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
18/2/2004	8,3300	3,09%	8,0800	8,5900	8,0800	5.894	48.575,20
17/2/2004	8,0800	-3,00%	8,3300	8,3300	8,0800	2.285	18.571,49
16/2/2004	8,3300	0,00%	8,0800	8,3300	8,0800	1.170	9.629,66
13/2/2004	8,3300	-3,03%	8,3300	8,5900	8,3300	1.058	8.841,12
12/2/2004	8,5900	3,12%	8,3300	8,5900	8,3300	5.417	45.183,69
11/2/2004	8,3300	0,00%	8,3300	8,3300	8,0800	5.170	42.325,12
10/2/2004	8,3300	3,09%	8,0800	8,3300	8,0800	4.497	,00
09/2/2004	8,0800	-3,00%	8,3300	8,5900	8,0800	5.959	48.903,52
06/2/2004	8,3300	-3,03%	8,5900	8,5900	8,3300	7.175	60.199,30
05/2/2004	8,5900	3,12%	8,3300	8,8400	8,3300	1.843	15.821,73
04/2/2004	8,3300	-3,03%	8,3300	8,5900	8,3300	3.743	31.914,00
03/2/2004	8,5900	0,00%	8,5900	8,5900	8,3300	3.930	33.752,12
02/2/2004	8,5900	-2,83%	8,8400	9,0900	8,5900	3.635	32.068,80
30/1/2004	8,8400	6,12%	8,3300	8,8400	8,3300	5.097	44.308,02
29/1/2004	8,3300	-3,03%	8,3300	8,5900	8,3300	3.998	33.929,24
28/1/2004	8,5900	0,00%	8,5900	9,0900	8,3300	7.865	67.811,92
27/1/2004	8,5900	0,00%	8,5900	8,8400	8,3300	3.413	29.284,58
26/1/2004	8,5900	-2,83%	8,5900	9,0900	8,5900	5.435	47.091,15
23/1/2004	8,8400	-2,75%	9,0900	9,0900	8,8400	4.215	37.578,10
22/1/2004	9,0900	0,00%	9,0900	9,3500	8,5900	6.370	56.710,24
21/1/2004	9,0900	0,00%	8,5900	9,3500	8,5900	2.164	19.569,96
20/1/2004	9,0900	0,00%	8,8400	9,0900	8,5900	4.258	37.660,98
19/1/2004	9,0900	0,00%	9,0900	9,3500	9,0900	5.942	54.048,50
16/1/2004	9,0900	0,00%	9,0900	9,3500	9,0900	3.851	35.186,56
15/1/2004	9,0900	-5,31%	9,6000	9,6000	9,0900	5.581	52.034,08
14/1/2004	9,6000	0,00%	9,6000	9,6000	9,0900	5.897	55.450,38
13/1/2004	9,6000	5,61%	9,0900	9,6000	9,0900	12.773	119.941,48
12/1/2004	9,0900	0,00%	8,8400	9,0900	8,8400	4.527	40.587,29
09/1/2004	9,0900	0,00%	8,8400	9,6000	8,8400	28.999	266.266,05
08/1/2004	9,0900	2,83%	8,8400	9,3500	8,5900	12.383	111.877,90
07/1/2004	8,8400	0,00%	8,8400	9,0900	8,5900	3.696	32.448,36
05/1/2004	8,8400	2,91%	8,5900	9,0900	8,5900	4.202	36.636,10
02/1/2004	8,5900	3,12%	8,3300	8,5900	8,3300	6.353	54.219,60
31/12/2003	8,3300	0,00%	8,3300	8,3300	8,3300	1.257	10.369,92
30/12/2003	8,3300	3,09%	8,0800	8,3300	7,5700	839	6.677,70
29/12/2003	8,0800	0,00%	7,5700	8,0800	7,5700	1.817	14.360,81
24/12/2003	8,0800	0,00%	8,0800	8,0800	7,5700	1.151	9.026,98
23/12/2003	8,0800	0,00%	8,0800	8,0800	7,8300	2.669	,00
22/12/2003	8,0800	-3,00%	8,3300	8,3300	8,0800	1.840	15.025,96
19/12/2003	8,3300	0,00%	8,3300	8,3300	8,0800	2.006	,00
18/12/2003	8,3300	10,04%	7,5700	8,3300	7,5700	2.721	21.590,19
17/12/2003	7,5700	-6,31%	8,0800	8,0800	7,5700	3.185	24.664,30
16/12/2003	8,0800	-3,00%	8,3300	8,3300	8,0800	3.729	29.802,07
15/12/2003	8,3300	0,00%	8,3300	8,3300	8,0800	2.870	23.470,30
12/12/2003	8,3300	0,00%	8,3300	8,3300	8,3300	2.240	18.511,39
11/12/2003	8,3300	0,00%	8,3300	8,3300	8,3300	3.409	28.248,70
10/12/2003	8,3300	0,00%	8,3300	8,3300	8,3300	4.817	39.760,50
09/12/2003	8,3300	0,00%	8,3300	8,3300	8,3300	3.488	28.913,28
08/12/2003	8,3300	-3,03%	8,3300	8,3300	8,3300	2.386	19.676,00
05/12/2003	8,5900	-2,83%	8,5900	8,8400	8,5900	1.457	12.590,76
04/12/2003	8,8400	0,00%	8,8400	9,0900	8,5900	7.038	62.286,14
03/12/2003	8,8400	6,12%	8,3300	8,8400	8,3300	6.926	59.390,90
02/12/2003	8,3300	3,09%	8,0800	8,5900	8,0800	7.308	60.815,42
01/12/2003	8,0800	-3,00%	8,3300	8,3300	8,0800	2.559	20.849,60
28/11/2003	8,3300	0,00%	8,3300	8,3300	8,0800	3.464	28.182,50
27/11/2003	8,3300	3,09%	8,3300	8,3300	8,0800	1.919	15.725,36
26/11/2003	8,0800	0,00%	8,0800	8,3300	8,0800	3.758	30.548,85
25/11/2003	8,0800	-3,00%	8,3300	8,3300	8,0800	4.463	36.511,34
24/11/2003	8,3300	3,09%	8,3300	8,3300	8,0800	2.081	16.980,46
21/11/2003	8,0800	0,00%	8,0800	8,3300	8,0800	699	5.707,60
20/11/2003	8,0800	-3,00%	8,3300	8,3300	8,0800	2.663	21.797,28
19/11/2003	8,3300	0,00%	8,0800	8,3300	8,0800	1.416	11.643,50
18/11/2003	8,3300	0,00%	8,5900	8,5900	8,3300	2.040	16.974,10
17/11/2003	8,3300	-3,03%	8,3300	8,3300	8,0800	6.062	49.703,84
14/11/2003	8,5900	3,12%	8,3300	8,5900	8,3300	7.988	66.758,20
13/11/2003	8,3300	-3,03%	8,8400	8,8400	8,3300	5.731	48.761,90
12/11/2003	8,5900	0,00%	8,3300	8,5900	8,3300	2.582	22.046,80
11/11/2003	8,5900	0,00%	8,5900	8,5900	8,3300	2.755	23.319,34
10/11/2003	8,5900	-5,50%	9,0900	9,0900	8,5900	4.668	41.106,92
07/11/2003	9,0900	2,83%	9,0900	9,0900	8,8400	3.991	35.860,46
06/11/2003	8,8400	-2,75%	9,0900	9,0900	8,8400	5.301	47.353,20
05/11/2003	9,0900	2,83%	8,5900	9,0900	8,3300	4.961	42.942,10
04/11/2003	8,8400	-2,75%	9,0900	9,3500	8,5900	3.056	27.237,74
03/11/2003	9,0900	5,82%	8,8400	9,0900	8,8400	2.915	26.057,10
31/10/2003	8,5900	0,00%	8,5900	9,0900	8,5900	2.177	18.986,08
30/10/2003	8,5900	0,00%	8,5900	8,5900	8,3300	1.363	11.662,00
29/10/2003	8,5900	0,00%	8,8400	8,8400	8,3300	998	8.532,60
27/10/2003	8,5900	3,12%	8,3300	8,5900	8,3300	1.875	16.016,90
24/10/2003	8,3300	0,00%	8,5900	8,8400	8,3300	1.061	9.026,60
23/10/2003	8,3300	-5,77%	8,3300	8,5900	8,3300	2.315	19.674,00
22/10/2003	8,8400	-2,75%	9,3500	9,3500	8,8400	3.658	33.010,10
21/10/2003	9,0900	0,00%	9,0900	9,3500	8,5900	5.637	51.064,58
20/10/2003	9,0900	0,00%	9,0900	9,3500	9,0900	4.055	36.552,88
17/10/2003	9,0900	2,83%	9,0900	9,3500	9,0900	9.992	90.681,82
16/10/2003	8,8400	2,91%	8,8400	9,0900	8,5900	4.809	42.501,30
15/10/2003	8,5900	-2,83%	8,8400	9,0900	8,5900	2.052	17.968,32
14/10/2003	8,8400	2,91%	8,5900	8,8400	8,3300	2.014	17.469,36
13/10/2003	8,5900	-5,50%	9,0900	9,0900	8,5900	1.316	11.582,60
10/10/2003	9,0900	0,00%	9,0900	9,3500	9,0900	2.628	23.902,70
09/10/2003	9,0900	0,00%	9,0900	9,3500	8,8400	2.813	25.470,30
08/10/2003	9,0900	0,00%	8,5900	9,3500	8,5900	4.495	41.117,22
07/10/2003	9,0900	0,00%	9,3500	9,3500	8,5900	5.228	46.551,90
06/10/2003	9,0900	5,82%	8,8400	9,3500	8,8400	5.895	53.624,64
03/10/2003	8,5900	3,12%	8,5900	8,5900	8,3300	7.002	59.830,20
02/10/2003	8,3300	3,09%	8,3300	8,5900	8,3300	3.214	26.928,80
01/10/2003	8,0800	-3,00%	8,3300	8,3300	8,0800	2.019	16.334,58
30/9/2003	8,3300	10,04%	7,5700	8,3300	7,5700	6.887	55.344,10
29/9/2003	7,5700	0,00%	7,5700	8,0800	7,5700	2.324	17.995,90
26/9/2003	7,5700	-6,31%	8,3300	8,3300	7,5700	2.798	22.060,90
25/9/2003	8,0800	-3,00%	8,0800	8,0800	7,5700	2.563	20.231,92
24/9/2003	8,3300	0,00%	8,3300	8,3300	8,0800	4.139	34.087,80
23/9/2003	8,3300	0,00%	8,0800	8,3300	7,5700	5.549	44.299,30
22/9/2003	8,3300	0,00%	8,3300	8,3300	8,0800	1.826	14.798,32
19/9/2003	8,3300	3,09%	8,3300	8,5900	8,0800	4.960	41.261,90
18/9/2003	8,0800	-3,00%	8,3300	8,5900	8,0800	3.649	30.136,60
17/9/2003	8,3300	3,09%	8,3300	8,3300	8,3300	1.642	13.694,40
16/9/2003	8,0800	0,00%	8,0800	8,3300	8,0800	5.961	47.245,00
15/9/2003	8,0800	-5,94%	8,5900	8,5900	8,0800	8.082	66.323,20
12/9/2003	8,5900	-5,50%	9,0900	9,3500	8,5900	2.833	25.377,24
11/9/2003	9,0900	0,00%	9,3500	9,6000	9,0900	8.761	80.740,30
10/9/2003	9,0900	9,12%	8,3300	9,0900	8,0800	9.126	76.063,50
09/9/2003	8,3300	-3,03%	8,5900	8,8400	8,3300	6.494	55.399,00
08/9/2003	8,5900	-8,13%	9,3500	9,3500	8,5900	5.439	47.113,60
05/9/2003	9,3500	2,86%	9,0900	9,3500	9,0900	2.300	21.023,49
04/9/2003	9,0900	0,00%	9,3500	9,3500	9,0900	2.559	23.185,80
03/9/2003	9,0900	0,00%	9,0900	9,6000	9,0900	6.734	61.978,56
02/9/2003	9,0900	-5,31%	9,6000	9,6000	8,8400	12.457	112.289,48
01/9/2003	9,6000	-7,34%	10,3600	10,8700	9,3500	8.627	84.777,10
29/8/2003	10,3600	-2,36%	10,8700	10,8700	10,1100	4.181	42.915,60
28/8/2003	10,6100	0,00%	10,8700	10,8700	10,3600	5.632	59.085,84
27/8/2003	10,6100	2,41%	10,3600	10,8700	10,3600	7.586	79.525,70
26/8/2003	10,3600	-4,69%	10,8700	11,1200	10,3600	8.307	88.729,63
25/8/2003	10,8700	-2,25%	11,1200	11,3700	10,8700	6.177	67.640,08
22/8/2003	11,1200	0,00%	11,1200	11,3700	11,1200	8.809	98.110,70
21/8/2003	11,1200	0,00%	11,1200	11,6300	10,8700	12.663	141.870,71
20/8/2003	11,1200	0,00%	10,8700	11,3700	10,8700	6.701	74.454,62
19/8/2003	11,1200	-2,20%	11,6300	11,6300	11,1200	15.430	175.851,34
18/8/2003	11,3700	4,60%	10,8700	11,6300	10,8700	11.181	126.698,56
14/8/2003	10,8700	0,00%	10,8700	11,1200	10,8700	7.247	79.234,98
13/8/2003	10,8700	0,00%	10,8700	10,8700	10,8700	4.169	37.864,30
12/8/2003	10,8700	0,00%	10,8700	10,8700	10,6100	3.251	33.548,72
11/8/2003	10,8700	-2,25%	10,8700	11,3700	10,8700	4.655	50.882,40
08/8/2003	11,1200	2,30%	10,8700	11,3700	10,8700	8.758	97.086,87
07/8/2003	10,8700	-2,25%	11,3700	11,3700	10,8700	8.739	95.686,64
06/8/2003	11,1200	0,00%	11,1200	11,6300	10,8700	23.384	257.243,20
05/8/2003	11,1200	0,00%	11,1200	11,3700	10,8700	13.553	148.984,96
04/8/2003	11,1200	2,30%	10,8700	11,3700	10,8700	13.233	146.006,58
01/8/2003	10,8700	2,45%	10,6100	11,1200	10,6100	13.679	148.635,00
31/7/2003	10,6100	2,41%	10,3600	11,1200	10,3600	25.424	273.638,21
30/7/2003	10,3600	2,47%	10,1100	10,6100	10,1100	12.497	128.578,55
29/7/2003	10,1100	5,31%	9,6000	10,1100	9,6000	8.984	89.791,02
28/7/2003	9,6000	0,00%	9,6000	10,6100	9,3500	9.839	96.591,52
25/7/2003	9,6000	-11,68%	10,8700	10,8700	9,6000	14.306	146.474,56
24/7/2003	10,8700	0,00%	11,3700	11,3700	10,8700	15.312	167.435,32
23/7/2003	10,8700	0,00%	10,8700	11,6300	10,8700	26.458	264.754,11
22/7/2003	10,8700	4,92%	10,6100	11,3700	10,3600	71.879	773.978,00
21/7/2003	10,3600	17,19%	9,0900	10,3600	9,0900	55.400	549.919,02
18/7/2003	8,8400	6,12%	8,3300	9,0900	8,3300	22.400	194.058,10
17/7/2003	8,3300	0,00%	8,3300	8,3300	8,3300	19.636	161.859,50
16/7/2003	8,3300	0,00%	8,3300	8,5900	8,3300	27.421	229.565,30
15/7/2003	8,3300	3,09%	8,3300	8,3300	8,0800	18.860	153.888,20
14/7/2003	8,0800	0,00%	8,3300	8,3300	8,0800	15.809	128.246,90
11/7/2003	8,0800	-3,00%	8,3300	8,3300	8,0800	5.598	44.970,86
10/7/2003	8,3300	0,00%	8,3300	8,3300	8,0800	11.480	95.065,20
09/7/2003	8,3300	0,00%	8,3300	8,3300	8,0800	4.620	37.975,96
08/7/2003	8,3300	3,09%	8,3300	8,5900	8,0800	19.409	161.248,30
07/7/2003	8,0800	6,74%	8,0800	8,0800	7,5700	9.858	77.992,60
04/7/2003	7,5700	0,00%	8,0800	8,0800	7,5700	4.700	36.405,70
03/7/2003	7,5700	-6,31%	8,0800	8,0800	7,5700	8.182	64.444,90
02/7/2003	8,0800	14,12%	7,5700	8,0800	7,3200	20.851	159.452,60
01/7/2003	7,0800	0,00%	7,3200	7,3200	7,0800	6.570	47.462,40
30/6/2003	7,0800	0,00%	7,3200	7,5700	7,0800	4.410	32.019,90
27/6/2003	7,0800	-3,28%	7,5700	7,5700	7,0800	6.952	51.250,14
26/6/2003	7,3200	-3,30%	7,5700	7,5700	7,3200	6.898	51.980,90
25/6/2003	7,5700	-6,31%	8,0800	8,3300	7,5700	10.391	81.375,44
24/6/2003	8,0800	0,00%	8,3300	8,3300	7,5700	13.401	105.313,50
23/6/2003	8,0800	-3,00%	8,3300	8,5900	8,0800	13.238	108.668,80
20/6/2003	8,3300	-5,77%	8,5900	8,8400	8,0800	10.526	87.496,00
19/6/2003	8,8400	-2,75%	9,0900	9,0900	8,5900	15.655	137.915,20
18/6/2003	9,0900	5,82%	8,5900	9,6000	8,5900	22.134	201.883,30
17/6/2003	8,5900	6,31%	8,3300	8,5900	8,3300	13.217	111.256,20
13/6/2003	8,0800	0,00%	8,0800	8,3300	8,0800	7.122	57.128,40
12/6/2003	8,0800	6,74%	8,0800	8,0800	8,0800	5.366	42.529,00
11/6/2003	7,5700	0,00%	7,5700	8,0800	7,5700	5.903	46.024,22
10/6/2003	7,5700	0,00%	8,0800	8,0800	7,3200	3.611	28.477,20
09/6/2003	7,5700	-6,31%	8,0800	8,0800	7,5700	5.549	43.615,90
06/6/2003	8,0800	6,74%	7,5700	8,0800	7,5700	2.882	22.365,70
05/6/2003	7,5700	0,00%	7,5700	8,0800	7,5700	9.318	73.054,30
04/6/2003	7,5700	0,00%	7,5700	7,5700	7,5700	3.660	28.064,10
03/6/2003	7,5700	0,00%	7,5700	7,5700	7,3200	2.562	19.193,66
02/6/2003	7,5700	0,00%	7,5700	8,0800	7,0800	4.935	36.801,60
30/5/2003	7,5700	-6,31%	8,0800	8,0800	7,5700	2.397	18.310,64
29/5/2003	8,0800	6,74%	8,0800	8,3300	7,5700	18.890	149.900,83
28/5/2003	7,5700	0,00%	8,0800	8,0800	7,5700	6.656	51.549,30
27/5/2003	7,5700	6,92%	7,0800	8,0800	7,0800	19.810	150.173,24
26/5/2003	7,0800	-3,28%	7,5700	7,5700	7,0800	2.060	15.041,90
23/5/2003	7,3200	-3,30%	8,0800	8,0800	7,3200	3.679	27.396,44
22/5/2003	7,5700	0,00%	7,5700	8,0800	7,5700	1.867	14.373,89
21/5/2003	7,5700	0,00%	7,5700	8,0800	7,5700	4.808	36.867,30
20/5/2003	7,5700	0,00%	7,0800	7,5700	7,0800	4.175	30.965,50
19/5/2003	7,5700	0,00%	8,0800	8,0800	7,5700	3.428	,00
16/5/2003	7,5700	0,00%	8,0800	8,0800	7,5700	10.163	78.542,12
15/5/2003	7,5700	3,42%	7,5700	7,5700	7,3200	8.121	61.309,90
14/5/2003	7,3200	0,00%	7,0800	7,5700	7,0800	2.855	21.138,10
13/5/2003	7,3200	3,39%	7,0800	7,5700	7,0800	2.828	20.955,12
12/5/2003	7,0800	0,00%	7,5700	7,5700	7,0800	2.339	17.025,76
09/5/2003	7,0800	-3,28%	7,3200	7,5700	7,0800	2.826	20.535,90
08/5/2003	7,3200	0,00%	7,3200	7,5700	7,0800	2.668	19.470,20
07/5/2003	7,3200	0,00%	7,5700	7,5700	7,0800	7.041	52.892,66
06/5/2003	7,3200	-3,30%	7,0800	7,5700	7,0800	1.855	13.730,64
05/5/2003	7,5700	0,00%	7,5700	8,0800	7,3200	11.231	85.914,32
02/5/2003	7,5700	6,92%	7,5700	7,5700	7,3200	3.653	27.487,50
30/4/2003	7,0800	0,00%	7,5700	7,5700	7,0800	2.507	18.236,10
29/4/2003	7,0800	-3,28%	7,0800	7,3200	7,0800	3.300	24.030,70
24/4/2003	7,3200	-3,30%	7,5700	7,5700	7,3200	2.423	18.032,10
23/4/2003	7,5700	3,42%	7,5700	8,0800	7,5700	6.797	52.498,50
22/4/2003	7,3200	3,39%	7,0800	7,5700	7,0800	3.197	23.500,28
17/4/2003	7,0800	-6,47%	7,5700	7,5700	7,0800	17.597	129.294,70
16/4/2003	7,5700	0,00%	7,5700	8,5900	7,0800	28.463	228.215,12
15/4/2003	7,5700	15,22%	6,8300	7,5700	6,8300	18.407	134.854,00
14/4/2003	6,5700	8,24%	6,5700	6,8300	6,3200	6.603	42.759,96
11/4/2003	6,0700	4,48%	6,0700	6,3200	5,8100	4.201	25.848,30
10/4/2003	5,8100	-4,28%	6,0700	6,3200	5,8100	4.253	26.169,10
09/4/2003	6,0700	0,00%	5,8100	6,0700	5,8100	2.354	14.200,00
08/4/2003	6,0700	0,00%	5,8100	6,0700	5,8100	4.722	28.270,82
07/4/2003	6,0700	9,17%	5,8100	6,0700	5,8100	5.521	32.942,50
04/4/2003	5,5600	0,00%	5,5600	5,8100	5,3100	1.947	,00
03/4/2003	5,5600	4,71%	5,8100	5,8100	5,5600	2.123	,00
02/4/2003	5,3100	10,63%	4,8000	5,5600	4,8000	3.594	18.920,80
01/4/2003	4,8000	0,00%	5,0500	5,0500	4,8000	1.988	9.639,64
31/3/2003	4,8000	-9,60%	4,8000	5,5600	4,8000	6.909	34.331,60
28/3/2003	5,3100	0,00%	5,5600	5,5600	5,3100	895	4.763,30
27/3/2003	5,3100	-4,50%	5,5600	5,8100	5,3100	2.465	13.731,90
26/3/2003	5,5600	0,00%	5,8100	5,8100	5,3100	3.779	21.248,78
24/3/2003	5,5600	-4,30%	5,5600	5,8100	5,3100	1.547	8.505,20
21/3/2003	5,8100	4,50%	5,8100	5,8100	5,8100	5.517	32.294,68
20/3/2003	5,5600	4,71%	5,3100	5,5600	5,0500	3.430	18.661,60
19/3/2003	5,3100	0,00%	5,3100	5,5600	5,0500	3.863	20.841,30
18/3/2003	5,3100	16,70%	5,0500	5,3100	5,0500	5.938	30.152,10
17/3/2003	4,5500	0,00%	4,0400	4,8000	4,0400	2.201	9.820,70
14/3/2003	4,5500	0,00%	4,8000	5,0500	4,5500	4.230	20.066,60
13/3/2003	4,5500	0,00%	4,5500	4,8000	4,0400	4.470	20.419,90
12/3/2003	4,5500	-5,21%	4,8000	4,8000	4,5500	3.626	16.330,68
11/3/2003	4,8000	-4,95%	5,0500	5,0500	4,5500	3.261	16.288,74
07/3/2003	5,0500	0,00%	4,8000	5,0500	4,5500	2.011	9.884,96
06/3/2003	5,0500	0,00%	5,3100	5,5600	5,0500	2.746	13.573,26
05/3/2003	5,0500	0,00%	4,8000	5,3100	4,5500	4.547	22.651,36
04/3/2003	5,0500	-9,17%	5,3100	5,3100	5,0500	5.417	27.740,22
03/3/2003	5,5600	-4,30%	5,8100	5,8100	5,5600	2.397	13.777,70
28/2/2003	5,8100	-8,07%	6,3200	6,3200	5,8100	2.083	12.667,10
27/2/2003	6,3200	4,12%	5,8100	6,3200	5,8100	824	5.069,40
26/2/2003	6,0700	0,00%	6,0700	6,5700	5,8100	2.048	12.519,78
25/2/2003	6,0700	-11,13%	6,8300	6,8300	6,0700	2.120	13.390,00
24/2/2003	6,8300	0,00%	7,0800	7,0800	6,5700	2.049	13.708,52
21/2/2003	6,8300	-3,53%	6,8300	7,0800	6,8300	1.585	10.789,66
20/2/2003	7,0800	0,00%	7,0800	7,0800	6,8300	1.228	8.430,68
19/2/2003	7,0800	0,00%	6,8300	7,0800	6,8300	1.394	9.659,60
18/2/2003	7,0800	0,00%	6,8300	7,0800	6,8300	1.953	13.332,20
17/2/2003	7,0800	0,00%	7,0800	7,0800	6,8300	2.369	16.397,76
14/2/2003	7,0800	0,00%	7,0800	7,0800	6,8300	1.781	12.293,98
13/2/2003	7,0800	0,00%	7,0800	7,0800	6,8300	4.387	30.002,56
12/2/2003	7,0800	0,00%	7,0800	7,0800	7,0800	785	5.495,90
11/2/2003	7,0800	0,00%	7,0800	7,0800	7,0800	2.201	15.625,49
10/2/2003	7,0800	0,00%	7,0800	7,0800	7,0800	1.379	9.717,76
07/2/2003	7,0800	0,00%	7,0800	7,3200	6,8300	2.649	18.797,45
06/2/2003	7,0800	0,00%	7,0800	7,0800	6,8300	1.981	13.963,96
05/2/2003	7,0800	0,00%	7,0800	7,3200	7,0800	1.889	13.398,06
04/2/2003	7,0800	0,00%	7,0800	7,5700	7,0800	1.613	11.742,54
03/2/2003	7,0800	-6,47%	7,3200	7,5700	7,0800	651	4.745,80
31/1/2003	7,5700	0,00%	7,3200	7,5700	7,0800	1.082	8.009,70
30/1/2003	7,5700	0,00%	7,3200	7,5700	7,0800	820	6.129,70
29/1/2003	7,5700	0,00%	7,5700	7,5700	7,5700	722	5.412,50
28/1/2003	7,5700	3,42%	7,3200	7,5700	7,3200	358	2.639,80
27/1/2003	7,3200	-9,41%	7,5700	7,5700	7,3200	1.520	11.265,20
24/1/2003	8,0800	6,74%	7,5700	8,0800	7,3200	2.238	17.261,52
23/1/2003	7,5700	0,00%	7,0800	8,0800	7,0800	896	6.845,50
22/1/2003	7,5700	3,42%	7,3200	7,5700	7,3200	1.580	11.647,20
21/1/2003	7,3200	-3,30%	7,5700	7,5700	7,3200	428	3.176,76
20/1/2003	7,5700	0,00%	7,5700	7,5700	7,5700	1.106	8.332,60
17/1/2003	7,5700	-6,31%	7,5700	7,5700	7,5700	398	3.071,60
16/1/2003	8,0800	0,00%	7,5700	8,0800	7,5700	1.022	7.991,20
15/1/2003	8,0800	6,74%	7,5700	8,0800	7,5700	1.506	11.796,97
14/1/2003	7,5700	0,00%	7,5700	7,5700	7,5700	692	5.259,50
13/1/2003	7,5700	-6,31%	8,0800	8,0800	7,5700	849	6.486,20
10/1/2003	8,0800	6,74%	7,5700	8,0800	7,5700	854	6.661,60
09/1/2003	7,5700	-6,31%	8,0800	8,0800	7,5700	1.167	9.019,00
08/1/2003	8,0800	0,00%	8,0800	8,3300	7,5700	1.083	8.515,50
07/1/2003	8,0800	-3,00%	8,3300	8,3300	8,0800	838	6.751,40
03/1/2003	8,3300	0,00%	8,3300	8,3300	8,3300	676	5.571,12
02/1/2003	8,3300	3,09%	7,5700	8,5900	7,5700	1.328	11.153,30
31/12/2002	8,0800	6,74%	8,0800	8,0800	7,5700	1.413	10.841,50
30/12/2002	7,5700	-6,31%	8,0800	8,0800	7,5700	818	6.393,22
27/12/2002	8,0800	6,74%	7,5700	8,3300	7,5700	1.545	12.208,80
24/12/2002	7,5700	-6,31%	7,5700	8,0800	7,5700	601	4.688,40
23/12/2002	8,0800	6,74%	7,5700	8,0800	7,5700	2.042	15.716,60
20/12/2002	7,5700	0,00%	8,0800	8,0800	7,5700	2.834	21.671,50
19/12/2002	7,5700	-6,31%	7,5700	8,0800	7,5700	2.041	15.958,72
18/12/2002	8,0800	-3,00%	8,3300	8,3300	8,0800	1.925	15.367,00
17/12/2002	8,3300	-3,03%	8,5900	8,5900	8,3300	2.007	17.039,40
16/12/2002	8,5900	-5,50%	9,0900	9,0900	8,5900	971	8.531,70
13/12/2002	9,0900	0,00%	9,0900	9,0900	9,0900	311	2.780,70
12/12/2002	9,0900	-2,78%	9,0900	9,3500	9,0900	1.211	10.926,67
11/12/2002	9,3500	2,86%	9,3500	9,6000	9,0900	2.703	25.402,00
10/12/2002	9,0900	2,83%	8,5900	9,0900	8,5900	3.038	26.799,40
09/12/2002	8,8400	-2,75%	9,0900	9,0900	8,5900	4.545	40.227,95
06/12/2002	9,0900	-10,09%	10,1100	10,1100	9,0900	3.905	36.386,78
05/12/2002	10,1100	-2,41%	10,8700	10,8700	10,1100	5.249	53.406,20
04/12/2002	10,3600	-2,36%	10,3600	10,8700	10,3600	3.995	41.924,02
03/12/2002	10,6100	4,95%	10,3600	10,8700	10,1100	7.469	78.161,48
02/12/2002	10,1100	0,00%	10,1100	10,1100	9,6000	2.990	30.046,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,8420	5,36 %	0,1445	5.325
ΑΒΑΞ	2,7900	4,10 %	0,1100	395.426
ΛΑΒΙ	0,9420	3,74 %	0,0340	617.367
ΑΤΕΚ	1,4400	3,60 %	0,0500	8.540
ΤΖΚΑ	1,3600	3,42 %	0,0450	15.598
ΠΑΠ	3,1500	3,28 %	0,1000	28.875
ΒΙΟΣΚ	2,9500	2,79 %	0,0800	4.579
ΚΟΥΑΛ	1,2320	2,67 %	0,0320	76.561
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
NOVAL	2,8900	2,48 %	0,0700	147.826

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4700	-4,86 %	-0,0240	43.960
ΣΑΝΜΕΖΖ	0,1888	-3,18 %	-0,0062	18.417
ΙΝΤΕΤ	1,4400	-3,03 %	-0,0450	350
ΓΚΜΕΖΖ	0,4305	-2,82 %	-0,0125	245.633
ΙΚΤΙΝ	0,4475	-2,72 %	-0,0125	161.478
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	25.860.453
ΛΑΝΑΚ	1,3500	-2,17 %	-0,0300	3.192
ΔΡΟΜΕ	0,3620	-2,16 %	-0,0080	5.993
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	728.339
ΣΕΝΤΡ	0,3350	-2,05 %	-0,0070	15.830

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	87.916.704
ΑΛΦΑ	3,4180	0,09 %	0,0030	39.053.957
ΕΤΕ	13,1800	0,38 %	0,0500	23.079.461
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	13.213.395
ΟΤΕ	16,7900	-0,94 %	-0,1600	9.277.449
TITC	48,1000	1,37 %	0,6500	9.106.929
ΔΕΗ	17,9700	-0,22 %	-0,0400	9.072.525
MTLN	42,1000	1,99 %	0,8200	8.614.178
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	-0,1800	8.077.525
ΜΠΕΛΑ	27,2000	-0,15 %	-0,0400	7.292.158

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	87,92εκ.
ΑΛΦΑ	3,4180	0,09 %	11.426.212	39,05εκ.
ΙΝΛΟΤ	1,0000	-1,96 %	3.842.619	3,86εκ.
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	902χιλ.
ΕΤΕ	13,1800	0,38 %	1.748.071	23,08εκ.
BOCHGR	8,0000	0,76 %	730.461	5,85εκ.
ΟΠΑΠ	18,0000	-2,12 %	728.339	13,21εκ.
ΕΛΛΑΚΤΩΡ	1,9020	0,21 %	678.748	1,29εκ.
ΛΑΒΙ	0,9420	3,74 %	617.367	579,4χιλ.
CREDIA	1,6220	-1,10 %	557.645	914,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,3000	1,47 %	221.643	1,57 %
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	0,71 %
EIS	2,0550	-0,24 %	106.961	0,70 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	0,64 %
ΤΖΚΑ	1,3600	3,42 %	15.598	0,51 %
ΑΛΦΑ	3,4180	0,09 %	11.426.212	0,49 %
ΛΑΒΙ	0,9420	3,74 %	617.367	0,37 %
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	322.173	0,31 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	0,28 %
ΚΟΥΑΛ	1,2320	2,67 %	76.561	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
TREK	2,8420	5,36 %	5.325	6,67 %
ΛΑΝΑΚ	1,3500	-2,17 %	3.192	6,52 %
ΑΤΕΚ	1,4400	3,60 %	8.540	6,47 %
ΠΡΔ	0,4700	-4,86 %	43.960	5,67 %
ΝΑΚΑΣ	3,7800	0,00 %	162	5,29 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	5,23 %
ΛΑΒΙ	0,9420	3,74 %	617.367	5,07 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	5,04 %
ΤΖΚΑ	1,3600	3,42 %	15.598	4,94 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%