Συνεχης ενημερωση

Η ΝΑΥΤΕΜΠΟΡΙΚΗ - Π. ΑΘΑΝΑΣΙΑΔΗΣ & ΣΙΑ ΑΕ (ΝΑΥΤ)

0,1070 €

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
31/1/2002	2,3200	-0,43%	2,3500	2,3500	2,3200	2.460	5.718,00
30/1/2002	2,3300	-1,69%	2,3600	2,3600	2,2800	2.740	6.382,00
29/1/2002	2,3700	1,28%	2,4000	2,4000	2,3100	4.100	9.584,00
28/1/2002	2,3400	0,86%	2,3000	2,4000	2,2800	2.990	6.912,00
25/1/2002	2,3200	0,00%	2,3000	2,3200	2,2700	1.620	3.721,00
24/1/2002	2,3200	0,87%	2,3000	2,3600	2,3000	4.690	10.860,00
23/1/2002	2,3000	2,68%	2,2400	2,3000	2,2200	2.970	6.725,00
22/1/2002	2,2400	-0,88%	2,2500	2,3000	2,2300	1.930	4.378,00
21/1/2002	2,2600	-0,44%	2,2500	2,2600	2,2000	6.220	,00
18/1/2002	2,2700	-3,81%	2,3800	2,4100	2,2500	4.020	9.468,00
17/1/2002	2,3600	6,31%	2,2500	2,3900	2,2400	11.060	25.226,00
16/1/2002	2,2200	-1,33%	2,2500	2,2500	2,1700	6.430	14.334,00
15/1/2002	2,2500	-0,88%	2,2200	2,2600	2,1200	4.660	10.259,00
14/1/2002	2,2700	-1,73%	2,3000	2,3000	2,2200	2.830	4.587,00
11/1/2002	2,3100	-2,53%	2,3000	2,3600	2,3000	1.170	2.703,00
10/1/2002	2,3700	0,42%	2,3600	2,3800	2,3100	4.450	10.432,00
09/1/2002	2,3600	-1,26%	2,3000	2,3600	2,3000	3.390	7.932,00
08/1/2002	2,3900	-1,65%	2,4300	2,4300	2,3300	3.050	7.245,00
07/1/2002	2,4300	-0,82%	2,4700	2,4800	2,4300	3.140	7.663,00
04/1/2002	2,4500	1,24%	2,4200	2,4800	2,3800	4.280	10.321,00
03/1/2002	2,4200	0,41%	2,4100	2,4600	2,4100	5.610	13.562,00
02/1/2002	2,4100	7,59%	2,3200	2,4600	2,2500	9.810	22.692,00
28/12/2001	2,2400	0,90%	2,2200	2,2900	2,2000	2.330	5.211,00
27/12/2001	2,2200	-0,89%	2,2300	2,2600	2,1800	6.830	15.015,00
24/12/2001	2,2400	-1,75%	2,2800	2,2800	2,2300	1.580	3.541,00
21/12/2001	2,2800	1,33%	2,2500	2,3200	2,2000	9.370	20.964,00
20/12/2001	2,2500	-5,86%	2,3200	2,3700	2,2400	5.590	12.754,00
19/12/2001	2,3900	0,84%	2,3700	2,4400	2,3100	11.420	26.981,00
18/12/2001	2,3700	-0,84%	2,3300	2,4600	2,3300	950	2.249,00
17/12/2001	2,3900	-0,42%	2,4000	2,4500	2,3200	2.030	4.791,00
14/12/2001	2,4000	-4,76%	2,5000	2,5000	2,4000	5.080	12.406,00
13/12/2001	2,5200	-3,82%	2,5500	2,5600	2,3800	5.250	13.082,00
12/12/2001	2,6200	-4,03%	2,6800	2,6800	2,5700	6.020	15.776,00
11/12/2001	2,7300	0,37%	2,6500	2,7300	2,6300	4.450	11.966,00
10/12/2001	2,7200	-2,16%	2,7000	2,7900	2,6500	7.080	19.337,00
07/12/2001	2,7800	-0,36%	2,7100	2,7900	2,7100	9.960	27.574,00
06/12/2001	2,7900	2,57%	2,7200	2,8100	2,7200	13.287	36.913,00
05/12/2001	2,7200	1,87%	2,7000	2,7500	2,6800	7.570	20.697,00
04/12/2001	2,6700	-2,20%	2,7700	2,7700	2,6500	5.570	14.870,00
03/12/2001	2,7300	-3,53%	2,6600	2,8100	2,6600	3.770	10.079,00
30/11/2001	2,8300	-1,05%	2,8600	2,9400	2,8200	7.660	21.734,00
29/11/2001	2,8600	2,88%	2,8000	2,8800	2,7000	16.750	47.111,00
28/11/2001	2,7800	-0,36%	2,8600	2,8600	2,7000	6.790	18.794,00
27/11/2001	2,7900	-1,06%	2,9000	2,9100	2,7600	14.370	41.065,00
26/11/2001	2,8200	2,17%	2,7800	2,8300	2,6700	10.550	29.256,00
23/11/2001	2,7600	-5,15%	2,9100	2,9200	2,7000	36.890	103.308,00
22/11/2001	2,9100	5,43%	2,7700	3,2200	2,7700	89.130	269.635,00
21/11/2001	2,7600	9,09%	2,5300	2,8300	2,5300	42.070	111.700,00
20/11/2001	2,5300	1,20%	2,5200	2,6000	2,5000	26.400	,00
19/11/2001	2,5000	1,21%	2,5500	2,5600	2,4400	16.220	40.791,00
16/11/2001	2,4700	1,65%	2,3900	2,4900	2,3900	14.980	36.769,00
15/11/2001	2,4300	-0,82%	2,4200	2,5300	2,4000	35.220	86.612,00
14/11/2001	2,4500	3,81%	2,4000	2,5200	2,3000	34.410	83.447,00
13/11/2001	2,3600	6,79%	2,1800	2,4200	2,1600	17.590	40.608,00
12/11/2001	2,2100	-2,21%	2,3000	2,3000	2,1400	10.230	22.790,00
09/11/2001	2,2600	-1,74%	2,3000	2,4000	2,2300	8.030	18.506,00
08/11/2001	2,3000	0,00%	2,3900	2,3900	2,2400	10.900	25.182,00
07/11/2001	2,3000	0,88%	2,2800	2,3400	2,2800	20.050	46.043,00
06/11/2001	2,2800	-1,30%	2,3600	2,3600	2,2100	7.020	16.046,00
05/11/2001	2,3100	5,48%	2,2500	2,3400	2,1900	23.470	53.553,00
02/11/2001	2,1900	-0,90%	2,2100	2,2100	2,1500	6.940	15.227,00
01/11/2001	2,2100	4,74%	2,1100	2,3600	2,1100	24.400	54.754,00
31/10/2001	2,1100	1,93%	2,0800	2,1800	2,0600	8.880	18.931,00
30/10/2001	2,0700	0,49%	2,0400	2,0800	2,0200	6.020	12.334,00
29/10/2001	2,0600	0,49%	2,0500	2,0900	2,0400	3.000	6.155,00
26/10/2001	2,0500	-1,44%	2,1000	2,1000	2,0400	3.910	8.054,00
25/10/2001	2,0800	-2,35%	2,0800	2,1100	2,0600	6.260	12.977,00
24/10/2001	2,1300	-1,39%	2,1700	2,2200	2,1000	12.840	27.721,00
23/10/2001	2,1600	-0,46%	2,2000	2,2400	2,1600	12.420	27.343,00
22/10/2001	2,1700	3,33%	2,1000	2,1800	2,1000	6.690	13.316,00
19/10/2001	2,1000	-1,87%	2,2000	2,2000	2,0800	5.980	12.607,00
18/10/2001	2,1400	-0,47%	2,0500	2,1500	2,0500	11.410	24.105,00
17/10/2001	2,1500	0,94%	2,1400	2,1800	2,1000	32.850	70.673,00
16/10/2001	2,1300	2,90%	2,0900	2,1600	2,0400	25.960	55.015,00
15/10/2001	2,0700	2,99%	2,0500	2,1000	1,9000	7.070	14.474,00
12/10/2001	2,0100	-0,99%	2,0000	2,1300	1,9500	10.720	22.094,00
11/10/2001	2,0300	2,01%	2,0500	2,0700	2,0000	14.460	29.416,00
10/10/2001	1,9900	6,42%	1,9100	2,0200	1,9000	35.630	70.454,00
09/10/2001	1,8700	2,75%	1,7900	1,9800	1,7900	9.410	17.794,00
08/10/2001	1,8200	-2,15%	1,7800	1,8300	1,7100	6.540	11.681,00
05/10/2001	1,8600	-6,06%	1,9800	1,9800	1,8500	16.520	31.474,00
04/10/2001	1,9800	2,06%	2,0400	2,0400	1,9600	15.040	29.988,00
03/10/2001	1,9400	1,04%	1,9200	1,9400	1,8500	14.610	27.913,00
02/10/2001	1,9200	4,92%	1,8200	1,9500	1,8200	20.370	38.549,00
01/10/2001	1,8300	-1,08%	1,8900	1,8900	1,7600	9.100	16.625,00
28/9/2001	1,8500	3,35%	1,7900	1,9000	1,7900	32.190	59.755,00
27/9/2001	1,7900	0,56%	1,7800	1,8100	1,7400	8.090	14.386,00
26/9/2001	1,7800	-1,66%	1,8100	1,8700	1,7100	15.850	28.555,00
25/9/2001	1,8100	-1,63%	1,9000	1,9000	1,7400	16.330	29.685,00
24/9/2001	1,8400	5,14%	1,6800	1,8900	1,6800	11.440	21.048,00
21/9/2001	1,7500	-4,37%	1,6600	1,8000	1,6200	19.760	33.567,00
20/9/2001	1,8300	-9,85%	1,8300	2,0000	1,8200	12.190	23.501,00
19/9/2001	2,0300	2,01%	2,1000	2,1000	1,9600	21.450	44.262,00
18/9/2001	1,9900	5,29%	1,8900	2,0200	1,7900	14.920	28.276,00
17/9/2001	1,8900	-5,03%	1,8100	1,9300	1,6400	25.560	45.111,00
14/9/2001	1,9900	-11,95%	2,1700	2,3000	1,9900	19.410	40.229,00
13/9/2001	2,2600	-1,74%	2,3000	2,4200	2,2500	14.870	34.416,00
12/9/2001	2,3000	-11,88%	2,4700	2,4700	2,3000	19.440	44.761,00
11/9/2001	2,6100	0,77%	2,6200	2,6700	2,5600	9.510	24.788,00
10/9/2001	2,5900	-8,80%	2,8400	2,8500	2,5600	15.000	39.900,00
07/9/2001	2,8400	-2,41%	2,8300	2,8800	2,7800	18.480	52.237,00
06/9/2001	2,9100	-0,68%	2,8400	3,0400	2,8300	12.350	35.624,00
05/9/2001	2,9300	-4,87%	3,0600	3,0800	2,9000	7.010	34.603,00
04/9/2001	3,0800	-0,65%	3,1000	3,1000	3,0400	10.080	31.045,00
03/9/2001	3,1000	-4,91%	3,1800	3,3000	3,0400	22.930	73.178,00
31/8/2001	3,2600	-1,21%	3,1600	3,3000	3,1000	22.750	73.224,00
30/8/2001	3,3000	-1,20%	3,4000	3,4200	3,2600	26.830	89.771,00
29/8/2001	3,3400	7,74%	3,1000	3,4600	3,1000	105.630	353.306,00
28/8/2001	3,1000	3,33%	3,0000	3,2000	2,9600	47.510	147.255,00
27/8/2001	3,0000	-1,32%	3,1200	3,1200	2,9800	11.300	34.513,00
24/8/2001	3,0400	0,66%	3,0200	3,1200	3,0200	12.900	39.681,00
23/8/2001	3,0200	2,03%	3,0000	3,0600	2,9600	9.510	28.789,00
22/8/2001	2,9600	0,34%	2,9300	3,0200	2,9000	4.110	12.171,00
21/8/2001	2,9500	3,51%	3,0000	3,0000	2,8400	13.190	,00
20/8/2001	2,8500	0,00%	2,8500	2,9000	2,7800	9.690	,00
17/8/2001	2,8500	-3,06%	2,9400	2,9600	2,8500	12.200	,00
16/8/2001	2,9400	0,34%	2,9600	2,9800	2,8600	8.170	23.981,00
14/8/2001	2,9300	6,55%	2,8500	2,9800	2,8000	19.250	55.067,00
13/8/2001	2,7500	0,36%	2,7700	2,7700	2,6500	5.950	16.079,00
10/8/2001	2,7400	1,48%	2,8700	2,8700	2,6900	7.400	20.359,00
09/8/2001	2,7000	0,00%	2,7000	2,7800	2,6600	9.880	26.968,00
08/8/2001	2,7000	-1,10%	2,6400	2,7800	2,6400	13.720	37.348,00
07/8/2001	2,7300	-8,70%	3,0200	3,0200	2,7200	22.710	65.469,00
06/8/2001	2,9900	-1,64%	3,0400	3,1600	2,9400	25.670	77.782,00
03/8/2001	3,0400	-1,30%	3,1400	3,2200	3,0200	80.000	252.767,00
02/8/2001	3,0800	8,07%	2,7200	3,1600	2,7200	118.120	347.356,00
01/8/2001	2,8500	4,40%	2,7700	2,8800	2,7400	44.120	124.790,00
31/7/2001	2,7300	3,80%	2,6100	2,7500	2,5200	18.480	,00
30/7/2001	2,6300	-3,66%	2,8900	2,8900	2,6200	16.280	44.668,00
27/7/2001	2,7300	3,41%	2,7000	2,7800	2,6900	28.730	78.456,00
26/7/2001	2,6400	0,76%	2,6200	2,7800	2,6200	20.630	54.968,00
25/7/2001	2,6200	1,16%	2,5500	2,7000	2,5500	8.530	22.518,00
24/7/2001	2,5900	1,97%	2,5400	2,6800	2,5000	14.460	37.420,00
23/7/2001	2,5400	-0,39%	2,5300	2,6600	2,5000	6.780	17.484,00
20/7/2001	2,5500	-3,77%	2,6100	2,6300	2,5300	10.020	25.828,00
19/7/2001	2,6500	2,32%	2,6600	2,7000	2,5500	8.490	,00
18/7/2001	2,5900	4,02%	2,4900	2,6000	2,4900	16.800	42.526,00
17/7/2001	2,4900	0,81%	2,5300	2,5500	2,4700	10.200	,00
16/7/2001	2,4700	-11,79%	2,8000	2,8000	2,4700	5.350	,00
13/7/2001	2,8000	-2,78%	2,8700	2,8700	2,8000	5.130	14.384,00
12/7/2001	2,8800	1,77%	2,8300	2,9600	2,8000	3.260	9.312,00
11/7/2001	2,8300	-3,41%	2,9800	2,9800	2,8200	2.600	7.547,00
10/7/2001	2,9300	-2,98%	2,9800	2,9800	2,9200	4.100	,00
09/7/2001	3,0200	0,00%	3,0200	3,1200	2,9400	1.470	,00
06/7/2001	3,0200	0,67%	2,9800	3,0800	2,9800	2.080	6.260,00
05/7/2001	3,0000	0,00%	2,9800	3,0600	2,9400	1.710	5.136,00
04/7/2001	3,0000	-4,46%	3,1200	3,1200	2,9800	2.580	7.776,00
03/7/2001	3,1400	-4,85%	3,1200	3,1800	3,1200	1.230	3.881,00
02/7/2001	3,3000	-2,37%	3,2200	3,3400	3,2000	960	,00
29/6/2001	3,3800	5,62%	3,5600	3,5600	3,2400	7.280	24.593,00
28/6/2001	3,2000	6,67%	2,9400	3,2600	2,9200	21.780	69.121,00
27/6/2001	3,0000	4,53%	2,8700	3,0000	2,8000	8.110	23.576,00
26/6/2001	2,8700	-3,69%	2,9600	3,0800	2,7800	4.540	13.181,00
25/6/2001	2,9800	-5,70%	3,0200	3,1200	2,8000	4.640	13.723,00
22/6/2001	3,1600	1,94%	3,1000	3,2000	3,0000	5.340	16.539,00
21/6/2001	3,1000	1,97%	3,0000	3,1400	3,0000	830	2.557,00
20/6/2001	3,0400	-3,18%	3,1400	3,2800	3,0000	12.240	37.649,00
19/6/2001	3,1400	-2,48%	3,2200	3,3600	3,1200	4.780	15.513,00
18/6/2001	3,2200	-1,23%	3,1200	3,3600	3,1200	1.860	5.914,00
15/6/2001	3,2600	-0,61%	3,1000	3,2800	3,1000	270	872,00
14/6/2001	3,2800	-1,20%	3,1800	3,3000	3,1600	1.830	5.911,00
13/6/2001	3,3200	5,73%	3,1400	3,3800	3,0200	11.440	36.815,00
12/6/2001	3,1400	-3,09%	3,1400	3,1800	3,0600	2.650	8.292,00
11/6/2001	3,2400	-2,99%	3,2400	3,3000	3,0800	6.760	21.708,00
08/6/2001	3,3400	-2,34%	3,4200	3,4200	3,3000	1.090	3.638,00
07/6/2001	3,4200	1,18%	3,3400	3,4200	3,3000	2.730	9.083,00
06/6/2001	3,3800	-0,59%	3,7800	3,7800	3,2800	3.730	12.791,00
05/6/2001	3,4000	-1,73%	3,3400	3,4400	3,2600	3.460	11.750,00
01/6/2001	3,4600	-3,89%	3,6200	3,6200	3,4600	7.950	27.672,00
31/5/2001	3,6000	0,00%	3,4400	3,8000	3,4200	4.290	15.684,00
30/5/2001	3,6000	-2,70%	3,7000	3,7000	3,5200	4.210	15.038,00
29/5/2001	3,7000	-2,12%	3,6200	3,7600	3,6200	880	,00
28/5/2001	3,7800	0,00%	3,7400	3,7800	3,6800	1.640	6.074,00
25/5/2001	3,7800	-0,53%	3,7000	3,8800	3,7000	5.010	18.979,00
24/5/2001	3,8000	-1,04%	3,7400	3,8400	3,7400	2.660	10.092,00
23/5/2001	3,8400	-0,52%	3,8600	3,9800	3,8000	6.650	25.577,00
22/5/2001	3,8600	-1,53%	3,9200	3,9400	3,8400	740	2.857,00
21/5/2001	3,9200	-3,92%	3,9000	4,1000	3,9000	4.930	19.703,00
18/5/2001	4,0800	2,00%	3,7600	4,1200	3,7600	8.780	35.778,00
17/5/2001	4,0000	1,52%	3,9400	4,1000	3,9400	1.840	7.423,00
16/5/2001	3,9400	-0,51%	3,9200	4,0600	3,8800	6.130	24.357,00
15/5/2001	3,9600	3,66%	3,8400	4,0800	3,8400	1.300	5.141,00
14/5/2001	3,8200	-4,98%	4,0000	4,0000	3,8200	3.990	15.569,00
11/5/2001	4,0200	-3,83%	4,1800	4,2000	4,0200	5.650	22.828,00
10/5/2001	4,1800	7,18%	4,0000	4,2000	3,9000	47.220	192.463,00
09/5/2001	3,9000	-2,50%	3,8400	3,9800	3,8400	1.990	7.754,00
08/5/2001	4,0000	3,09%	4,0400	4,0600	3,9000	4.510	18.042,00
07/5/2001	3,8800	-7,62%	4,0600	4,1000	3,7000	8.560	33.869,00
04/5/2001	4,2000	0,00%	4,2000	4,2800	4,1800	1.320	5.539,00
03/5/2001	4,2000	-0,94%	4,2400	4,2400	4,1600	3.080	12.919,00
02/5/2001	4,2400	0,00%	4,2200	4,3000	4,2200	3.650	15.506,00
30/4/2001	4,2400	-2,75%	4,2800	4,4000	4,2400	2.560	11.028,00
27/4/2001	4,3600	-0,46%	4,4000	4,4200	4,2200	2.950	12.813,00
26/4/2001	4,3800	-0,45%	4,4000	4,4000	4,2800	3.600	15.715,00
25/4/2001	4,4000	0,00%	4,4800	4,5200	4,3400	5.330	23.612,00
24/4/2001	4,4000	-1,79%	4,4600	4,6200	4,3600	11.270	50.691,00
23/4/2001	4,4800	-2,18%	4,5800	4,6400	4,4600	14.390	65.637,00
20/4/2001	4,5800	11,17%	4,2600	4,6000	4,0200	37.870	164.746,00
19/4/2001	4,1200	-2,83%	4,3000	4,3000	4,1000	10.160	42.135,00
18/4/2001	4,2400	1,92%	4,2800	4,3000	4,1800	3.230	13.659,00
17/4/2001	4,1600	-1,89%	4,1200	4,3400	4,1200	1.760	7.444,00
12/4/2001	4,2400	2,42%	4,0400	4,3200	4,0400	4.810	20.486,00
11/4/2001	4,1400	-2,82%	4,3000	4,3000	4,1400	4.180	17.794,00
10/4/2001	4,2600	-0,93%	4,2200	4,4000	4,2200	2.380	10.148,00
09/4/2001	4,3000	1,90%	4,1200	4,4200	4,1200	10.810	,00
06/4/2001	4,2200	-3,65%	4,4800	4,5200	4,2200	10.280	45.296,00
05/4/2001	4,3800	1,86%	4,2200	4,4400	4,2200	16.910	73.543,00
04/4/2001	4,3000	-4,02%	4,2600	4,6000	4,1200	36.220	158.439,00
03/4/2001	4,4800	9,27%	4,5600	4,5600	4,2000	45.200	201.271,00
02/4/2001	4,1000	-1,44%	4,1600	4,2000	4,0400	21.380	,00
30/3/2001	4,1600	0,00%	4,3000	4,3000	4,0800	4.390	18.386,00
29/3/2001	4,1600	-1,89%	4,2400	4,3600	4,1400	4.300	18.068,00
28/3/2001	4,2400	0,95%	4,3800	4,4200	4,2400	7.720	33.267,00
27/3/2001	4,2000	-6,67%	4,3800	4,4400	4,1600	8.120	34.805,00
26/3/2001	4,5000	-1,32%	4,3800	4,6400	4,3800	6.020	27.318,00
23/3/2001	4,5600	2,70%	4,4800	4,6400	4,3000	13.620	61.646,00
22/3/2001	4,4400	2,78%	4,4400	4,4600	4,2200	9.090	,00
21/3/2001	4,3200	-2,70%	4,2400	4,3600	4,2200	8.060	34.740,00
20/3/2001	4,4400	1,37%	4,4200	4,4800	4,2200	5.750	25.328,00
19/3/2001	4,3800	-3,52%	4,4800	4,5000	4,2000	12.730	55.572,00
16/3/2001	4,5400	1,79%	4,4600	4,7600	4,3400	27.100	122.553,00
15/3/2001	4,4600	1,83%	3,9200	4,6200	3,9200	29.850	128.108,00
14/3/2001	4,3800	-11,34%	4,7000	5,2800	4,3600	67.030	328.809,00
13/3/2001	4,9400	-1,59%	4,8000	5,0000	4,8000	12.110	60.002,00
12/3/2001	5,0200	2,45%	4,9000	5,2400	4,9000	41.930	210.191,00
09/3/2001	4,9000	-3,92%	5,1000	5,1400	4,8000	30.320	150.067,00
08/3/2001	5,1000	3,24%	4,9400	5,3200	4,9400	74.360	381.771,00
07/3/2001	4,9400	11,76%	4,8000	4,9400	4,7000	76.410	374.339,00
06/3/2001	4,4200	11,62%	4,0800	4,4200	3,9000	35.680	154.446,00
05/3/2001	3,9600	3,13%	3,7000	4,0000	3,7000	6.750	26.277,00
02/3/2001	3,8400	2,13%	3,7000	3,9000	3,7000	11.840	44.800,00
01/3/2001	3,7600	-3,09%	3,7600	3,9200	3,7000	7.230	27.562,00
28/2/2001	3,8800	1,57%	3,7200	4,1000	3,7000	11.420	44.303,00
27/2/2001	3,8200	0,00%	3,7000	3,8200	3,6400	8.520	31.649,00
23/2/2001	3,8200	-2,05%	3,9000	3,9400	3,7000	11.120	42.553,00
22/2/2001	3,9000	0,52%	3,5600	4,0000	3,5000	15.530	59.461,00
21/2/2001	3,8800	-6,73%	4,1800	4,1800	3,8600	4.090	16.229,00
20/2/2001	4,1600	-3,70%	4,4400	4,5000	3,8400	17.830	76.128,00
19/2/2001	4,3200	5,37%	4,0600	4,4800	4,0000	27.920	119.608,00
16/2/2001	4,1000	2,50%	4,0200	4,1800	4,0200	12.480	51.275,00
15/2/2001	4,0000	-0,50%	3,9800	4,1400	3,8200	18.320	73.843,00
14/2/2001	4,0200	-2,43%	3,8600	4,2000	3,8400	29.710	119.459,00
13/2/2001	4,1200	-9,65%	4,6600	4,6800	4,0200	55.470	236.428,20
12/2/2001	4,5600	5,56%	4,3400	4,6600	4,2000	25.350	113.336,20
09/2/2001	4,3200	11,34%	4,0000	4,3400	4,0000	37.960	163.133,00
08/2/2001	3,8800	11,49%	3,6000	3,8800	3,5000	25.370	95.772,21
07/2/2001	3,4800	4,82%	3,4000	3,5200	3,3000	19.740	67.599,59
06/2/2001	3,3200	11,41%	3,0600	3,3200	3,0000	22.210	71.523,20
05/2/2001	2,9800	-1,32%	2,9900	2,9900	2,8600	5.180	15.319,80
02/2/2001	3,0200	0,00%	3,1600	3,1600	2,8000	14.650	44.276,39
01/2/2001	3,0200	6,34%	2,9200	3,1200	2,9200	21.910	66.182,80
31/1/2001	2,8400	11,81%	2,5400	2,8400	2,4600	11.180	30.829,49
30/1/2001	2,5400	5,83%	2,3500	2,5600	2,3200	4.120	10.059,70
29/1/2001	2,4000	-1,23%	2,3500	2,4900	2,3500	6.590	15.919,20
26/1/2001	2,4300	2,10%	2,3900	2,4900	2,3900	5.820	14.312,40
25/1/2001	2,3800	4,39%	2,1800	2,4000	2,1500	4.420	9.887,80
24/1/2001	2,2800	1,33%	2,2700	2,3200	2,2300	5.220	11.767,00
23/1/2001	2,2500	-4,26%	2,4100	2,4100	2,2100	6.240	14.258,10
22/1/2001	2,3500	-5,24%	2,4800	2,4800	2,2000	25.150	57.406,49
19/1/2001	2,4800	-1,98%	2,4500	2,4800	2,4200	1.430	3.478,60
18/1/2001	2,5300	-4,17%	2,4300	2,7200	2,4300	4.320	11.128,10
17/1/2001	2,6400	3,94%	2,5800	2,7000	2,4800	3.520	9.033,30
16/1/2001	2,5400	-3,42%	2,9000	2,9000	2,3400	2.490	6.238,90
15/1/2001	2,6300	-7,72%	2,8400	2,8600	2,6200	2.100	5.781,50
12/1/2001	2,8500	-6,25%	3,1400	3,1600	2,7800	12.870	37.721,91
11/1/2001	3,0400	6,67%	2,8500	3,0400	2,7600	7.820	,00
10/1/2001	2,8500	-3,06%	2,8300	2,8500	2,7800	3.040	,00
09/1/2001	2,9400	-3,29%	2,8100	2,9600	2,8100	44.880	,00
08/1/2001	3,0400	-8,98%	3,1600	3,3600	2,9500	4.450	,00
05/1/2001	3,3400	-2,34%	3,2600	3,5000	3,2200	1.110	,00
04/1/2001	3,4200	-0,58%	3,3200	3,4200	3,3000	1.610	,00
03/1/2001	3,4400	0,58%	3,5000	3,5200	3,2200	2.310	,00
29/12/2000	3,4200	-0,29%	3,3700	3,6700	3,3200	5.600	,00
28/12/2000	3,4300	-0,87%	3,4500	3,4600	3,3200	1.530	,00
27/12/2000	3,4600	0,29%	3,3700	3,4600	3,2900	6.400	,00
22/12/2000	3,4500	-1,15%	3,5200	3,6700	3,3300	3.890	,00
21/12/2000	3,4900	-1,69%	3,5200	3,5200	3,3700	3.310	,00
20/12/2000	3,5500	-3,27%	3,5400	3,6000	3,4800	5.360	,00
19/12/2000	3,6700	-3,42%	3,6800	3,7900	3,6100	2.940	,00
18/12/2000	3,8000	0,00%	3,6100	3,8200	3,6100	1.770	,00
15/12/2000	3,8000	-1,04%	3,7600	3,8400	3,6400	6.030	,00
14/12/2000	3,8400	3,78%	3,6200	3,8700	3,5200	3.010	,00
13/12/2000	3,7000	-3,39%	3,8300	3,9600	3,6700	3.310	,00
12/12/2000	3,8300	-3,04%	3,8700	3,9500	3,7900	3.710	,00
11/12/2000	3,9500	-0,75%	3,9800	3,9800	3,7600	940	,00
08/12/2000	3,9800	-3,16%	4,1400	4,1700	3,9600	4.060	,00
07/12/2000	4,1100	-0,72%	3,8600	4,1400	3,8600	6.760	,00
06/12/2000	4,1400	2,99%	4,1100	4,2600	4,0600	6.160	,00
05/12/2000	4,0200	-2,43%	4,3600	4,3600	3,9600	9.461	,00
04/12/2000	4,1200	8,71%	3,8600	4,1700	3,8600	8.380	,00
01/12/2000	3,7900	8,91%	3,4800	3,8200	3,4800	11.790	,00
30/11/2000	3,4800	-3,33%	3,5500	3,6700	3,3000	2.560	,00
29/11/2000	3,6000	0,56%	3,3900	3,6700	3,3900	5.310	,00
28/11/2000	3,5800	-5,54%	3,4900	3,7300	3,4800	7.040	,00
27/11/2000	3,7900	-1,81%	3,7100	3,8000	3,6000	710	,00
24/11/2000	3,8600	3,21%	3,5400	3,9900	3,5100	8.140	,00
23/11/2000	3,7400	-2,35%	3,6100	3,9000	3,4600	11.170	,00
22/11/2000	3,8300	-4,01%	3,8400	4,0800	3,6700	2.870	,00
21/11/2000	3,9900	0,25%	3,8200	4,0200	3,8200	5.530	,00
20/11/2000	3,9800	0,00%	4,1200	4,2300	3,8900	61.290	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%