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
28/2/2002	1,6300	-1,21%	1,6500	1,6500	1,6000	146.434	237.817,39
27/2/2002	1,6500	-2,94%	1,7000	1,7100	1,6500	57.160	96.020,42
26/2/2002	1,7000	3,03%	1,7100	1,7200	1,6700	46.828	79.336,54
25/2/2002	1,6500	0,00%	1,6500	1,6900	1,6400	52.812	87.830,40
22/2/2002	1,6500	-2,94%	1,7000	1,7000	1,6300	94.876	156.933,00
21/2/2002	1,7000	1,80%	1,7100	1,7200	1,6900	44.079	75.325,51
20/2/2002	1,6700	1,21%	1,6500	1,6900	1,6300	44.478	73.687,70
19/2/2002	1,6500	-2,94%	1,6900	1,7400	1,6400	115.344	193.413,32
18/2/2002	1,7000	-2,86%	1,7500	1,7800	1,6900	128.119	219.799,88
15/2/2002	1,7500	-1,13%	1,7800	1,8000	1,7400	158.386	277.973,00
14/2/2002	1,7700	-1,67%	1,8200	1,8500	1,7700	167.362	302.837,80
13/2/2002	1,8000	-1,10%	1,8600	1,8700	1,7700	275.209	494.027,58
12/2/2002	1,8200	-3,19%	1,8700	1,9200	1,8200	94.162	175.396,06
11/2/2002	1,8800	0,53%	1,9300	1,9400	1,8700	89.782	171.134,30
08/2/2002	1,8700	-1,06%	1,9100	1,9400	1,8700	203.769	391.233,41
07/2/2002	1,8900	3,28%	1,8300	1,9400	1,8300	316.331	600.023,86
06/2/2002	1,8300	1,67%	1,8000	1,8500	1,7500	103.841	186.634,25
05/2/2002	1,8000	-2,70%	1,8300	1,8700	1,7800	88.728	162.649,03
04/2/2002	1,8500	-0,54%	1,9100	1,9100	1,8200	106.684	198.477,24
01/2/2002	1,8600	5,08%	1,7800	1,8700	1,7800	368.483	683.346,30
31/1/2002	1,7700	4,12%	1,7400	1,8000	1,7400	172.933	305.566,85
30/1/2002	1,7000	-3,95%	1,7700	1,7700	1,6900	90.123	154.548,94
29/1/2002	1,7700	6,63%	1,6900	1,7700	1,6600	100.737	172.267,85
28/1/2002	1,6600	-1,78%	1,6900	1,7000	1,6500	44.277	73.841,43
25/1/2002	1,6900	-1,17%	1,7000	1,7100	1,6700	19.637	33.143,40
24/1/2002	1,7100	1,18%	1,7100	1,7200	1,7000	44.794	76.353,69
23/1/2002	1,6900	-0,59%	1,6500	1,7000	1,6500	18.840	31.838,92
22/1/2002	1,7000	1,80%	1,6700	1,7100	1,6500	18.864	31.746,80
21/1/2002	1,6700	-1,76%	1,6900	1,6900	1,6300	28.968	48.032,31
18/1/2002	1,7000	0,00%	1,7400	1,7400	1,6700	23.125	39.025,87
17/1/2002	1,7000	3,03%	1,6500	1,7400	1,6500	111.401	190.272,19
16/1/2002	1,6500	-0,60%	1,6600	1,6900	1,6500	196.247	325.042,63
15/1/2002	1,6600	0,00%	1,7100	1,7100	1,6500	36.562	61.252,80
14/1/2002	1,6600	-4,60%	1,7100	1,7200	1,6600	47.746	70.320,23
11/1/2002	1,7400	-1,14%	1,7600	1,7600	1,7200	18.578	32.295,60
10/1/2002	1,7600	0,00%	1,7800	1,7800	1,7200	77.019	133.865,55
09/1/2002	1,7600	-0,56%	1,7500	1,7800	1,7400	8.098	14.173,40
08/1/2002	1,7700	-4,84%	1,8700	1,8700	1,7600	31.844	57.170,30
07/1/2002	1,8600	-0,53%	1,8700	1,8700	1,8300	21.040	39.105,55
04/1/2002	1,8700	-0,53%	1,8800	1,9100	1,8000	33.042	62.073,84
03/1/2002	1,8800	0,53%	1,9100	1,9100	1,8500	156.434	295.143,68
02/1/2002	1,8700	2,75%	1,8500	1,8700	1,7800	144.657	268.365,35
28/12/2001	1,8200	2,25%	1,7800	1,8200	1,7200	62.088	110.498,70
27/12/2001	1,7800	0,56%	1,7700	1,7800	1,7100	25.243	44.090,10
24/12/2001	1,7700	1,72%	1,7400	1,7700	1,7100	18.610	32.378,00
21/12/2001	1,7400	-2,25%	1,7200	1,7700	1,7100	30.655	53.336,60
20/12/2001	1,7800	0,00%	1,8100	1,8200	1,7200	52.665	93.412,70
19/12/2001	1,7800	1,71%	1,7500	1,8500	1,7500	126.422	228.242,06
18/12/2001	1,7500	0,57%	1,7400	1,7800	1,7000	50.367	87.719,23
17/12/2001	1,7400	-1,69%	1,7700	1,8200	1,7100	85.128	149.319,62
14/12/2001	1,7700	-2,75%	1,7800	1,8300	1,7700	100.024	180.079,80
13/12/2001	1,8200	-3,19%	1,8700	1,8700	1,7700	101.123	183.970,78
12/12/2001	1,8800	-3,09%	1,9300	1,9300	1,8500	127.473	240.229,96
11/12/2001	1,9400	-2,51%	1,9600	2,0000	1,9300	95.384	188.809,33
10/12/2001	1,9900	0,51%	1,9800	2,0300	1,9400	114.187	227.861,30
07/12/2001	1,9800	3,66%	1,9100	2,0400	1,8700	406.698	807.879,06
06/12/2001	1,9100	2,14%	1,9100	1,9600	1,8900	170.481	327.588,83
05/12/2001	1,8700	0,00%	1,8700	1,9100	1,8500	44.044	82.600,69
04/12/2001	1,8700	-1,06%	1,8800	1,9100	1,8300	63.227	117.932,82
03/12/2001	1,8900	-1,56%	1,8300	1,9200	1,7800	101.884	188.647,82
30/11/2001	1,9200	0,52%	1,9100	1,9700	1,8900	121.243	233.755,35
29/11/2001	1,9100	4,95%	1,7600	1,9300	1,7600	283.411	531.383,90
28/11/2001	1,8200	0,00%	1,8100	1,8200	1,7600	50.679	91.066,54
27/11/2001	1,8200	2,82%	1,7700	1,8300	1,7400	149.623	270.539,53
26/11/2001	1,7700	1,72%	1,7400	1,8000	1,7100	146.361	256.458,45
23/11/2001	1,7400	-7,94%	1,8900	1,9300	1,7200	206.071	374.022,12
22/11/2001	1,8900	-1,05%	1,9300	1,9600	1,8200	395.840	753.237,42
21/11/2001	1,9100	1,06%	1,8900	2,0200	1,8700	356.176	691.970,10
20/11/2001	1,8900	5,00%	1,8200	1,9700	1,8200	471.428	899.282,36
19/11/2001	1,8000	5,88%	1,7200	1,8200	1,7000	345.796	606.281,71
16/11/2001	1,7000	3,66%	1,6600	1,7100	1,6400	193.237	324.547,27
15/11/2001	1,6400	1,86%	1,6100	1,7400	1,6100	561.790	935.122,16
14/11/2001	1,6100	4,55%	1,5400	1,6300	1,5400	275.114	436.733,85
13/11/2001	1,5400	1,32%	1,5000	1,5500	1,5000	107.196	163.636,44
12/11/2001	1,5200	-0,65%	1,5300	1,6000	1,5000	253.500	394.546,50
09/11/2001	1,5300	5,52%	1,4500	1,5800	1,4500	416.874	632.100,13
08/11/2001	1,4500	8,21%	1,3700	1,4800	1,3700	387.174	554.094,30
07/11/2001	1,3400	0,00%	1,3900	1,3900	1,3200	155.239	211.504,57
06/11/2001	1,3400	-1,47%	1,3800	1,4300	1,3400	184.154	254.633,05
05/11/2001	1,3600	6,25%	1,2800	1,3800	1,2800	266.566	359.542,47
02/11/2001	1,2800	0,00%	1,2800	1,3200	1,2700	90.645	116.807,46
01/11/2001	1,2800	1,59%	1,3200	1,3200	1,2700	129.990	167.130,46
31/10/2001	1,2600	2,44%	1,2300	1,2700	1,2300	51.092	63.717,65
30/10/2001	1,2300	-2,38%	1,2100	1,2500	1,2100	20.231	24.977,07
29/10/2001	1,2600	0,00%	1,2600	1,2700	1,2600	25.442	32.158,45
26/10/2001	1,2600	0,00%	1,2600	1,3000	1,2500	34.847	43.972,10
25/10/2001	1,2600	-3,08%	1,2800	1,3000	1,2600	45.609	58.129,50
24/10/2001	1,3000	0,00%	1,3000	1,3200	1,2800	68.167	88.607,40
23/10/2001	1,3000	0,00%	1,3200	1,3400	1,3000	139.038	182.977,26
22/10/2001	1,3000	2,36%	1,2700	1,3100	1,2700	50.949	65.707,25
19/10/2001	1,2700	-0,78%	1,3000	1,3000	1,2500	49.803	63.092,10
18/10/2001	1,2800	0,00%	1,2600	1,2800	1,2500	64.951	82.297,90
17/10/2001	1,2800	1,59%	1,2800	1,3100	1,2600	118.422	152.661,62
16/10/2001	1,2600	0,80%	1,2700	1,3000	1,2600	92.358	117.546,59
15/10/2001	1,2500	-0,79%	1,2700	1,2700	1,2300	24.562	30.627,21
12/10/2001	1,2600	0,80%	1,2700	1,2800	1,2300	73.827	92.952,80
11/10/2001	1,2500	1,63%	1,2300	1,3000	1,2300	80.141	100.877,75
10/10/2001	1,2300	0,00%	1,2500	1,2600	1,2100	33.199	41.030,07
09/10/2001	1,2300	0,00%	1,2800	1,2800	1,2100	112.269	139.471,82
08/10/2001	1,2300	-3,15%	1,1500	1,2700	1,1500	121.273	149.911,75
05/10/2001	1,2700	-2,31%	1,3000	1,4300	1,2700	467.097	618.189,15
04/10/2001	1,3000	2,36%	1,2700	1,3000	1,2700	52.694	67.963,70
03/10/2001	1,2700	-0,78%	1,2800	1,3000	1,2600	39.739	50.852,02
02/10/2001	1,2800	0,79%	1,3200	1,3300	1,2700	34.448	44.338,43
01/10/2001	1,2700	-3,05%	1,3200	1,3200	1,2700	32.830	42.845,36
28/9/2001	1,3100	3,15%	1,2800	1,3200	1,2800	51.869	67.541,04
27/9/2001	1,2700	0,00%	1,3200	1,3200	1,2600	21.626	27.426,40
26/9/2001	1,2700	-0,78%	1,3200	1,3400	1,2500	41.564	54.239,94
25/9/2001	1,2800	-3,03%	1,3200	1,3600	1,2700	96.550	126.573,09
24/9/2001	1,3200	1,54%	1,3000	1,3600	1,3000	62.962	82.686,65
21/9/2001	1,3000	-2,26%	1,2200	1,3200	1,2000	91.502	113.912,61
20/9/2001	1,3300	-8,28%	1,4400	1,4500	1,3200	46.069	64.511,78
19/9/2001	1,4500	-1,36%	1,5200	1,5500	1,4400	68.499	102.701,46
18/9/2001	1,4700	4,26%	1,4100	1,5200	1,3600	119.802	172.812,75
17/9/2001	1,4100	-1,40%	1,4300	1,4300	1,2000	151.247	196.784,48
14/9/2001	1,4300	-5,92%	1,5300	1,5400	1,4200	143.677	212.419,07
13/9/2001	1,5200	2,70%	1,5800	1,5800	1,4700	70.801	107.794,94
12/9/2001	1,4800	-10,30%	1,5600	1,5600	1,4500	121.678	179.901,88
11/9/2001	1,6500	2,48%	1,7000	1,7000	1,6300	41.286	68.520,40
10/9/2001	1,6100	-5,85%	1,6900	1,7100	1,5600	45.303	74.524,59
07/9/2001	1,7100	-0,58%	1,7400	1,7400	1,6900	31.224	53.317,07
06/9/2001	1,7200	-1,15%	1,7800	1,7800	1,7000	59.587	102.281,87
05/9/2001	1,7400	-3,33%	1,7800	1,8000	1,7400	21.506	67.819,32
04/9/2001	1,8000	-1,10%	1,8200	1,8300	1,7500	45.443	81.320,67
03/9/2001	1,8200	-4,71%	1,8700	1,9300	1,8000	45.131	83.002,87
31/8/2001	1,9100	-3,54%	1,9300	1,9600	1,9100	29.351	56.631,19
30/8/2001	1,9800	-1,98%	1,9900	2,0700	1,9600	59.182	119.375,58
29/8/2001	2,0200	-0,98%	1,9700	2,1000	1,9700	161.751	331.346,12
28/8/2001	2,0400	7,94%	1,9200	2,0700	1,9100	329.838	660.865,76
27/8/2001	1,8900	6,78%	1,8000	1,9200	1,7700	113.288	208.227,06
24/8/2001	1,7700	1,14%	1,7500	1,7800	1,7400	20.643	36.337,10
23/8/2001	1,7500	2,34%	1,8200	1,8200	1,7400	65.890	116.059,72
22/8/2001	1,7100	-0,58%	1,7000	1,7700	1,7000	40.247	69.075,55
21/8/2001	1,7200	-1,15%	1,7400	1,7700	1,7100	12.961	22.521,04
20/8/2001	1,7400	0,00%	1,7000	1,7500	1,7000	19.953	34.702,90
17/8/2001	1,7400	1,16%	1,7400	1,7800	1,7400	25.265	44.205,80
16/8/2001	1,7200	0,00%	1,7500	1,7500	1,7000	20.401	35.214,50
14/8/2001	1,7200	3,61%	1,6600	1,7500	1,6600	23.513	40.390,18
13/8/2001	1,6600	-4,60%	1,6900	1,7800	1,6600	74.736	127.776,57
10/8/2001	1,7400	0,00%	1,7000	1,8500	1,7000	27.439	48.008,55
09/8/2001	1,7400	2,35%	1,7400	1,7400	1,6300	22.627	38.617,45
08/8/2001	1,7000	-0,58%	1,7100	1,7600	1,7000	64.168	109.459,00
07/8/2001	1,7100	-6,04%	1,7600	1,8000	1,7000	53.188	92.636,19
06/8/2001	1,8200	-1,62%	1,8500	1,8500	1,7800	23.556	43.001,42
03/8/2001	1,8500	0,00%	1,8800	1,9200	1,8500	57.035	107.305,35
02/8/2001	1,8500	3,93%	1,8000	1,8500	1,7500	58.510	105.862,91
01/8/2001	1,7800	2,30%	1,8000	1,8000	1,7600	23.060	40.991,50
31/7/2001	1,7400	0,00%	1,8100	1,8100	1,7100	51.786	89.612,71
30/7/2001	1,7400	-2,25%	1,7800	1,8500	1,7000	41.372	73.644,68
27/7/2001	1,7800	2,30%	1,7700	1,7800	1,7100	37.996	66.736,81
26/7/2001	1,7400	2,96%	1,6900	1,7400	1,6900	38.555	65.704,48
25/7/2001	1,6900	1,20%	1,6500	1,7000	1,6500	22.786	38.322,75
24/7/2001	1,6700	1,83%	1,7700	1,7700	1,6500	34.193	57.429,35
23/7/2001	1,6400	-0,61%	1,8500	1,8500	1,5900	21.449	35.524,60
20/7/2001	1,6500	-1,20%	1,7400	1,7400	1,6300	36.619	61.021,30
19/7/2001	1,6700	3,73%	1,6500	1,6900	1,6100	36.515	58.321,31
18/7/2001	1,6100	3,87%	1,5500	1,6300	1,5400	55.404	88.160,50
17/7/2001	1,5500	4,03%	1,5400	1,5600	1,5000	54.712	83.957,95
16/7/2001	1,4900	-5,70%	1,5600	1,6000	1,4800	48.228	73.724,23
13/7/2001	1,5800	-6,51%	1,7500	1,8700	1,5600	48.351	80.690,19
12/7/2001	1,6900	1,20%	1,6700	1,7200	1,6700	43.477	73.946,45
11/7/2001	1,6700	-2,91%	1,7100	1,7400	1,6700	47.729	81.152,35
10/7/2001	1,7200	-4,44%	1,8000	1,8000	1,7100	44.776	77.586,74
09/7/2001	1,8000	-2,70%	1,8600	1,8600	1,8000	9.134	16.616,60
06/7/2001	1,8500	0,00%	1,7000	1,8700	1,7000	19.724	36.199,25
05/7/2001	1,8500	0,00%	1,8500	1,8600	1,8500	24.874	46.078,41
04/7/2001	1,8500	-1,07%	1,8700	1,8700	1,8500	13.719	25.502,00
03/7/2001	1,8700	0,00%	1,8700	1,9300	1,8500	19.859	36.855,15
02/7/2001	1,8700	-2,09%	1,8700	1,8900	1,8200	30.019	56.227,55
29/6/2001	1,9100	3,24%	1,8900	1,9300	1,8500	18.781	35.384,40
28/6/2001	1,8500	-1,60%	1,8800	1,9100	1,8200	25.684	47.782,00
27/6/2001	1,8800	3,30%	1,8500	1,9100	1,8100	51.472	94.814,62
26/6/2001	1,8200	-1,62%	1,7800	1,9600	1,7400	43.157	77.439,81
25/6/2001	1,8500	-2,12%	1,8700	1,8900	1,8500	25.023	46.565,59
22/6/2001	1,8900	-1,56%	1,9900	1,9900	1,8800	30.007	57.192,94
21/6/2001	1,9200	0,52%	1,9600	1,9600	1,8900	19.255	36.964,65
20/6/2001	1,9100	-1,04%	1,8800	1,9400	1,8800	19.728	37.930,89
19/6/2001	1,9300	-1,53%	1,8200	2,0400	1,8200	23.486	45.446,66
18/6/2001	1,9600	-1,01%	1,9800	1,9800	1,9600	17.878	35.347,83
15/6/2001	1,9800	3,66%	1,9600	1,9900	1,9200	44.951	88.301,53
14/6/2001	1,9100	-2,55%	1,9600	2,0200	1,8900	22.165	43.596,34
13/6/2001	1,9600	3,70%	1,8700	2,0200	1,8500	48.561	92.899,02
12/6/2001	1,8900	-1,56%	1,9200	1,9700	1,8800	32.785	62.350,65
11/6/2001	1,9200	-5,42%	2,0200	2,0200	1,9200	28.730	56.218,73
08/6/2001	2,0300	-1,93%	2,1300	2,1300	2,0000	36.606	74.689,62
07/6/2001	2,0700	-0,96%	2,0900	2,1000	2,0200	39.420	81.722,35
06/6/2001	2,0900	-0,48%	2,1000	2,1500	2,0000	23.465	48.999,86
05/6/2001	2,1000	-1,87%	2,1000	2,1300	2,0700	46.694	98.461,82
01/6/2001	2,1400	-2,28%	2,1900	2,2000	2,1400	12.969	27.907,81
31/5/2001	2,1900	0,46%	2,1800	2,2100	2,1000	27.871	59.978,87
30/5/2001	2,1800	0,00%	2,2100	2,2100	2,1600	30.850	67.178,35
29/5/2001	2,1800	-1,36%	2,1600	2,2100	2,1600	23.693	51.757,20
28/5/2001	2,2100	0,00%	2,2200	2,2700	2,2100	24.401	54.636,37
25/5/2001	2,2100	0,00%	2,2400	2,2900	2,2000	24.862	55.370,66
24/5/2001	2,2100	-1,34%	2,2100	2,2400	2,2100	28.829	64.039,84
23/5/2001	2,2400	-0,88%	2,2600	2,2900	2,2400	24.740	55.677,90
22/5/2001	2,2600	-1,74%	2,2400	2,2900	2,2400	15.767	35.739,76
21/5/2001	2,3000	0,44%	2,2900	2,3200	2,2400	23.229	52.944,92
18/5/2001	2,2900	-0,43%	2,3200	2,3200	2,2700	21.364	48.956,99
17/5/2001	2,3000	-0,43%	2,3500	2,3500	2,3000	19.842	45.796,14
16/5/2001	2,3100	0,87%	2,3000	2,3200	2,2700	44.984	103.370,20
15/5/2001	2,2900	-0,43%	2,3000	2,3700	2,2600	29.580	67.925,37
14/5/2001	2,3000	-1,29%	2,3300	2,3300	2,3000	20.072	46.144,20
11/5/2001	2,3300	0,00%	2,3300	2,3500	2,3000	18.857	43.790,05
10/5/2001	2,3300	0,43%	2,3800	2,4000	2,3200	201.381	470.813,40
09/5/2001	2,3200	-0,43%	2,3300	2,3500	2,3200	2.913.435	6.850.593,41
08/5/2001	2,3300	-0,85%	2,3700	2,4000	2,3000	21.418	50.204,23
07/5/2001	2,3500	-3,29%	2,4300	2,4300	2,3200	24.349	57.910,60
04/5/2001	2,4300	-1,22%	2,4400	2,4600	2,4200	27.410	67.046,80
03/5/2001	2,4600	-1,20%	2,4600	2,4800	2,4400	30.674	75.486,41
02/5/2001	2,4900	0,40%	2,4600	2,5100	2,4400	69.526	172.415,43
30/4/2001	2,4800	1,64%	2,4600	2,4800	2,4200	39.701	97.432,49
27/4/2001	2,4400	-1,21%	2,4700	2,4800	2,4400	14.835	36.448,30
26/4/2001	2,4700	0,41%	2,4800	2,4800	2,4400	13.066	32.303,32
25/4/2001	2,4600	-0,81%	2,4600	2,4800	2,4400	16.757	41.268,27
24/4/2001	2,4800	-0,40%	2,5100	2,5100	2,4600	24.865	61.776,90
23/4/2001	2,4900	0,00%	2,4900	2,5400	2,4400	38.530	96.710,20
20/4/2001	2,4900	0,81%	2,4800	2,5300	2,4400	31.772	78.616,06
19/4/2001	2,4700	-0,80%	2,5300	2,5300	2,4600	26.748	66.497,22
18/4/2001	2,4900	1,22%	2,4200	2,5200	2,4200	35.273	87.294,25
17/4/2001	2,4600	-3,15%	2,5200	2,5300	2,4600	19.017	47.217,30
12/4/2001	2,5400	2,83%	2,4300	2,5800	2,4300	52.855	128.278,50
11/4/2001	2,4700	0,00%	2,4300	2,5100	2,4300	13.110	32.283,26
10/4/2001	2,4700	1,23%	2,4800	2,4800	2,4600	23.343	57.673,03
09/4/2001	2,4400	-2,79%	2,5200	2,5200	2,4400	23.863	58.793,72
06/4/2001	2,5100	-0,79%	2,5700	2,6000	2,4800	31.335	79.489,93
05/4/2001	2,5300	2,85%	2,4700	2,5400	2,4300	83.873	211.106,38
04/4/2001	2,4600	1,23%	2,3800	2,5200	2,3800	35.673	86.958,10
03/4/2001	2,4300	-1,22%	2,4300	2,4600	2,3800	41.380	100.344,08
02/4/2001	2,4600	1,23%	2,4300	2,5200	2,4300	61.634	152.027,42
30/3/2001	2,4300	0,83%	2,4300	2,4800	2,4200	18.338	44.927,30
29/3/2001	2,4100	-2,82%	2,4800	2,4800	2,3700	28.198	68.411,47
28/3/2001	2,4800	2,90%	2,4800	2,5200	2,4100	48.701	119.971,15
27/3/2001	2,4100	-1,23%	2,4300	2,4600	2,4000	25.583	61.990,51
26/3/2001	2,4400	-0,81%	2,4800	2,5200	2,4100	44.208	108.817,88
23/3/2001	2,4600	1,23%	2,4600	2,4900	2,4300	35.807	88.298,91
22/3/2001	2,4300	0,00%	2,4200	2,4800	2,4000	33.563	81.650,92
21/3/2001	2,4300	-2,02%	2,4400	2,4600	2,4100	29.329	71.120,55
20/3/2001	2,4800	0,00%	2,4300	2,5200	2,4300	43.126	106.421,18
19/3/2001	2,4800	-1,59%	2,5200	2,5400	2,4600	38.610	96.673,20
16/3/2001	2,5200	-0,79%	2,5400	2,5700	2,4800	61.130	154.149,37
15/3/2001	2,5400	2,42%	2,4800	2,6200	2,4200	52.123	129.834,65
14/3/2001	2,4800	-8,15%	2,7000	2,8000	2,3700	196.604	524.456,70
13/3/2001	2,7000	0,00%	2,5800	2,7400	2,5800	86.956	231.081,58
12/3/2001	2,7000	1,50%	2,5100	2,7900	2,5100	131.690	355.612,44
09/3/2001	2,6600	1,53%	2,7100	2,7100	2,5400	63.798	167.457,42
08/3/2001	2,6200	6,50%	2,4600	2,7000	2,4600	108.646	276.859,94
07/3/2001	2,4600	0,00%	2,4200	2,4900	2,4200	38.608	95.006,53
06/3/2001	2,4600	-0,81%	2,4300	2,4800	2,4200	15.243	37.454,30
05/3/2001	2,4800	1,64%	2,4400	2,4900	2,4300	42.829	105.617,86
02/3/2001	2,4400	0,83%	2,4200	2,4600	2,3700	24.493	59.418,14
01/3/2001	2,4200	-1,63%	2,4300	2,4600	2,4000	13.034	31.564,15
28/2/2001	2,4600	-0,81%	2,4800	2,5100	2,4200	32.622	80.367,14
27/2/2001	2,4800	0,00%	2,4900	2,5200	2,4600	21.150	52.755,60
23/2/2001	2,4800	-0,40%	2,5400	2,5400	2,4200	33.595	83.117,32
22/2/2001	2,4900	-1,19%	2,4200	2,5400	2,4100	37.639	94.155,15
21/2/2001	2,5200	-3,82%	2,6200	2,6200	2,4100	62.796	157.117,80
20/2/2001	2,6200	-2,60%	2,6600	2,7600	2,5200	112.516	300.085,40
19/2/2001	2,6900	5,91%	2,5400	2,7500	2,5100	104.276	276.951,07
16/2/2001	2,5400	0,79%	2,5400	2,5800	2,5300	41.717	106.374,86
15/2/2001	2,5200	1,61%	2,4200	2,6300	2,4200	207.016	529.632,51
14/2/2001	2,4800	2,90%	2,4100	2,4900	2,3000	43.409	103.352,81
13/2/2001	2,4100	0,00%	2,4100	2,4800	2,3800	27.929	67.924,62
12/2/2001	2,4100	2,12%	2,3500	2,4300	2,3300	38.801	92.633,44
09/2/2001	2,3600	1,29%	2,3700	2,3800	2,3300	18.525	43.806,84
08/2/2001	2,3300	1,30%	2,2600	2,3600	2,2600	16.276	37.825,13
07/2/2001	2,3000	-0,43%	2,3300	2,3600	2,3000	15.334	35.321,23
06/2/2001	2,3100	0,87%	2,3700	2,3700	2,2500	45.322	104.489,22
05/2/2001	2,2900	1,33%	2,2200	2,3100	2,2100	30.089	68.404,12
02/2/2001	2,2600	-4,24%	2,4100	2,4100	2,2500	19.649	45.459,86
01/2/2001	2,3600	-0,42%	2,3700	2,4000	2,2400	78.191	185.014,70
31/1/2001	2,3700	4,41%	2,3000	2,4300	2,2900	530.516	1.230.076,17
30/1/2001	2,2700	1,34%	2,2100	2,3000	2,2100	21.903	49.539,96
29/1/2001	2,2400	-0,44%	2,2200	2,2700	2,1600	30.488	67.958,21
26/1/2001	2,2500	0,45%	2,2400	2,3000	2,2400	17.157	38.864,10
25/1/2001	2,2400	0,00%	2,2400	2,2400	2,1900	20.043	44.330,65
24/1/2001	2,2400	-2,18%	2,2900	2,3000	2,2100	25.977	58.355,14
23/1/2001	2,2900	1,33%	2,2600	2,3100	2,2100	21.772	49.262,99
22/1/2001	2,2600	-4,64%	2,2200	2,3500	2,2100	24.640	55.946,82
19/1/2001	2,3700	-1,66%	2,4100	2,4300	2,3000	41.306	96.724,74
18/1/2001	2,4100	-1,23%	2,4400	2,4600	2,3100	12.309	29.483,05
17/1/2001	2,4400	1,67%	2,4000	2,4800	2,3600	15.010	36.817,60
16/1/2001	2,4000	1,27%	2,3700	2,4100	2,3700	15.794	37.676,06
15/1/2001	2,3700	-6,32%	2,5400	2,5400	2,3500	13.528	32.857,10
12/1/2001	2,5300	2,02%	2,4800	2,6500	2,4200	39.213	98.772,19
11/1/2001	2,4800	1,64%	2,4600	2,5300	2,4600	33.229	83.108,60
10/1/2001	2,4400	2,95%	2,3700	2,4600	2,3100	24.924	59.954,85
09/1/2001	2,3700	-2,47%	2,3700	2,4600	2,3000	60.010	142.403,04
08/1/2001	2,4300	-7,60%	2,6300	2,6300	2,4200	37.314	93.666,94
05/1/2001	2,6300	0,00%	2,6300	2,6600	2,5300	18.123	46.987,22
04/1/2001	2,6300	0,00%	2,6300	2,7100	2,5400	20.152	53.046,69
03/1/2001	2,6300	3,95%	2,6300	2,6300	2,5300	20.600	53.615,56
29/12/2000	2,5300	0,40%	2,5400	2,6000	2,5200	29.225	74.726,06
28/12/2000	2,5200	-2,33%	2,5800	2,5900	2,5200	31.037	79.092,18
27/12/2000	2,5800	-2,64%	2,6000	2,6900	2,5700	14.556	37.584,87
22/12/2000	2,6500	3,92%	2,6200	2,6900	2,5200	26.460	68.861,23
21/12/2000	2,5500	-1,54%	2,5900	2,6000	2,5400	22.079	56.580,19
20/12/2000	2,5900	0,00%	2,6800	2,6800	2,5700	24.480	63.227,57
19/12/2000	2,5900	-3,72%	2,6900	2,7100	2,5900	25.675	67.461,35
18/12/2000	2,6900	0,00%	2,5200	2,7400	2,5200	33.717	88.799,15

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.%