Συνεχης ενημερωση

ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΕΙΑ ΛΕΣΒΟΥ Α.Ε. (ΝΕΛ)

0,0700 €

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
19/9/2007	13,8900	3,73%	13,6400	13,8900	13,3900	110.285	1.512.240,08
18/9/2007	13,3900	3,96%	13,3900	13,3900	12,8800	44.774	590.331,41
17/9/2007	12,8800	-1,90%	13,3900	13,3900	12,8800	30.588	401.304,35
14/9/2007	13,1300	-1,94%	13,3900	13,3900	12,8800	37.679	493.899,78
13/9/2007	13,3900	1,98%	13,1300	13,3900	12,8800	24.146	314.565,62
12/9/2007	13,1300	1,94%	12,8800	13,3900	12,8800	26.485	346.658,68
11/9/2007	12,8800	-1,90%	13,1300	13,3900	12,8800	35.445	465.335,76
10/9/2007	13,1300	0,00%	12,8800	13,3900	12,8800	16.494	213.378,18
07/9/2007	13,1300	-1,94%	13,3900	13,3900	13,1300	28.574	376.567,26
06/9/2007	13,3900	1,98%	13,3900	13,3900	13,1300	25.436	333.702,59
05/9/2007	13,1300	0,00%	13,3900	13,3900	13,1300	30.603	403.474,95
04/9/2007	13,1300	-1,94%	13,3900	13,3900	13,1300	37.901	500.630,62
03/9/2007	13,3900	0,00%	13,3900	13,6400	13,3900	23.469	315.973,97
31/8/2007	13,3900	0,00%	13,6400	13,8900	13,3900	21.202	288.612,02
30/8/2007	13,3900	0,00%	13,8900	13,8900	13,3900	35.894	490.316,69
29/8/2007	13,3900	0,00%	13,3900	13,6400	13,3900	54.987	737.511,25
28/8/2007	13,3900	-3,60%	13,3900	13,8900	13,3900	35.903	490.026,04
27/8/2007	13,8900	-3,54%	14,4000	14,4000	13,8900	37.334	524.402,72
24/8/2007	14,4000	1,77%	14,1500	14,6500	13,8900	105.922	1.535.035,14
23/8/2007	14,1500	1,87%	14,4000	14,4000	13,8900	56.181	792.801,10
22/8/2007	13,8900	1,83%	13,8900	14,4000	13,8900	28.115	394.449,40
21/8/2007	13,6400	-3,60%	13,8900	14,4000	13,6400	29.119	405.420,00
20/8/2007	14,1500	1,87%	14,4000	14,4000	13,8900	60.966	864.905,45
17/8/2007	13,8900	9,98%	12,6300	13,8900	12,6300	92.795	1.225.138,70
16/8/2007	12,6300	-7,40%	13,3900	13,3900	12,6300	68.328	886.093,08
14/8/2007	13,6400	0,00%	13,6400	13,8900	13,3900	24.962	342.782,38
13/8/2007	13,6400	1,87%	13,3900	13,6400	13,3900	30.462	412.512,88
10/8/2007	13,3900	-3,60%	13,3900	13,3900	12,8800	97.166	1.286.708,14
09/8/2007	13,8900	-3,54%	14,4000	14,4000	13,8900	55.205	780.752,35
08/8/2007	14,4000	3,67%	14,1500	14,4000	14,1500	62.076	892.086,79
07/8/2007	13,8900	-3,54%	14,4000	14,6500	13,8900	47.612	675.447,19
06/8/2007	14,4000	0,00%	14,4000	14,4000	14,1500	55.323	789.215,79
03/8/2007	14,4000	-1,71%	14,9100	14,9100	14,4000	28.628	419.522,64
02/8/2007	14,6500	1,74%	14,6500	14,9100	14,4000	41.055	605.413,88
01/8/2007	14,4000	-3,42%	14,4000	14,4000	14,4000	81.020	1.173.507,85
31/7/2007	14,9100	0,00%	15,4100	15,6700	14,9100	52.514	800.168,66
30/7/2007	14,9100	-3,24%	15,4100	15,6700	14,4000	88.430	1.331.921,88
27/7/2007	15,4100	-1,66%	14,9100	15,9200	14,9100	92.132	1.419.205,82
26/7/2007	15,6700	-4,63%	16,4300	16,6800	15,4100	82.682	1.318.988,70
25/7/2007	16,4300	0,00%	16,1700	16,6800	16,1700	41.885	689.271,21
24/7/2007	16,4300	-4,31%	17,1700	17,1700	16,4300	50.966	849.700,90
23/7/2007	17,1700	4,50%	16,4300	17,1700	16,4300	96.972	1.639.438,49
20/7/2007	16,4300	0,00%	16,4300	16,9200	16,1700	69.110	1.138.701,24
19/7/2007	16,4300	-4,31%	17,1700	17,1700	16,1700	116.720	1.926.724,99
18/7/2007	17,1700	7,85%	16,6800	17,1700	15,9200	152.938	2.539.986,51
17/7/2007	15,9200	6,77%	15,4100	15,9200	15,1600	235.694	3.672.978,76
16/7/2007	14,9100	0,00%	15,4100	15,6700	14,9100	109.817	1.670.245,49
13/7/2007	14,9100	-1,65%	15,4100	15,6700	14,9100	68.345	1.017.641,81
12/7/2007	15,1600	7,14%	14,4000	15,4100	14,4000	160.391	2.377.223,19
11/7/2007	14,1500	0,00%	14,1500	14,4000	13,8900	60.369	827.858,24
10/7/2007	14,1500	-1,74%	14,4000	14,4000	14,1500	50.521	699.302,03
09/7/2007	14,4000	0,00%	14,6500	14,9100	14,4000	34.223	485.837,49
06/7/2007	14,4000	0,00%	14,4000	14,9100	14,4000	61.856	889.212,14
05/7/2007	14,4000	0,00%	14,4000	14,9100	14,4000	41.205	577.042,61
04/7/2007	14,4000	-1,71%	14,9100	15,1600	14,4000	68.065	984.271,67
03/7/2007	14,6500	3,53%	14,4000	14,9100	14,4000	90.863	1.311.993,15
02/7/2007	14,1500	-1,74%	14,4000	14,4000	14,1500	55.447	766.728,62
29/6/2007	14,4000	0,00%	14,4000	14,9100	14,4000	53.633	752.610,02
28/6/2007	14,4000	-3,42%	15,1600	15,1600	14,4000	54.058	779.245,98
27/6/2007	14,9100	3,54%	14,4000	14,9100	14,4000	141.578	2.092.502,73
26/6/2007	14,4000	0,00%	14,4000	14,9100	14,4000	100.364	1.435.984,74
25/6/2007	14,4000	-1,71%	14,4000	14,4000	14,1500	160.433	2.285.875,85
22/6/2007	14,6500	-4,93%	15,4100	15,6700	14,6500	170.951	2.535.446,97
21/6/2007	15,4100	-1,66%	15,6700	15,9200	15,4100	99.335	1.512.900,22
20/6/2007	15,6700	-1,57%	16,4300	16,4300	15,6700	134.680	2.156.691,45
19/6/2007	15,9200	1,60%	15,9200	16,4300	15,6700	219.019	3.485.122,19
18/6/2007	15,6700	1,69%	15,6700	16,1700	15,6700	95.948	1.514.469,60
15/6/2007	15,4100	-1,66%	15,9200	15,9200	15,4100	50.500	786.871,60
14/6/2007	15,6700	-1,57%	16,1700	16,1700	15,6700	79.433	1.261.494,62
13/6/2007	15,9200	0,00%	15,6700	15,9200	15,6700	62.180	983.020,94
12/6/2007	15,9200	0,00%	15,9200	16,1700	15,6700	86.369	1.369.392,43
11/6/2007	15,9200	0,00%	16,4300	16,4300	15,9200	141.424	2.276.518,78
08/6/2007	15,9200	1,60%	15,4100	16,4300	15,1600	228.871	3.620.166,78
07/6/2007	15,6700	-4,63%	16,4300	17,1700	15,6700	328.414	5.393.348,51
06/6/2007	16,4300	6,62%	15,4100	16,4300	14,9100	259.397	4.037.293,52
05/6/2007	15,4100	8,90%	14,4000	15,6700	14,4000	373.050	5.664.943,65
04/6/2007	14,1500	0,00%	14,4000	14,4000	14,1500	54.398	776.959,93
01/6/2007	14,1500	-1,74%	14,4000	14,4000	14,1500	45.589	649.323,59
31/5/2007	14,4000	5,57%	13,8900	14,4000	13,8900	161.546	2.299.481,80
30/5/2007	13,6400	0,00%	13,6400	13,8900	13,3900	68.426	937.579,03
29/5/2007	13,6400	1,87%	13,6400	14,1500	13,6400	42.554	588.653,90
25/5/2007	13,3900	-1,83%	13,3900	13,8900	13,3900	36.086	488.554,64
24/5/2007	13,6400	-1,80%	13,8900	13,8900	13,3900	47.351	654.672,82
23/5/2007	13,8900	-1,84%	14,4000	14,4000	13,8900	53.232	741.208,89
22/5/2007	14,1500	1,87%	13,8900	14,4000	13,6400	159.835	2.240.421,78
21/5/2007	13,8900	7,84%	13,1300	13,8900	13,1300	154.030	2.097.816,53
18/5/2007	12,8800	-1,90%	13,1300	13,3900	12,8800	43.524	567.717,73
17/5/2007	13,1300	-1,94%	13,6400	13,8900	13,1300	78.278	1.051.908,63
16/5/2007	13,3900	3,96%	12,8800	13,3900	12,8800	190.430	2.516.726,25
15/5/2007	12,8800	4,12%	12,3700	13,1300	12,3700	95.552	1.226.333,23
14/5/2007	12,3700	0,00%	12,6300	12,8800	12,3700	49.296	617.894,00
11/5/2007	12,3700	0,00%	12,3700	12,3700	12,1200	76.330	950.369,86
10/5/2007	12,3700	0,00%	12,3700	12,3700	12,3700	31.604	393.455,38
09/5/2007	12,3700	0,00%	12,3700	12,3700	12,1200	61.313	763.301,01
08/5/2007	12,3700	0,00%	12,3700	12,3700	12,3700	51.362	637.169,54
07/5/2007	12,3700	0,00%	12,6300	12,8800	12,3700	29.192	368.022,18
04/5/2007	12,3700	0,00%	12,6300	12,6300	12,3700	27.786	348.949,93
03/5/2007	12,3700	-3,96%	12,8800	13,1300	12,3700	29.119	370.729,55
02/5/2007	12,8800	0,00%	13,1300	13,3900	12,8800	26.091	336.447,44
30/4/2007	12,8800	1,98%	12,8800	13,3900	12,8800	42.815	558.599,48
27/4/2007	12,6300	-5,68%	13,3900	13,3900	12,6300	95.734	1.250.730,51
26/4/2007	13,3900	10,48%	12,3700	13,6400	12,1200	245.546	3.218.835,88
25/4/2007	12,1200	0,00%	12,3700	12,3700	12,1200	23.244	285.835,00
24/4/2007	12,1200	-2,02%	12,3700	12,3700	12,1200	28.523	352.309,04
23/4/2007	12,3700	2,06%	12,3700	12,6300	12,1200	57.397	713.525,83
20/4/2007	12,1200	2,02%	12,1200	12,3700	11,8800	38.381	462.411,62
19/4/2007	11,8800	-1,98%	12,1200	12,1200	11,8800	29.732	354.630,19
18/4/2007	12,1200	0,00%	12,1200	12,1200	11,8800	41.705	500.365,99
17/4/2007	12,1200	-2,02%	12,3700	12,3700	12,1200	20.279	248.352,12
16/4/2007	12,3700	0,00%	12,6300	12,6300	12,3700	25.550	319.576,66
13/4/2007	12,3700	-2,06%	12,8800	12,8800	12,3700	27.808	353.001,97
12/4/2007	12,6300	-1,94%	12,8800	12,8800	12,3700	22.954	291.169,27
11/4/2007	12,8800	0,00%	12,8800	13,3900	12,8800	29.768	385.487,56
10/4/2007	12,8800	1,98%	12,8800	13,3900	12,8800	32.074	415.074,79
05/4/2007	12,6300	2,10%	12,8800	12,8800	12,3700	22.783	288.631,26
04/4/2007	12,3700	0,00%	12,6300	13,1300	12,3700	40.892	517.465,95
03/4/2007	12,3700	0,00%	12,3700	12,8800	12,3700	24.221	302.619,96
02/4/2007	12,3700	-2,06%	12,6300	13,1300	12,3700	34.757	440.408,92
30/3/2007	12,6300	4,21%	12,1200	13,3900	12,1200	82.117	1.039.698,91
29/3/2007	12,1200	0,00%	12,3700	12,3700	12,1200	24.949	305.848,73
28/3/2007	12,1200	-2,02%	12,3700	12,3700	12,1200	33.416	409.742,33
27/3/2007	12,3700	0,00%	12,3700	12,8800	12,3700	47.459	600.064,14
26/3/2007	12,3700	8,80%	11,3700	12,8800	11,3700	89.222	1.098.664,94
23/3/2007	11,3700	4,60%	11,1200	11,3700	10,8700	35.595	400.438,60
22/3/2007	10,8700	2,45%	10,8700	11,1200	10,6100	44.591	479.536,08
21/3/2007	10,6100	-2,39%	10,8700	10,8700	10,1100	36.350	380.561,74
20/3/2007	10,8700	-2,25%	11,1200	11,1200	10,8700	27.771	301.042,76
19/3/2007	11,1200	0,00%	11,1200	11,3700	11,1200	10.408	115.537,56
16/3/2007	11,1200	0,00%	11,1200	11,1200	11,1200	10.427	116.369,71
15/3/2007	11,1200	0,00%	11,1200	11,3700	11,1200	19.886	222.365,57
14/3/2007	11,1200	-2,20%	11,3700	11,3700	10,8700	26.639	295.242,79
13/3/2007	11,3700	-2,24%	11,6300	11,6300	11,1200	15.529	177.778,13
12/3/2007	11,6300	0,00%	11,8800	12,1200	11,6300	11.396	133.626,90
09/3/2007	11,6300	-2,10%	11,8800	11,8800	11,6300	14.288	166.830,38
08/3/2007	11,8800	0,00%	11,8800	11,8800	11,6300	8.911	104.556,38
07/3/2007	11,8800	2,15%	11,6300	12,1200	11,6300	14.048	165.975,68
06/3/2007	11,6300	2,29%	11,3700	12,1200	11,3700	41.084	481.614,20
05/3/2007	11,3700	-6,19%	11,8800	11,8800	11,3700	33.236	383.838,45
02/3/2007	12,1200	0,00%	12,6300	12,6300	12,1200	40.973	498.357,88
01/3/2007	12,1200	0,00%	12,1200	13,1300	11,8800	83.488	1.030.347,19
28/2/2007	12,1200	0,00%	11,8800	12,1200	11,1200	84.351	986.596,42
27/2/2007	12,1200	-2,02%	12,6300	12,6300	12,1200	37.113	453.703,70
26/2/2007	12,3700	0,00%	12,3700	12,8800	12,3700	17.291	218.135,90
23/2/2007	12,3700	0,00%	12,3700	12,6300	12,3700	29.102	363.831,89
22/2/2007	12,3700	0,00%	12,3700	12,8800	12,3700	16.417	207.285,00
21/2/2007	12,3700	-2,06%	12,6300	12,8800	12,3700	20.439	259.141,75
20/2/2007	12,6300	0,00%	12,6300	12,8800	12,3700	25.029	319.121,23
16/2/2007	12,6300	0,00%	12,6300	12,8800	12,3700	19.630	249.188,60
15/2/2007	12,6300	-1,94%	12,8800	12,8800	12,6300	10.614	135.546,73
14/2/2007	12,8800	1,98%	12,8800	12,8800	12,3700	22.187	282.833,12
13/2/2007	12,6300	0,00%	12,6300	12,8800	12,6300	19.625	250.112,08
12/2/2007	12,6300	-5,68%	13,1300	13,1300	12,6300	19.948	254.398,62
09/2/2007	13,3900	3,96%	12,8800	13,3900	12,8800	24.301	316.198,39
08/2/2007	12,8800	0,00%	12,8800	13,3900	12,8800	17.218	223.860,98
07/2/2007	12,8800	-3,81%	13,1300	13,3900	12,8800	42.062	545.678,15
06/2/2007	13,3900	0,00%	13,3900	13,3900	12,8800	46.595	610.851,04
05/2/2007	13,3900	0,00%	13,3900	13,3900	13,3900	52.861	705.072,29
02/2/2007	13,3900	-3,60%	13,8900	13,8900	13,3900	70.642	964.022,88
01/2/2007	13,8900	0,00%	13,8900	13,8900	13,6400	16.152	223.137,30
31/1/2007	13,8900	0,00%	13,8900	14,1500	13,6400	43.195	600.267,85
30/1/2007	13,8900	0,00%	13,8900	14,1500	13,8900	21.662	301.714,10
29/1/2007	13,8900	0,00%	13,8900	14,4000	13,8900	74.204	1.040.506,54
26/1/2007	13,8900	0,00%	13,8900	13,8900	13,6400	27.961	386.469,57
25/1/2007	13,8900	-1,84%	14,1500	14,4000	13,8900	65.857	931.004,87
24/1/2007	14,1500	3,74%	14,1500	14,4000	13,8900	106.020	1.490.547,49
23/1/2007	13,6400	1,87%	13,3900	13,8900	13,3900	106.488	1.432.447,40
22/1/2007	13,3900	3,96%	13,1300	13,3900	13,1300	107.678	1.428.938,48
19/1/2007	12,8800	0,00%	12,8800	13,3900	12,8800	40.544	525.858,34
18/1/2007	12,8800	4,12%	12,6300	13,3900	12,3700	98.732	1.270.365,40
17/1/2007	12,3700	-2,06%	12,6300	12,8800	12,3700	36.419	458.054,59
16/1/2007	12,6300	2,10%	12,3700	12,8800	12,3700	26.102	328.024,19
15/1/2007	12,3700	-2,06%	12,6300	12,8800	12,3700	47.008	593.467,00
12/1/2007	12,6300	-1,94%	12,6300	12,8800	12,6300	40.892	520.966,48
11/1/2007	12,8800	1,98%	12,6300	13,3900	12,6300	69.490	901.742,25
10/1/2007	12,6300	-1,94%	12,8800	12,8800	12,6300	28.268	359.959,11
09/1/2007	12,8800	0,00%	12,8800	13,3900	12,8800	87.086	1.130.070,70
08/1/2007	12,8800	0,00%	12,8800	13,3900	12,8800	30.991	404.018,09
05/1/2007	12,8800	-3,81%	13,3900	13,3900	12,8800	28.329	368.980,26
04/1/2007	13,3900	0,00%	13,1300	13,3900	13,1300	35.291	463.278,00
03/1/2007	13,3900	1,98%	13,3900	13,3900	13,1300	20.885	274.026,91
02/1/2007	13,1300	-1,94%	13,3900	13,3900	13,1300	76.504	1.017.243,51
29/12/2006	13,3900	0,00%	13,3900	13,3900	12,8800	23.230	304.338,98
28/12/2006	13,3900	1,98%	13,1300	13,3900	12,8800	43.416	569.618,57
27/12/2006	13,1300	0,00%	13,1300	13,3900	12,8800	28.167	368.194,09
22/12/2006	13,1300	-1,94%	13,3900	13,3900	12,8800	33.075	432.690,39
21/12/2006	13,3900	0,00%	13,3900	13,3900	13,1300	45.130	594.323,24
20/12/2006	13,3900	0,00%	13,3900	13,3900	13,3900	17.281	230.961,08
19/12/2006	13,3900	1,98%	13,1300	13,3900	12,8800	74.693	986.317,20
18/12/2006	13,1300	-1,94%	13,3900	13,3900	13,1300	23.592	310.043,73
15/12/2006	13,3900	0,00%	13,3900	13,3900	13,1300	79.091	1.050.447,30
14/12/2006	13,3900	3,96%	13,3900	13,3900	13,1300	56.423	746.126,16
13/12/2006	12,8800	0,00%	12,8800	13,3900	12,6300	37.370	484.424,82
12/12/2006	12,8800	-1,90%	13,1300	13,3900	12,6300	81.956	1.061.277,71
11/12/2006	13,1300	-1,94%	13,3900	13,3900	12,8800	38.360	506.301,23
08/12/2006	13,3900	0,00%	13,3900	13,3900	13,3900	18.427	244.168,97
07/12/2006	13,3900	0,00%	13,3900	13,3900	13,3900	23.324	311.456,10
06/12/2006	13,3900	0,00%	13,3900	13,8900	13,3900	57.070	771.102,62
05/12/2006	13,3900	0,00%	13,3900	13,8900	13,3900	57.512	776.601,93
04/12/2006	13,3900	0,00%	13,3900	13,8900	13,3900	43.727	592.637,96
01/12/2006	13,3900	0,00%	13,3900	13,6400	13,3900	39.302	531.448,86
30/11/2006	13,3900	-1,83%	13,8900	13,8900	13,3900	34.730	466.161,61
29/11/2006	13,6400	0,00%	13,8900	13,8900	13,6400	41.427	572.439,44
28/11/2006	13,6400	-1,80%	13,6400	14,1500	13,3900	83.687	1.157.809,98
27/11/2006	13,8900	0,00%	13,8900	14,4000	13,3900	54.088	750.333,39
24/11/2006	13,8900	-1,84%	14,1500	14,4000	13,8900	84.929	1.195.551,75
23/11/2006	14,1500	5,68%	13,6400	14,4000	13,6400	112.910	1.570.323,66
22/11/2006	13,3900	1,98%	13,3900	13,6400	13,1300	96.743	1.288.585,97
21/11/2006	13,1300	1,94%	12,8800	13,3900	12,8800	77.324	1.015.625,15
20/11/2006	12,8800	0,00%	12,8800	13,1300	12,6300	33.425	427.555,27
17/11/2006	12,8800	0,00%	12,8800	13,3900	12,6300	40.665	525.717,57
16/11/2006	12,8800	1,98%	12,8800	13,3900	12,6300	113.775	1.494.995,96
15/11/2006	12,6300	-1,94%	13,1300	13,1300	12,6300	33.566	428.796,56
14/11/2006	12,8800	0,00%	12,8800	13,1300	12,6300	30.954	396.798,05
13/11/2006	12,8800	0,00%	12,8800	13,3900	12,8800	27.576	357.177,07
10/11/2006	12,8800	1,98%	12,6300	12,8800	12,6300	30.920	396.076,13
09/11/2006	12,6300	0,00%	12,8800	13,1300	12,6300	41.492	531.774,52
08/11/2006	12,6300	-1,94%	13,1300	13,1300	12,6300	35.262	447.404,38
07/11/2006	12,8800	0,00%	13,1300	13,3900	12,6300	29.216	376.379,32
06/11/2006	12,8800	-3,81%	13,3900	13,3900	12,8800	64.149	832.336,75
03/11/2006	13,3900	3,96%	12,8800	13,3900	12,8800	76.633	1.018.215,08
02/11/2006	12,8800	-3,81%	13,3900	13,3900	12,6300	101.418	1.316.922,85
01/11/2006	13,3900	-1,83%	13,8900	13,8900	13,3900	105.161	1.417.991,71
31/10/2006	13,6400	-1,80%	13,8900	14,1500	13,6400	42.541	588.723,97
30/10/2006	13,8900	0,00%	13,6400	14,1500	13,6400	28.985	401.033,32
27/10/2006	13,8900	-3,54%	14,4000	14,4000	13,8900	41.517	581.870,07
26/10/2006	14,4000	0,00%	14,6500	14,9100	14,4000	44.211	643.158,48
25/10/2006	14,4000	5,57%	13,3900	14,9100	13,3900	117.358	1.705.008,44
24/10/2006	13,6400	1,87%	13,3900	13,8900	13,3900	28.415	386.842,58
23/10/2006	13,3900	-3,60%	13,8900	13,8900	13,3900	48.829	668.933,40
20/10/2006	13,8900	-1,84%	14,1500	14,1500	13,8900	29.392	408.845,65
19/10/2006	14,1500	1,87%	14,1500	14,4000	13,8900	38.201	538.612,95
18/10/2006	13,8900	-1,84%	14,4000	14,4000	13,8900	20.216	283.957,30
17/10/2006	14,1500	1,87%	13,8900	14,4000	13,8900	49.719	699.907,93
16/10/2006	13,8900	-3,54%	14,4000	14,4000	13,8900	59.846	847.208,44
13/10/2006	14,4000	-1,71%	14,6500	14,9100	14,4000	33.918	498.948,53
12/10/2006	14,6500	-1,74%	14,9100	15,1600	14,6500	26.569	394.495,56
11/10/2006	14,9100	1,77%	14,4000	15,4100	14,4000	61.466	920.194,30
10/10/2006	14,6500	1,74%	14,4000	14,9100	14,4000	33.750	497.007,96
09/10/2006	14,4000	0,00%	14,4000	14,9100	14,4000	26.634	392.543,36
06/10/2006	14,4000	0,00%	14,4000	14,6500	14,4000	33.969	496.446,36
05/10/2006	14,4000	0,00%	14,6500	14,9100	14,4000	46.919	688.107,36
04/10/2006	14,4000	0,00%	14,6500	14,9100	14,4000	43.767	639.788,66
03/10/2006	14,4000	0,00%	14,6500	14,6500	14,4000	37.951	550.822,81
02/10/2006	14,4000	0,00%	14,6500	14,9100	14,4000	32.572	474.935,77
29/9/2006	14,4000	-3,42%	14,9100	15,4100	14,4000	71.594	1.058.368,43
28/9/2006	14,9100	1,77%	14,6500	14,9100	14,4000	119.455	1.763.233,85
27/9/2006	14,6500	0,00%	14,9100	14,9100	14,6500	60.856	902.662,88
26/9/2006	14,6500	-1,74%	14,9100	15,1600	14,4000	73.830	1.093.139,15
25/9/2006	14,9100	-1,65%	15,4100	15,4100	14,9100	45.370	685.785,98
22/9/2006	15,1600	-1,62%	15,1600	15,4100	14,9100	36.521	553.858,72
21/9/2006	15,4100	0,00%	15,6700	15,6700	15,1600	52.856	810.393,04
20/9/2006	15,4100	0,00%	15,4100	15,4100	15,1600	55.331	845.928,04
19/9/2006	15,4100	1,65%	15,1600	15,4100	14,9100	34.030	519.707,41
18/9/2006	15,1600	-1,62%	15,9200	16,1700	14,9100	82.164	1.284.468,01
15/9/2006	15,4100	3,35%	15,4100	15,6700	14,9100	125.486	1.928.794,79
14/9/2006	14,9100	0,00%	15,4100	15,4100	14,9100	69.867	1.056.485,43
13/9/2006	14,9100	-1,65%	15,4100	15,6700	14,9100	86.642	1.323.740,88
12/9/2006	15,1600	-1,62%	15,6700	15,6700	14,9100	57.068	874.756,16
11/9/2006	15,4100	0,00%	15,4100	15,9200	15,1600	103.211	1.598.701,86
08/9/2006	15,4100	5,19%	14,9100	15,6700	14,9100	84.258	1.284.336,16
07/9/2006	14,6500	0,00%	14,4000	14,9100	14,4000	27.279	400.356,98
06/9/2006	14,6500	-3,36%	15,1600	15,4100	14,6500	58.259	870.694,34
05/9/2006	15,1600	0,00%	15,1600	15,6700	14,9100	52.590	806.650,31
04/9/2006	15,1600	-3,25%	15,6700	15,6700	14,9100	38.118	584.608,99
01/9/2006	15,6700	1,69%	15,1600	15,9200	15,1600	71.879	1.119.990,25
31/8/2006	15,4100	0,00%	15,4100	15,6700	15,1600	70.374	1.084.109,55
30/8/2006	15,4100	3,35%	14,9100	15,9200	14,6500	115.481	1.775.047,06
29/8/2006	14,9100	0,00%	15,6700	15,6700	14,9100	72.003	1.098.302,19
28/8/2006	14,9100	-3,24%	15,4100	15,6700	14,9100	58.661	889.917,54
25/8/2006	15,4100	-4,70%	16,1700	16,1700	15,1600	87.431	1.360.253,04
24/8/2006	16,1700	8,45%	15,6700	16,4300	15,6700	304.193	4.922.248,93
23/8/2006	14,9100	-1,65%	15,4100	15,6700	14,9100	49.718	756.192,55
22/8/2006	15,1600	-3,25%	15,9200	15,9200	14,9100	49.385	758.808,62
21/8/2006	15,6700	5,10%	14,9100	15,9200	14,4000	91.233	1.401.545,48
18/8/2006	14,9100	0,00%	14,9100	15,4100	14,9100	25.319	382.095,57
17/8/2006	14,9100	-6,34%	15,6700	15,9200	14,9100	60.491	934.561,92
16/8/2006	15,9200	0,00%	16,1700	16,1700	15,6700	40.577	646.939,88
14/8/2006	15,9200	1,60%	15,9200	16,4300	15,9200	141.500	2.271.226,93
11/8/2006	15,6700	6,96%	14,6500	16,1700	14,6500	197.054	3.068.289,87
10/8/2006	14,6500	1,74%	13,8900	14,9100	13,8900	50.533	736.205,38
09/8/2006	14,4000	0,00%	14,4000	14,6500	14,4000	30.623	444.891,02
08/8/2006	14,4000	-1,71%	14,6500	14,9100	14,4000	53.848	793.333,36
07/8/2006	14,6500	1,74%	13,8900	14,9100	13,8900	54.126	783.574,87
04/8/2006	14,4000	3,67%	13,8900	14,4000	13,8900	33.308	467.399,90
03/8/2006	13,8900	-3,54%	14,4000	14,4000	13,6400	56.157	790.260,24
02/8/2006	14,4000	0,00%	14,4000	14,4000	14,4000	38.957	559.364,54
01/8/2006	14,4000	1,77%	14,1500	14,4000	13,8900	44.325	632.968,49
31/7/2006	14,1500	0,00%	14,4000	14,4000	13,8900	47.910	682.816,27
28/7/2006	14,1500	9,86%	12,8800	14,4000	12,8800	122.456	1.681.826,39
27/7/2006	12,8800	0,00%	12,8800	13,3900	12,8800	29.784	389.400,48
26/7/2006	12,8800	0,00%	13,1300	13,3900	12,8800	36.284	471.224,78
25/7/2006	12,8800	-3,81%	13,3900	13,6400	12,8800	47.999	636.911,08
24/7/2006	13,3900	0,00%	13,3900	13,3900	13,1300	42.534	563.451,08
21/7/2006	13,3900	-3,60%	13,6400	13,6400	13,3900	24.153	322.942,45
20/7/2006	13,8900	3,73%	13,8900	13,8900	13,3900	33.516	460.770,64
19/7/2006	13,3900	0,00%	13,3900	13,6400	13,1300	27.815	371.846,69
18/7/2006	13,3900	3,96%	12,8800	13,3900	12,6300	40.031	525.680,26
17/7/2006	12,8800	-7,27%	13,3900	13,3900	12,6300	60.998	790.091,83
14/7/2006	13,8900	0,00%	13,3900	13,8900	13,1300	63.668	867.789,56
13/7/2006	13,8900	0,00%	14,4000	14,4000	13,6400	99.742	1.389.103,51

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.%