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
12/10/2005	0,9800	3,16%	0,9700	0,9900	0,9500	88.728	86.228,10
11/10/2005	0,9500	-2,06%	0,9700	0,9900	0,9500	76.536	73.985,30
10/10/2005	0,9700	-1,02%	0,9800	1,0000	0,9500	99.254	97.360,25
07/10/2005	0,9800	-1,01%	0,9900	1,0100	0,9800	132.371	131.051,30
06/10/2005	0,9900	-1,98%	0,9700	1,0100	0,9700	186.963	184.477,90
05/10/2005	1,0100	0,00%	0,9900	1,0400	0,9900	140.124	142.283,87
04/10/2005	1,0100	-3,81%	1,0400	1,0500	1,0000	258.560	264.341,39
03/10/2005	1,0500	-0,94%	1,0600	1,0800	1,0400	146.259	154.481,01
30/9/2005	1,0600	-2,75%	1,0900	1,0900	1,0500	147.275	156.840,46
29/9/2005	1,0900	0,93%	1,0800	1,1000	1,0800	86.684	87.416,35
28/9/2005	1,0800	0,00%	1,0800	1,1100	1,0800	138.533	151.235,64
27/9/2005	1,0800	1,89%	1,0600	1,1000	1,0600	108.672	117.570,32
26/9/2005	1,0600	-1,85%	1,0800	1,1000	1,0600	59.927	64.629,81
23/9/2005	1,0800	2,86%	1,0400	1,1000	1,0400	98.592	106.008,34
22/9/2005	1,0500	0,00%	1,0400	1,0800	1,0400	89.127	93.823,09
21/9/2005	1,0500	-4,55%	1,1000	1,1000	1,0500	86.123	92.230,70
20/9/2005	1,1000	-1,79%	1,1500	1,1500	1,0900	146.153	164.504,90
19/9/2005	1,1200	2,75%	1,0900	1,1500	1,0900	217.639	244.151,58
16/9/2005	1,0900	0,93%	1,0800	1,1400	1,0800	191.356	211.432,21
15/9/2005	1,0800	0,00%	1,0800	1,1000	1,0500	81.178	87.113,85
14/9/2005	1,0800	-1,82%	1,0900	1,1000	1,0800	75.130	81.122,03
13/9/2005	1,1000	0,00%	1,1000	1,1200	1,0800	189.979	208.031,40
12/9/2005	1,1000	-1,79%	1,1400	1,1500	1,0900	132.712	146.470,48
09/9/2005	1,1200	0,00%	1,1000	1,1400	1,1000	119.921	133.996,25
08/9/2005	1,1200	-1,75%	1,1500	1,1500	1,1000	256.054	287.736,44
07/9/2005	1,1400	0,00%	1,1700	1,2200	1,1200	740.013	866.756,75
06/9/2005	1,1400	9,62%	1,0600	1,1400	1,0600	719.845	805.715,21
05/9/2005	1,0400	4,00%	1,0000	1,0600	1,0000	318.372	328.874,67
02/9/2005	1,0000	5,26%	0,9500	1,0100	0,9500	191.875	190.940,49
01/9/2005	0,9500	0,00%	0,9500	0,9700	0,9500	41.330	39.461,26
31/8/2005	0,9500	0,00%	0,9700	0,9700	0,9400	43.948	41.918,30
30/8/2005	0,9500	1,06%	0,9400	0,9700	0,9300	22.430	21.157,75
29/8/2005	0,9400	-3,09%	0,9500	0,9500	0,9300	49.738	46.731,86
26/8/2005	0,9700	2,11%	0,9500	0,9900	0,9400	21.308	20.495,46
25/8/2005	0,9500	0,00%	0,9700	0,9700	0,9300	54.131	51.501,04
24/8/2005	0,9500	-3,06%	0,9500	0,9800	0,9500	18.485	17.900,95
23/8/2005	0,9800	-1,01%	1,0100	1,0100	0,9500	74.483	73.041,33
22/8/2005	0,9900	5,32%	0,9300	1,0000	0,9300	146.643	144.804,22
19/8/2005	0,9400	0,00%	0,9200	0,9500	0,9200	51.317	48.227,09
18/8/2005	0,9400	1,08%	0,9300	0,9500	0,9300	25.987	24.314,34
17/8/2005	0,9300	-1,06%	0,9300	0,9400	0,9300	26.561	24.770,10
16/8/2005	0,9400	-1,05%	0,9500	0,9700	0,9400	30.371	28.760,76
12/8/2005	0,9500	0,00%	0,9500	0,9800	0,9300	64.745	62.019,53
11/8/2005	0,9500	1,06%	0,9400	0,9500	0,9300	26.220	24.801,55
10/8/2005	0,9400	1,08%	0,9300	0,9500	0,9300	44.384	41.576,70
09/8/2005	0,9300	-2,11%	0,9400	0,9500	0,9300	51.334	48.235,49
08/8/2005	0,9500	0,00%	0,9400	0,9500	0,9300	32.675	31.248,50
05/8/2005	0,9500	-4,04%	0,9900	0,9900	0,9500	18.103	17.410,02
04/8/2005	0,9900	1,02%	0,9500	0,9900	0,9500	25.013	24.319,02
03/8/2005	0,9800	-1,01%	0,9900	1,0000	0,9500	90.276	89.391,20
02/8/2005	0,9900	4,21%	0,9500	0,9900	0,9500	54.422	53.044,33
01/8/2005	0,9500	-4,04%	0,9800	0,9800	0,9500	80.515	77.663,81
29/7/2005	0,9900	-3,88%	1,0100	1,0100	0,9900	100.694	101.242,60
28/7/2005	1,0300	4,04%	1,0000	1,0500	0,9800	1.444.263	1.424.534,18
27/7/2005	0,9900	1,02%	0,9800	1,0000	0,9500	122.812	120.726,43
26/7/2005	0,9800	1,03%	0,9400	0,9900	0,9400	601.977	584.901,16
25/7/2005	0,9700	5,43%	0,8900	0,9900	0,8900	509.171	484.936,40
22/7/2005	0,9200	2,22%	0,8900	0,9200	0,8900	390.878	358.049,45
21/7/2005	0,9000	0,00%	0,9300	0,9300	0,9000	30.563	27.690,99
20/7/2005	0,9000	1,12%	0,8900	0,9300	0,8900	96.946	88.192,73
19/7/2005	0,8900	0,00%	0,8900	0,9000	0,8800	56.393	50.614,10
18/7/2005	0,8900	1,14%	0,8600	0,9000	0,8600	72.774	64.184,68
15/7/2005	0,8800	2,33%	0,8400	0,8800	0,8400	42.246	36.335,15
14/7/2005	0,8600	0,00%	0,8800	0,8800	0,8600	59.831	51.829,23
13/7/2005	0,8600	-1,15%	0,8400	0,8700	0,8400	87.696	75.092,18
12/7/2005	0,8700	1,16%	0,8600	0,8800	0,8400	71.355	61.496,39
11/7/2005	0,8600	2,38%	0,8400	0,8700	0,8400	43.712	37.186,49
08/7/2005	0,8400	0,00%	0,8400	0,8600	0,8400	36.462	31.037,15
07/7/2005	0,8400	-2,33%	0,8700	0,8700	0,8400	106.810	90.362,50
06/7/2005	0,8600	-1,15%	0,8700	0,8700	0,8400	57.473	48.932,31
05/7/2005	0,8700	1,16%	0,8600	0,8700	0,8600	34.194	29.393,23
04/7/2005	0,8600	0,00%	0,8400	0,8700	0,8400	49.975	42.486,38
01/7/2005	0,8600	0,00%	0,8400	0,8800	0,8400	22.206	19.101,25
30/6/2005	0,8600	-1,15%	0,8700	0,8800	0,8600	46.999	40.517,00
29/6/2005	0,8700	-1,14%	0,8800	0,8900	0,8600	76.885	66.752,08
28/6/2005	0,8800	0,00%	0,8700	0,8800	0,8700	57.035	50.041,19
27/6/2005	0,8800	0,00%	0,8800	0,8800	0,8800	19.730	17.373,35
24/6/2005	0,8800	-1,12%	0,8800	0,8900	0,8800	19.511	17.273,60
23/6/2005	0,8900	1,14%	0,8800	0,8900	0,8800	49.305	43.338,74
22/6/2005	0,8800	-1,12%	0,8900	0,9000	0,8800	23.737	21.039,48
21/6/2005	0,8900	0,00%	0,8800	0,8900	0,8800	45.022	39.923,18
17/6/2005	0,8900	0,00%	0,8800	0,9000	0,8800	5.183	4.615,00
16/6/2005	0,8900	1,14%	0,8800	0,9000	0,8800	22.498	20.030,40
15/6/2005	0,8800	0,00%	0,8800	0,8900	0,8800	12.130	10.769,04
14/6/2005	0,8800	0,00%	0,8800	0,8800	0,8800	109.677	96.547,70
13/6/2005	0,8800	-1,12%	0,8800	0,8900	0,8800	19.522	17.219,26
10/6/2005	0,8900	0,00%	0,9000	0,9000	0,8800	40.430	36.023,12
09/6/2005	0,8900	-3,26%	0,9200	0,9200	0,8900	56.466	50.775,47
08/6/2005	0,9200	4,55%	0,8800	0,9200	0,8800	22.398	20.242,40
07/6/2005	0,8800	0,00%	0,8800	0,8900	0,8800	29.006	25.548,53
06/6/2005	0,8800	-1,12%	0,8800	0,9000	0,8800	40.874	36.054,74
03/6/2005	0,8900	1,14%	0,8800	0,9000	0,8800	18.460	16.340,66
02/6/2005	0,8800	-1,12%	0,8900	0,9000	0,8800	40.433	36.004,63
01/6/2005	0,8900	-1,11%	0,9000	0,9000	0,8800	6.904	6.178,69
31/5/2005	0,9000	0,00%	0,8900	0,9200	0,8900	9.771	8.813,82
30/5/2005	0,9000	1,12%	0,8900	0,9300	0,8900	46.245	41.922,70
27/5/2005	0,8900	0,00%	0,8800	0,8900	0,8800	20.619	18.254,22
26/5/2005	0,8900	1,14%	0,8700	0,9000	0,8700	26.791	23.772,68
25/5/2005	0,8800	0,00%	0,8800	0,9000	0,8800	25.166	22.189,85
24/5/2005	0,8800	-1,12%	0,8900	0,9000	0,8800	13.480	11.984,04
23/5/2005	0,8900	-1,11%	0,8900	0,9200	0,8900	10.724	9.618,75
20/5/2005	0,9000	1,12%	0,8800	0,9000	0,8800	80.349	71.726,31
19/5/2005	0,8900	1,14%	0,8800	0,8900	0,8800	12.809	11.357,90
18/5/2005	0,8800	-1,12%	0,8800	0,8900	0,8800	38.080	33.421,54
17/5/2005	0,8900	0,00%	0,9000	0,9000	0,8900	23.344	20.829,59
16/5/2005	0,8900	0,00%	0,8900	0,9000	0,8800	50.274	44.788,10
13/5/2005	0,8900	-1,11%	0,9000	0,9000	0,8900	33.783	30.258,60
12/5/2005	0,9000	0,00%	0,8900	0,9300	0,8900	42.694	38.389,56
11/5/2005	0,9000	-3,23%	0,9300	0,9300	0,8900	28.235	25.399,40
10/5/2005	0,9300	4,49%	0,9300	0,9300	0,8900	77.591	70.748,47
09/5/2005	0,8900	0,00%	0,8800	0,9000	0,8800	23.310	20.823,05
06/5/2005	0,8900	0,00%	0,9000	0,9000	0,8800	39.832	35.716,75
05/5/2005	0,8900	1,14%	0,8900	0,9000	0,8800	33.074	29.531,56
04/5/2005	0,8800	0,00%	0,8800	0,8800	0,8800	26.362	23.211,40
03/5/2005	0,8800	-2,22%	0,9000	0,9000	0,8800	23.016	20.481,70
28/4/2005	0,9000	1,12%	0,9000	0,9000	0,8900	17.593	15.800,36
27/4/2005	0,8900	0,00%	0,9000	0,9000	0,8900	8.610	7.711,24
26/4/2005	0,8900	-3,26%	0,9200	0,9200	0,8900	53.423	48.139,92
25/4/2005	0,9200	-1,08%	0,9400	0,9400	0,9000	23.375	21.489,15
22/4/2005	0,9300	1,09%	0,9000	0,9300	0,9000	22.487	20.810,58
21/4/2005	0,9200	-2,13%	0,9400	0,9400	0,9200	58.584	54.228,64
20/4/2005	0,9400	0,00%	0,9300	0,9500	0,9200	25.110	23.546,80
19/4/2005	0,9400	1,08%	0,9300	0,9500	0,9300	15.018	14.169,20
18/4/2005	0,9300	-2,11%	0,9500	0,9500	0,9300	36.862	34.556,05
15/4/2005	0,9500	0,00%	0,9500	0,9500	0,9400	12.939	12.349,65
14/4/2005	0,9500	0,00%	0,9500	0,9500	0,9400	38.797	36.917,84
13/4/2005	0,9500	-2,06%	0,9900	0,9900	0,9500	33.045	32.042,60
12/4/2005	0,9700	2,11%	0,9500	0,9700	0,9500	30.607	29.449,22
11/4/2005	0,9500	0,00%	0,9400	0,9700	0,9400	25.607	24.383,75
08/4/2005	0,9500	0,00%	0,9500	0,9700	0,9400	48.107	45.714,29
07/4/2005	0,9500	0,00%	0,9900	0,9900	0,9500	32.040	30.968,59
06/4/2005	0,9500	-2,06%	0,9700	0,9700	0,9500	10.677	10.256,75
05/4/2005	0,9700	2,11%	0,9700	0,9700	0,9300	70.085	66.965,22
04/4/2005	0,9500	0,00%	0,9700	0,9800	0,9500	46.420	44.601,18
01/4/2005	0,9500	0,00%	0,9500	0,9900	0,9400	72.942	69.858,79
31/3/2005	0,9500	-2,06%	0,9700	0,9900	0,9500	37.384	36.051,99
30/3/2005	0,9700	-2,02%	1,0000	1,0000	0,9500	72.401	70.055,58
29/3/2005	0,9900	-1,98%	1,0100	1,0100	0,9800	96.705	95.682,01
24/3/2005	1,0100	0,00%	1,0400	1,0400	1,0100	43.664	44.812,79
23/3/2005	1,0100	0,00%	0,9800	1,0400	0,9800	42.742	43.527,54
22/3/2005	1,0100	0,00%	1,0000	1,0100	0,9900	61.489	62.017,01
21/3/2005	1,0100	-3,81%	1,0300	1,0400	1,0100	36.223	37.067,57
18/3/2005	1,0500	0,00%	1,0800	1,0900	1,0500	15.712	16.724,60
17/3/2005	1,0500	-4,55%	1,1000	1,1000	0,9900	103.655	108.245,77
16/3/2005	1,1000	-1,79%	1,1500	1,1500	1,0900	20.063	22.364,48
15/3/2005	1,1200	1,82%	1,0800	1,1400	1,0800	98.457	110.095,30
11/3/2005	1,1000	0,92%	1,0800	1,1000	1,0800	35.702	39.044,85
10/3/2005	1,0900	-0,91%	1,0800	1,1000	1,0800	44.476	48.236,23
09/3/2005	1,1000	0,00%	1,0800	1,1000	1,0800	54.593	59.220,40
08/3/2005	1,1000	0,00%	1,0800	1,1000	1,0800	34.197	37.403,90
07/3/2005	1,1000	0,92%	1,0400	1,1200	1,0400	86.822	95.130,16
04/3/2005	1,0900	4,81%	1,0500	1,0900	1,0500	52.000	56.063,78
03/3/2005	1,0400	0,00%	1,0400	1,0800	1,0100	104.245	108.213,48
02/3/2005	1,0400	-3,70%	1,0600	1,0800	1,0400	51.536	54.519,02
01/3/2005	1,0800	-0,92%	1,0800	1,0800	1,0500	59.709	63.635,24
28/2/2005	1,0900	0,93%	1,0600	1,1000	1,0600	87.069	94.923,72
25/2/2005	1,0800	-1,82%	1,1200	1,1200	1,0800	57.035	61.513,40
24/2/2005	1,1000	0,00%	1,1000	1,1400	1,0900	180.685	199.695,47
23/2/2005	1,1000	-1,79%	1,1000	1,1200	1,0900	84.864	94.127,85
22/2/2005	1,1200	1,82%	1,1200	1,1400	1,0300	417.076	449.664,58
21/2/2005	1,1000	3,77%	1,1100	1,1400	1,0900	271.909	301.686,79
18/2/2005	1,0600	0,00%	1,0900	1,0900	1,0600	67.790	72.606,80
17/2/2005	1,0600	-1,85%	1,0800	1,1000	1,0600	71.771	77.192,72
16/2/2005	1,0800	0,00%	1,0800	1,1000	1,0600	114.672	124.652,63
15/2/2005	1,0800	2,86%	1,0500	1,1000	1,0400	116.746	125.416,79
14/2/2005	1,0500	3,96%	1,0300	1,1000	1,0100	105.731	111.343,44
11/2/2005	1,0100	-2,88%	1,0300	1,0400	1,0100	89.049	91.759,01
10/2/2005	1,0400	-0,95%	1,0400	1,0400	1,0300	38.188	39.580,20
09/2/2005	1,0500	-3,67%	1,0400	1,1000	1,0100	215.469	224.637,52
08/2/2005	1,0900	-2,68%	1,1200	1,1500	1,0800	145.460	162.654,41
07/2/2005	1,1200	1,82%	1,0800	1,1600	1,0800	146.403	165.632,84
04/2/2005	1,1000	5,77%	1,0400	1,1000	1,0400	237.786	255.750,22
03/2/2005	1,0400	0,97%	1,0000	1,0800	1,0000	292.106	304.373,86
02/2/2005	1,0300	0,00%	1,0100	1,0400	1,0000	79.006	80.858,16
01/2/2005	1,0300	1,98%	1,0100	1,0500	0,9900	234.698	240.222,95
31/1/2005	1,0100	-4,72%	1,0400	1,1000	1,0100	190.318	199.455,99
28/1/2005	1,0600	-1,85%	1,0800	1,1000	1,0400	183.696	196.706,48
27/1/2005	1,0800	10,20%	1,0100	1,0800	1,0100	490.885	507.162,84
26/1/2005	0,9800	10,11%	0,8900	0,9800	0,8900	303.300	283.920,69
25/1/2005	0,8900	1,14%	0,8900	0,9000	0,8700	129.380	115.407,15
24/1/2005	0,8800	1,15%	0,8800	0,9000	0,8800	39.810	35.287,21
21/1/2005	0,8700	1,16%	0,8700	0,8900	0,8400	118.538	103.094,07
20/1/2005	0,8600	-2,27%	0,8800	0,8800	0,8400	132.603	114.344,67
19/1/2005	0,8800	0,00%	0,8800	0,8800	0,8800	41.981	36.866,90
18/1/2005	0,8800	-2,22%	0,8800	0,9200	0,8800	45.058	39.870,45
17/1/2005	0,9000	0,00%	0,9000	0,9000	0,8900	38.952	35.101,81
14/1/2005	0,9000	0,00%	0,8900	0,9400	0,8900	123.585	113.105,19
13/1/2005	0,9000	1,12%	0,8900	0,9500	0,8600	222.779	200.919,17
12/1/2005	0,8900	1,14%	0,8800	0,8900	0,8700	15.781	13.902,99
11/1/2005	0,8800	-1,12%	0,8900	0,9000	0,8800	24.979	22.119,39
10/1/2005	0,8900	-1,11%	0,8900	0,8900	0,8800	33.017	29.198,40
07/1/2005	0,9000	2,27%	0,8800	0,9000	0,8700	27.180	24.199,98
05/1/2005	0,8800	0,00%	0,8800	0,9200	0,8700	78.411	69.476,06
04/1/2005	0,8800	0,00%	0,8400	0,8800	0,8400	39.440	33.939,91
03/1/2005	0,8800	0,00%	0,8800	0,8900	0,8700	20.463	18.083,65
31/12/2004	0,8800	0,00%	0,8800	0,8800	0,8700	6.813	5.967,95
30/12/2004	0,8800	-1,12%	0,8900	0,8900	0,8700	10.258	8.988,80
29/12/2004	0,8900	2,30%	0,8700	0,8900	0,8700	29.418	25.699,00
28/12/2004	0,8700	0,00%	0,8700	0,8900	0,8700	33.011	29.022,55
27/12/2004	0,8700	-1,14%	0,8700	0,8800	0,8700	14.804	12.885,26
24/12/2004	0,8800	0,00%	0,8800	0,8900	0,8600	45.049	39.163,48
23/12/2004	0,8800	-2,22%	0,8800	0,8900	0,8700	116.733	102.601,60
22/12/2004	0,9000	0,00%	0,9200	0,9200	0,8800	22.537	20.111,51
21/12/2004	0,9000	0,00%	0,9000	0,9000	0,8900	27.491	24.822,44
20/12/2004	0,9000	2,27%	0,8800	0,9300	0,8600	89.183	80.689,75
17/12/2004	0,8800	-1,12%	0,8900	0,9000	0,8800	49.048	43.156,82
16/12/2004	0,8900	-1,11%	0,8800	0,9000	0,8800	13.827	12.287,74
15/12/2004	0,9000	0,00%	0,9000	0,9000	0,8800	4.367	3.927,34
14/12/2004	0,9000	0,00%	0,9000	0,9000	0,8800	22.308	20.155,33
13/12/2004	0,9000	2,27%	0,8900	0,9000	0,8700	77.506	69.003,71
10/12/2004	0,8800	-1,12%	0,8900	0,9000	0,8800	45.501	40.408,55
09/12/2004	0,8900	-1,11%	0,9000	0,9000	0,8800	22.644	20.147,69
08/12/2004	0,9000	0,00%	0,9000	0,9000	0,8900	10.770	9.691,93
07/12/2004	0,9000	-2,17%	0,9000	0,9300	0,8900	21.054	18.998,46
06/12/2004	0,9200	0,00%	0,9000	0,9300	0,8900	18.240	16.734,90
03/12/2004	0,9200	-1,08%	0,9500	0,9500	0,9000	28.222	26.102,79
02/12/2004	0,9300	3,33%	0,9200	0,9400	0,9000	34.203	31.503,09
01/12/2004	0,9000	-2,17%	0,9200	0,9200	0,8900	9.175	8.329,40
30/11/2004	0,9200	0,00%	0,8900	0,9300	0,8800	39.849	36.102,79
29/11/2004	0,9200	3,37%	0,9200	0,9300	0,8900	53.627	49.208,55
26/11/2004	0,8900	-3,26%	0,9000	0,9300	0,8900	18.019	16.134,92
25/11/2004	0,9200	2,22%	0,8800	0,9200	0,8800	18.736	16.921,26
24/11/2004	0,9000	0,00%	0,8800	0,9000	0,8800	13.070	11.613,24
23/11/2004	0,9000	0,00%	0,8900	0,9000	0,8800	10.936	9.714,77
22/11/2004	0,9000	0,00%	0,8800	0,9000	0,8800	44.134	40.074,09
19/11/2004	0,9000	0,00%	0,8900	0,9000	0,8800	34.613	31.137,10
18/11/2004	0,9000	-3,23%	0,9200	0,9300	0,8900	71.259	64.017,80
17/11/2004	0,9300	1,09%	0,9000	0,9300	0,9000	16.569	15.202,94
16/11/2004	0,9200	0,00%	0,9000	0,9300	0,9000	52.591	47.869,40
15/11/2004	0,9200	0,00%	0,9000	0,9300	0,9000	44.692	40.976,47
12/11/2004	0,9200	2,22%	0,9400	0,9400	0,9000	80.640	74.065,05
11/11/2004	0,9000	4,65%	0,8400	0,9300	0,8400	126.459	110.671,45
10/11/2004	0,8600	0,00%	0,8600	0,8700	0,8400	78.984	67.324,17
09/11/2004	0,8600	2,38%	0,8400	0,8700	0,8400	63.388	54.053,51
08/11/2004	0,8400	-4,55%	0,8700	0,8800	0,8400	34.028	29.207,88
05/11/2004	0,8800	1,15%	0,9000	0,9000	0,8600	14.659	12.881,19
04/11/2004	0,8700	-1,14%	0,8800	0,8800	0,8600	33.554	29.092,95
03/11/2004	0,8800	0,00%	0,8800	0,8800	0,8600	30.759	26.720,97
02/11/2004	0,8800	0,00%	0,8800	0,8900	0,8600	34.898	30.525,43
01/11/2004	0,8800	0,00%	0,8800	0,8800	0,8700	35.296	30.875,65
29/10/2004	0,8800	0,00%	0,8600	0,8800	0,8600	53.546	46.530,13
27/10/2004	0,8800	0,00%	0,8900	0,8900	0,8400	43.153	37.026,14
26/10/2004	0,8800	0,00%	0,8800	0,8800	0,8700	26.104	22.736,06
25/10/2004	0,8800	-1,12%	0,8800	0,8900	0,8600	21.862	19.063,60
22/10/2004	0,8900	0,00%	0,9000	0,9000	0,8800	32.069	28.485,39
21/10/2004	0,8900	3,49%	0,8600	0,9000	0,8400	43.601	38.330,65
20/10/2004	0,8600	2,38%	0,8400	0,8700	0,8200	80.495	67.784,32
19/10/2004	0,8400	0,00%	0,8400	0,8600	0,8200	53.910	37.292,30
18/10/2004	0,8400	-3,45%	0,8400	0,8800	0,8400	59.662	50.744,58
15/10/2004	0,8700	-1,14%	0,8800	0,8800	0,8600	18.554	16.091,07
14/10/2004	0,8800	-1,12%	0,8800	0,8800	0,8800	15.500	13.654,77
13/10/2004	0,8900	0,00%	0,8900	0,8900	0,8700	14.077	12.367,70
12/10/2004	0,8900	0,00%	0,8900	0,8900	0,8800	24.410	21.596,59
11/10/2004	0,8900	1,14%	0,8800	0,9000	0,8800	9.698	8.522,05
08/10/2004	0,8800	-1,12%	0,8900	0,9000	0,8800	23.771	21.062,73
07/10/2004	0,8900	0,00%	0,8900	0,9000	0,8700	30.784	27.123,64
06/10/2004	0,8900	0,00%	0,8800	0,8900	0,8800	26.867	23.719,23
05/10/2004	0,8900	1,14%	0,8700	0,8900	0,8700	18.622	16.421,00
04/10/2004	0,8800	2,33%	0,8700	0,8900	0,8700	41.866	36.795,21
01/10/2004	0,8600	-1,15%	0,8700	0,8700	0,8400	19.825	17.004,10
30/9/2004	0,8700	1,16%	0,8600	0,8800	0,8600	40.815	35.116,20
29/9/2004	0,8600	-2,27%	0,8600	0,8700	0,8400	14.346	12.274,21
28/9/2004	0,8800	1,15%	0,8400	0,8800	0,8400	25.714	21.935,70
27/9/2004	0,8700	3,57%	0,8300	0,8700	0,8300	50.404	42.893,18
24/9/2004	0,8400	0,00%	0,8400	0,8600	0,8400	48.212	40.968,48
23/9/2004	0,8400	-3,45%	0,8700	0,8700	0,8400	50.363	42.835,05
22/9/2004	0,8700	0,00%	0,8400	0,8800	0,8400	36.021	30.834,31
21/9/2004	0,8700	-1,14%	0,8700	0,8700	0,8600	40.146	34.513,23
20/9/2004	0,8800	0,00%	0,8800	0,8800	0,8600	46.380	40.236,85
17/9/2004	0,8800	1,15%	0,8700	0,8800	0,8600	60.687	52.436,14
16/9/2004	0,8700	-1,14%	0,8800	0,9000	0,8700	65.663	57.828,58
15/9/2004	0,8800	0,00%	0,8800	0,8800	0,8600	63.763	55.517,75
14/9/2004	0,8800	-1,12%	0,8900	0,8900	0,8600	18.371	16.012,90
13/9/2004	0,8900	2,30%	0,8700	0,8900	0,8400	72.713	63.229,85
10/9/2004	0,8700	-1,14%	0,8800	0,8800	0,8600	25.867	22.290,40
09/9/2004	0,8800	0,00%	0,8700	0,8800	0,8600	20.153	17.430,60
08/9/2004	0,8800	-1,12%	0,8800	0,8800	0,8600	37.962	33.239,90
07/9/2004	0,8900	1,14%	0,8800	0,8900	0,8600	18.707	16.427,73
06/9/2004	0,8800	0,00%	0,8800	0,8800	0,8400	19.800	17.110,46
03/9/2004	0,8800	0,00%	0,8800	0,8800	0,8600	24.838	21.560,99
02/9/2004	0,8800	0,00%	0,8800	0,8800	0,8700	39.094	34.049,40
01/9/2004	0,8800	1,15%	0,8600	0,8800	0,8400	31.610	27.323,16
31/8/2004	0,8700	-2,25%	0,8800	0,8800	0,8600	94.488	81.443,60
30/8/2004	0,8900	0,00%	0,8800	0,9000	0,8700	107.534	94.606,50
27/8/2004	0,8900	-1,11%	0,9000	0,9200	0,8900	31.429	28.388,30
26/8/2004	0,9000	0,00%	0,8900	0,9200	0,8900	31.536	28.569,94
25/8/2004	0,9000	0,00%	0,9000	0,9300	0,8900	32.803	29.762,19
24/8/2004	0,9000	-4,26%	0,9300	0,9300	0,8800	69.218	62.959,11
23/8/2004	0,9400	-3,09%	0,9800	0,9800	0,9300	110.392	103.969,22
20/8/2004	0,9700	0,00%	0,9900	0,9900	0,9500	7.209	6.952,50
19/8/2004	0,9700	2,11%	0,9500	0,9700	0,9500	10.450	10.047,40
18/8/2004	0,9500	-4,04%	0,9700	0,9800	0,9500	10.579	10.241,88
17/8/2004	0,9900	4,21%	0,9300	0,9900	0,9300	242.150	230.469,75
16/8/2004	0,9500	0,00%	0,9500	0,9500	0,9400	5.582	5.275,80
12/8/2004	0,9500	-4,04%	0,9900	0,9900	0,9500	80.943	78.714,85
11/8/2004	0,9900	0,00%	0,9800	1,0000	0,9500	7.814	7.655,95
10/8/2004	0,9900	0,00%	0,9500	1,0100	0,9500	31.854	31.116,47
09/8/2004	0,9900	0,00%	0,9900	0,9900	0,9700	17.413	17.094,75
06/8/2004	0,9900	0,00%	0,9900	1,0000	0,9500	40.197	39.486,20
05/8/2004	0,9900	0,00%	0,9700	0,9900	0,9500	16.561	16.158,20

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.%