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
04/8/2004	0,9800	-2,00%	0,9800	0,9900	0,9700	10.946	10.708,25
03/8/2004	1,0000	0,00%	0,9900	1,0000	0,9900	13.121	13.072,90
02/8/2004	1,0000	-0,99%	1,0100	1,0100	0,9900	17.692	17.670,30
30/7/2004	1,0100	-1,94%	1,0300	1,0300	1,0000	47.959	48.423,50
29/7/2004	1,0300	0,00%	1,0100	1,0400	0,9900	35.287	35.857,86
28/7/2004	1,0300	1,98%	1,0300	1,0400	1,0100	79.638	80.961,66
27/7/2004	1,0100	4,12%	0,9800	1,0100	0,9500	50.659	50.100,77
26/7/2004	0,9700	2,11%	0,9500	0,9700	0,9400	23.621	22.612,46
23/7/2004	0,9500	2,15%	0,8900	0,9800	0,8900	49.166	45.665,40
22/7/2004	0,9300	-1,06%	0,9400	0,9400	0,9000	48.089	44.096,95
21/7/2004	0,9400	-3,09%	0,9500	0,9700	0,9300	46.919	44.729,20
20/7/2004	0,9700	-2,02%	0,9500	0,9800	0,9500	14.830	14.267,39
19/7/2004	0,9900	0,00%	0,9700	0,9900	0,9700	15.477	15.096,38
16/7/2004	0,9900	0,00%	0,9900	0,9900	0,9500	16.661	16.166,75
15/7/2004	0,9900	0,00%	0,9900	0,9900	0,9500	76.035	72.653,20
14/7/2004	0,9900	1,02%	0,9800	0,9900	0,9500	25.166	24.493,00
13/7/2004	0,9800	-1,01%	0,9800	0,9900	0,9800	46.475	45.410,18
12/7/2004	0,9900	0,00%	0,9800	0,9900	0,8900	25.431	,00
09/7/2004	0,9900	0,00%	0,9500	0,9900	0,9500	11.340	11.086,96
08/7/2004	0,9900	1,02%	0,9900	0,9900	0,9700	17.100	16.668,49
07/7/2004	0,9800	-1,01%	0,9900	1,0000	0,9800	29.395	28.831,90
06/7/2004	0,9900	0,00%	0,9900	1,0000	0,9800	74.261	73.129,41
05/7/2004	0,9900	-1,98%	1,0000	1,0100	0,9900	33.647	33.558,20
02/7/2004	1,0100	0,00%	1,0000	1,0100	0,9900	21.682	21.682,24
01/7/2004	1,0100	2,02%	0,9900	1,0100	0,9900	191.769	193.541,87
30/6/2004	0,9900	0,00%	0,9800	0,9900	0,9500	26.804	26.154,35
29/6/2004	0,9900	2,06%	0,9500	1,0000	0,9500	190.699	187.812,94
28/6/2004	0,9700	2,11%	0,9500	0,9700	0,9300	29.360	27.889,73
25/6/2004	0,9500	-3,06%	0,9700	0,9700	0,9400	47.288	45.104,80
24/6/2004	0,9800	-2,97%	0,9900	1,0000	0,9700	48.201	47.285,20
23/6/2004	1,0100	0,00%	1,0100	1,0100	0,9900	18.592	18.615,85
22/6/2004	1,0100	0,00%	1,0000	1,0300	0,9900	43.405	43.655,52
21/6/2004	1,0100	-2,88%	1,0100	1,0100	1,0100	20.507	20.760,30
18/6/2004	1,0400	2,97%	0,9900	1,0400	0,9900	31.783	32.506,95
17/6/2004	1,0100	-1,94%	1,0100	1,0300	0,9900	55.721	55.679,70
16/6/2004	1,0300	1,98%	0,9900	1,0300	0,9900	30.831	30.780,37
15/6/2004	1,0100	0,00%	0,9900	1,0100	0,9900	55.424	55.493,70
14/6/2004	1,0100	-1,94%	1,0300	1,0300	1,0100	32.042	32.597,99
11/6/2004	1,0300	1,98%	1,0000	1,0400	0,9900	68.897	69.781,85
10/6/2004	1,0100	0,00%	0,9900	1,0100	0,9900	41.463	41.600,20
09/6/2004	1,0100	0,00%	1,0100	1,0300	1,0000	54.756	55.394,05
08/6/2004	1,0100	2,02%	0,9900	1,0100	0,9900	18.452	18.462,78
07/6/2004	0,9900	-1,98%	1,0100	1,0300	0,9900	63.878	64.177,59
04/6/2004	1,0100	-1,94%	1,0400	1,0800	1,0100	180.203	187.617,91
03/6/2004	1,0300	1,98%	1,0400	1,0400	0,9900	51.090	51.799,65
02/6/2004	1,0100	0,00%	1,0400	1,0400	1,0100	30.886	31.696,25
01/6/2004	1,0100	2,02%	0,9900	1,0400	0,9800	99.500	100.894,20
28/5/2004	0,9900	0,00%	0,9800	1,0300	0,9700	62.619	61.954,50
27/5/2004	0,9900	0,00%	1,0100	1,0100	0,9800	34.501	33.956,95
26/5/2004	0,9900	-1,98%	1,0400	1,0400	0,9900	36.198	36.521,12
25/5/2004	1,0100	-2,88%	1,0300	1,0300	0,9500	218.455	216.165,30
24/5/2004	1,0400	0,00%	1,0400	1,0400	1,0300	102.586	106.294,00
21/5/2004	1,0400	0,00%	1,0100	1,0500	1,0100	36.926	38.562,24
20/5/2004	1,0400	0,97%	1,0100	1,0400	1,0100	23.466	24.128,91
19/5/2004	1,0300	-0,96%	1,0400	1,0400	1,0100	32.918	33.829,91
18/5/2004	1,0400	0,00%	1,0100	1,0400	1,0100	8.315	8.473,44
17/5/2004	1,0400	0,00%	1,0100	1,0400	1,0000	21.284	21.632,20
14/5/2004	1,0400	0,00%	1,0300	1,0500	1,0100	18.000	18.504,57
13/5/2004	1,0400	0,00%	1,0400	1,0500	1,0400	30.867	32.273,15
12/5/2004	1,0400	-0,95%	1,0500	1,0500	1,0300	10.772	11.167,21
11/5/2004	1,0500	0,96%	1,0800	1,0800	1,0300	41.110	42.889,70
10/5/2004	1,0400	-0,95%	1,0300	1,0400	1,0000	43.550	44.382,17
07/5/2004	1,0500	-0,94%	1,0400	1,0600	1,0100	57.559	59.967,85
06/5/2004	1,0600	0,00%	1,0600	1,0800	1,0400	52.512	55.462,15
05/5/2004	1,0600	-3,64%	1,0600	1,1000	1,0600	32.094	34.636,23
04/5/2004	1,1000	-0,90%	1,1100	1,1100	1,1000	12.428	13.706,03
03/5/2004	1,1100	0,00%	1,1000	1,1200	1,0900	24.917	27.275,23
30/4/2004	1,1100	0,00%	1,0800	1,1200	1,0800	16.684	18.339,35
29/4/2004	1,1100	-0,89%	1,0900	1,1200	1,0900	62.035	68.289,76
28/4/2004	1,1200	0,00%	1,1000	1,1500	1,1000	35.084	39.011,13
27/4/2004	1,1200	-1,75%	1,1500	1,1500	1,1000	25.819	28.825,55
26/4/2004	1,1400	-2,56%	1,1500	1,1600	1,1200	23.429	26.664,63
23/4/2004	1,1700	0,00%	1,0500	1,1900	1,0500	36.610	42.343,85
22/4/2004	1,1700	1,74%	1,1500	1,1700	1,1200	153.077	176.285,77
21/4/2004	1,1500	-1,71%	1,1700	1,1700	1,1400	20.242	23.199,10
20/4/2004	1,1700	0,00%	1,1900	1,1900	1,1500	12.585	14.654,45
19/4/2004	1,1700	-1,68%	1,1600	1,1900	1,1500	8.798	10.242,75
16/4/2004	1,1900	1,71%	1,1700	1,1900	1,1500	18.067	21.015,74
15/4/2004	1,1700	-1,68%	1,1900	1,1900	1,1500	34.855	40.531,70
14/4/2004	1,1900	0,00%	1,1900	1,1900	1,1500	25.833	29.977,52
13/4/2004	1,1900	-2,46%	1,2300	1,2300	1,1900	42.239	50.679,09
08/4/2004	1,2200	6,09%	1,1500	1,2200	1,1200	64.002	76.250,00
07/4/2004	1,1500	0,00%	1,0800	1,1700	1,0800	9.381	10.656,70
06/4/2004	1,1500	0,00%	1,1100	1,1500	1,1100	31.273	35.577,90
05/4/2004	1,1500	2,68%	1,1400	1,1500	1,1200	32.999	37.441,34
02/4/2004	1,1200	0,00%	1,1200	1,1400	1,1000	12.625	14.054,43
01/4/2004	1,1200	0,00%	1,0800	1,1500	1,0800	8.433	9.373,30
31/3/2004	1,1200	-1,75%	1,1000	1,1500	1,1000	21.514	23.963,65
30/3/2004	1,1400	0,00%	1,1400	1,1500	1,1100	22.610	25.535,96
29/3/2004	1,1400	2,70%	1,1200	1,1400	1,1100	154.122	173.924,80
26/3/2004	1,1100	2,78%	1,1000	1,1200	1,1000	19.977	22.084,90
24/3/2004	1,0800	1,89%	1,0800	1,0900	1,0500	49.702	53.097,70
23/3/2004	1,0600	1,92%	1,0400	1,0800	1,0100	66.614	69.783,96
22/3/2004	1,0400	-5,45%	1,0500	1,0600	1,0300	90.238	94.161,66
19/3/2004	1,1000	-1,79%	1,1100	1,1500	1,0800	73.326	79.792,25
18/3/2004	1,1200	-3,45%	1,1600	1,1700	1,0900	121.752	136.640,30
17/3/2004	1,1600	0,00%	1,1600	1,1900	1,1500	37.336	43.713,92
16/3/2004	1,1600	-2,52%	1,1900	1,2100	1,1500	100.419	117.313,31
15/3/2004	1,1900	-0,83%	1,2000	1,2300	1,1900	52.400	63.376,25
12/3/2004	1,2000	-0,83%	1,2100	1,2200	1,2000	34.081	41.163,14
11/3/2004	1,2100	-4,72%	1,2100	1,2500	1,2000	106.335	128.925,66
10/3/2004	1,2700	0,00%	1,2700	1,2700	1,2300	29.054	36.472,20
09/3/2004	1,2700	-2,31%	1,3000	1,3000	1,2500	93.086	117.852,10
08/3/2004	1,3000	0,00%	1,3700	1,3700	1,3000	114.637	149.631,61
05/3/2004	1,3000	2,36%	1,2700	1,3000	1,2700	179.871	231.886,78
04/3/2004	1,2700	0,79%	1,2600	1,2700	1,2500	132.149	167.684,95
03/3/2004	1,2600	0,80%	1,2300	1,2700	1,2300	105.246	131.569,03
02/3/2004	1,2500	2,46%	1,2300	1,2500	1,2100	131.061	162.453,92
01/3/2004	1,2200	-0,81%	1,2600	1,2600	1,2000	58.770	71.545,15
27/2/2004	1,2300	0,00%	1,2500	1,2600	1,2100	71.197	87.546,84
26/2/2004	1,2300	0,00%	1,2300	1,2500	1,2100	49.905	61.470,51
25/2/2004	1,2300	0,82%	1,2100	1,2300	1,2100	156.168	190.180,27
24/2/2004	1,2200	-6,15%	1,3000	1,3100	1,2100	106.823	133.400,34
20/2/2004	1,3000	-1,52%	1,3200	1,3200	1,2700	98.677	128.130,40
19/2/2004	1,3200	1,54%	1,3000	1,3600	1,3000	235.820	313.293,67
18/2/2004	1,3000	6,56%	1,2200	1,3200	1,2200	501.271	648.376,96
17/2/2004	1,2200	0,00%	1,2200	1,2700	1,2100	80.355	99.528,05
16/2/2004	1,2200	-2,40%	1,2500	1,2600	1,2200	32.851	40.488,50
13/2/2004	1,2500	-1,57%	1,2700	1,3000	1,2500	40.685	51.565,40
12/2/2004	1,2700	4,10%	1,2300	1,3000	1,1900	266.580	335.202,64
11/2/2004	1,2200	0,83%	1,1900	1,2300	1,1700	37.036	44.782,91
10/2/2004	1,2100	1,68%	1,2100	1,2200	1,1500	35.179	,00
09/2/2004	1,1900	-2,46%	1,1900	1,2200	1,1900	27.587	32.977,29
06/2/2004	1,2200	0,00%	1,2700	1,2700	1,2100	31.488	38.651,51
05/2/2004	1,2200	-0,81%	1,2200	1,3000	1,2200	36.186	44.459,25
04/2/2004	1,2300	0,00%	1,2300	1,2600	1,2200	33.363	41.365,95
03/2/2004	1,2300	-1,60%	1,2300	1,2600	1,2100	15.412	19.009,67
02/2/2004	1,2500	-0,79%	1,2300	1,2800	1,2300	87.554	110.010,45
30/1/2004	1,2600	-0,79%	1,3000	1,3000	1,2500	80.390	102.996,19
29/1/2004	1,2700	1,60%	1,2500	1,3000	1,2300	271.285	343.779,07
28/1/2004	1,2500	5,04%	1,1900	1,3000	1,1900	348.634	436.142,96
27/1/2004	1,1900	-0,83%	1,2000	1,2200	1,1900	120.515	145.040,09
26/1/2004	1,2000	-2,44%	1,2300	1,2500	1,1900	96.008	116.567,42
23/1/2004	1,2300	1,65%	1,1900	1,2500	1,1900	40.981	50.531,43
22/1/2004	1,2100	-1,63%	1,2500	1,2600	1,2100	99.582	123.085,27
21/1/2004	1,2300	1,65%	1,1900	1,2300	1,1900	71.665	87.821,33
20/1/2004	1,2100	-1,63%	1,2300	1,2300	1,1900	67.080	81.702,94
19/1/2004	1,2300	0,00%	1,2300	1,2700	1,2100	94.144	117.710,52
16/1/2004	1,2300	-1,60%	1,2300	1,2500	1,2100	53.485	65.907,35
15/1/2004	1,2500	-3,85%	1,3000	1,3000	1,2500	107.220	135.793,46
14/1/2004	1,3000	1,56%	1,2800	1,3200	1,2500	68.762	88.234,26
13/1/2004	1,2800	2,40%	1,2500	1,3200	1,2300	158.122	203.562,43
12/1/2004	1,2500	2,46%	1,1900	1,2600	1,1900	93.158	115.810,23
09/1/2004	1,2200	0,83%	1,1900	1,2700	1,1900	327.292	407.070,25
08/1/2004	1,2100	3,42%	1,1700	1,2300	1,1500	110.501	133.491,94
07/1/2004	1,1700	0,86%	1,1700	1,2000	1,1600	58.255	68.622,11
05/1/2004	1,1600	0,87%	1,1500	1,1700	1,1500	57.748	66.938,63
02/1/2004	1,1500	4,55%	1,1000	1,1500	1,1000	57.206	65.172,67
31/12/2003	1,1000	0,00%	1,1000	1,1200	1,0800	23.457	25.817,97
30/12/2003	1,1000	0,92%	1,1000	1,1000	1,0600	40.361	44.062,59
29/12/2003	1,0900	-0,91%	1,0900	1,1000	1,0600	35.367	38.091,05
24/12/2003	1,1000	1,85%	1,0600	1,1000	1,0600	16.531	17.812,25
23/12/2003	1,0800	0,00%	1,0800	1,1000	1,0800	12.934	,00
22/12/2003	1,0800	-3,57%	1,1200	1,1500	1,0800	44.368	49.381,83
19/12/2003	1,1200	2,75%	1,1000	1,1200	1,0900	7.781	,00
18/12/2003	1,0900	0,00%	1,0900	1,1200	1,0600	40.449	43.749,46
17/12/2003	1,0900	0,00%	1,1000	1,1000	1,0600	60.846	66.055,50
16/12/2003	1,0900	-1,80%	1,1100	1,1100	1,0600	86.308	93.738,11
15/12/2003	1,1100	-3,48%	1,1600	1,1600	1,1000	75.941	85.638,42
12/12/2003	1,1500	-0,86%	1,1600	1,1900	1,1400	75.488	86.740,75
11/12/2003	1,1600	-2,52%	1,1900	1,1900	1,1400	33.058	38.359,05
10/12/2003	1,1900	3,48%	1,1400	1,1900	1,1400	35.978	41.442,70
09/12/2003	1,1500	-1,71%	1,1700	1,1900	1,1500	87.762	102.723,36
08/12/2003	1,1700	1,74%	1,1500	1,1900	1,1200	79.754	91.393,19
05/12/2003	1,1500	-3,36%	1,1700	1,1900	1,1500	33.918	39.469,33
04/12/2003	1,1900	0,00%	1,1900	1,2100	1,1900	99.119	118.302,80
03/12/2003	1,1900	2,59%	1,1600	1,1900	1,1400	146.903	170.844,06
02/12/2003	1,1600	0,87%	1,1500	1,1900	1,1400	108.812	127.393,90
01/12/2003	1,1500	2,68%	1,1200	1,1500	1,1200	23.839	27.194,74
28/11/2003	1,1200	-3,45%	1,1500	1,1500	1,1200	54.727	61.998,39
27/11/2003	1,1600	3,57%	1,1200	1,1700	1,1200	35.992	41.653,03
26/11/2003	1,1200	-1,75%	1,1000	1,1400	1,1000	11.188	12.618,15
25/11/2003	1,1400	-0,87%	1,1200	1,1500	1,1200	20.731	23.666,05
24/11/2003	1,1500	8,49%	1,1000	1,1500	1,1000	58.349	65.978,49
21/11/2003	1,0600	-1,85%	1,0800	1,1000	1,0600	44.584	48.483,60
20/11/2003	1,0800	-3,57%	1,1000	1,1200	1,0800	35.311	38.694,65
19/11/2003	1,1200	0,90%	1,1000	1,1200	1,0600	30.207	33.121,20
18/11/2003	1,1100	-0,89%	1,1200	1,1500	1,1100	29.509	33.344,23
17/11/2003	1,1200	-3,45%	1,1500	1,1500	1,1100	27.115	30.515,90
14/11/2003	1,1600	-0,85%	1,1700	1,1700	1,1500	11.272	13.058,48
13/11/2003	1,1700	-2,50%	1,1900	1,2000	1,1600	18.964	22.422,60
12/11/2003	1,2000	0,84%	1,1500	1,2100	1,1500	42.935	50.363,00
11/11/2003	1,1900	-1,65%	1,2000	1,2000	1,1700	15.824	18.715,10
10/11/2003	1,2100	0,00%	1,1700	1,2100	1,1700	20.330	24.150,15
07/11/2003	1,2100	0,00%	1,2300	1,2600	1,2100	33.240	40.755,70
06/11/2003	1,2100	0,00%	1,2000	1,2300	1,2000	16.249	19.816,22
05/11/2003	1,2100	-1,63%	1,2100	1,2100	1,1900	20.378	24.499,50
04/11/2003	1,2300	0,82%	1,2300	1,3000	1,2200	120.437	151.384,47
03/11/2003	1,2200	0,83%	1,2200	1,2500	1,1700	72.873	89.599,40
31/10/2003	1,2100	4,31%	1,1500	1,2100	1,1500	35.903	42.628,79
30/10/2003	1,1600	0,00%	1,1600	1,1900	1,1500	17.174	19.954,46
29/10/2003	1,1600	0,00%	1,1500	1,2300	1,1500	65.295	77.838,18
27/10/2003	1,1600	5,45%	1,1200	1,1900	1,1100	63.578	73.235,67
24/10/2003	1,1000	0,92%	1,1000	1,1200	1,0800	25.838	28.247,60
23/10/2003	1,0900	-5,22%	1,1100	1,1400	1,0900	78.232	86.663,20
22/10/2003	1,1500	-4,17%	1,2100	1,2200	1,1500	43.049	51.080,42
21/10/2003	1,2000	4,35%	1,1500	1,2000	1,1500	69.073	81.953,45
20/10/2003	1,1500	2,68%	1,1200	1,1700	1,1200	65.168	75.451,58
17/10/2003	1,1200	0,90%	1,1200	1,1500	1,1200	55.442	63.332,89
16/10/2003	1,1100	2,78%	1,1200	1,1500	1,0900	77.645	86.258,74
15/10/2003	1,0800	1,89%	1,0800	1,1000	1,0800	26.020	28.342,30
14/10/2003	1,0600	-2,75%	1,0800	1,1000	1,0600	47.149	51.042,39
13/10/2003	1,0900	-1,80%	1,1100	1,1200	1,0900	27.928	30.925,75
10/10/2003	1,1100	-0,89%	1,1500	1,1500	1,1000	28.888	32.274,75
09/10/2003	1,1200	-2,61%	1,1500	1,1600	1,1200	17.728	20.222,34
08/10/2003	1,1500	0,88%	1,1500	1,1600	1,1400	39.672	45.665,50
07/10/2003	1,1400	-0,87%	1,1500	1,1500	1,1000	22.996	25.981,18
06/10/2003	1,1500	3,60%	1,1200	1,1600	1,1200	47.930	55.019,00
03/10/2003	1,1100	2,78%	1,0900	1,1100	1,0900	22.541	24.796,53
02/10/2003	1,0800	3,85%	1,0800	1,1000	1,0600	41.427	44.726,95
01/10/2003	1,0400	-0,95%	1,0100	1,0500	1,0100	8.543	8.891,06
30/9/2003	1,0500	6,06%	0,9900	1,0500	0,9900	113.875	117.770,86
29/9/2003	0,9900	-4,81%	1,0500	1,0500	0,9800	74.439	74.245,75
26/9/2003	1,0400	0,00%	1,0900	1,1000	1,0000	100.028	103.661,18
25/9/2003	1,0400	-5,45%	1,1000	1,1000	1,0400	46.168	49.294,75
24/9/2003	1,1000	0,00%	1,1000	1,1200	1,0800	79.534	87.358,12
23/9/2003	1,1000	0,00%	1,1000	1,1000	1,0400	38.983	41.831,15
22/9/2003	1,1000	-7,56%	1,1100	1,1600	1,0600	59.110	64.825,16
19/9/2003	1,1900	8,18%	1,1400	1,2100	1,0900	44.292	50.592,11
18/9/2003	1,1000	0,00%	1,1000	1,1200	1,0600	293.650	321.700,40
17/9/2003	1,1000	3,77%	1,0600	1,1200	1,0600	57.653	63.301,15
16/9/2003	1,0600	-2,75%	1,0900	1,0900	1,0400	43.151	45.457,37
15/9/2003	1,0900	-5,22%	1,1000	1,1400	1,0900	85.349	93.499,89
12/9/2003	1,1500	-3,36%	1,1700	1,1900	1,1400	43.309	50.065,02
11/9/2003	1,1900	1,71%	1,1900	1,2100	1,1500	91.286	108.495,42
10/9/2003	1,1700	1,74%	1,1200	1,2000	1,0800	147.107	163.342,54
09/9/2003	1,1500	-3,36%	1,1900	1,1900	1,1200	75.199	87.424,50
08/9/2003	1,1900	-5,56%	1,2300	1,2700	1,1700	95.348	116.098,65
05/9/2003	1,2600	-0,79%	1,2700	1,3000	1,2300	37.493	47.458,25
04/9/2003	1,2700	3,25%	1,2300	1,2700	1,2100	48.283	59.908,25
03/9/2003	1,2300	1,65%	1,1500	1,3200	1,1500	85.724	105.752,25
02/9/2003	1,2100	-4,72%	1,2600	1,2700	1,1900	162.465	196.939,55
01/9/2003	1,2700	-3,79%	1,3400	1,3400	1,2300	161.944	206.079,90
29/8/2003	1,3200	-5,04%	1,3900	1,3900	1,3200	86.187	115.815,97
28/8/2003	1,3900	0,00%	1,3900	1,4100	1,3300	124.651	171.179,77
27/8/2003	1,3900	-1,42%	1,4100	1,4300	1,3800	109.352	149.121,64
26/8/2003	1,4100	-2,76%	1,4500	1,4500	1,4100	81.063	114.740,65
25/8/2003	1,4500	-2,03%	1,4800	1,5000	1,4300	158.740	231.019,20
22/8/2003	1,4800	2,07%	1,4300	1,4900	1,4200	283.448	414.637,44
21/8/2003	1,4500	2,84%	1,4100	1,4700	1,3900	225.500	324.134,90
20/8/2003	1,4100	5,22%	1,3300	1,4200	1,2800	139.439	192.152,47
19/8/2003	1,3400	-2,90%	1,3800	1,4200	1,3300	216.859	299.355,65
18/8/2003	1,3800	1,47%	1,4100	1,4100	1,3400	200.981	275.692,62
14/8/2003	1,3600	7,09%	1,2700	1,3600	1,2600	135.522	177.260,14
13/8/2003	1,2700	0,00%	1,2700	1,2800	1,2300	57.218	72.240,10
12/8/2003	1,2700	0,00%	1,2700	1,2700	1,2100	110.864	127.221,38
11/8/2003	1,2700	-0,78%	1,2800	1,3000	1,2300	298.923	376.165,56
08/8/2003	1,2800	-2,29%	1,3100	1,3400	1,2300	73.898	95.032,71
07/8/2003	1,3100	3,15%	1,2700	1,3200	1,2700	127.547	164.540,50
06/8/2003	1,2700	0,79%	1,2300	1,3200	1,2200	175.255	221.515,00
05/8/2003	1,2600	4,13%	1,2300	1,2700	1,2100	272.464	338.489,59
04/8/2003	1,2100	1,68%	1,2100	1,2700	1,1900	270.939	328.998,58
01/8/2003	1,1900	0,00%	1,1900	1,2600	1,1700	461.479	558.740,86
31/7/2003	1,1900	10,19%	1,0800	1,2100	1,0600	537.338	630.913,13
30/7/2003	1,0800	2,86%	1,0500	1,0900	1,0500	59.772	64.303,95
29/7/2003	1,0500	1,94%	1,0300	1,0500	1,0100	68.816	71.410,83
28/7/2003	1,0300	-2,83%	1,0900	1,1000	1,0100	74.489	79.072,30
25/7/2003	1,0600	-4,50%	1,0900	1,1000	1,0400	296.236	316.077,65
24/7/2003	1,1100	0,00%	1,1100	1,1400	1,0600	147.841	163.882,38
23/7/2003	1,1100	-0,89%	1,1500	1,2000	1,1000	257.130	296.828,50
22/7/2003	1,1200	1,82%	1,1100	1,1400	1,0600	197.536	218.268,60
21/7/2003	1,1000	3,77%	1,0400	1,1000	1,0400	146.922	159.307,27
18/7/2003	1,0600	1,92%	1,0500	1,0900	1,0100	217.207	230.722,50
17/7/2003	1,0400	-0,95%	1,0500	1,0500	1,0100	103.054	106.084,17
16/7/2003	1,0500	0,00%	1,0600	1,0900	1,0300	183.235	193.477,55
15/7/2003	1,0500	5,00%	1,0000	1,0500	0,9800	244.724	251.235,80
14/7/2003	1,0000	3,09%	0,9900	1,0100	0,9800	104.089	104.015,09
11/7/2003	0,9700	2,11%	0,9500	0,9700	0,9300	88.516	84.046,15
10/7/2003	0,9500	-2,06%	0,9800	1,0100	0,9500	116.113	113.686,00
09/7/2003	0,9700	2,11%	0,9800	0,9900	0,9400	69.280	66.907,45
08/7/2003	0,9500	0,00%	0,9500	1,0100	0,9200	365.813	357.231,96
07/7/2003	0,9500	3,26%	0,9300	0,9700	0,9300	121.354	114.779,23
04/7/2003	0,9200	0,00%	0,9200	0,9300	0,8800	100.389	90.614,05
03/7/2003	0,9200	-1,08%	0,9300	0,9500	0,8900	81.218	75.178,55
02/7/2003	0,9300	5,68%	0,8800	0,9300	0,8800	86.049	78.713,46
01/7/2003	0,8800	1,15%	0,8700	0,8900	0,8600	35.357	30.849,31
30/6/2003	0,8700	-2,25%	0,8900	0,8900	0,8400	86.321	73.704,75
27/6/2003	0,8900	2,30%	0,8700	0,9000	0,8700	43.624	38.259,90
26/6/2003	0,8700	-1,14%	0,8800	0,8800	0,8600	86.240	75.037,98
25/6/2003	0,8800	-1,12%	0,8900	0,9200	0,8700	91.892	82.178,75
24/6/2003	0,8900	1,14%	0,8900	0,9000	0,8800	53.071	47.043,00
23/6/2003	0,8800	0,00%	0,8700	0,8800	0,8600	79.036	69.015,58
20/6/2003	0,8800	-2,22%	0,9000	0,9000	0,8700	106.789	94.361,25
19/6/2003	0,9000	-3,23%	0,9300	0,9500	0,8800	164.502	152.428,35
18/6/2003	0,9300	1,09%	0,9400	0,9700	0,9000	207.472	195.366,39
17/6/2003	0,9200	-1,08%	0,9300	0,9700	0,9000	324.529	302.920,50
13/6/2003	0,9300	-4,12%	0,9700	0,9900	0,9300	208.281	199.787,52
12/6/2003	0,9700	0,00%	0,9800	1,0300	0,9500	173.742	172.807,44
11/6/2003	0,9700	4,30%	0,9300	1,0000	0,9300	238.108	231.791,51
10/6/2003	0,9300	0,00%	0,8900	0,9700	0,8900	88.602	83.719,17
09/6/2003	0,9300	0,00%	0,9300	0,9700	0,9200	107.327	101.429,03
06/6/2003	0,9300	5,68%	0,8900	0,9300	0,8900	50.381	43.805,47
05/6/2003	0,8800	2,33%	0,8600	0,9300	0,8600	236.189	214.577,85
04/6/2003	0,8600	3,61%	0,8300	0,8700	0,8300	107.332	91.783,25
03/6/2003	0,8300	0,00%	0,8300	0,8600	0,8200	98.867	83.153,07
02/6/2003	0,8300	-3,49%	0,8600	0,8600	0,8100	95.165	78.805,45
30/5/2003	0,8600	0,00%	0,8600	0,9000	0,8400	55.282	47.195,60
29/5/2003	0,8600	2,38%	0,8300	0,9000	0,8300	263.206	228.913,50
28/5/2003	0,8400	1,20%	0,8700	0,8700	0,8300	88.208	74.784,84
27/5/2003	0,8300	0,00%	0,7900	0,8800	0,7900	193.055	162.871,99

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,4000	7,06 %	2,4000	35
ΓΕΒΚΑ	2,1200	6,53 %	0,1300	81.543
ΕΛΙΝ	2,5300	4,55 %	0,1100	980.202
ΒΙΟΣΚ	3,1900	4,25 %	0,1300	190.659
ΞΥΛΠ	0,4740	3,95 %	0,0180	446
ΜΙΝ	0,6460	3,86 %	0,0240	101
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	72.373
ΑΑΑΚ	7,5000	2,04 %	0,1500	1
ΕΛΒΕ	5,4500	1,87 %	0,1000	746
ΑΤΕΚ	1,7300	1,76 %	0,0300	1.001

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,3300	-3,62 %	-0,0500	2.619
ΣΠΙ	0,6040	-3,51 %	-0,0220	5.145
DIMAND	9,4600	-3,07 %	-0,3000	14.680
TITC	39,0000	-2,74 %	-1,1000	62.523
ΚΟΥΕΣ	7,1700	-2,71 %	-0,2000	55.037
ΦΡΙΓΟ	0,5100	-2,67 %	-0,0140	86.429
ΛΟΥΛΗ	3,4800	-2,52 %	-0,0900	6.740
ΕΚΤΕΡ	3,0900	-2,52 %	-0,0800	83.949
ΕΥΔΑΠ	6,9100	-2,40 %	-0,1700	75.315
CREDIA	1,4680	-2,39 %	-0,0360	356.781

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8320	-2,12 %	-0,1480	18.097.258
ΔΕΗ	15,1100	0,20 %	0,0300	11.719.096
ΕΤΕ	12,7800	-1,24 %	-0,1600	10.688.635
ΕΥΡΩΒ	3,3340	-2,14 %	-0,0730	8.977.763
CENER	14,3800	1,27 %	0,1800	6.956.564
ΑΛΦΑ	3,4790	-0,17 %	-0,0060	6.649.677
MTLN	42,4200	-1,35 %	-0,5800	6.571.590
ΟΠΑΠ	18,2300	-1,25 %	-0,2300	6.422.762
ΜΟΗ	26,1400	-1,73 %	-0,4600	5.971.475
ΜΠΕΛΑ	27,5600	0,88 %	0,2400	5.121.152

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1300	-0,35 %	3.270.702	3,70εκ.
ΕΥΡΩΒ	3,3340	-2,14 %	2.670.920	8,98εκ.
ΠΕΙΡ	6,8320	-2,12 %	2.600.802	18,10εκ.
ΑΛΦΑ	3,4790	-0,17 %	1.905.324	6,65εκ.
ΕΛΙΝ	2,5300	4,55 %	980.202	2,90εκ.
ΕΤΕ	12,7800	-1,24 %	835.046	10,69εκ.
ΔΕΗ	15,1100	0,20 %	774.863	11,72εκ.
BOCHGR	8,1200	-0,73 %	616.969	5,03εκ.
CENER	14,3800	1,27 %	486.165	6,96εκ.
ΛΑΒΙ	0,8100	-0,61 %	390.459	317,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5300	4,55 %	980.202	4,11 %
ΒΙΟΣΚ	3,1900	4,25 %	190.659	1,11 %
ΕΧΑΕ	6,2100	-1,27 %	267.957	0,44 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
EIS	1,7200	-1,49 %	53.690	0,35 %
ΓΕΒΚΑ	2,1200	6,53 %	81.543	0,34 %
ΕΚΤΕΡ	3,0900	-2,52 %	83.949	0,31 %
ΕΛΤΟΝ	2,0300	1,00 %	68.438	0,26 %
ΛΑΒΙ	0,8100	-0,61 %	390.459	0,23 %
CENER	14,3800	1,27 %	486.165	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5300	-0,65 %	3.287	8,44 %
ΠΑΙΡ	0,9300	-2,11 %	9.571	8,21 %
ΦΡΙΓΟ	0,5100	-2,67 %	86.429	7,63 %
ΓΕΒΚΑ	2,1200	6,53 %	81.543	7,54 %
ΕΛΤΟΝ	2,0300	1,00 %	68.438	6,47 %
ΣΙΔΜΑ	1,4900	-0,67 %	2.280	6,33 %
ΕΥΑΠΣ	3,7800	2,16 %	72.373	6,22 %
ΕΛΙΝ	2,5300	4,55 %	980.202	6,20 %
ΕΛΒΕ	5,4500	1,87 %	746	5,61 %
DIMAND	9,4600	-3,07 %	14.680	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%