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
15/12/2000	2,7100	3,04%	2,5900	2,7600	2,5900	45.674	122.520,50
14/12/2000	2,6300	1,15%	2,8500	2,8500	2,5800	39.950	105.514,01
13/12/2000	2,6000	-1,89%	2,6600	2,6600	2,5700	37.346	97.574,15
12/12/2000	2,6500	-1,49%	2,6500	2,7400	2,5800	27.376	71.362,80
11/12/2000	2,6900	-5,28%	2,9300	2,9300	2,6600	51.001	141.261,39
08/12/2000	2,8400	0,00%	2,9100	2,9100	2,7900	36.627	103.874,16
07/12/2000	2,8400	-2,41%	2,9000	2,9900	2,8100	85.439	248.207,87
06/12/2000	2,9100	1,75%	2,9700	2,9800	2,8600	64.020	186.221,42
05/12/2000	2,8600	-1,72%	2,9800	2,9900	2,8100	42.440	122.488,31
04/12/2000	2,9100	4,30%	2,9500	2,9500	2,8100	58.314	168.753,76
01/12/2000	2,7900	6,49%	2,6200	2,9300	2,5900	57.637	155.904,77
30/11/2000	2,6200	3,15%	2,6200	2,6800	2,5700	21.895	57.265,14
29/11/2000	2,5400	-3,05%	2,7100	2,7100	2,5300	52.388	137.393,73
28/11/2000	2,6200	-2,60%	2,6200	2,6900	2,5700	21.821	57.303,37
27/11/2000	2,6900	-0,37%	2,6400	2,7300	2,5900	37.924	101.110,52
24/11/2000	2,7000	-0,37%	2,6900	2,7900	2,6900	39.122	106.914,26
23/11/2000	2,7100	0,00%	2,7400	2,7400	2,6800	72.169	196.436,20
22/11/2000	2,7100	-3,21%	2,8600	2,8600	2,7100	30.508	84.789,19
21/11/2000	2,8000	3,70%	2,6900	2,8200	2,6400	57.135	156.912,41
20/11/2000	2,7000	-1,46%	2,7400	2,7700	2,6400	145.440	393.972,55
17/11/2000	2,7400	0,37%	2,7400	2,7600	2,7000	107.763	294.206,96
16/11/2000	2,7300	-0,36%	2,7900	2,7900	2,7000	77.559	212.246,53
15/11/2000	2,7400	1,48%	2,7400	2,7600	2,7000	99.180	271.001,10
14/11/2000	2,7000	-1,46%	2,7400	2,7900	2,6800	73.989	200.696,32
13/11/2000	2,7400	0,37%	2,7300	2,7700	2,6400	79.032	214.574,67
10/11/2000	2,7300	0,00%	2,5700	2,7400	2,5500	93.278	249.312,11
09/11/2000	2,7300	-2,50%	2,8100	2,8400	2,7100	48.710	135.566,54
08/11/2000	2,8000	-1,41%	2,8100	2,8400	2,7700	29.245	81.758,83
07/11/2000	2,8400	-0,70%	2,8600	2,8800	2,8200	37.623	107.704,96
06/11/2000	2,8600	-0,35%	2,9000	2,9500	2,8600	23.791	68.968,99
03/11/2000	2,8700	-1,03%	2,9000	2,9500	2,8500	35.239	101.449,64
02/11/2000	2,9000	-1,02%	2,9500	2,9700	2,8400	42.080	122.108,16
01/11/2000	2,9300	-1,01%	2,9900	2,9900	2,8600	68.089	201.719,85
31/10/2000	2,9600	0,34%	2,9900	2,9900	2,9600	67.452	200.698,66
30/10/2000	2,9500	1,72%	2,9500	2,9800	2,9100	32.578	96.077,29
27/10/2000	2,9000	2,11%	2,8600	2,9300	2,8400	39.048	112.942,19
26/10/2000	2,8400	0,71%	2,7900	2,9100	2,7500	52.076	148.360,67
25/10/2000	2,8200	-4,73%	2,9900	2,9900	2,8100	25.531	74.175,79
24/10/2000	2,9600	3,14%	2,9900	2,9900	2,8700	43.157	126.129,38
23/10/2000	2,8700	-4,01%	2,9500	2,9900	2,8600	34.089	100.453,26
20/10/2000	2,9900	5,28%	2,9600	3,0800	2,8800	52.530	156.807,64
19/10/2000	2,8400	0,71%	2,8600	2,8800	2,8100	91.932	262.432,58
18/10/2000	2,8200	-3,75%	2,9500	2,9500	2,8100	54.397	154.359,79
17/10/2000	2,9300	-2,01%	3,0900	3,0900	2,8800	32.817	97.267,94
16/10/2000	2,9900	4,55%	2,9900	3,1200	2,9000	69.715	210.242,76
13/10/2000	2,8600	-4,35%	2,7700	2,9900	2,7500	112.032	317.872,53
12/10/2000	2,9900	-5,68%	3,2100	3,2100	2,9200	309.414	936.895,39
11/10/2000	3,1700	-2,16%	3,2400	3,3200	3,1200	234.898	762.932,22
10/10/2000	3,2400	-2,11%	3,3100	3,3900	3,0900	194.177	617.369,93
09/10/2000	3,3100	-11,26%	3,4300	3,6300	3,2800	236.843	814.524,46
06/10/2000	3,7300	0,81%	3,7000	3,7900	3,5400	75.127	272.642,69
05/10/2000	3,7000	-2,89%	3,7900	3,8700	3,6900	75.732	286.592,43
04/10/2000	3,8100	-3,30%	3,9400	4,0100	3,7900	114.509	446.244,77
03/10/2000	3,9400	-0,76%	3,8400	3,9500	3,7300	170.956	658.764,89
02/10/2000	3,9700	-11,97%	4,5100	4,5100	3,9700	192.291	783.997,53
29/9/2000	4,5100	-1,31%	4,3500	4,5700	4,3500	243.227	1.105.315,70
28/9/2000	4,5700	-1,51%	4,5700	4,6300	4,4500	202.017	923.567,37
27/9/2000	4,6400	-1,69%	4,5000	4,6800	4,5000	73.640	338.445,47
26/9/2000	4,7200	0,64%	4,5700	4,7300	4,5700	255.006	1.200.911,34
25/9/2000	4,6900	1,30%	4,7200	4,7200	4,5100	121.462	561.351,68
22/9/2000	4,6300	3,12%	4,4400	4,6300	4,3900	132.578	602.845,43
21/9/2000	4,4900	-0,66%	4,5800	4,6600	4,4500	128.803	,00
20/9/2000	4,5200	-1,09%	4,5700	4,6400	4,4600	137.913	,00
19/9/2000	4,5700	-1,08%	4,6200	4,6300	4,4600	139.019	,00
18/9/2000	4,6200	-4,35%	4,7300	4,7300	4,3400	96.624	,00
15/9/2000	4,8300	-1,02%	4,9000	4,9300	4,7700	222.755	,00
14/9/2000	4,8800	2,74%	4,7500	4,9300	4,5700	243.131	,00
13/9/2000	4,7500	-0,84%	4,7300	4,8200	4,6700	209.944	,00
12/9/2000	4,7900	-1,84%	4,8800	4,8800	4,6400	205.457	,00
11/9/2000	4,8800	1,04%	4,8600	4,9600	4,6100	227.041	,00
08/9/2000	4,8300	3,65%	4,7100	4,8900	4,6600	361.303	,00
07/9/2000	4,6600	1,97%	4,6100	4,6700	4,4400	250.130	,00
06/9/2000	4,5700	6,03%	4,3400	4,7100	4,3000	302.556	,00
05/9/2000	4,3100	7,48%	4,0100	4,4100	3,8400	229.930	,00
04/9/2000	4,0100	0,00%	3,9500	4,0200	3,8000	72.619	,00
01/9/2000	4,0100	1,78%	4,0200	4,1100	3,9600	111.847	,00
31/8/2000	3,9400	2,07%	3,8600	4,0300	3,8300	124.467	,00
30/8/2000	3,8600	-5,39%	4,0800	4,0800	3,8000	210.791	,00
29/8/2000	4,0800	-1,21%	4,1700	4,1700	4,0300	92.337	,00
28/8/2000	4,1300	-2,82%	4,2500	4,2500	4,0300	36.664	,00
25/8/2000	4,2500	0,00%	4,2300	4,3300	4,2000	38.551	,00
24/8/2000	4,2500	-0,93%	4,3800	4,3800	4,2400	30.874	,00
23/8/2000	4,2900	-1,38%	4,3900	4,4400	4,2900	80.107	,00
22/8/2000	4,3500	1,40%	4,1300	4,3800	4,1300	75.908	,00
21/8/2000	4,2900	-0,23%	4,3800	4,3800	4,2000	65.739	,00
18/8/2000	4,3000	2,63%	4,2400	4,3900	4,1200	77.324	,00
17/8/2000	4,1900	0,72%	4,1600	4,5300	3,9500	147.516	,00
16/8/2000	4,1600	-5,24%	4,3900	4,4100	4,0500	74.433	,00
14/8/2000	4,3900	2,09%	4,3000	4,5200	4,2900	65.644	,00
11/8/2000	4,3000	5,13%	4,0900	4,3000	4,0900	75.166	,00
10/8/2000	4,0900	-5,54%	4,3300	4,3400	4,0100	116.153	,00
09/8/2000	4,3300	-2,70%	4,3800	4,6000	4,2700	78.668	,00
08/8/2000	4,4500	-0,45%	4,2800	4,5000	4,2800	62.201	,00
07/8/2000	4,4700	-4,28%	4,4600	4,6400	4,4400	74.720	,00
04/8/2000	4,6700	-0,21%	4,6800	4,7200	4,6100	82.820	,00
03/8/2000	4,6800	-1,47%	4,7900	4,7900	4,6800	69.148	,00
02/8/2000	4,7500	0,64%	4,7500	4,7700	4,7100	62.302	,00
01/8/2000	4,7200	-1,46%	4,7400	4,7700	4,6900	68.306	,00
31/7/2000	4,7900	-2,04%	4,9900	4,9900	4,7400	62.694	,00
28/7/2000	4,8900	0,20%	4,8900	5,0000	4,8500	50.791	,00
27/7/2000	4,8800	1,88%	4,7900	5,0000	4,7900	193.217	,00
26/7/2000	4,7900	2,13%	4,6900	4,8200	4,6300	144.039	,00
25/7/2000	4,6900	-1,26%	4,6900	4,7200	4,5800	100.835	,00
24/7/2000	4,7500	-1,86%	4,6600	4,8500	4,6600	54.331	,00
21/7/2000	4,8400	1,47%	4,9300	4,9400	4,7700	79.252	,00
20/7/2000	4,7700	3,47%	4,5700	4,7700	4,5700	147.638	,00
19/7/2000	4,6100	-4,36%	4,7300	4,8400	4,5800	125.614	,00
18/7/2000	4,8200	-1,43%	4,9500	4,9900	4,7900	128.040	,00
17/7/2000	4,8900	2,52%	4,7700	4,9600	4,7700	141.050	,00
14/7/2000	4,7700	2,36%	4,7300	4,9600	4,6400	185.069	,00
13/7/2000	4,6600	-1,27%	4,5800	4,7500	4,5800	93.830	,00
12/7/2000	4,7200	-0,63%	4,8200	4,9600	4,6900	286.025	,00
11/7/2000	4,7500	9,45%	4,4000	4,7700	4,3300	282.089	,00
10/7/2000	4,3400	-0,91%	4,4000	4,4100	4,2800	119.765	,00
07/7/2000	4,3800	-0,68%	4,4900	4,4900	4,3300	55.420	,00
06/7/2000	4,4100	-1,78%	4,5700	4,5700	4,3500	142.863	,00
05/7/2000	4,4900	2,51%	4,4900	4,6300	4,3400	70.306	,00
04/7/2000	4,3800	-2,67%	4,5000	4,5100	4,3500	96.063	,00
03/7/2000	4,5000	-2,60%	4,6200	4,6800	4,4900	56.643	,00
30/6/2000	4,6200	0,00%	4,7300	4,7300	4,5700	43.500	,00
29/6/2000	4,6200	-1,28%	4,6800	4,6800	4,5800	101.979	,00
28/6/2000	4,6800	-5,45%	4,9900	5,0400	4,6600	139.721	,00
27/6/2000	4,9500	6,68%	4,6400	5,0100	4,6300	292.583	,00
26/6/2000	4,6400	-5,50%	4,8900	4,9400	4,5800	227.005	,00
23/6/2000	4,9100	-0,61%	4,9600	5,0500	4,8900	72.240	,00
22/6/2000	4,9400	-0,40%	5,0500	5,0500	4,9000	48.710	,00
21/6/2000	4,9600	-2,36%	5,0800	5,0800	4,9300	102.530	,00
20/6/2000	5,0800	-1,36%	5,1500	5,2700	5,0600	68.267	,00
16/6/2000	5,1500	-3,38%	5,2800	5,3300	5,1100	196.634	,00
15/6/2000	5,3300	0,19%	5,3200	5,4600	5,2300	85.212	,00
14/6/2000	5,3200	2,70%	5,2800	5,3400	5,1000	58.971	,00
13/6/2000	5,1800	-2,63%	5,3000	5,3200	5,1300	111.858	,00
12/6/2000	5,3200	0,38%	5,3000	5,4600	5,2800	86.337	,00
09/6/2000	5,3000	0,19%	5,3400	5,3700	5,2100	93.560	,00
08/6/2000	5,2900	1,54%	5,2100	5,3200	5,1300	82.342	,00
07/6/2000	5,2100	-2,98%	5,3400	5,4600	5,1900	106.915	,00
06/6/2000	5,3700	-1,29%	5,4400	5,4600	5,3300	75.473	,00
05/6/2000	5,4400	-2,68%	5,5900	5,6100	5,4300	54.859	,00
02/6/2000	5,5900	1,64%	5,5900	5,6500	5,4400	90.704	,00
01/6/2000	5,5000	-1,96%	5,6100	5,6800	5,4800	66.986	,00
31/5/2000	5,6100	1,81%	5,6000	5,7700	5,5900	142.374	,00
30/5/2000	5,5100	-2,65%	5,6600	5,6600	5,4900	95.339	,00
29/5/2000	5,6600	-0,18%	5,7400	5,8200	5,5700	94.543	,00
26/5/2000	5,6700	-0,18%	5,7600	5,7600	5,5400	105.682	,00
25/5/2000	5,6800	0,00%	5,7400	5,8400	5,6000	160.954	,00
24/5/2000	5,6800	-4,05%	5,9800	5,9800	5,5200	129.494	,00
23/5/2000	5,9200	-3,58%	6,0300	6,1800	5,8800	181.616	,00
22/5/2000	6,1400	-0,97%	6,2800	6,4700	6,0100	220.089	,00
19/5/2000	6,2000	3,51%	6,1500	6,5300	5,9200	553.284	,00
18/5/2000	5,9900	1,87%	5,8800	6,0400	5,7600	150.527	,00
17/5/2000	5,8800	-1,01%	5,8500	5,9600	5,7400	126.848	,00
16/5/2000	5,9400	-2,46%	6,0900	6,1500	5,8500	188.943	,00
15/5/2000	6,0900	0,00%	6,2200	6,2600	6,0300	262.059	,00
12/5/2000	6,0900	5,18%	5,8700	6,2300	5,8700	295.048	,00
11/5/2000	5,7900	3,58%	5,5900	5,8800	5,4900	301.610	,00
10/5/2000	5,5900	1,64%	5,4600	5,6300	5,3800	138.311	,00
09/5/2000	5,5000	0,00%	5,4800	5,5900	5,4300	82.315	,00
08/5/2000	5,5000	0,18%	5,5100	5,6800	5,4400	259.188	,00
05/5/2000	5,4900	1,48%	5,4100	5,6000	5,4100	158.587	,00
04/5/2000	5,4100	-0,92%	5,4600	5,4600	5,3400	76.656	,00
03/5/2000	5,4600	1,49%	5,3800	5,6000	5,2300	196.522	,00
02/5/2000	5,3800	5,49%	5,2300	5,4800	5,0500	91.501	,00
27/4/2000	5,1000	3,87%	4,9600	5,1900	4,8600	64.407	,00
26/4/2000	4,9100	-2,19%	5,0200	5,1800	4,7700	134.690	,00
25/4/2000	5,0200	-5,64%	5,1500	5,3200	4,9700	104.056	,00
24/4/2000	5,3200	-3,27%	5,5900	5,7600	5,0600	154.849	,00
21/4/2000	5,5000	0,36%	5,4800	5,6600	5,3700	139.048	,00
20/4/2000	5,4800	3,98%	5,3700	5,6600	5,2800	157.570	,00
19/4/2000	5,2700	8,66%	5,1100	5,3400	4,9300	148.868	,00
18/4/2000	4,8500	-0,61%	5,0500	5,2800	4,7400	230.689	,00
17/4/2000	4,8800	-9,80%	4,8800	5,1700	4,8800	193.702	,00
14/4/2000	5,4100	-6,24%	5,6800	5,7700	5,3400	143.028	,00
13/4/2000	5,7700	-2,86%	5,9900	5,9900	5,7400	53.190	,00
12/4/2000	5,9400	-0,17%	5,9500	6,0000	5,9000	46.808	,00
11/4/2000	5,9500	-2,46%	6,1500	6,1500	5,9200	45.530	,00
10/4/2000	6,1000	-2,71%	6,3100	6,4700	6,0000	48.391	,00
07/4/2000	6,2700	3,98%	6,2100	6,2900	6,1000	94.216	,00
06/4/2000	6,0300	1,34%	6,0600	6,2300	5,9300	99.612	,00
05/4/2000	5,9500	-0,67%	5,9800	6,1000	5,9200	58.631	,00
04/4/2000	5,9900	-1,64%	6,0700	6,0900	5,9400	49.292	,00
03/4/2000	6,0900	0,00%	6,2300	6,2300	6,0300	33.355	,00
31/3/2000	6,0900	-0,16%	6,0300	6,1400	5,9300	69.223	,00
30/3/2000	6,1000	-3,02%	6,3100	6,5300	6,0500	92.224	,00
29/3/2000	6,2900	8,64%	5,9200	6,3400	5,9200	139.952	,00
28/3/2000	5,7900	-4,46%	6,0600	6,0700	5,7000	105.527	,00
27/3/2000	6,0600	-2,26%	6,2900	6,3600	6,0100	55.539	,00
24/3/2000	6,2000	0,65%	6,3100	6,3700	6,0700	91.572	,00
23/3/2000	6,1600	-2,53%	6,3100	6,3100	6,0400	86.044	,00
22/3/2000	6,3200	-2,32%	6,3900	6,5400	6,2800	87.522	,00
21/3/2000	6,4700	-6,77%	6,9400	6,9400	6,3900	102.315	,00
20/3/2000	6,9400	-0,86%	7,1000	7,2400	6,7100	122.251	,00
17/3/2000	7,0000	7,03%	6,9200	7,1000	6,7800	338.119	,00
16/3/2000	6,5400	9,92%	6,3100	6,5400	6,0700	163.645	,00
15/3/2000	5,9500	-4,34%	6,3100	6,3100	5,6600	189.151	,00
14/3/2000	6,2200	-3,42%	6,6200	6,6400	5,9900	147.939	,00
10/3/2000	6,4400	-0,46%	6,7800	6,7800	6,3300	114.791	,00
09/3/2000	6,4700	1,25%	6,7800	6,7800	6,3100	143.231	,00
08/3/2000	6,3900	-3,18%	6,5400	6,6100	6,1800	227.876	,00
07/3/2000	6,6000	-5,04%	7,1000	7,1000	6,4800	288.289	,00
06/3/2000	6,9500	-4,53%	7,3500	7,3900	6,9400	147.355	,00
03/3/2000	7,2800	-1,49%	7,4900	7,5400	6,8600	66.035	,00
02/3/2000	7,3900	2,07%	7,3300	7,5700	7,3300	80.902	,00
01/3/2000	7,2400	2,84%	7,2200	7,3500	7,1000	108.993	,00
29/2/2000	7,0400	0,28%	7,3200	7,3200	6,7100	181.429	,00
28/2/2000	7,0200	-9,07%	7,7200	7,8300	6,9500	184.243	,00
25/2/2000	7,7200	9,66%	7,2600	7,7500	7,2600	473.756	,00
24/2/2000	7,0400	5,55%	6,7800	7,0800	6,7200	151.773	,00
23/2/2000	6,6700	-4,30%	6,9700	7,0600	6,6200	222.120	,00
22/2/2000	6,9700	-3,46%	7,2400	7,3000	6,9400	171.521	,00
21/2/2000	7,2200	-3,35%	7,6000	7,7100	7,1100	152.708	,00
18/2/2000	7,4700	1,36%	7,5700	7,7600	7,4200	112.327	,00
17/2/2000	7,3700	-3,15%	7,6100	7,6100	7,2700	219.913	,00
16/2/2000	7,6100	-3,18%	7,7600	7,9700	7,5700	133.679	,00
15/2/2000	7,8600	-3,20%	8,1200	8,2900	7,4400	147.791	,00
14/2/2000	8,1200	-2,05%	8,2900	8,4800	8,0400	51.750	,00
11/2/2000	8,2900	0,36%	8,0700	8,5800	8,0200	152.381	,00
10/2/2000	8,2600	-6,56%	8,6800	8,8100	8,2000	347.963	,00
09/2/2000	8,8400	-0,11%	8,8500	9,4100	8,5800	572.452	,00
08/2/2000	8,8500	5,11%	8,5100	9,0400	8,4600	320.655	,00
07/2/2000	8,4200	2,18%	8,2900	8,5200	8,2900	175.917	,00
04/2/2000	8,2400	1,10%	8,2100	8,4800	8,0400	228.277	,00
03/2/2000	8,1500	2,64%	7,9400	8,3100	7,9400	231.756	,00
02/2/2000	7,9400	0,00%	7,9700	8,1200	7,8800	167.131	,00
01/2/2000	7,9400	0,51%	7,9000	8,0400	7,6800	203.903	,00
31/1/2000	7,9000	-1,50%	8,0400	8,3400	7,8600	98.570	,00
28/1/2000	8,0200	1,91%	7,8800	8,1400	7,8800	112.109	,00
27/1/2000	7,8700	-2,72%	8,4000	8,4000	7,7700	95.369	,00
26/1/2000	8,0900	-1,82%	8,2400	8,3600	8,0500	74.134	,00
25/1/2000	8,2400	-2,83%	8,3600	8,3600	8,0400	62.110	,00
24/1/2000	8,4800	-1,97%	8,6800	8,7300	8,4000	93.437	,00
21/1/2000	8,6500	0,35%	8,6800	8,7300	8,4800	87.892	,00
20/1/2000	8,6200	0,70%	8,4300	8,8000	8,3500	124.439	,00
19/1/2000	8,5600	-4,68%	8,5200	8,7400	8,3600	114.565	,00
18/1/2000	8,9800	-3,75%	9,3300	9,3300	8,6900	113.933	,00
17/1/2000	9,3300	2,87%	9,4600	9,6100	9,1800	108.637	,00
14/1/2000	9,0700	2,25%	9,0400	9,1300	8,8400	68.880	,00
13/1/2000	8,8700	-0,22%	9,0000	9,1100	8,7500	72.805	,00
12/1/2000	8,8900	1,25%	8,5200	8,9800	8,2900	121.263	,00
11/1/2000	8,7800	-6,60%	9,0100	9,2600	8,6500	121.713	,00
10/1/2000	9,4000	-2,29%	10,0800	10,0800	9,2300	144.882	,00
07/1/2000	9,6200	5,37%	9,4600	9,7000	9,3100	152.207	,00
05/1/2000	9,1300	-4,70%	8,8200	9,3100	8,8100	136.505	,00
04/1/2000	9,5800	-2,64%	10,2400	10,2400	9,0700	271.489	,00
03/1/2000	9,8400	8,01%	9,8400	9,8400	9,8300	87.743	,00
30/12/1999	9,1100	8,07%	9,1100	9,1100	8,8400	157.187	,00
29/12/1999	8,4300	7,94%	8,4300	8,4300	8,4200	135.695	,00
28/12/1999	7,8100	7,87%	7,7900	7,8100	7,5700	176.046	,00
27/12/1999	7,2400	7,90%	7,0200	7,2400	6,8600	162.745	,00
24/12/1999	6,7100	-3,73%	6,9700	7,2400	6,4800	243.570	,00
23/12/1999	6,9700	-4,65%	7,5700	7,5700	6,8000	394.102	,00
22/12/1999	7,3100	-4,94%	7,9700	8,1000	7,2400	430.574	,00
21/12/1999	7,6900	-7,90%	8,2900	8,3000	7,6900	445.284	,00
20/12/1999	8,3500	-7,63%	9,2300	9,2300	8,3200	256.493	,00
17/12/1999	9,0400	2,03%	9,3700	9,3700	8,5900	245.084	,00
16/12/1999	8,8600	-7,61%	9,4600	9,4600	8,8400	598.246	,00
15/12/1999	9,5900	-5,89%	10,1900	10,1900	9,5600	202.052	,00
14/12/1999	10,1900	0,59%	10,3200	10,4900	9,8600	141.244	,00
13/12/1999	10,1300	5,19%	10,2400	10,3600	9,8600	609.838	,00
10/12/1999	9,6300	1,58%	9,5700	9,9400	9,4600	460.860	,00
09/12/1999	9,4800	-5,67%	10,3200	10,3200	9,3900	624.899	,00
08/12/1999	10,0500	-6,16%	10,7100	10,9500	9,8500	418.541	,00
07/12/1999	10,7100	-7,19%	11,6500	11,6500	10,6200	492.848	,00
06/12/1999	11,5400	4,25%	11,5100	11,9500	10,9000	336.650	,00
03/12/1999	11,0700	-2,47%	11,4500	11,6500	11,0700	269.237	,00
02/12/1999	11,3500	1,34%	11,3400	11,6600	11,1200	519.769	,00
01/12/1999	11,2000	2,85%	10,8900	11,2800	10,8900	804.611	,00
30/11/1999	10,8900	-3,88%	11,3300	11,5000	10,8900	472.914	,00
29/11/1999	11,3300	0,00%	11,6600	11,6600	11,2000	254.725	,00
26/11/1999	11,3300	0,18%	11,0700	11,7000	11,0700	182.518	,00
25/11/1999	11,3100	2,63%	11,4400	11,5500	10,8900	206.327	,00
24/11/1999	11,0200	-7,63%	11,5600	11,8300	10,9800	255.060	,00
23/11/1999	11,9300	-2,37%	12,1100	12,5900	11,7300	223.443	,00
22/11/1999	12,2200	-0,89%	12,6100	12,7700	11,9900	255.912	,00
19/11/1999	12,3300	4,85%	12,0500	12,5400	11,7600	379.836	,00
18/11/1999	11,7600	-2,97%	11,9300	12,1500	11,6800	289.888	,00
17/11/1999	12,1200	-1,30%	12,5800	12,6500	11,9900	178.490	,00
16/11/1999	12,2800	-3,00%	12,6400	12,9300	12,1400	517.492	,00
15/11/1999	12,6600	0,48%	12,7700	12,8600	12,0900	495.875	,00
12/11/1999	12,6000	0,40%	12,0600	12,6600	12,0600	173.417	,00
11/11/1999	12,5500	-7,99%	13,4100	13,4100	12,5500	685.065	,00
10/11/1999	13,6400	6,15%	12,8500	13,8700	12,8500	1.136.734	,00
09/11/1999	12,8500	7,17%	12,2200	12,9400	11,9300	1.049.940	,00
08/11/1999	11,9900	5,83%	11,3500	12,0300	11,3500	584.597	,00
05/11/1999	11,3300	0,80%	11,3500	11,5000	11,0400	301.124	,00
04/11/1999	11,2400	1,08%	11,1200	11,5500	11,1200	215.426	,00
03/11/1999	11,1200	-2,03%	11,2800	11,7000	11,0700	479.682	,00
02/11/1999	11,3500	-6,20%	11,9900	11,9900	11,3500	954.493	,00
01/11/1999	12,1000	-1,87%	12,3800	12,8500	11,6200	1.097.951	,00
29/10/1999	12,3300	-5,44%	13,0900	13,5800	11,9900	773.182	,00
27/10/1999	13,0400	-7,84%	14,2800	14,4200	13,0300	820.784	,00
26/10/1999	14,1500	3,06%	13,9000	14,5000	13,1500	1.989.292	,00
25/10/1999	13,7300	5,86%	14,0100	14,0100	13,4100	1.973.815	,00
22/10/1999	12,9700	7,99%	12,4300	12,9700	12,1100	2.384.766	,00
21/10/1999	12,0100	8,00%	11,3400	12,0100	10,7300	822.941	,00
20/10/1999	11,1200	4,71%	11,3500	11,4600	10,7300	584.057	,00
19/10/1999	10,6200	3,11%	10,5700	10,8300	10,0300	199.931	,00
18/10/1999	10,3000	-8,04%	10,3000	10,9600	10,3000	223.591	,00
15/10/1999	11,2000	-7,05%	12,0500	12,2300	11,0900	320.024	,00
14/10/1999	12,0500	-6,73%	12,3700	12,7700	11,8900	388.757	,00
13/10/1999	12,9200	0,00%	13,0200	13,2400	12,6100	392.533	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΜΨΑ	47,0000	11,37 %	4,8000	404
ΛΑΝΑΚ	1,5400	8,45 %	0,1200	5.670
ΦΟΥΝΤΛ	1,0150	6,17 %	0,0590	103.615
ΕΛΤΟΝ	2,0100	5,51 %	0,1050	115.150
ΛΟΓΟΣ	2,2800	4,59 %	0,1000	1.388
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	2.065
ΜΟΗ	26,6000	4,31 %	1,1000	363.897
ΜΕΒΑ	8,9500	4,07 %	0,3500	60.470
ΕΛΧΑ	3,2000	3,56 %	0,1100	444.618
ΠΡΔ	0,4800	3,45 %	0,0160	26.970

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,0000	-5,66 %	-0,1200	500
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	57
ΙΚΤΙΝ	0,4050	-3,57 %	-0,0150	19.142
ΔΑΙΟΣ	7,0500	-3,42 %	-0,2500	2.005
ΚΥΡΙΟ	2,0400	-3,32 %	-0,0700	24.814
ΕΛΣΤΡ	2,4800	-2,75 %	-0,0700	10.874
ΜΕΝΤΙ	2,5700	-2,65 %	-0,0700	2.810
ΡΕΒΟΙΛ	1,6550	-2,65 %	-0,0450	19.720
ΠΛΑΚΡ	14,7000	-2,65 %	-0,4000	233
ΧΑΙΔΕ	0,7600	-2,56 %	-0,0200	5.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	0,0460	59.439.237
ΕΤΕ	12,9400	1,97 %	0,2500	50.430.437
ΕΥΡΩΒ	3,4070	1,19 %	0,0400	27.820.717
ΑΛΦΑ	3,4850	-0,09 %	-0,0030	26.132.500
ΔΕΗ	15,0800	1,41 %	0,2100	21.812.276
MTLN	43,0000	2,38 %	1,0000	19.091.508
ΜΠΕΛΑ	27,3200	1,41 %	0,3800	9.779.043
ΜΟΗ	26,6000	4,31 %	1,1000	9.557.563
ΟΤΕ	16,2900	1,69 %	0,2700	8.873.037
ΟΠΑΠ	18,4600	0,33 %	0,0600	6.782.784

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	8.539.461	59,44εκ.
ΕΥΡΩΒ	3,4070	1,19 %	8.116.182	27,82εκ.
ΑΛΦΑ	3,4850	-0,09 %	7.472.349	26,13εκ.
ΙΝΛΟΤ	1,1340	2,16 %	4.139.289	4,69εκ.
ΕΤΕ	12,9400	1,97 %	3.892.061	50,43εκ.
ΔΕΗ	15,0800	1,41 %	1.450.512	21,81εκ.
BOCHGR	8,1800	2,25 %	700.025	5,65εκ.
ΔΑΑ	10,1000	-0,39 %	607.363	6,16εκ.
ΟΤΕ	16,2900	1,69 %	546.201	8,87εκ.
ΕΧΑΕ	6,2900	0,00 %	494.259	3,09εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2900	0,00 %	494.259	0,82 %
EIS	1,7460	2,71 %	112.408	0,73 %
ΠΕΙΡ	6,9800	0,66 %	8.539.461	0,68 %
ΜΕΒΑ	8,9500	4,07 %	60.470	0,58 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	0,43 %
ΒΙΟΣΚ	3,0600	3,38 %	73.196	0,43 %
ΕΤΕ	12,9400	1,97 %	3.892.061	0,43 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΔΕΗ	15,0800	1,41 %	1.450.512	0,39 %
ΜΟΗ	26,6000	4,31 %	363.897	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5400	8,45 %	5.670	14,08 %
ΛΑΜΨΑ	47,0000	11,37 %	404	9,48 %
ΦΟΥΝΤΛ	1,0150	6,17 %	103.615	8,68 %
ΜΕΡΚΟ	34,0000	-4,49 %	57	8,43 %
ΝΑΥΠ	1,3650	-1,44 %	17.802	7,22 %
ΕΥΑΠΣ	3,7000	1,37 %	35.220	7,12 %
ΧΑΙΔΕ	0,7600	-2,56 %	5.131	7,05 %
ΜΕΒΑ	8,9500	4,07 %	60.470	6,40 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	6,04 %
ΜΙΝ	0,6220	0,97 %	5.566	5,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%