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
15/10/2001	2,1400	-0,93%	2,2000	2,2100	2,1200	5.000	10.748,00
12/10/2001	2,1600	-0,92%	2,1600	2,1800	2,1200	7.950	17.117,00
11/10/2001	2,1800	2,83%	2,2800	2,2800	2,1600	4.320	9.509,00
10/10/2001	2,1200	0,95%	2,1000	2,1200	2,0800	3.740	7.888,00
09/10/2001	2,1000	0,00%	2,1000	2,1400	2,1000	6.256	13.209,00
08/10/2001	2,1000	-3,67%	2,0400	2,1200	2,0400	5.330	11.068,00
05/10/2001	2,1800	-0,46%	2,1900	2,3200	2,1400	15.590	34.684,00
04/10/2001	2,1900	0,00%	2,2600	2,2700	2,1800	7.570	16.876,00
03/10/2001	2,1900	1,86%	2,1300	2,2000	2,1300	12.222	26.483,00
02/10/2001	2,1500	-0,46%	2,1000	2,1700	2,0900	4.300	9.198,00
01/10/2001	2,1600	1,89%	2,1400	2,1900	2,0900	6.606	14.180,00
28/9/2001	2,1200	3,41%	2,0500	2,1300	2,0500	5.450	11.503,00
27/9/2001	2,0500	-0,97%	2,0700	2,1000	2,0500	2.754	5.704,00
26/9/2001	2,0700	0,49%	2,0600	2,0900	2,0000	6.290	13.026,00
25/9/2001	2,0600	-1,44%	2,0100	2,1200	2,0100	3.590	7.351,00
24/9/2001	2,0900	6,63%	1,9600	2,0900	1,9600	5.250	10.587,00
21/9/2001	1,9600	-2,97%	1,9800	1,9800	1,9000	20.592	39.638,00
20/9/2001	2,0200	-4,27%	2,1100	2,1100	2,0000	6.454	13.083,00
19/9/2001	2,1100	3,43%	2,0400	2,2000	2,0400	9.280	19.604,00
18/9/2001	2,0400	2,51%	1,9900	2,0900	1,9900	11.284	22.906,00
17/9/2001	1,9900	-8,72%	2,0400	2,1600	1,9500	52.129	103.973,00
14/9/2001	2,1800	-5,63%	2,3200	2,3200	2,1600	20.030	44.051,00
13/9/2001	2,3100	3,59%	2,2300	2,4900	2,1900	16.840	37.475,00
12/9/2001	2,2300	-8,23%	2,3000	2,3000	2,1400	35.880	77.992,00
11/9/2001	2,4300	-1,22%	2,4600	2,4800	2,4000	8.510	20.809,00
10/9/2001	2,4600	-1,60%	2,5200	2,5200	2,3400	16.936	41.618,00
07/9/2001	2,5000	-3,10%	2,5800	2,5800	2,4800	4.400	11.113,00
06/9/2001	2,5800	-0,77%	2,6500	2,6500	2,5000	6.240	15.878,00
05/9/2001	2,6000	-1,89%	2,6800	2,6800	2,6000	2.860	15.146,00
04/9/2001	2,6500	-2,57%	2,7400	2,7500	2,6400	6.690	17.794,00
03/9/2001	2,7200	-2,16%	2,7600	2,7600	2,6900	6.310	17.164,00
31/8/2001	2,7800	-1,07%	2,7700	2,8300	2,7500	16.860	46.730,00
30/8/2001	2,8100	-2,09%	2,8700	2,8800	2,8000	4.290	12.189,00
29/8/2001	2,8700	-0,69%	2,9200	2,9300	2,8300	5.470	15.743,00
28/8/2001	2,8900	-0,69%	2,9200	2,9400	2,8500	5.850	16.981,00
27/8/2001	2,9100	1,04%	2,8900	2,9300	2,8500	13.660	39.516,00
24/8/2001	2,8800	-1,03%	2,9100	2,9200	2,8300	16.310	47.081,00
23/8/2001	2,9100	1,39%	2,8200	3,0600	2,8200	45.290	133.620,00
22/8/2001	2,8700	-1,71%	2,8300	2,8900	2,8200	13.340	38.092,00
21/8/2001	2,9200	6,18%	2,7900	2,9500	2,7600	35.950	,00
20/8/2001	2,7500	5,77%	2,6000	2,7600	2,6000	24.870	,00
17/8/2001	2,6000	-2,62%	2,7600	2,7600	2,5900	1.310	,00
16/8/2001	2,6700	0,38%	2,5800	2,6700	2,5800	4.571	11.965,00
14/8/2001	2,6600	2,31%	2,5900	2,6600	2,5900	5.710	15.008,00
13/8/2001	2,6000	0,00%	2,6000	2,6000	2,5000	2.400	6.204,00
10/8/2001	2,6000	0,00%	2,5400	2,6600	2,4600	11.980	30.983,00
09/8/2001	2,6000	0,00%	2,6200	2,6400	2,5200	3.570	9.326,00
08/8/2001	2,6000	-1,52%	2,6400	2,6400	2,5600	4.430	11.509,00
07/8/2001	2,6400	-2,94%	2,7200	2,7200	2,4500	10.050	26.131,00
06/8/2001	2,7200	0,74%	2,7400	2,7400	2,6800	7.150	19.372,00
03/8/2001	2,7000	-1,46%	2,8000	2,8000	2,7000	6.800	18.804,00
02/8/2001	2,7400	3,79%	2,6400	2,7400	2,6000	7.650	20.551,00
01/8/2001	2,6400	3,53%	2,6000	2,6700	2,6000	5.290	13.907,00
31/7/2001	2,5500	2,82%	2,5800	2,5900	2,4000	8.690	,00
30/7/2001	2,4800	-4,25%	2,5900	2,6200	2,3000	13.340	33.817,00
27/7/2001	2,5900	2,78%	2,5400	2,6200	2,5200	8.440	21.747,00
26/7/2001	2,5200	1,20%	2,4500	2,5300	2,4500	7.910	19.775,00
25/7/2001	2,4900	2,47%	2,4300	2,5400	2,4000	12.630	31.425,00
24/7/2001	2,4300	1,25%	2,4000	2,5200	2,3400	11.720	28.521,00
23/7/2001	2,4000	3,00%	2,3000	2,4000	2,2800	4.440	10.468,00
20/7/2001	2,3300	-2,10%	2,3800	2,3800	2,2800	3.790	8.832,00
19/7/2001	2,3800	5,31%	2,3000	2,3800	2,2900	8.630	,00
18/7/2001	2,2600	0,89%	2,1800	2,3100	2,1800	2.470	5.677,00
17/7/2001	2,2400	0,00%	2,2400	2,2800	2,2400	4.450	,00
16/7/2001	2,2400	0,45%	2,2500	2,2800	2,1900	16.890	,00
13/7/2001	2,2300	-2,19%	2,3400	2,3400	2,2300	3.000	6.792,00
12/7/2001	2,2800	3,17%	2,2000	2,3000	2,2000	2.994	6.770,00
11/7/2001	2,2100	-0,45%	2,2000	2,2800	2,1700	12.750	28.383,00
10/7/2001	2,2200	-3,90%	2,3100	2,3100	2,2000	9.820	,00
09/7/2001	2,3100	-4,94%	2,3800	2,4000	2,1700	7.370	,00
06/7/2001	2,4300	-0,41%	2,4400	2,4800	2,4100	4.340	10.567,00
05/7/2001	2,4400	-3,56%	2,5000	2,5300	2,4200	3.410	8.492,00
04/7/2001	2,5300	-4,89%	2,6000	2,6000	2,4100	18.400	46.597,00
03/7/2001	2,6600	-2,21%	2,6900	2,7000	2,6200	1.820	4.820,00
02/7/2001	2,7200	-1,45%	2,6800	2,7200	2,6200	6.000	,00
29/6/2001	2,7600	1,10%	2,7200	2,7900	2,7000	7.910	21.697,00
28/6/2001	2,7300	-0,36%	2,7300	2,7800	2,7300	4.210	11.546,00
27/6/2001	2,7400	3,79%	2,6900	2,7600	2,6800	6.680	18.040,00
26/6/2001	2,6400	-0,75%	2,6600	2,7000	2,6000	14.140	37.234,00
25/6/2001	2,6600	-4,32%	2,6500	2,7200	2,6500	5.950	15.833,00
22/6/2001	2,7800	-0,71%	2,7200	2,7900	2,7000	3.770	10.313,00
21/6/2001	2,8000	0,72%	2,7600	2,8500	2,7600	1.820	5.139,00
20/6/2001	2,7800	-2,46%	2,7800	2,8000	2,7700	1.870	5.206,00
19/6/2001	2,8500	0,35%	2,8600	2,8600	2,8500	1.660	4.738,00
18/6/2001	2,8400	1,79%	2,8300	2,8600	2,8200	3.330	9.450,00
15/6/2001	2,7900	-0,36%	2,7800	2,8000	2,7700	4.800	13.368,00
14/6/2001	2,8000	1,08%	2,8000	2,8900	2,7200	11.860	33.491,00
13/6/2001	2,7700	2,21%	2,7000	2,8500	2,7000	8.622	23.900,00
12/6/2001	2,7100	-0,73%	2,6800	2,7400	2,6800	6.740	18.233,00
11/6/2001	2,7300	-2,50%	2,7600	2,7600	2,7000	10.340	28.322,00
08/6/2001	2,8000	-2,78%	2,7400	2,8800	2,7400	20.500	57.714,00
07/6/2001	2,8800	1,05%	2,8500	2,9600	2,7700	14.120	40.417,00
06/6/2001	2,8500	1,79%	2,8300	2,8800	2,7700	4.770	13.321,00
05/6/2001	2,8000	-3,45%	2,9000	2,9000	2,8000	6.392	18.032,00
01/6/2001	2,9000	-1,69%	2,9100	3,0200	2,8800	10.834	31.637,00
31/5/2001	2,9500	-1,01%	2,9900	3,0800	2,9300	12.340	36.634,00
30/5/2001	2,9800	-2,61%	2,9500	3,0000	2,9500	2.810	8.361,00
29/5/2001	3,0600	-1,29%	3,0200	3,1000	3,0000	3.430	,00
28/5/2001	3,1000	-0,64%	3,1200	3,1200	3,0200	5.650	17.275,00
25/5/2001	3,1200	-0,64%	3,1400	3,1400	3,1200	4.410	13.779,00
24/5/2001	3,1400	1,29%	3,1600	3,1800	3,1000	8.870	27.690,00
23/5/2001	3,1000	-2,52%	3,1000	3,1200	3,1000	5.730	17.793,00
22/5/2001	3,1800	1,92%	3,0800	3,1800	3,0400	6.024	18.611,00
21/5/2001	3,1200	-0,64%	3,1400	3,1800	3,1200	6.236	19.645,00
18/5/2001	3,1400	0,00%	3,1400	3,1800	3,1200	2.010	6.317,00
17/5/2001	3,1400	-1,26%	3,2200	3,2600	3,1000	7.870	25.054,00
16/5/2001	3,1800	1,92%	3,1400	3,1800	3,1400	544	1.729,00
15/5/2001	3,1200	-1,27%	3,1600	3,1600	3,0200	4.140	12.949,00
14/5/2001	3,1600	-0,63%	3,2000	3,2000	3,1000	3.140	9.897,00
11/5/2001	3,1800	3,25%	3,1200	3,2400	3,0800	19.054	60.447,00
10/5/2001	3,0800	0,00%	3,1800	3,1800	3,0400	1.950	6.000,00
09/5/2001	3,0800	1,32%	3,0800	3,1000	3,0000	6.940	21.229,00
08/5/2001	3,0400	-1,94%	3,2400	3,2400	3,0200	5.070	15.691,00
07/5/2001	3,1000	-5,49%	3,2400	3,2400	3,0800	10.605	33.306,00
04/5/2001	3,2800	-3,53%	3,4000	3,4000	3,2600	10.400	34.591,00
03/5/2001	3,4000	0,00%	3,3200	3,4200	3,3200	4.000	13.560,00
02/5/2001	3,4000	0,59%	3,4800	3,4800	3,3400	2.710	9.230,00
30/4/2001	3,3800	-1,74%	3,4000	3,4800	3,3600	6.340	21.509,00
27/4/2001	3,4400	0,00%	3,4400	3,4800	3,4200	5.120	17.613,00
26/4/2001	3,4400	-1,15%	3,5000	3,5400	3,4200	9.850	34.233,00
25/4/2001	3,4800	0,58%	3,4600	3,4800	3,4000	6.990	24.089,00
24/4/2001	3,4600	-0,57%	3,4000	3,5200	3,4000	15.809	54.846,00
23/4/2001	3,4800	-0,57%	3,4800	3,5200	3,4200	7.081	24.684,00
20/4/2001	3,5000	-1,69%	3,5000	3,5800	3,4800	9.898	34.954,00
19/4/2001	3,5600	0,00%	3,6800	3,6800	3,4800	33.131	117.492,00
18/4/2001	3,5600	0,00%	3,5800	3,6400	3,5400	13.891	49.817,00
17/4/2001	3,5600	0,56%	3,5600	3,6000	3,4800	8.400	29.843,00
12/4/2001	3,5400	0,00%	3,5000	3,6200	3,5000	10.270	36.378,00
11/4/2001	3,5400	-2,75%	3,7400	3,7600	3,4600	22.230	80.873,00
10/4/2001	3,6400	7,06%	3,4600	3,6800	3,4600	48.414	175.221,00
09/4/2001	3,4000	-1,16%	3,4800	3,4800	3,3600	5.190	,00
06/4/2001	3,4400	-4,44%	3,6600	3,7400	3,4200	37.540	136.860,00
05/4/2001	3,6000	5,26%	3,4200	3,6200	3,4200	18.374	65.348,00
04/4/2001	3,4200	0,59%	3,4000	3,4800	3,3000	23.176	79.622,00
03/4/2001	3,4000	-4,49%	3,5400	3,5400	3,3800	19.150	66.123,00
02/4/2001	3,5600	-2,20%	3,6000	3,6000	3,5400	4.930	,00
30/3/2001	3,6400	1,68%	3,6000	3,7000	3,5200	16.370	59.164,00
29/3/2001	3,5800	-0,56%	3,5400	3,6000	3,5000	7.420	26.388,00
28/3/2001	3,6000	0,56%	3,5400	3,7000	3,5400	24.920	90.918,00
27/3/2001	3,5800	1,70%	3,6000	3,6200	3,4200	17.960	63.828,00
26/3/2001	3,5200	2,33%	3,5400	3,6000	3,4400	14.569	51.643,00
23/3/2001	3,4400	0,58%	3,7000	3,7000	3,2600	15.114	51.679,00
22/3/2001	3,4200	0,59%	3,4200	3,5000	3,3400	15.762	,00
21/3/2001	3,4000	-1,73%	3,3200	3,5600	3,3200	25.620	88.919,00
20/3/2001	3,4600	2,98%	3,3800	3,5000	3,3800	21.546	74.090,00
19/3/2001	3,3600	-7,18%	3,5400	3,6000	3,3600	24.521	84.598,00
16/3/2001	3,6200	-2,16%	3,8800	3,9200	3,5400	19.180	70.350,00
15/3/2001	3,7000	3,93%	3,5600	3,8000	3,3600	51.571	180.969,00
14/3/2001	3,5600	-11,00%	4,2800	4,2800	3,5200	83.306	339.544,00
13/3/2001	4,0000	-0,50%	3,8600	4,1600	3,8400	85.060	341.107,00
12/3/2001	4,0200	5,24%	3,7200	4,1800	3,7200	94.736	381.970,00
09/3/2001	3,8200	-0,52%	3,8800	3,9400	3,7000	60.850	231.680,00
08/3/2001	3,8400	4,92%	3,8400	3,9400	3,7000	66.703	256.266,00
07/3/2001	3,6600	-3,68%	3,8600	3,9600	3,6400	117.997	453.004,00
06/3/2001	3,8000	11,76%	3,5200	3,8000	3,5200	154.633	581.069,00
05/3/2001	3,4000	11,84%	3,0400	3,4000	3,0400	73.850	246.315,00
02/3/2001	3,0400	2,70%	2,9600	3,1000	2,9600	13.550	41.195,00
01/3/2001	2,9600	-1,33%	3,0000	3,0200	2,9300	9.190	27.283,00
28/2/2001	3,0000	-3,85%	3,0000	3,2000	3,0000	20.080	61.783,00
27/2/2001	3,1200	6,85%	2,9300	3,1200	2,9000	22.390	67.044,00
23/2/2001	2,9200	0,34%	2,9400	2,9600	2,9100	4.770	13.918,00
22/2/2001	2,9100	-1,02%	2,7900	3,0000	2,7500	18.640	54.038,00
21/2/2001	2,9400	-5,16%	3,0600	3,0600	2,9100	15.740	46.624,00
20/2/2001	3,1000	-2,52%	3,2400	3,3200	3,0200	43.244	139.165,00
19/2/2001	3,1800	1,92%	3,1600	3,2400	3,0600	33.540	106.989,00
16/2/2001	3,1200	4,35%	2,9600	3,1400	2,9600	41.714	128.838,00
15/2/2001	2,9900	2,75%	2,9700	3,0600	2,9400	16.850	50.088,00
14/2/2001	2,9100	0,00%	2,9100	2,9600	2,8700	9.950	28.805,00
13/2/2001	2,9100	0,34%	2,9800	3,0400	2,6400	13.950	41.361,91
12/2/2001	2,9000	2,84%	2,8800	2,9200	2,8300	8.110	23.442,50
09/2/2001	2,8200	1,08%	2,7900	2,8400	2,7900	4.344	12.231,74
08/2/2001	2,7900	1,45%	2,6900	2,8200	2,6900	6.190	17.149,80
07/2/2001	2,7500	-0,72%	2,7700	2,8200	2,6800	3.460	9.511,80
06/2/2001	2,7700	1,84%	2,6000	2,8900	2,6000	4.760	12.970,70
05/2/2001	2,7200	-1,81%	2,7100	2,7700	2,6400	6.720	18.136,00
02/2/2001	2,7700	-2,81%	2,8500	2,8500	2,7000	9.350	25.882,20
01/2/2001	2,8500	-2,73%	2,9300	2,9300	2,7700	4.810	13.639,20
31/1/2001	2,9300	1,74%	2,8800	2,9800	2,8600	3.460	10.080,10
30/1/2001	2,8800	2,13%	2,8200	2,8800	2,8200	7.760	22.192,90
29/1/2001	2,8200	-0,35%	2,7900	2,8600	2,7700	2.220	6.223,80
26/1/2001	2,8300	1,07%	2,8000	2,8600	2,7600	4.700	13.239,90
25/1/2001	2,8000	2,19%	2,8000	2,8000	2,6000	6.180	16.863,90
24/1/2001	2,7400	0,00%	2,6100	2,7600	2,6000	6.770	18.424,40
23/1/2001	2,7400	-1,08%	2,6300	2,7500	2,6300	45.020	119.744,80
22/1/2001	2,7700	-2,81%	2,8600	2,8600	2,6500	12.560	34.349,11
19/1/2001	2,8500	-2,40%	2,8700	2,9200	2,7400	9.310	26.351,80
18/1/2001	2,9200	-0,68%	2,9600	2,9900	2,8900	7.070	20.653,20
17/1/2001	2,9400	0,00%	2,9400	3,0000	2,9300	5.372	15.827,48
16/1/2001	2,9400	0,00%	2,9600	2,9600	2,9300	29.960	88.121,70
15/1/2001	2,9400	-2,65%	3,0000	3,0000	2,9400	23.320	68.627,09
12/1/2001	3,0200	-6,79%	3,2200	3,2600	3,0200	15.050	47.226,79
11/1/2001	3,2400	4,52%	3,1400	3,2800	3,1000	19.120	,00
10/1/2001	3,1000	5,08%	3,0000	3,1400	2,9400	25.070	,00
09/1/2001	2,9500	0,34%	2,9400	3,0800	2,9400	10.040	,00
08/1/2001	2,9400	-6,37%	3,0000	3,1000	2,9400	7.952	,00
05/1/2001	3,1400	1,29%	3,2400	3,2400	3,0000	20.290	,00
04/1/2001	3,1000	5,44%	3,0000	3,1200	3,0000	17.210	,00
03/1/2001	2,9400	-0,34%	2,9600	3,0200	2,9400	4.910	,00
29/12/2000	2,9500	0,00%	2,9900	2,9900	2,9300	9.320	,00
28/12/2000	2,9500	-1,34%	2,9900	2,9900	2,9300	9.220	,00
27/12/2000	2,9900	-2,61%	3,0800	3,0800	2,9800	3.890	,00
22/12/2000	3,0700	1,66%	3,0700	3,1400	2,9900	8.230	,00
21/12/2000	3,0200	0,00%	2,9900	3,0500	2,9500	4.900	,00
20/12/2000	3,0200	-0,98%	3,0800	3,0800	2,9300	6.600	,00
19/12/2000	3,0500	3,04%	3,0800	3,1100	2,9300	12.620	,00
18/12/2000	2,9600	-3,58%	2,9800	2,9900	2,9600	3.670	,00
15/12/2000	3,0700	0,00%	3,0700	3,0800	3,0400	7.990	,00
14/12/2000	3,0700	1,66%	2,9300	3,0800	2,9300	8.760	,00
13/12/2000	3,0200	-0,66%	2,9900	3,0400	2,9500	18.850	,00
12/12/2000	3,0400	-2,88%	3,1500	3,1500	2,9800	8.750	,00
11/12/2000	3,1300	-2,49%	3,2300	3,2700	3,1300	6.910	,00
08/12/2000	3,2100	0,31%	3,1400	3,2300	3,1300	16.710	,00
07/12/2000	3,2000	-2,74%	3,0800	3,2300	2,9800	11.140	,00
06/12/2000	3,2900	6,82%	3,2300	3,4000	3,1700	15.500	,00
05/12/2000	3,0800	-5,81%	3,3500	3,3500	3,0500	20.930	,00
04/12/2000	3,2700	7,21%	3,1400	3,3200	3,1100	36.800	,00
01/12/2000	3,0500	7,39%	2,8200	3,0500	2,6700	16.180	,00
30/11/2000	2,8400	-2,07%	2,9300	2,9300	2,8000	11.970	,00
29/11/2000	2,9000	1,75%	2,8500	2,9300	2,8100	28.030	,00
28/11/2000	2,8500	-2,73%	2,8500	2,9200	2,7900	24.782	,00
27/11/2000	2,9300	0,00%	2,8600	3,0100	2,8600	19.940	,00
24/11/2000	2,9300	0,00%	2,9300	3,0200	2,8500	19.480	,00
23/11/2000	2,9300	0,69%	2,8200	2,9300	2,8200	17.130	,00
22/11/2000	2,9100	-2,68%	3,0400	3,0400	2,8600	8.400	,00
21/11/2000	2,9900	1,36%	2,9200	3,0700	2,8800	18.880	,00
20/11/2000	2,9500	-1,34%	3,0200	3,0200	2,8900	62.030	,00
17/11/2000	2,9900	-0,99%	3,0500	3,1300	2,9500	8.512	,00
16/11/2000	3,0200	-0,98%	3,0700	3,1100	3,0200	7.840	,00
15/11/2000	3,0500	0,33%	3,1500	3,1500	2,9900	8.690	,00
14/11/2000	3,0400	0,66%	3,0800	3,0800	2,9900	12.600	,00
13/11/2000	3,0200	-0,98%	2,9600	3,1800	2,9300	20.700	,00
10/11/2000	3,0500	-1,93%	3,0500	3,0800	3,0500	5.450	,00
09/11/2000	3,1100	3,32%	3,2300	3,2300	3,0100	2.610	,00
08/11/2000	3,0100	-2,27%	3,0800	3,1300	2,9600	1.910	,00
07/11/2000	3,0800	-4,05%	3,3200	3,3200	3,0800	5.940	,00
06/11/2000	3,2100	-2,73%	3,1300	3,2700	3,1100	5.620	,00
03/11/2000	3,3000	1,85%	3,1100	3,3000	3,1100	7.100	,00
02/11/2000	3,2400	-3,57%	3,3600	3,4300	3,0800	12.002	,00
01/11/2000	3,3600	5,00%	3,2900	3,3700	3,2400	21.312	,00
31/10/2000	3,2000	4,92%	3,0800	3,2700	3,0400	13.260	,00
30/10/2000	3,0500	3,04%	2,9600	3,0500	2,9600	6.060	,00
27/10/2000	2,9600	2,07%	2,9900	2,9900	2,9300	13.150	,00
26/10/2000	2,9000	-2,68%	2,9600	2,9600	2,8900	15.590	,00
25/10/2000	2,9800	0,68%	3,1500	3,1500	2,9600	13.084	,00
24/10/2000	2,9600	-3,58%	2,9900	3,0800	2,9500	9.610	,00
23/10/2000	3,0700	-2,54%	3,1300	3,1400	2,9900	2.450	,00
20/10/2000	3,1500	2,61%	3,0700	3,2000	3,0500	12.860	,00
19/10/2000	3,0700	3,72%	3,2700	3,2700	2,9900	8.130	,00
18/10/2000	2,9600	-3,90%	3,0400	3,2000	2,8800	4.530	,00
17/10/2000	3,0800	-1,91%	3,1400	3,1400	2,9500	12.670	,00
16/10/2000	3,1400	3,97%	3,2300	3,2600	3,1100	10.750	,00
13/10/2000	3,0200	-3,82%	2,9300	3,0500	2,9200	21.570	,00
12/10/2000	3,1400	-8,45%	3,3200	3,3500	3,0500	14.310	,00
11/10/2000	3,4300	-2,56%	3,5200	3,5200	3,3200	16.650	,00
10/10/2000	3,5200	-4,86%	3,5700	3,6100	3,4600	12.180	,00
09/10/2000	3,7000	-5,85%	3,8000	3,9000	3,6700	10.270	,00
06/10/2000	3,9300	0,00%	3,9300	3,9600	3,8000	17.570	,00
05/10/2000	3,9300	-0,51%	4,0200	4,0200	3,8700	8.920	,00
04/10/2000	3,9500	-0,75%	3,9000	3,9600	3,9000	18.090	,00
03/10/2000	3,9800	0,00%	4,0800	4,0800	3,9300	10.882	,00
02/10/2000	3,9800	0,51%	3,9600	4,0800	3,9500	9.138	,00
29/9/2000	3,9600	0,00%	3,8700	4,0200	3,8700	18.140	,00
28/9/2000	3,9600	0,00%	3,8900	4,0200	3,8700	11.010	,00
27/9/2000	3,9600	0,00%	3,8900	4,0200	3,8900	10.150	,00
26/9/2000	3,9600	-0,50%	4,0500	4,0500	3,8700	15.980	,00
25/9/2000	3,9800	-0,25%	3,9600	4,1100	3,8700	10.420	,00
22/9/2000	3,9900	0,76%	3,9600	4,0500	3,8400	9.650	,00
21/9/2000	3,9600	0,00%	3,9600	3,9800	3,8900	16.720	,00
20/9/2000	3,9600	-2,22%	3,9600	4,0800	3,9500	7.510	,00
19/9/2000	4,0500	-1,46%	3,9600	4,1700	3,9600	13.780	,00
18/9/2000	4,1100	-3,52%	4,2100	4,2100	3,9900	15.320	,00
15/9/2000	4,2600	-0,93%	4,5500	4,5500	4,2600	14.690	,00
14/9/2000	4,3000	4,62%	4,1100	4,3000	4,0900	19.270	,00
13/9/2000	4,1100	0,74%	3,8400	4,4000	3,8400	25.310	,00
12/9/2000	4,0800	-10,33%	4,4000	4,5500	4,0800	28.782	,00
11/9/2000	4,5500	-2,78%	4,9900	4,9900	4,4000	29.910	,00
08/9/2000	4,6800	8,58%	4,4800	4,8100	4,4000	65.464	,00
07/9/2000	4,3100	5,64%	4,2600	4,3400	4,0900	49.400	,00
06/9/2000	4,0800	6,25%	4,0200	4,0800	3,9600	40.252	,00
05/9/2000	3,8400	5,21%	3,7000	3,8400	3,7000	20.212	,00
04/9/2000	3,6500	-4,70%	3,8200	3,8200	3,4600	21.984	,00
01/9/2000	3,8300	-3,28%	4,0900	4,0900	3,7600	38.936	,00
31/8/2000	3,9600	7,90%	3,8700	4,0400	3,6000	24.690	,00
30/8/2000	3,6700	-5,66%	3,8900	3,9000	3,6400	12.640	,00
29/8/2000	3,8900	-2,51%	4,0100	4,1100	3,8400	8.080	,00
28/8/2000	3,9900	-1,24%	4,0200	4,0200	3,8700	7.730	,00
25/8/2000	4,0400	-1,94%	4,0800	4,1200	3,9800	6.070	,00
24/8/2000	4,1200	1,48%	4,1100	4,1700	4,0200	6.980	,00
23/8/2000	4,0600	0,25%	4,0600	4,1700	4,0500	9.484	,00
22/8/2000	4,0500	0,00%	4,0500	4,0900	3,9300	14.990	,00
21/8/2000	4,0500	-2,41%	4,1700	4,2400	4,0400	8.860	,00
18/8/2000	4,1500	0,24%	4,3300	4,3600	4,1100	37.960	,00
17/8/2000	4,1400	1,47%	4,0800	4,1700	3,9000	15.930	,00
16/8/2000	4,0800	-7,69%	4,5200	4,5200	4,0200	11.830	,00
14/8/2000	4,4200	3,51%	4,2700	4,5200	4,2700	12.650	,00
11/8/2000	4,2700	6,22%	3,8700	4,3300	3,8700	17.090	,00
10/8/2000	4,0200	-8,01%	4,1800	4,5200	3,9600	11.180	,00
09/8/2000	4,3700	-7,02%	4,9000	4,9000	4,1700	12.150	,00
08/8/2000	4,7000	1,08%	4,8100	4,8100	4,5500	7.320	,00
07/8/2000	4,6500	0,00%	4,9600	4,9600	4,6100	17.740	,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.%