Συνεχης ενημερωση

ΑΝΩΝΥΜΗ ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΙΑ ΚΡΗΤΗΣ Α.Ε. (ΑΝΕΚ)

0,2740 €

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
21/12/2006	1,3200	-0,75%	1,3300	1,3400	1,3100	51.028	67.780,02
20/12/2006	1,3300	0,76%	1,3000	1,3400	1,3000	93.022	123.294,07
19/12/2006	1,3200	0,00%	1,3200	1,3300	1,3200	130.210	172.125,10
18/12/2006	1,3200	0,00%	1,3200	1,3300	1,3100	64.085	84.499,55
15/12/2006	1,3200	-0,75%	1,3200	1,3400	1,3200	49.294	65.437,58
14/12/2006	1,3300	0,76%	1,3200	1,3400	1,3200	114.230	151.944,80
13/12/2006	1,3200	0,00%	1,3200	1,3300	1,3200	138.382	183.245,44
12/12/2006	1,3200	-0,75%	1,3000	1,3300	1,3000	108.497	142.941,14
11/12/2006	1,3300	2,31%	1,2700	1,3300	1,2600	138.130	181.621,00
08/12/2006	1,3000	0,00%	1,3000	1,3000	1,2600	107.411	138.096,38
07/12/2006	1,3000	-1,52%	1,3200	1,3300	1,3000	180.516	237.457,46
06/12/2006	1,3200	0,00%	1,3200	1,3200	1,3100	50.285	66.106,40
05/12/2006	1,3200	0,00%	1,3300	1,3300	1,3100	107.324	141.088,98
04/12/2006	1,3200	0,76%	1,3200	1,3300	1,3100	80.849	106.988,58
01/12/2006	1,3100	2,34%	1,3100	1,3200	1,3000	76.369	99.884,55
30/11/2006	1,2800	-1,54%	1,3000	1,3200	1,2800	53.072	68.843,39
29/11/2006	1,3000	3,17%	1,2700	1,3000	1,2700	46.596	60.030,98
28/11/2006	1,2600	0,00%	1,2600	1,3000	1,2300	203.150	257.348,84
27/11/2006	1,2600	-1,56%	1,2500	1,3000	1,2500	112.208	143.274,36
24/11/2006	1,2800	0,00%	1,2800	1,3000	1,2700	91.964	118.054,43
23/11/2006	1,2800	0,00%	1,2800	1,3100	1,2700	150.229	193.565,14
22/11/2006	1,2800	-1,54%	1,2800	1,3100	1,2800	110.991	143.575,52
21/11/2006	1,3000	-0,76%	1,3000	1,3200	1,3000	163.378	212.492,38
20/11/2006	1,3100	-0,76%	1,3200	1,3200	1,3000	107.919	141.233,87
17/11/2006	1,3200	-0,75%	1,3300	1,3400	1,3200	142.123	188.863,74
16/11/2006	1,3300	-0,75%	1,3200	1,3600	1,3200	359.989	478.763,36
15/11/2006	1,3400	0,75%	1,3400	1,3400	1,3200	150.040	199.990,87
14/11/2006	1,3300	0,00%	1,3300	1,3400	1,3200	85.558	113.804,54
13/11/2006	1,3300	0,00%	1,3400	1,3700	1,3300	147.891	199.704,56
10/11/2006	1,3300	0,76%	1,3200	1,3400	1,3200	140.401	186.284,80
09/11/2006	1,3200	0,00%	1,3200	1,3600	1,3100	220.273	294.146,64
08/11/2006	1,3200	-1,49%	1,3400	1,3400	1,3100	199.309	263.670,58
07/11/2006	1,3400	-2,19%	1,3600	1,3700	1,3400	281.390	380.367,42
06/11/2006	1,3700	-0,72%	1,3400	1,3800	1,3400	488.029	663.345,95
03/11/2006	1,3800	0,00%	1,3700	1,4100	1,3600	242.879	334.265,30
02/11/2006	1,3800	-3,50%	1,4300	1,4400	1,3700	349.016	490.871,41
01/11/2006	1,4300	4,38%	1,4200	1,4400	1,4100	549.254	784.495,88
31/10/2006	1,3700	3,01%	1,3300	1,4300	1,3100	336.184	461.707,66
30/10/2006	1,3300	1,53%	1,3000	1,3300	1,2600	181.078	232.635,12
27/10/2006	1,3100	-1,50%	1,3300	1,3300	1,3000	217.392	286.937,35
26/10/2006	1,3300	-0,75%	1,3200	1,3400	1,3200	134.656	179.917,22
25/10/2006	1,3400	0,75%	1,3300	1,3600	1,3200	355.187	475.778,91
24/10/2006	1,3300	-2,21%	1,3300	1,3400	1,3200	141.603	189.380,88
23/10/2006	1,3600	-0,73%	1,3700	1,3700	1,3400	129.432	175.473,41
20/10/2006	1,3700	0,00%	1,3700	1,4100	1,3400	201.094	274.479,47
19/10/2006	1,3700	0,00%	1,3700	1,3800	1,3400	104.294	142.287,85
18/10/2006	1,3700	-0,72%	1,3800	1,3900	1,3700	59.105	81.539,99
17/10/2006	1,3800	-0,72%	1,3900	1,4100	1,3700	65.389	90.888,42
16/10/2006	1,3900	-1,42%	1,4100	1,4200	1,3800	98.479	137.283,56
13/10/2006	1,4100	2,92%	1,3900	1,4100	1,3800	212.228	297.138,20
12/10/2006	1,3700	-0,72%	1,3700	1,3900	1,3400	164.810	226.310,39
11/10/2006	1,3800	0,00%	1,3800	1,4100	1,3800	123.224	171.069,90
10/10/2006	1,3800	0,00%	1,3900	1,4100	1,3800	65.440	90.702,95
09/10/2006	1,3800	0,00%	1,3800	1,4100	1,3800	88.416	122.872,85
06/10/2006	1,3800	-2,13%	1,4100	1,4100	1,3800	107.016	148.709,40
05/10/2006	1,4100	2,17%	1,3800	1,4100	1,3800	99.434	139.133,33
04/10/2006	1,3800	0,00%	1,3800	1,4100	1,3800	144.363	200.369,92
03/10/2006	1,3800	-2,82%	1,4100	1,4100	1,3800	3.027.709	4.018.136,18
02/10/2006	1,4200	-0,70%	1,4300	1,4400	1,4100	106.603	151.518,69
29/9/2006	1,4300	0,00%	1,4100	1,4800	1,4100	438.006	630.348,28
28/9/2006	1,4300	3,62%	1,3700	1,4300	1,3600	271.942	380.467,03
27/9/2006	1,3800	0,00%	1,3900	1,4100	1,3600	56.930	78.161,72
26/9/2006	1,3800	0,00%	1,4100	1,4100	1,3700	147.883	204.049,29
25/9/2006	1,3800	-0,72%	1,3900	1,4300	1,3800	198.136	278.846,85
22/9/2006	1,3900	0,72%	1,3400	1,4100	1,3400	174.382	242.290,12
21/9/2006	1,3800	-2,13%	1,4300	1,4300	1,3800	294.820	416.511,44
20/9/2006	1,4100	2,17%	1,3700	1,4300	1,3700	2.210.735	3.042.228,15
19/9/2006	1,3800	0,73%	1,3700	1,4100	1,3600	297.241	409.858,48
18/9/2006	1,3700	0,00%	1,3700	1,3900	1,3100	666.501	905.581,19
15/9/2006	1,3700	-7,43%	1,4100	1,4300	1,3600	1.369.818	1.902.358,82
14/9/2006	1,4800	-5,13%	1,5600	1,5800	1,4200	667.487	989.595,72
13/9/2006	1,5600	-2,50%	1,6400	1,6500	1,5500	411.522	655.033,60
12/9/2006	1,6000	2,56%	1,5600	1,6300	1,5400	661.916	1.045.490,60
11/9/2006	1,5600	-1,89%	1,6100	1,6300	1,5600	557.372	887.608,31
08/9/2006	1,5900	3,25%	1,5800	1,6900	1,5600	1.219.097	1.990.030,54
07/9/2006	1,5400	3,36%	1,4500	1,5400	1,4400	300.638	446.006,53
06/9/2006	1,4900	-1,97%	1,5000	1,5500	1,4800	307.118	461.441,61
05/9/2006	1,5200	2,01%	1,4800	1,5400	1,4700	285.336	427.426,68
04/9/2006	1,4900	-1,97%	1,5000	1,5300	1,4500	500.797	745.910,06
01/9/2006	1,5200	9,35%	1,3900	1,5200	1,3900	676.879	1.006.052,20
31/8/2006	1,3900	2,21%	1,3800	1,4300	1,3600	221.984	310.449,80
30/8/2006	1,3600	3,03%	1,3200	1,3800	1,3200	219.238	298.184,61
29/8/2006	1,3200	0,00%	1,3400	1,3700	1,3200	169.423	228.187,29
28/8/2006	1,3200	0,00%	1,3100	1,3300	1,3000	279.214	365.513,72
25/8/2006	1,3200	3,94%	1,2700	1,3200	1,2700	313.196	408.919,33
24/8/2006	1,2700	1,60%	1,2300	1,3100	1,2300	276.865	353.556,32
23/8/2006	1,2500	-0,79%	1,2600	1,2600	1,2300	32.147	40.099,89
22/8/2006	1,2600	-1,56%	1,2800	1,3000	1,2500	15.436	19.473,75
21/8/2006	1,2800	4,07%	1,2500	1,3000	1,2300	61.152	77.552,47
18/8/2006	1,2300	0,00%	1,2500	1,2500	1,2200	22.792	28.085,90
17/8/2006	1,2300	-3,15%	1,2600	1,2800	1,2200	31.097	38.835,73
16/8/2006	1,2700	0,00%	1,2700	1,2800	1,2600	26.656	33.874,95
14/8/2006	1,2700	1,60%	1,2700	1,2800	1,2300	41.076	52.226,24
11/8/2006	1,2500	-0,79%	1,2300	1,3000	1,2300	49.083	62.361,93
10/8/2006	1,2600	0,00%	1,2600	1,3000	1,2100	34.217	42.992,82
09/8/2006	1,2600	2,44%	1,2300	1,2700	1,2300	54.191	68.342,71
08/8/2006	1,2300	0,00%	1,2500	1,2600	1,2200	72.099	90.278,26
07/8/2006	1,2300	1,65%	1,2000	1,2500	1,2000	83.279	100.972,64
04/8/2006	1,2100	0,83%	1,2100	1,2100	1,1900	17.102	20.647,78
03/8/2006	1,2000	0,84%	1,1900	1,2300	1,1700	41.068	49.389,75
02/8/2006	1,1900	-0,83%	1,1900	1,2000	1,1700	23.446	27.778,70
01/8/2006	1,2000	-0,83%	1,2100	1,2100	1,1900	31.815	38.168,50
31/7/2006	1,2100	0,00%	1,2100	1,2200	1,1900	36.068	43.527,82
28/7/2006	1,2100	0,00%	1,1900	1,2100	1,1900	8.703	10.404,71
27/7/2006	1,2100	1,68%	1,1600	1,2100	1,1600	8.462	10.152,20
26/7/2006	1,1900	0,00%	1,1600	1,2100	1,1600	35.093	41.576,08
25/7/2006	1,1900	3,48%	1,1400	1,2000	1,1400	79.204	92.582,87
24/7/2006	1,1500	0,00%	1,1200	1,1600	1,1200	19.024	21.748,22
21/7/2006	1,1500	0,88%	1,1100	1,1500	1,1100	30.657	34.811,96
20/7/2006	1,1400	3,64%	1,1200	1,1500	1,1200	62.647	71.153,24
19/7/2006	1,1000	1,85%	1,1000	1,1000	1,0800	58.863	64.371,85
18/7/2006	1,0800	-1,82%	1,1000	1,1200	1,0600	203.683	221.204,28
17/7/2006	1,1000	-4,35%	1,1200	1,1200	1,1000	102.154	113.222,48
14/7/2006	1,1500	-0,86%	1,1500	1,1500	1,1200	48.012	54.711,88
13/7/2006	1,1600	-2,52%	1,1900	1,1900	1,1500	44.705	52.173,77
12/7/2006	1,1900	-1,65%	1,2000	1,2200	1,1900	25.503	30.782,90
11/7/2006	1,2100	0,83%	1,1700	1,2300	1,1700	32.348	39.332,51
10/7/2006	1,2000	-0,83%	1,2100	1,2200	1,2000	23.134	28.000,94
07/7/2006	1,2100	1,68%	1,1900	1,2100	1,1900	36.288	43.599,37
06/7/2006	1,1900	-1,65%	1,2100	1,2100	1,1900	19.613	23.546,69
05/7/2006	1,2100	1,68%	1,2000	1,2100	1,1700	19.627	23.327,68
04/7/2006	1,1900	-1,65%	1,2200	1,2300	1,1900	23.915	28.899,10
03/7/2006	1,2100	0,00%	1,2300	1,2300	1,2100	57.845	70.700,31
30/6/2006	1,2100	0,00%	1,2100	1,2200	1,1900	30.062	36.382,30
29/6/2006	1,2100	1,68%	1,2100	1,2100	1,1900	27.111	32.545,60
28/6/2006	1,1900	-0,83%	1,1900	1,2000	1,1700	43.565	51.458,87
27/6/2006	1,2000	0,84%	1,1700	1,2100	1,1700	19.919	23.624,42
26/6/2006	1,1900	-1,65%	1,2100	1,2100	1,1600	34.451	41.013,98
23/6/2006	1,2100	0,00%	1,2100	1,2300	1,1900	24.657	29.942,71
22/6/2006	1,2100	1,68%	1,2100	1,2200	1,1900	32.179	38.660,78
21/6/2006	1,1900	-1,65%	1,1900	1,2100	1,1900	47.216	56.224,20
20/6/2006	1,2100	0,00%	1,2300	1,2300	1,1900	24.563	29.636,94
19/6/2006	1,2100	3,42%	1,2200	1,2300	1,1700	71.360	86.825,58
16/6/2006	1,1700	0,00%	1,2100	1,2100	1,1600	58.763	69.467,09
15/6/2006	1,1700	7,34%	1,0900	1,1900	1,0900	56.686	66.016,86
14/6/2006	1,0900	0,00%	1,0900	1,1200	1,0800	68.174	75.166,02
13/6/2006	1,0900	-6,84%	1,1700	1,1700	1,0800	148.209	163.329,35
09/6/2006	1,1700	0,86%	1,1600	1,2200	1,1600	19.850	23.614,00
08/6/2006	1,1600	-4,13%	1,1200	1,2100	1,1200	172.236	200.588,68
07/6/2006	1,2100	0,00%	1,2300	1,2300	1,1700	114.892	137.644,84
06/6/2006	1,2100	-3,20%	1,2100	1,2300	1,1900	159.707	193.024,22
05/6/2006	1,2500	-0,79%	1,2600	1,2700	1,2300	50.285	63.300,50
02/6/2006	1,2600	-3,08%	1,2800	1,3000	1,2600	52.172	66.393,36
01/6/2006	1,3000	-1,52%	1,3200	1,3300	1,2800	49.806	64.695,06
31/5/2006	1,3200	0,76%	1,3200	1,3200	1,3000	127.448	167.168,41
30/5/2006	1,3100	-2,24%	1,3100	1,3300	1,3000	201.605	263.975,73
29/5/2006	1,3400	-2,19%	1,3900	1,3900	1,3200	128.127	173.093,01
26/5/2006	1,3700	3,79%	1,3400	1,3800	1,3400	60.325	81.932,83
25/5/2006	1,3200	0,00%	1,3200	1,3400	1,3100	71.777	95.435,10
24/5/2006	1,3200	-2,94%	1,3600	1,3600	1,3100	131.398	173.358,76
23/5/2006	1,3600	4,62%	1,3000	1,3800	1,3000	88.987	119.957,56
22/5/2006	1,3000	-9,72%	1,4100	1,4100	1,3000	297.472	396.730,00
19/5/2006	1,4400	3,60%	1,4100	1,4500	1,3900	97.429	138.782,12
18/5/2006	1,3900	-4,14%	1,4100	1,4200	1,3200	332.183	456.535,92
17/5/2006	1,4500	-5,23%	1,5600	1,6000	1,4300	323.845	500.423,24
16/5/2006	1,5300	2,00%	1,4700	1,5400	1,4400	186.865	278.496,78
15/5/2006	1,5000	-3,23%	1,5200	1,5300	1,4900	123.435	186.172,91
12/5/2006	1,5500	0,65%	1,5000	1,5600	1,5000	152.089	233.471,10
11/5/2006	1,5400	-1,28%	1,5300	1,5600	1,5200	250.107	384.299,18
10/5/2006	1,5600	-2,50%	1,5800	1,6100	1,5400	224.411	353.426,87
09/5/2006	1,6000	0,00%	1,6100	1,6500	1,5800	384.377	621.397,70
08/5/2006	1,6000	2,56%	1,5600	1,6400	1,5600	322.855	520.289,40
05/5/2006	1,5600	0,65%	1,5600	1,6000	1,5500	360.522	566.963,07
04/5/2006	1,5500	6,90%	1,5000	1,5600	1,5000	597.844	914.951,97
03/5/2006	1,4500	1,40%	1,4400	1,4900	1,4100	315.653	457.775,92
02/5/2006	1,4300	5,15%	1,3800	1,4500	1,3800	271.039	386.365,26
28/4/2006	1,3600	-0,73%	1,3700	1,3900	1,3400	135.080	184.370,25
27/4/2006	1,3700	-1,44%	1,3900	1,4100	1,3700	103.858	143.700,80
26/4/2006	1,3900	1,46%	1,3800	1,4100	1,3800	131.089	182.608,65
25/4/2006	1,3700	-4,20%	1,3900	1,3900	1,3400	100.803	138.075,54
20/4/2006	1,4300	5,15%	1,3600	1,4500	1,3600	616.861	871.730,19
19/4/2006	1,3600	4,62%	1,3000	1,3700	1,3000	244.064	326.213,66
18/4/2006	1,3000	-0,76%	1,3000	1,3100	1,2800	56.616	73.256,48
13/4/2006	1,3100	-2,24%	1,3400	1,3400	1,3000	50.343	66.206,74
12/4/2006	1,3400	1,52%	1,3100	1,3800	1,3100	227.236	307.159,79
11/4/2006	1,3200	1,54%	1,3200	1,3400	1,3200	157.960	209.462,02
10/4/2006	1,3000	0,00%	1,3000	1,3100	1,3000	58.689	76.182,48
07/4/2006	1,3000	1,56%	1,3000	1,3000	1,2800	109.244	141.250,96
06/4/2006	1,2800	0,00%	1,3100	1,3200	1,2800	84.375	109.492,00
05/4/2006	1,2800	0,79%	1,2700	1,3000	1,2500	59.220	75.545,60
04/4/2006	1,2700	-3,05%	1,3000	1,3000	1,2700	40.438	51.821,56
03/4/2006	1,3100	0,77%	1,3100	1,3200	1,3000	59.367	77.507,20
31/3/2006	1,3000	-0,76%	1,3000	1,3100	1,2800	72.325	93.346,72
30/3/2006	1,3100	0,77%	1,3000	1,3200	1,3000	47.417	61.787,51
29/3/2006	1,3000	3,17%	1,2600	1,3400	1,2600	78.423	101.705,18
28/3/2006	1,2600	-4,55%	1,3000	1,3000	1,2600	147.061	186.813,63
27/3/2006	1,3200	-1,49%	1,3400	1,3800	1,3200	108.712	146.272,02
24/3/2006	1,3400	1,52%	1,3400	1,3400	1,3200	115.798	154.863,67
23/3/2006	1,3200	3,94%	1,3000	1,3400	1,3000	138.502	182.772,11
22/3/2006	1,2700	0,00%	1,3000	1,3000	1,2600	55.999	71.820,29
21/3/2006	1,2700	-2,31%	1,3000	1,3200	1,2600	106.442	138.369,35
20/3/2006	1,3000	3,17%	1,2800	1,3000	1,2600	86.609	111.465,25
17/3/2006	1,2600	0,00%	1,2300	1,2700	1,2300	74.023	93.385,98
16/3/2006	1,2600	2,44%	1,2300	1,2700	1,2200	65.134	81.515,98
15/3/2006	1,2300	3,36%	1,2300	1,2300	1,2000	27.404	33.393,40
14/3/2006	1,1900	-2,46%	1,2100	1,2300	1,1700	109.127	130.772,56
13/3/2006	1,2200	-0,81%	1,2200	1,2300	1,2100	58.035	71.109,05
10/3/2006	1,2300	1,65%	1,2200	1,2300	1,1900	76.610	92.995,51
09/3/2006	1,2100	3,42%	1,2000	1,2200	1,1900	146.638	176.430,45
08/3/2006	1,1700	1,74%	1,0800	1,1900	1,0500	259.656	288.009,03
07/3/2006	1,1500	-8,73%	1,1700	1,2100	1,1400	322.437	376.525,65
03/3/2006	1,2600	-3,08%	1,2600	1,3000	1,2200	145.605	182.191,35
02/3/2006	1,3000	-4,41%	1,3600	1,3600	1,3000	233.904	307.947,65
01/3/2006	1,3600	-4,90%	1,4100	1,4300	1,3600	84.631	116.976,70
28/2/2006	1,4300	3,62%	1,3800	1,4300	1,3800	88.840	124.977,02
27/2/2006	1,3800	-3,50%	1,4300	1,4300	1,3800	135.404	189.364,77
24/2/2006	1,4300	1,42%	1,4100	1,4300	1,4100	86.073	122.356,52
23/2/2006	1,4100	-0,70%	1,4400	1,4400	1,4100	78.074	111.089,33
22/2/2006	1,4200	-1,39%	1,4400	1,4700	1,4100	108.434	156.411,18
21/2/2006	1,4400	1,41%	1,4500	1,4700	1,4300	131.756	191.592,25
20/2/2006	1,4200	0,00%	1,4300	1,4400	1,4100	112.845	160.683,87
17/2/2006	1,4200	0,71%	1,4300	1,4300	1,3900	118.473	167.164,87
16/2/2006	1,4100	2,17%	1,3900	1,4300	1,3900	224.324	316.685,21
15/2/2006	1,3800	0,00%	1,3800	1,4200	1,3600	185.899	257.387,54
14/2/2006	1,3800	-0,72%	1,4200	1,4200	1,3800	148.804	208.532,84
13/2/2006	1,3900	-3,47%	1,4300	1,4400	1,3800	303.762	428.171,18
10/2/2006	1,4400	-2,70%	1,4700	1,4700	1,4300	248.400	360.186,92
09/2/2006	1,4800	-3,27%	1,5500	1,5600	1,4300	449.592	678.443,76
08/2/2006	1,5300	3,38%	1,5200	1,5600	1,5000	531.961	816.993,36
07/2/2006	1,4800	4,23%	1,4500	1,4900	1,4300	518.126	757.612,98
06/2/2006	1,4200	3,65%	1,4200	1,4300	1,4100	337.471	478.133,63
03/2/2006	1,3700	4,58%	1,3400	1,3900	1,3400	649.696	887.781,61
02/2/2006	1,3100	2,34%	1,3300	1,3300	1,3100	273.680	361.220,92
01/2/2006	1,2800	2,40%	1,2600	1,3000	1,2500	271.004	344.642,09
31/1/2006	1,2500	1,63%	1,2600	1,2700	1,2300	139.160	175.096,77
30/1/2006	1,2300	0,82%	1,2200	1,2600	1,2100	125.355	155.435,73
27/1/2006	1,2200	-0,81%	1,2600	1,2600	1,2100	82.140	101.818,01
26/1/2006	1,2300	-1,60%	1,2500	1,2700	1,2200	223.192	277.018,57
25/1/2006	1,2500	1,63%	1,2300	1,2600	1,2300	136.609	170.798,95
24/1/2006	1,2300	1,65%	1,2300	1,2600	1,2300	197.134	244.941,44
23/1/2006	1,2100	-3,97%	1,2300	1,2300	1,2100	171.227	208.665,93
20/1/2006	1,2600	-1,56%	1,3000	1,3000	1,2500	216.516	276.451,02
19/1/2006	1,2800	4,07%	1,2300	1,3100	1,2300	264.832	338.502,12
18/1/2006	1,2300	-2,38%	1,2200	1,2500	1,2100	153.872	188.249,60
17/1/2006	1,2600	-3,08%	1,3000	1,3200	1,2500	232.468	299.663,70
16/1/2006	1,3000	3,17%	1,2700	1,3200	1,2600	377.813	489.855,12
13/1/2006	1,2600	0,80%	1,2500	1,2700	1,2500	149.393	188.442,59
12/1/2006	1,2500	-0,79%	1,2600	1,3000	1,2300	223.413	283.301,95
11/1/2006	1,2600	-3,82%	1,3400	1,3400	1,2600	308.792	397.734,58
10/1/2006	1,3100	7,38%	1,3400	1,3600	1,2800	759.986	1.007.537,17
09/1/2006	1,2200	2,52%	1,2200	1,2800	1,2000	632.509	778.138,21
05/1/2006	1,1900	0,00%	1,1900	1,2000	1,1700	148.084	175.326,42
04/1/2006	1,1900	2,59%	1,1900	1,2100	1,1900	234.116	278.753,50
03/1/2006	1,1600	4,50%	1,1900	1,1900	1,1500	342.603	401.245,28
02/1/2006	1,1100	0,91%	1,1200	1,1500	1,1100	78.527	89.065,30
30/12/2005	1,1000	0,00%	1,1000	1,1200	1,1000	62.125	68.578,10
29/12/2005	1,1000	-1,79%	1,1500	1,1500	1,1000	111.694	125.477,60
28/12/2005	1,1200	-1,75%	1,1500	1,1600	1,1200	106.132	121.024,40
27/12/2005	1,1400	2,70%	1,1200	1,1500	1,1200	91.154	103.136,00
23/12/2005	1,1100	0,91%	1,1000	1,1200	1,0900	115.331	127.584,57
22/12/2005	1,1000	-1,79%	1,1400	1,1500	1,1000	194.637	218.379,35
21/12/2005	1,1200	5,66%	1,0900	1,1500	1,0900	352.903	395.370,65
20/12/2005	1,0600	0,00%	1,0900	1,1000	1,0600	133.553	144.261,63
19/12/2005	1,0600	0,00%	1,0800	1,0900	1,0400	198.181	210.175,85
16/12/2005	1,0600	-3,64%	1,1000	1,1000	1,0600	126.728	137.220,75
15/12/2005	1,1000	-1,79%	1,1500	1,1500	1,0900	351.901	395.692,41
14/12/2005	1,1200	6,67%	1,1000	1,1500	1,1000	673.303	758.752,04
13/12/2005	1,0500	0,96%	1,0800	1,0800	1,0400	235.217	248.567,37
12/12/2005	1,0400	5,05%	0,9900	1,0400	0,9800	138.592	139.302,07
09/12/2005	0,9900	1,02%	0,9800	0,9900	0,9800	13.915	13.651,43
08/12/2005	0,9800	-1,01%	0,9900	0,9900	0,9800	36.061	35.533,74
07/12/2005	0,9900	0,00%	0,9900	1,0000	0,9900	32.254	31.993,23
06/12/2005	0,9900	-1,00%	0,9900	1,0100	0,9900	59.909	59.916,00
05/12/2005	1,0000	-0,99%	1,0000	1,0100	0,9900	45.325	45.521,73
02/12/2005	1,0100	2,02%	1,0100	1,0100	1,0000	53.568	54.129,29
01/12/2005	0,9900	1,02%	0,9800	1,0100	0,9800	19.011	18.889,90
30/11/2005	0,9800	-1,01%	0,9900	0,9900	0,9800	41.274	40.492,40
29/11/2005	0,9900	0,00%	1,0000	1,0000	0,9900	38.828	38.653,24
28/11/2005	0,9900	-1,98%	0,9900	1,0100	0,9900	66.693	66.615,44
25/11/2005	1,0100	0,00%	1,0100	1,0300	1,0100	57.056	58.133,01
24/11/2005	1,0100	-2,88%	1,0300	1,0300	1,0100	19.146	19.521,85
23/11/2005	1,0400	0,00%	1,0300	1,0500	1,0100	46.139	47.845,04
22/11/2005	1,0400	2,97%	1,0100	1,0600	1,0100	213.349	222.948,11
21/11/2005	1,0100	2,02%	1,0000	1,0100	0,9900	70.352	70.525,19
18/11/2005	0,9900	-1,98%	1,0000	1,0100	0,9900	45.191	45.316,50
17/11/2005	1,0100	0,00%	1,0100	1,0300	1,0000	54.279	55.157,28
16/11/2005	1,0100	3,06%	0,9800	1,0100	0,9800	112.363	113.063,41
15/11/2005	0,9800	-1,01%	0,9900	1,0000	0,9800	46.584	46.137,84
14/11/2005	0,9900	0,00%	0,9900	1,0100	0,9800	70.490	70.048,30
11/11/2005	0,9900	2,06%	0,9800	0,9900	0,9800	67.144	66.153,64
10/11/2005	0,9700	-2,02%	1,0000	1,0000	0,9700	84.323	82.367,85
09/11/2005	0,9900	-1,00%	1,0000	1,0000	0,9900	76.756	75.905,65
08/11/2005	1,0000	-0,99%	1,0400	1,0400	1,0000	46.860	47.493,32
07/11/2005	1,0100	0,00%	1,0100	1,0400	1,0100	118.815	122.146,36
04/11/2005	1,0100	0,00%	1,0100	1,0500	1,0100	100.375	103.082,42
03/11/2005	1,0100	2,02%	1,0000	1,0500	0,9900	115.274	117.747,85
02/11/2005	0,9900	0,00%	0,9900	1,0100	0,9900	58.656	58.254,37
01/11/2005	0,9900	0,00%	0,9900	1,0000	0,9900	48.924	48.555,72
31/10/2005	0,9900	0,00%	0,9900	1,0100	0,9800	81.090	80.478,59
27/10/2005	0,9900	0,00%	0,9900	1,0100	0,9800	78.811	78.491,57
26/10/2005	0,9900	-1,00%	1,0000	1,0100	0,9800	53.136	53.143,60
25/10/2005	1,0000	3,09%	0,9800	1,0100	0,9800	109.136	109.443,09
24/10/2005	0,9700	-1,02%	0,9800	0,9900	0,9500	66.177	64.439,77
21/10/2005	0,9800	0,00%	0,9700	0,9900	0,9500	45.727	44.612,60
20/10/2005	0,9800	-2,00%	1,0100	1,0100	0,9700	65.229	64.959,21
19/10/2005	1,0000	0,00%	1,0000	1,0100	0,9900	65.947	65.693,51
18/10/2005	1,0000	1,01%	0,9900	1,0300	0,9900	121.705	122.812,31
17/10/2005	0,9900	4,21%	0,9900	1,0000	0,9800	106.121	104.937,70
14/10/2005	0,9500	-2,06%	0,9700	0,9700	0,9500	48.236	46.533,23
13/10/2005	0,9700	0,00%	0,9900	0,9900	0,9500	72.743	70.826,90

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.%