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
12/7/2006	14,4000	-3,42%	14,9100	15,4100	14,4000	86.997	1.291.857,43
11/7/2006	14,9100	3,54%	14,4000	15,1600	14,4000	72.738	1.083.942,18
10/7/2006	14,4000	-3,42%	14,4000	14,9100	14,4000	37.571	550.372,66
07/7/2006	14,9100	3,54%	14,4000	14,9100	14,4000	68.654	1.016.257,86
06/7/2006	14,4000	0,00%	14,6500	14,9100	14,4000	42.030	617.068,50
05/7/2006	14,4000	-3,42%	14,9100	14,9100	14,4000	39.659	578.606,15
04/7/2006	14,9100	-4,85%	15,9200	15,9200	14,9100	64.710	999.942,40
03/7/2006	15,6700	5,10%	14,9100	15,9200	14,9100	136.643	2.110.455,02
30/6/2006	14,9100	5,37%	14,9100	15,4100	14,4000	69.173	1.027.995,74
29/6/2006	14,1500	1,87%	14,4000	14,4000	13,8900	27.954	395.698,59
28/6/2006	13,8900	0,00%	13,8900	14,1500	13,3900	40.949	566.365,85
27/6/2006	13,8900	1,83%	13,8900	13,8900	13,3900	36.740	504.795,86
26/6/2006	13,6400	-1,80%	13,8900	14,1500	13,6400	22.490	310.569,86
23/6/2006	13,8900	-3,54%	14,4000	14,4000	13,8900	33.134	470.551,12
22/6/2006	14,4000	1,77%	14,6500	14,9100	14,4000	65.918	964.810,52
21/6/2006	14,1500	-1,74%	14,4000	14,9100	13,8900	61.354	879.809,67
20/6/2006	14,4000	3,67%	13,3900	14,4000	13,3900	59.076	826.164,48
19/6/2006	13,8900	7,84%	13,3900	14,1500	13,3900	69.855	959.225,30
16/6/2006	12,8800	-7,27%	14,4000	14,4000	12,8800	101.055	1.384.314,21
15/6/2006	13,8900	14,60%	12,8800	13,8900	12,6300	88.235	1.172.289,94
14/6/2006	12,1200	0,00%	12,6300	12,6300	11,8800	67.817	832.296,77
13/6/2006	12,1200	-11,14%	13,1300	13,3900	11,8800	84.234	1.052.686,35
09/6/2006	13,6400	3,88%	13,6400	13,8900	13,3900	55.932	765.692,20
08/6/2006	13,1300	-3,74%	12,8800	13,6400	12,3700	79.030	1.035.813,83
07/6/2006	13,6400	5,90%	12,8800	13,8900	12,3700	124.076	1.643.921,55
06/6/2006	12,8800	-8,98%	13,6400	14,1500	12,8800	117.657	1.593.460,08
05/6/2006	14,1500	-5,10%	14,6500	14,9100	13,8900	54.810	789.397,87
02/6/2006	14,9100	3,54%	14,9100	14,9100	14,4000	49.581	737.604,77
01/6/2006	14,4000	-5,01%	14,9100	15,6700	14,4000	81.457	1.222.322,47
31/5/2006	15,1600	5,28%	14,6500	15,4100	13,8900	114.059	1.682.700,74
30/5/2006	14,4000	-9,55%	14,9100	15,1600	14,4000	121.356	1.797.357,08
29/5/2006	15,9200	-3,10%	16,6800	16,6800	15,9200	97.607	1.584.851,97
26/5/2006	16,4300	0,00%	17,1700	17,4300	15,9200	124.718	2.080.660,91
25/5/2006	16,4300	-1,50%	17,1700	17,4300	16,1700	105.802	1.797.101,68
24/5/2006	16,6800	-9,54%	18,1900	18,1900	16,4300	175.571	2.977.323,29
23/5/2006	18,4400	7,40%	17,4300	18,4400	17,4300	178.726	3.197.078,16
22/5/2006	17,1700	-8,13%	18,4400	19,4500	15,6700	194.578	3.497.090,97
19/5/2006	18,6900	5,71%	18,4400	19,2000	17,4300	207.414	3.817.444,10
18/5/2006	17,6800	0,00%	17,1700	18,4400	16,1700	427.859	7.726.153,87
17/5/2006	17,6800	1,43%	18,6900	19,2000	17,1700	363.508	6.773.355,43
16/5/2006	17,4300	9,48%	16,4300	17,4300	16,4300	165.330	2.815.508,93
15/5/2006	15,9200	0,00%	15,9200	16,4300	15,6700	81.059	1.294.956,08
12/5/2006	15,9200	0,00%	15,9200	16,6800	15,6700	72.245	1.169.035,77
11/5/2006	15,9200	-3,10%	16,4300	16,6800	15,9200	63.077	1.017.695,36
10/5/2006	16,4300	-1,50%	17,1700	17,1700	16,4300	86.433	1.446.275,78
09/5/2006	16,6800	8,24%	15,9200	17,1700	15,9200	221.924	3.654.570,33
08/5/2006	15,4100	7,01%	14,4000	15,9200	14,4000	161.969	2.478.691,08
05/5/2006	14,4000	0,00%	14,9100	15,1600	14,4000	99.804	1.478.085,68
04/5/2006	14,4000	-1,71%	14,9100	15,4100	14,4000	68.240	1.020.223,98
03/5/2006	14,6500	5,47%	13,8900	14,9100	13,8900	90.263	1.298.445,26
02/5/2006	13,8900	3,73%	13,3900	14,1500	13,3900	45.040	621.318,08
28/4/2006	13,3900	0,00%	13,3900	13,3900	13,3900	22.044	294.222,43
27/4/2006	13,3900	-1,83%	13,3900	13,8900	13,3900	29.738	401.875,51
26/4/2006	13,6400	1,87%	13,3900	13,8900	13,3900	16.925	230.901,78
25/4/2006	13,3900	-1,83%	13,3900	13,3900	13,1300	35.082	462.296,06
20/4/2006	13,6400	1,87%	13,3900	13,8900	13,1300	32.599	441.283,44
19/4/2006	13,3900	0,00%	13,3900	13,8900	13,3900	32.738	445.718,40
18/4/2006	13,3900	-3,60%	14,4000	14,4000	13,3900	36.137	495.106,30
13/4/2006	13,8900	-3,54%	14,4000	14,4000	13,8900	19.952	280.163,25
12/4/2006	14,4000	0,00%	14,4000	14,6500	14,4000	34.269	494.868,72
11/4/2006	14,4000	0,00%	14,6500	14,9100	14,4000	54.480	795.225,09
10/4/2006	14,4000	-1,71%	14,9100	14,9100	14,1500	52.955	762.080,66
07/4/2006	14,6500	0,00%	14,9100	14,9100	14,4000	36.752	542.426,43
06/4/2006	14,6500	0,00%	15,1600	15,1600	14,4000	88.019	1.311.617,43
05/4/2006	14,6500	5,47%	13,8900	14,9100	13,8900	76.908	1.113.902,59
04/4/2006	13,8900	-3,54%	14,1500	14,4000	13,8900	35.741	504.182,00
03/4/2006	14,4000	0,00%	14,4000	14,4000	14,4000	37.619	540.248,10
31/3/2006	14,4000	0,00%	14,4000	14,4000	13,8900	58.926	839.094,12
30/3/2006	14,4000	0,00%	14,9100	14,9100	14,4000	31.760	462.198,73
29/3/2006	14,4000	0,00%	14,6500	14,9100	14,4000	42.602	627.144,39
28/3/2006	14,4000	-5,01%	14,4000	14,6500	13,8900	78.828	1.131.056,75
27/3/2006	15,1600	-3,25%	15,4100	15,9200	14,9100	54.572	842.151,58
24/3/2006	15,6700	3,36%	15,4100	15,9200	14,6500	98.054	1.512.431,69
23/3/2006	15,1600	5,28%	14,4000	15,4100	14,4000	133.869	1.993.051,16
22/3/2006	14,4000	-1,71%	14,4000	14,4000	13,8900	49.728	707.674,10
21/3/2006	14,6500	1,74%	14,4000	15,1600	14,4000	116.618	1.723.390,81
20/3/2006	14,4000	3,67%	13,8900	14,4000	13,8900	58.226	827.193,44
17/3/2006	13,8900	0,00%	13,8900	14,4000	13,8900	76.904	1.082.783,54
16/3/2006	13,8900	1,83%	13,8900	14,1500	13,8900	63.530	888.914,12
15/3/2006	13,6400	3,88%	13,8900	13,8900	13,1300	85.445	1.152.824,13
14/3/2006	13,1300	-5,47%	13,8900	13,8900	12,8800	70.678	943.969,44
13/3/2006	13,8900	-3,54%	14,4000	14,4000	13,8900	64.274	913.732,95
10/3/2006	14,4000	0,00%	14,6500	14,9100	13,8900	115.374	1.659.281,64
09/3/2006	14,4000	9,67%	14,1500	14,4000	13,8900	208.226	2.960.356,60
08/3/2006	13,1300	6,14%	11,8800	13,3900	10,8700	247.973	3.004.266,66
07/3/2006	12,3700	-7,62%	12,3700	13,3900	12,1200	136.473	1.726.399,48
03/3/2006	13,3900	3,96%	12,6300	14,1500	12,1200	221.158	2.887.327,97
02/3/2006	12,8800	-10,56%	14,4000	14,4000	12,1200	186.024	2.457.549,76
01/3/2006	14,4000	-3,42%	15,4100	15,6700	13,8900	74.285	1.085.721,60
28/2/2006	14,9100	0,00%	15,4100	15,6700	14,9100	107.030	1.636.770,75
27/2/2006	14,9100	-7,79%	15,9200	15,9200	14,6500	166.223	2.528.592,54
24/2/2006	16,1700	-7,23%	17,1700	17,4300	15,9200	110.486	1.829.366,29
23/2/2006	17,4300	1,51%	17,4300	17,6800	17,1700	91.451	1.590.011,34
22/2/2006	17,1700	1,48%	17,1700	18,1900	16,9200	181.733	3.168.817,78
21/2/2006	16,9200	-1,46%	17,4300	17,4300	16,6800	78.376	1.338.352,53
20/2/2006	17,1700	0,00%	17,1700	17,4300	16,4300	135.069	2.287.571,01
17/2/2006	17,1700	-1,49%	17,6800	17,9300	16,4300	157.610	2.694.330,74
16/2/2006	17,4300	7,79%	17,1700	18,4400	16,4300	246.081	4.278.148,85
15/2/2006	16,1700	12,29%	14,9100	16,4300	14,9100	283.090	4.408.707,75
14/2/2006	14,4000	0,00%	14,9100	14,9100	14,4000	86.702	1.257.466,97
13/2/2006	14,4000	-1,71%	14,6500	15,4100	14,4000	194.735	2.892.441,59
10/2/2006	14,6500	1,74%	14,4000	14,9100	13,8900	159.579	2.308.705,27
09/2/2006	14,4000	-5,01%	15,1600	15,1600	13,8900	226.964	3.258.523,09
08/2/2006	15,1600	3,48%	15,6700	15,6700	14,9100	264.709	4.071.896,79
07/2/2006	14,6500	9,41%	13,8900	15,6700	13,8900	348.031	5.021.470,06
06/2/2006	13,3900	10,48%	12,6300	13,6400	12,3700	283.784	3.673.839,08
03/2/2006	12,1200	11,50%	11,3700	12,3700	11,3700	305.466	3.624.571,22
02/2/2006	10,8700	4,92%	10,8700	11,1200	10,3600	101.636	1.098.502,03
01/2/2006	10,3600	-2,36%	10,8700	10,8700	10,3600	58.863	615.586,55
31/1/2006	10,6100	2,41%	10,8700	11,1200	10,3600	200.345	2.158.067,53
30/1/2006	10,3600	17,19%	9,6000	10,3600	9,3500	297.280	2.961.231,74
27/1/2006	8,8400	6,12%	8,5900	9,0900	8,3300	84.539	736.465,05
26/1/2006	8,3300	-8,36%	9,0900	9,3500	8,3300	128.783	1.117.542,46
25/1/2006	9,0900	-2,78%	9,6000	9,6000	9,0900	70.936	654.202,90
24/1/2006	9,3500	0,00%	9,6000	9,8500	9,3500	97.726	936.414,44
23/1/2006	9,3500	0,00%	9,0900	9,3500	8,8400	59.322	537.088,81
20/1/2006	9,3500	0,00%	9,6000	9,6000	9,0900	113.969	1.080.544,25
19/1/2006	9,3500	8,85%	9,0900	9,6000	9,0900	220.770	2.056.681,73
18/1/2006	8,5900	3,12%	8,0800	8,8400	7,8300	121.064	1.018.723,78
17/1/2006	8,3300	-3,03%	8,5900	8,8400	8,3300	141.109	1.216.309,49
16/1/2006	8,5900	9,71%	8,3300	8,8400	8,0800	229.356	1.923.006,69
13/1/2006	7,8300	3,43%	7,8300	7,8300	7,5700	78.463	605.962,28
12/1/2006	7,5700	-3,32%	7,8300	8,0800	7,5700	53.753	415.125,50
11/1/2006	7,8300	-3,09%	8,5900	8,5900	7,5700	116.632	949.832,23
10/1/2006	8,0800	6,74%	8,3300	8,3300	8,0800	193.428	1.578.311,19
09/1/2006	7,5700	6,92%	7,5700	8,3300	7,5700	155.799	1.228.145,92
05/1/2006	7,0800	-3,28%	7,5700	7,5700	7,0800	30.104	221.251,72
04/1/2006	7,3200	0,00%	7,5700	7,5700	7,0800	58.757	432.813,32
03/1/2006	7,3200	3,39%	7,8300	7,8300	7,0800	108.547	828.056,64
02/1/2006	7,0800	7,76%	6,8300	7,5700	6,8300	153.061	1.092.683,42
30/12/2005	6,5700	-7,20%	6,5700	7,0800	5,8100	204.416	1.325.175,39
29/12/2005	7,0800	-12,38%	8,0800	8,0800	6,5700	82.739	586.648,86
28/12/2005	8,0800	-3,00%	8,3300	8,3300	8,0800	38.178	313.074,52
27/12/2005	8,3300	6,39%	7,8300	8,5900	7,8300	86.759	713.130,72
23/12/2005	7,8300	0,00%	7,8300	8,0800	7,5700	21.356	166.239,27
22/12/2005	7,8300	-3,09%	8,0800	8,3300	7,5700	24.788	194.050,95
21/12/2005	8,0800	-3,00%	8,3300	8,5900	8,0800	50.633	420.400,32
20/12/2005	8,3300	17,66%	7,3200	8,3300	7,0800	114.326	891.465,84
19/12/2005	7,0800	0,00%	7,0800	7,3200	6,5700	49.466	350.755,24
16/12/2005	7,0800	0,00%	6,5700	7,5700	6,5700	113.282	780.931,51
15/12/2005	7,0800	-15,01%	8,3300	8,3300	6,8300	121.874	906.694,39
14/12/2005	8,3300	10,04%	8,3300	9,0900	7,8300	200.443	1.678.709,11
13/12/2005	7,5700	15,22%	6,5700	7,5700	6,5700	191.782	1.353.405,71
12/12/2005	6,5700	18,17%	5,8100	6,5700	5,5600	156.945	944.412,13
09/12/2005	5,5600	22,20%	4,5500	5,5600	4,5500	134.595	682.591,78
08/12/2005	4,5500	12,62%	4,2900	4,5500	4,2900	108.482	468.830,93
07/12/2005	4,0400	-5,83%	4,2900	4,2900	4,0400	27.539	113.034,86
06/12/2005	4,2900	6,19%	4,0400	4,2900	4,0400	39.607	161.813,14
05/12/2005	4,0400	14,45%	3,5300	4,2900	3,5300	78.241	315.746,39
02/12/2005	3,5300	0,00%	3,7900	3,7900	3,5300	15.452	55.886,76
01/12/2005	3,5300	0,00%	3,5300	3,7900	3,2800	13.600	48.635,17
30/11/2005	3,5300	-6,86%	3,7900	3,7900	3,5300	5.555	20.145,50
29/11/2005	3,7900	0,00%	3,7900	3,7900	3,7900	4.850	17.828,20
28/11/2005	3,7900	0,00%	3,7900	3,7900	3,7900	7.521	27.775,80
25/11/2005	3,7900	0,00%	3,7900	4,0400	3,7900	7.128	26.835,36
24/11/2005	3,7900	0,00%	3,7900	3,7900	3,7900	6.109	22.891,00
23/11/2005	3,7900	0,00%	3,7900	4,0400	3,7900	9.655	36.888,34
22/11/2005	3,7900	-6,19%	4,0400	4,0400	3,7900	3.130	12.168,70
21/11/2005	4,0400	0,00%	4,0400	4,0400	3,7900	7.400	28.511,12
18/11/2005	4,0400	0,00%	4,0400	4,0400	4,0400	18.914	74.114,20
17/11/2005	4,0400	-5,83%	4,2900	4,5500	4,0400	33.758	148.125,90
16/11/2005	4,2900	6,19%	4,0400	4,2900	3,7900	20.150	82.049,00
15/11/2005	4,0400	0,00%	4,0400	4,0400	3,7900	2.286	8.969,90
14/11/2005	4,0400	0,00%	4,0400	4,0400	3,7900	2.602	9.948,08
11/11/2005	4,0400	0,00%	4,0400	4,0400	4,0400	993	3.953,40
10/11/2005	4,0400	0,00%	4,0400	4,0400	4,0400	3.659	14.340,80
09/11/2005	4,0400	0,00%	4,0400	4,0400	4,0400	5.428	21.360,22
08/11/2005	4,0400	0,00%	4,0400	4,2900	4,0400	2.856	11.547,88
07/11/2005	4,0400	-5,83%	4,2900	4,2900	4,0400	3.425	13.983,94
04/11/2005	4,2900	6,19%	4,0400	4,2900	4,0400	24.359	98.502,98
03/11/2005	4,0400	0,00%	4,0400	4,0400	4,0400	8.988	35.325,96
02/11/2005	4,0400	0,00%	4,0400	4,0400	4,0400	1.933	7.618,40
01/11/2005	4,0400	0,00%	4,0400	4,0400	3,7900	10.160	40.125,00
31/10/2005	4,0400	0,00%	4,0400	4,0400	4,0400	3.852	15.075,34
27/10/2005	4,0400	0,00%	4,0400	4,0400	4,0400	6.215	24.460,20
26/10/2005	4,0400	0,00%	4,0400	4,0400	4,0400	2.468	9.780,73
25/10/2005	4,0400	0,00%	4,0400	4,0400	4,0400	3.695	14.592,60
24/10/2005	4,0400	0,00%	4,0400	4,0400	4,0400	3.485	13.674,96
21/10/2005	4,0400	0,00%	4,0400	4,0400	4,0400	6.438	25.680,40
20/10/2005	4,0400	0,00%	4,0400	4,0400	4,0400	2.392	9.387,09
19/10/2005	4,0400	0,00%	4,0400	4,0400	3,7900	2.461	9.740,80
18/10/2005	4,0400	0,00%	4,0400	4,0400	4,0400	12.713	50.445,20
17/10/2005	4,0400	-5,83%	4,0400	4,0400	3,5300	16.862	64.656,76
14/10/2005	4,2900	0,00%	4,0400	4,2900	4,0400	7.032	28.284,60
13/10/2005	4,2900	0,00%	4,0400	4,2900	4,0400	3.303	13.662,28
12/10/2005	4,2900	6,19%	4,0400	4,2900	4,0400	3.266	13.139,40
11/10/2005	4,0400	0,00%	4,0400	4,2900	4,0400	2.850	11.591,84
10/10/2005	4,0400	-5,83%	4,2900	4,2900	4,0400	3.816	15.582,20
07/10/2005	4,2900	0,00%	4,2900	4,2900	4,0400	2.018	8.409,88
06/10/2005	4,2900	0,00%	4,2900	4,2900	4,2900	2.155	8.948,98
05/10/2005	4,2900	-5,71%	4,2900	4,5500	4,2900	1.184	5.017,32
04/10/2005	4,5500	6,06%	4,2900	4,5500	4,2900	6.122	25.667,06
03/10/2005	4,2900	-5,71%	4,5500	4,5500	4,2900	7.130	29.895,40
30/9/2005	4,5500	0,00%	4,5500	4,5500	4,2900	1.997	8.655,66
29/9/2005	4,5500	0,00%	4,2900	4,5500	4,2900	2.112	9.036,90
28/9/2005	4,5500	6,06%	4,2900	4,5500	4,2900	7.805	33.351,20
27/9/2005	4,2900	0,00%	4,2900	4,5500	4,2900	2.102	8.977,50
26/9/2005	4,2900	-5,71%	4,2900	4,5500	4,2900	2.420	10.471,70
23/9/2005	4,5500	0,00%	4,2900	4,5500	4,2900	2.951	12.633,42
22/9/2005	4,5500	0,00%	4,2900	4,5500	4,2900	641	2.796,80
21/9/2005	4,5500	0,00%	4,2900	4,5500	4,2900	888	3.893,40
20/9/2005	4,5500	0,00%	4,2900	4,5500	4,2900	2.750	12.093,08
19/9/2005	4,5500	6,06%	4,2900	4,5500	4,2900	6.943	29.953,26
16/9/2005	4,2900	0,00%	4,2900	4,5500	4,2900	5.735	23.995,54
15/9/2005	4,2900	-5,71%	4,2900	4,5500	4,2900	6.141	26.548,62
14/9/2005	4,5500	0,00%	4,2900	4,5500	4,2900	5.459	23.922,22
13/9/2005	4,5500	0,00%	4,5500	4,5500	4,5500	1.913	8.503,92
12/9/2005	4,5500	0,00%	4,5500	4,5500	4,5500	1.310	5.948,44
09/9/2005	4,5500	0,00%	4,5500	4,5500	4,5500	2.714	12.287,99
08/9/2005	4,5500	0,00%	4,5500	4,5500	4,5500	2.816	12.865,04
07/9/2005	4,5500	0,00%	4,5500	4,8000	4,5500	11.447	53.474,90
06/9/2005	4,5500	0,00%	4,5500	4,5500	4,5500	5.423	24.461,10
05/9/2005	4,5500	0,00%	4,2900	4,5500	4,2900	6.829	29.479,44
02/9/2005	4,5500	0,00%	4,5500	4,5500	4,2900	1.947	8.640,50
01/9/2005	4,5500	0,00%	4,2900	4,5500	4,2900	1.004	4.382,20
31/8/2005	4,5500	0,00%	4,2900	4,5500	4,2900	1.610	7.049,56
30/8/2005	4,5500	6,06%	4,2900	4,5500	4,2900	7.104	31.042,68
29/8/2005	4,2900	-5,71%	4,5500	4,5500	4,2900	3.224	13.818,60
26/8/2005	4,5500	6,06%	4,2900	4,5500	4,2900	6.132	27.239,80
25/8/2005	4,2900	-5,71%	4,5500	4,5500	4,2900	5.427	23.685,70
24/8/2005	4,5500	-9,90%	4,8000	4,8000	4,2900	12.527	57.663,51
23/8/2005	5,0500	5,21%	5,3100	5,8100	5,0500	56.288	293.145,90
22/8/2005	4,8000	18,81%	4,5500	4,8000	4,5500	46.035	216.223,20
19/8/2005	4,0400	0,00%	4,0400	4,0400	3,7900	4.946	19.475,59
18/8/2005	4,0400	0,00%	3,7900	4,0400	3,7900	15.112	57.228,30
17/8/2005	4,0400	0,00%	3,7900	4,0400	3,7900	567	2.205,60
16/8/2005	4,0400	0,00%	4,0400	4,0400	4,0400	2.104	8.364,00
12/8/2005	4,0400	0,00%	4,0400	4,0400	4,0400	2.876	11.410,80
11/8/2005	4,0400	0,00%	4,0400	4,2900	4,0400	1.642	6.621,80
10/8/2005	4,0400	0,00%	4,0400	4,2900	4,0400	5.624	22.626,27
09/8/2005	4,0400	-5,83%	4,2900	4,2900	4,0400	4.934	20.183,76
08/8/2005	4,2900	6,19%	3,7900	4,2900	3,7900	5.574	22.931,10
05/8/2005	4,0400	0,00%	4,0400	4,0400	4,0400	844	3.306,30
04/8/2005	4,0400	0,00%	4,0400	4,0400	4,0400	3.062	12.033,40
03/8/2005	4,0400	0,00%	4,0400	4,0400	4,0400	2.419	9.750,59
02/8/2005	4,0400	-5,83%	4,2900	4,2900	4,0400	2.504	10.530,36
01/8/2005	4,2900	6,19%	4,0400	4,2900	4,0400	2.126	8.753,40
29/7/2005	4,0400	-5,83%	4,2900	4,2900	4,0400	2.594	10.666,32
28/7/2005	4,2900	0,00%	4,0400	4,5500	4,0400	10.069	42.427,30
27/7/2005	4,2900	0,00%	4,2900	4,5500	4,0400	4.025	16.929,30
26/7/2005	4,2900	0,00%	4,5500	4,5500	4,2900	5.266	22.764,80
25/7/2005	4,2900	6,19%	4,0400	4,5500	4,0400	9.199	38.855,52
22/7/2005	4,0400	0,00%	4,0400	4,0400	3,7900	4.714	18.745,82
21/7/2005	4,0400	0,00%	4,0400	4,0400	3,7900	8.171	31.154,26
20/7/2005	4,0400	0,00%	4,0400	4,0400	4,0400	2.177	8.698,08
19/7/2005	4,0400	6,60%	3,7900	4,0400	3,7900	2.790	10.999,84
18/7/2005	3,7900	0,00%	4,0400	4,0400	3,7900	3.903	14.964,40
15/7/2005	3,7900	-6,19%	4,0400	4,2900	3,7900	6.872	27.148,10
14/7/2005	4,0400	-5,83%	4,2900	4,2900	4,0400	2.700	11.162,68
13/7/2005	4,2900	0,00%	4,0400	4,2900	4,0400	1.810	7.399,18
12/7/2005	4,2900	6,19%	4,0400	4,2900	4,0400	2.420	9.900,28
11/7/2005	4,0400	-5,83%	4,0400	4,2900	4,0400	3.200	13.265,36
08/7/2005	4,2900	0,00%	4,2900	4,2900	4,0400	3.146	13.023,50
07/7/2005	4,2900	0,00%	4,2900	4,2900	4,2900	1.532	6.409,88
06/7/2005	4,2900	6,19%	4,2900	4,5500	4,2900	2.477	10.419,00
05/7/2005	4,0400	-15,83%	4,2900	4,5500	4,0400	10.092	42.313,20
04/7/2005	4,8000	18,81%	4,0400	4,8000	3,7900	10.060	43.888,80
01/7/2005	4,0400	0,00%	4,0400	4,0400	4,0400	1.752	6.869,10
30/6/2005	4,0400	0,00%	4,0400	4,0400	4,0400	1.016	4.079,90
29/6/2005	4,0400	0,00%	4,0400	4,0400	4,0400	3.413	13.403,90
28/6/2005	4,0400	0,00%	4,0400	4,0400	3,7900	7.810	30.498,80
27/6/2005	4,0400	0,00%	4,0400	4,0400	4,0400	1.859	7.451,80
24/6/2005	4,0400	0,00%	4,0400	4,0400	4,0400	1.136	4.476,30
23/6/2005	4,0400	0,00%	4,0400	4,2900	4,0400	3.231	12.935,40
22/6/2005	4,0400	0,00%	4,0400	4,2900	4,0400	1.160	4.680,80
21/6/2005	4,0400	-5,83%	4,2900	4,2900	4,0400	1.668	6.826,34
17/6/2005	4,2900	0,00%	4,2900	4,2900	4,2900	3.470	14.667,00
16/6/2005	4,2900	0,00%	4,2900	4,2900	4,2900	2.785	11.607,20
15/6/2005	4,2900	0,00%	4,2900	4,2900	4,2900	3.878	16.205,00
14/6/2005	4,2900	0,00%	4,2900	4,5500	4,2900	1.316	5.527,88
13/6/2005	4,2900	0,00%	4,2900	4,5500	4,2900	2.685	11.341,96
10/6/2005	4,2900	0,00%	4,2900	4,5500	4,2900	3.334	14.334,00
09/6/2005	4,2900	0,00%	4,2900	4,5500	4,2900	3.602	15.310,06
08/6/2005	4,2900	-5,71%	4,5500	4,5500	4,0400	11.396	47.606,70
07/6/2005	4,5500	0,00%	4,5500	4,5500	4,5500	8.586	38.232,60
06/6/2005	4,5500	0,00%	4,5500	4,8000	4,5500	4.568	20.825,90
03/6/2005	4,5500	0,00%	4,5500	4,8000	4,5500	969	4.527,48
02/6/2005	4,5500	0,00%	4,5500	4,8000	4,5500	1.513	7.079,34
01/6/2005	4,5500	0,00%	4,5500	4,8000	4,5500	2.455	11.386,10
31/5/2005	4,5500	-5,21%	4,5500	5,0500	4,5500	1.146	5.296,30
30/5/2005	4,8000	5,49%	4,5500	4,8000	4,5500	5.585	26.709,80
27/5/2005	4,5500	0,00%	4,5500	4,8000	4,5500	2.886	13.561,00
26/5/2005	4,5500	0,00%	4,5500	4,8000	4,5500	3.302	15.280,90
25/5/2005	4,5500	-5,21%	4,8000	4,8000	4,5500	5.685	26.172,10
24/5/2005	4,8000	0,00%	4,8000	5,0500	4,5500	5.978	28.589,20
23/5/2005	4,8000	-4,95%	5,0500	5,0500	4,5500	9.021	43.598,20
20/5/2005	5,0500	0,00%	5,0500	5,3100	4,8000	5.459	27.152,20
19/5/2005	5,0500	-9,17%	5,0500	5,5600	5,0500	2.737	14.106,50
18/5/2005	5,5600	0,00%	5,5600	5,5600	4,8000	11.473	57.730,00
17/5/2005	5,5600	-4,30%	5,8100	6,0700	5,5600	7.080	40.378,20
16/5/2005	5,8100	4,50%	5,5600	5,8100	5,5600	8.071	45.921,90
13/5/2005	5,5600	0,00%	5,5600	5,5600	5,5600	2.838	15.389,60
12/5/2005	5,5600	4,71%	5,5600	5,5600	5,3100	3.364	17.962,70
11/5/2005	5,3100	5,15%	5,0500	5,3100	5,0500	643.499	3.205.337,74
10/5/2005	5,0500	0,00%	5,3100	5,5600	5,0500	6.821	36.088,30
09/5/2005	5,0500	-4,90%	5,0500	5,5600	5,0500	4.900	25.697,40
06/5/2005	5,3100	-4,50%	5,5600	5,5600	5,3100	1.953	10.421,60
05/5/2005	5,5600	0,00%	5,3100	5,5600	5,0500	9.597	50.669,50
04/5/2005	5,5600	10,10%	5,0500	5,5600	5,0500	3.480	18.201,10
03/5/2005	5,0500	0,00%	5,0500	5,5600	5,0500	1.823	9.446,40

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.%