1800	2,3400	2,1800	1.050	2.417,00
11/9/2002	2,3200	5,45%	2,1500	2,3200	2,1500	2.950	6.705,00
10/9/2002	2,2000	0,92%	2,1200	2,2000	2,1200	160	348,00
09/9/2002	2,1800	-0,91%	2,1600	2,1800	2,1000	930	1.999,00
06/9/2002	2,2000	-0,90%	2,1600	2,2000	2,1600	1.670	3.644,00
05/9/2002	2,2200	0,00%	2,3600	2,3600	2,1600	3.070	6.865,00
04/9/2002	2,2200	-2,63%	2,1800	2,2200	2,1800	1.894	4.194,00
03/9/2002	2,2800	0,00%	2,2800	2,2800	2,2800	100	228,00
02/9/2002	2,2800	-2,98%	2,2300	2,2800	2,2200	1.660	3.738,00
30/8/2002	2,3500	0,00%	2,3500	2,3500	2,3500		,00
29/8/2002	2,3500	0,86%	2,3300	2,3500	2,3300	580	1.355,00
28/8/2002	2,3300	1,30%	2,3600	2,4100	2,2500	960	2.225,00
27/8/2002	2,3000	-2,95%	2,3600	2,4100	2,3000	1.420	3.355,00
26/8/2002	2,3700	2,60%	2,3400	2,3700	2,3200	2.260	5.280,00
23/8/2002	2,3100	-0,43%	2,3300	2,3900	2,2100	4.080	9.317,00
22/8/2002	2,3200	2,20%	2,2800	2,3600	2,2700	2.510	5.836,00
21/8/2002	2,2700	2,71%	2,1500	2,3200	2,1500	2.080	4.602,00
20/8/2002	2,2100	0,00%	2,2100	2,2200	2,2100	1.972	4.374,00
19/8/2002	2,2100	0,91%	2,1300	2,2100	2,1300	1.160	2.529,00
16/8/2002	2,1900	1,39%	2,1900	2,1900	2,1900	100	219,00
14/8/2002	2,1600	2,37%	2,1600	2,1900	2,1400	820	1.767,00
13/8/2002	2,1100	-3,21%	2,1400	2,1400	2,1100	500	1.062,00
12/8/2002	2,1800	0,46%	2,1400	2,1800	2,1100	3.250	7.020,00
09/8/2002	2,1700	0,00%	2,1500	2,1700	2,1400	980	2.113,00
08/8/2002	2,1700	-1,36%	2,1100	2,1700	2,1100	1.230	2.608,00
07/8/2002	2,2000	2,80%	2,2000	2,2000	2,0700	5.840	12.286,00
06/8/2002	2,1400	-2,28%	2,1100	2,1400	2,1100	980	2.087,00
05/8/2002	2,1900	-1,35%	2,1200	2,2000	2,1100	270	591,00
02/8/2002	2,2200	-1,33%	2,1800	2,2200	2,0600	2.970	6.363,00
01/8/2002	2,2500	-0,44%	2,1700	2,2500	2,1700	300	654,00
31/7/2002	2,2600	-0,44%	2,2400	2,2600	2,2200	920	2.055,00
30/7/2002	2,2700	0,00%	2,2800	2,2800	2,2700	1.620	3.692,00
29/7/2002	2,2700	2,25%	2,2000	2,2800	2,2000	3.470	7.729,00
26/7/2002	2,2200	0,00%	2,2000	2,2200	2,1500	1.290	2.807,00
25/7/2002	2,2200	1,37%	2,1900	2,2200	2,1700	4.110	9.001,00
24/7/2002	2,1900	-2,23%	2,2000	2,2000	2,1000	2.410	5.215,00
23/7/2002	2,2400	0,00%	2,2700	2,2700	2,2400	1.050	2.353,00
22/7/2002	2,2400	-2,18%	2,2500	2,2500	2,2200	1.120	2.506,00
19/7/2002	2,2900	-1,29%	2,3000	2,3000	2,2100	1.570	3.538,00
18/7/2002	2,3200	1,31%	2,2800	2,3200	2,2800	1.650	3.789,00
17/7/2002	2,2900	0,44%	2,1300	2,3000	2,1300	4.870	10.988,00
16/7/2002	2,2800	-2,98%	2,3100	2,3200	2,2200	4.150	9.436,00
15/7/2002	2,3500	0,00%	2,3500	2,3500	2,3500		,00
12/7/2002	2,3500	1,29%	2,2800	2,3500	2,2800	1.046	2.414,00
11/7/2002	2,3200	-0,43%	2,2900	2,3300	2,2800	940	2.172,00
10/7/2002	2,3300	-1,27%	2,3500	2,3900	2,3100	4.140	9.685,00
09/7/2002	2,3600	0,00%	2,3400	2,3600	2,3300	380	887,00
08/7/2002	2,3600	0,00%	2,3900	2,3900	2,3600	1.200	2.835,00
05/7/2002	2,3600	-1,26%	2,4000	2,4000	2,3000	1.450	3.388,00
04/7/2002	2,3900	2,14%	2,4000	2,4000	2,3800	210	501,00
03/7/2002	2,3400	-0,85%	2,3400	2,3400	2,3200	500	1.166,00
02/7/2002	2,3600	-3,67%	2,4500	2,4500	2,3600	4.570	10.967,00
01/7/2002	2,4500	-3,16%	2,5000	2,5000	2,4500	3.630	8.908,00
28/6/2002	2,5300	-1,94%	2,6100	2,6400	2,5300	4.090	10.702,00
27/6/2002	2,5800	0,39%	2,5900	2,6000	2,5600	3.620	9.349,00
26/6/2002	2,5700	-0,77%	2,5900	2,5900	2,5000	3.760	9.578,00
25/6/2002	2,5900	0,78%	2,5600	2,5900	2,5400	2.800	7.150,00
21/6/2002	2,5700	2,39%	2,5200	2,5700	2,5000	1.370	3.453,00
20/6/2002	2,5100	-2,33%	2,5300	2,5300	2,5100	1.470	3.702,00
19/6/2002	2,5700	-1,53%	2,5000	2,5700	2,5000	440	1.114,00
18/6/2002	2,6100	-0,38%	2,5500	2,6100	2,5500	380	971,00
17/6/2002	2,6200	0,77%	2,5600	2,6200	2,4600	2.680	6.872,00
14/6/2002	2,6000	-0,76%	2,5400	2,6000	2,5400	250	638,00
13/6/2002	2,6200	0,38%	2,5500	2,6200	2,5500	1.260	3.242,00
12/6/2002	2,6100	-1,14%	2,6000	2,6100	2,5800	940	2.440,00
11/6/2002	2,6400	1,54%	2,5900	2,6400	2,5900	1.050	2.747,00
10/6/2002	2,6000	0,39%	2,5700	2,6400	2,5200	1.890	4.887,00
07/6/2002	2,5900	1,17%	2,5200	2,5900	2,5200	3.240	8.202,00
06/6/2002	2,5600	-2,29%	2,5800	2,5800	2,5600	1.110	2.859,00
05/6/2002	2,6200	4,80%	2,5500	2,6200	2,5500	200	517,00
04/6/2002	2,5000	-1,57%	2,5100	2,5200	2,4600	2.470	6.132,00
03/6/2002	2,5400	1,20%	2,5300	2,5600	2,5100	9.490	24.017,00
31/5/2002	2,5100	0,40%	2,4800	2,5100	2,4800	730	1.831,00
30/5/2002	2,5000	0,40%	2,4800	2,5200	2,4800	500	1.252,00
29/5/2002	2,4900	2,05%	2,3500	2,4900	2,3500	1.720	4.218,00
28/5/2002	2,4400	-3,94%	2,5000	2,5400	2,4200	3.624	8.867,00
27/5/2002	2,5400	-2,68%	2,5200	2,5600	2,4700	2.830	,00
24/5/2002	2,6100	-0,76%	2,5600	2,6100	2,5500	600	1.537,00
23/5/2002	2,6300	0,38%	2,6400	2,6400	2,5700	2.610	6.759,00
22/5/2002	2,6200	-1,87%	2,6100	2,6200	2,5700	1.280	3.324,00
21/5/2002	2,6700	1,14%	2,6400	2,6800	2,6100	1.860	4.924,00
20/5/2002	2,6400	-1,12%	2,6500	2,7000	2,6100	5.120	13.562,00
17/5/2002	2,6700	0,00%	2,6400	2,6700	2,6200	7.200	19.117,00
16/5/2002	2,6700	0,00%	2,6600	2,6700	2,6300	2.860	7.616,00
15/5/2002	2,6700	-1,11%	2,7000	2,7100	2,6700	3.280	8.819,00
14/5/2002	2,7000	0,00%	2,7400	2,7500	2,6500	1.320	3.530,00
13/5/2002	2,7000	1,89%	2,6600	2,7000	2,6400	7.080	,00
10/5/2002	2,6500	1,92%	2,5600	2,8400	2,5600	10.060	26.952,00
09/5/2002	2,6000	1,17%	2,5500	2,6000	2,5500	3.300	,00
08/5/2002	2,5700	0,78%	2,5500	2,6400	2,5500	2.970	7.738,00
02/5/2002	2,5500	-1,54%	2,5500	2,5500	2,5400	584	1.487,00
30/4/2002	2,5900	-1,89%	2,5500	2,6300	2,5500	3.020	7.753,00
29/4/2002	2,6400	0,76%	2,6100	2,6400	2,5500	1.910	4.954,00
26/4/2002	2,6200	4,80%	2,5100	2,6200	2,4800	3.310	8.408,00
25/4/2002	2,5000	0,81%	2,4000	2,5000	2,4000	3.620	8.838,00
24/4/2002	2,4800	1,64%	2,4500	2,4800	2,4500	2.220	5.460,00
23/4/2002	2,4400	2,09%	2,3600	2,4400	2,3400	1.100	2.616,00
22/4/2002	2,3900	-2,45%	2,4600	2,4600	2,3900	1.040	2.523,00
19/4/2002	2,4500	0,41%	2,4400	2,4500	2,4400	190	465,00
18/4/2002	2,4400	-1,61%	2,4500	2,4800	2,4100	1.900	4.623,00
17/4/2002	2,4800	2,06%	2,4600	2,4900	2,4400	2.460	6.052,00
16/4/2002	2,4300	2,10%	2,3700	2,4500	2,3500	3.240	7.754,00
15/4/2002	2,3800	-1,65%	2,4100	2,4100	2,3400	6.170	14.660,00
12/4/2002	2,4200	0,83%	2,3900	2,4200	2,3700	570	1.363,00
11/4/2002	2,4000	1,27%	2,3600	2,4000	2,3600	2.630	6.259,00
10/4/2002	2,3700	-2,07%	2,4200	2,4200	2,3700	660	1.581,00
09/4/2002	2,4200	1,68%	2,3400	2,4200	2,3400	1.920	4.596,00
08/4/2002	2,3800	-3,64%	2,4200	2,4500	2,3800	1.540	3.715,00
05/4/2002	2,4700	0,82%	2,4200	2,4800	2,4200	4.190	10.225,00
04/4/2002	2,4500	0,00%	2,4100	2,4500	2,4000	1.250	3.007,00
03/4/2002	2,4500	0,82%	2,3500	2,4600	2,3500	3.640	,00
02/4/2002	2,4300	-4,71%	2,5500	2,5500	2,4200	7.790	8.725,00
28/3/2002	2,5500	2,00%	2,5200	2,5500	2,5000	1.690	,00
27/3/2002	2,5000	2,46%	2,5000	2,5000	2,4600	2.620	6.492,80
26/3/2002	2,4400	-5,06%	2,5100	2,5100	2,4300	5.880	14.563,20
22/3/2002	2,5700	-0,39%	2,5800	2,6100	2,5700	3.570	9.210,00
21/3/2002	2,5800	-1,53%	2,6200	2,6200	2,5600	1.370	3.552,00
20/3/2002	2,6200	-1,13%	2,6000	2,6200	2,5700	2.780	7.163,00
19/3/2002	2,6500	0,76%	2,6900	2,6900	2,6100	3.260	8.641,00
15/3/2002	2,6300	1,15%	2,6300	2,6300	2,6300	10	,00
14/3/2002	2,6000	0,00%	2,6000	2,6000	2,5400	2.140	5.534,00
13/3/2002	2,6000	-0,76%	2,6000	2,6100	2,5600	1.350	3.508,00
12/3/2002	2,6200	-1,13%	2,6400	2,6500	2,6000	4.902	12.900,00
11/3/2002	2,6500	-0,38%	2,5700	2,7600	2,5700	5.310	13.993,00
08/3/2002	2,6600	0,00%	2,6500	2,6600	2,5700	5.260	13.773,00
07/3/2002	2,6600	2,31%	2,6400	2,6600	2,6400	206	543,00
06/3/2002	2,6000	0,39%	2,5300	2,6000	2,5300	760	1.935,00
05/3/2002	2,5900	-1,15%	2,6500	2,6500	2,5900	2.430	6.344,00
04/3/2002	2,6200	2,75%	2,6000	2,6500	2,6000	6.950	18.235,00
01/3/2002	2,5500	1,19%	2,5200	2,5500	2,4800	3.300	8.287,00
28/2/2002	2,5200	-2,70%	2,5300	2,5400	2,5000	4.680	11.784,00
27/2/2002	2,5900	1,17%	2,5500	2,5900	2,5500	1.640	4.190,00
26/2/2002	2,5600	1,59%	2,5200	2,5600	2,5200	950	2.399,00
25/2/2002	2,5200	-0,79%	2,4800	2,5200	2,4800	480	1.192,00
22/2/2002	2,5400	-1,55%	2,6300	2,7500	2,5000	15.658	41.879,00
21/2/2002	2,5800	2,38%	2,5800	2,5800	2,5800	180	464,00
20/2/2002	2,5200	-1,56%	2,5300	2,5400	2,5100	3.610	9.101,00
19/2/2002	2,5600	-1,16%	2,6000	2,6000	2,5500	7.110	18.398,00
18/2/2002	2,5900	-0,38%	2,5700	2,6100	2,5700	2.970	7.685,00
15/2/2002	2,6000	-0,76%	2,6000	2,6100	2,6000	2.370	6.167,00
14/2/2002	2,6200	0,38%	2,6600	2,6600	2,5600	4.120	10.673,00
13/2/2002	2,6100	0,77%	2,5900	2,6300	2,5900	870	2.273,00
12/2/2002	2,5900	-1,15%	2,6000	2,6000	2,5500	5.908	15.181,00
11/2/2002	2,6200	-2,24%	2,6800	2,6800	2,6000	3.870	10.183,00
08/2/2002	2,6800	-0,37%	2,6500	2,7400	2,6100	1.750	4.700,00
07/2/2002	2,6900	3,86%	2,5600	2,6900	2,5500	1.580	4.172,00
06/2/2002	2,5900	0,39%	2,5800	2,6000	2,5800	2.470	6.404,00
05/2/2002	2,5800	-1,15%	2,5800	2,5800	2,5600	1.510	3.888,00
04/2/2002	2,6100	0,00%	2,6100	2,6600	2,5800	4.840	12.528,00
01/2/2002	2,6100	-0,76%	2,6400	2,6600	2,6100	2.956	7.773,00
31/1/2002	2,6300	0,77%	2,6300	2,6900	2,6100	4.300	11.327,00
30/1/2002	2,6100	-0,38%	2,6200	2,6200	2,5900	3.100	8.095,00
29/1/2002	2,6200	0,00%	2,6300	2,7000	2,6200	1.994	5.298,00
28/1/2002	2,6200	-1,13%	2,6000	2,6300	2,5700	4.225	11.001,00
25/1/2002	2,6500	-0,75%	2,6500	2,7000	2,6000	4.030	10.700,00
24/1/2002	2,6700	0,75%	2,6700	2,7400	2,6300	9.952	26.737,00
23/1/2002	2,6500	-0,38%	2,5800	2,6700	2,5800	3.470	9.170,00
22/1/2002	2,6600	1,14%	2,6400	2,6800	2,6400	4.960	13.167,00
21/1/2002	2,6300	-0,75%	2,6500	2,6500	2,5600	7.150	,00
18/1/2002	2,6500	1,15%	2,6300	2,6900	2,6200	2.820	7.444,00
17/1/2002	2,6200	0,77%	2,6100	2,6300	2,5800	9.630	25.083,00
16/1/2002	2,6000	-1,89%	2,6400	2,6600	2,6000	1.584	4.183,00
15/1/2002	2,6500	0,00%	2,6500	2,6600	2,6200	1.000	2.648,00
14/1/2002	2,6500	-0,38%	2,6600	2,6600	2,6200	1.840	4.861,00
11/1/2002	2,6600	-2,21%	2,6700	2,7000	2,6600	960	2.556,00
10/1/2002	2,7200	-0,37%	2,7600	2,7600	2,7000	2.920	7.912,00
09/1/2002	2,7300	-3,53%	2,7700	2,7700	2,6500	4.450	12.028,00
08/1/2002	2,8300	-0,35%	2,7200	2,8300	2,5400	3.630	10.079,00
07/1/2002	2,8400	0,00%	2,8400	2,8400	2,7200	4.190	11.853,00
04/1/2002	2,8400	1,79%	2,7800	2,8400	2,7600	2.880	8.024,00
03/1/2002	2,7900	0,36%	2,7800	2,8800	2,7400	5.920	16.549,00
02/1/2002	2,7800	7,75%	2,5300	2,8400	2,5300	5.340	14.520,00
28/12/2001	2,5800	1,98%	2,5400	2,5900	2,5100	5.420	13.992,00
27/12/2001	2,5300	-1,94%	2,6000	2,6000	2,5300	1.750	4.484,00
24/12/2001	2,5800	-0,39%	2,5900	2,9000	2,5800	1.260	3.483,00
21/12/2001	2,5900	-1,15%	2,5900	2,6000	2,5800	3.500	9.062,00
20/12/2001	2,6200	-1,13%	2,6600	2,6600	2,5400	630	1.640,00
19/12/2001	2,6500	-0,38%	2,7000	2,7000	2,6500	3.640	9.757,00
18/12/2001	2,6600	0,38%	2,6800	2,6800	2,5500	11.690	30.431,00
17/12/2001	2,6500	-3,28%	2,6200	2,7400	2,6000	5.060	13.448,00
14/12/2001	2,7400	3,01%	2,9300	2,9300	2,6000	7.827	21.108,00
13/12/2001	2,6600	-6,34%	2,7500	2,8300	2,5000	7.580	20.498,00
12/12/2001	2,8400	-3,73%	2,9600	2,9600	2,8100	12.020	34.731,00
11/12/2001	2,9500	-0,34%	3,0000	3,0000	2,8800	2.350	6.953,00
10/12/2001	2,9600	0,68%	2,9400	2,9700	2,9200	10.884	32.045,00
07/12/2001	2,9400	0,68%	2,9200	2,9700	2,9200	5.788	17.008,00
06/12/2001	2,9200	0,69%	2,9700	3,0800	2,9200	14.260	42.464,00
05/12/2001	2,9000	1,40%	3,0800	3,0800	2,8900	6.670	19.597,00
04/12/2001	2,8600	-4,03%	2,9300	2,9600	2,8600	10.660	30.872,00
03/12/2001	2,9800	-5,70%	3,0200	3,0200	2,8400	13.286	39.177,00
30/11/2001	3,1600	4,64%	3,0600	3,2200	3,0400	46.380	145.758,00
29/11/2001	3,0200	4,86%	2,8600	3,1000	2,7800	49.496	146.970,00
28/11/2001	2,8800	-4,64%	2,9200	2,9900	2,8500	32.470	94.509,00
27/11/2001	3,0200	-2,58%	3,0600	3,1000	2,9800	22.784	69.006,00
26/11/2001	3,1000	-1,27%	3,4600	3,4800	3,0400	32.400	106.469,00
23/11/2001	3,1400	-7,10%	3,4000	3,5000	3,0400	123.024	409.904,00
22/11/2001	3,3800	16,96%	2,9700	3,4000	2,9400	145.858	467.901,00
21/11/2001	2,8900	5,47%	2,7400	2,9800	2,7400	44.600	128.205,00
20/11/2001	2,7400	0,74%	2,7500	2,7800	2,7100	17.548	,00
19/11/2001	2,7200	1,87%	2,7200	2,7700	2,6800	31.930	87.382,00
16/11/2001	2,6700	0,75%	2,6800	2,7000	2,6500	15.250	40.785,00
15/11/2001	2,6500	2,32%	2,6000	2,7200	2,6000	39.140	104.328,00
14/11/2001	2,5900	3,60%	2,5200	2,6000	2,5200	41.980	107.966,00
13/11/2001	2,5000	1,63%	2,4200	2,5400	2,4200	7.420	18.440,00
12/11/2001	2,4600	-1,20%	2,5300	2,5500	2,4600	2.964	7.410,00
09/11/2001	2,4900	0,00%	2,4900	2,5600	2,4700	15.030	37.613,00
08/11/2001	2,4900	-1,58%	2,5500	2,5700	2,4800	7.496	18.921,00
07/11/2001	2,5300	2,85%	2,4600	2,5300	2,4600	12.950	32.306,00
06/11/2001	2,4600	-2,77%	2,5300	2,6200	2,4300	23.578	58.654,00
05/11/2001	2,5300	3,69%	2,4400	2,5400	2,4400	15.814	39.722,00
02/11/2001	2,4400	-1,61%	2,5500	2,5500	2,4100	5.852	14.463,00
01/11/2001	2,4800	0,81%	2,5400	2,5700	2,2400	17.350	43.277,00
31/10/2001	2,4600	2,07%	2,4000	2,4700	2,4000	12.574	30.620,00
30/10/2001	2,4100	-2,03%	2,4300	2,4300	2,3300	5.910	14.230,00
29/10/2001	2,4600	-0,40%	2,4700	2,5200	2,4500	8.080	20.094,00
26/10/2001	2,4700	3,35%	2,3600	2,5200	2,3600	34.670	84.932,00
25/10/2001	2,3900	10,14%	2,1800	2,4200	2,1600	42.320	98.315,00
24/10/2001	2,1700	-0,91%	2,1600	2,2000	2,1600	5.820	12.610,00
23/10/2001	2,1900	-0,90%	2,2100	2,2800	2,1500	9.550	21.485,00
22/10/2001	2,2100	3,27%	2,1500	2,2100	2,1500	5.342	11.699,00
19/10/2001	2,1400	-0,93%	2,1500	2,1600	2,1300	3.590	7.669,00
18/10/2001	2,1600	-1,82%	2,1600	2,1700	2,1400	2.790	6.008,00
17/10/2001	2,2000	1,85%	2,2100	2,2100	2,1800	3.130	6.860,00
16/10/2001	2,1600	0,00%	2,1400	2,2000	2,1400	5.530	11.884,00

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.%