Συνεχης ενημερωση

ΑΝΩΝΥΜΗ ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΙΑ ΚΡΗΤΗΣ Α.Ε. (ΑΝΕΠΟ)

0,3000 €

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
03/3/2008	2,9000	-3,01%	2,9000	2,9000	2,9000	824	,00
29/2/2008	2,9900	-0,33%	2,9900	2,9900	2,9900	1	,00
28/2/2008	3,0000	0,00%	2,8900	3,0400	2,8900	3.296	,00
27/2/2008	3,0000	0,00%	3,0000	3,0000	3,0000		,00
26/2/2008	3,0000	-9,09%	2,8600	3,0200	2,8600	5.103	,00
25/2/2008	3,3000	0,00%	3,3000	3,3000	3,3000		,00
22/2/2008	3,3000	1,85%	3,2400	3,3000	3,2400	1.356	,00
21/2/2008	3,2400	1,57%	3,2400	3,2400	3,2400	500	,00
20/2/2008	3,1900	0,95%	3,1600	3,4300	3,1600	3.221	,00
19/2/2008	3,1600	-1,86%	3,0400	3,1600	3,0400	1.507	,00
18/2/2008	3,2200	5,23%	3,0400	3,2200	3,0400	827	,00
15/2/2008	3,0600	-8,93%	3,0600	3,0600	3,0600	88	,00
14/2/2008	3,3600	0,00%	3,3500	3,3600	3,3500	1.452	,00
13/2/2008	3,3600	-1,75%	3,1200	3,5300	3,1200	2.563	,00
12/2/2008	3,4200	11,40%	3,1200	3,4200	3,0100	10.957	,00
11/2/2008	3,0700	-1,60%	3,3600	3,3700	2,8000	4.236	,00
08/2/2008	3,1200	1,96%	3,2400	3,2400	3,1200	367	,00
07/2/2008	3,0600	0,66%	3,1700	3,2400	3,0600	11.778	,00
06/2/2008	3,0400	-6,17%	3,2200	3,3000	2,9600	8.846	,00
05/2/2008	3,2400	7,64%	2,9000	3,2400	2,9000	500	,00
04/2/2008	3,0100	-6,81%	3,2400	3,2400	3,0100	2.092	,00
01/2/2008	3,2300	7,67%	2,8800	3,2600	2,8800	1.352	,00
31/1/2008	3,0000	-1,96%	3,0000	3,0000	3,0000	925	,00
30/1/2008	3,0600	2,00%	3,0600	3,0600	2,7800	5.265	,00
29/1/2008	3,0000	0,00%	3,0000	3,0000	3,0000		,00
28/1/2008	3,0000	-5,06%	3,0100	3,0100	3,0000	834	,00
25/1/2008	3,1600	6,04%	3,0000	3,1600	3,0000	9.032	,00
24/1/2008	2,9800	0,00%	2,9800	2,9800	2,9800		,00
23/1/2008	2,9800	4,20%	2,8800	3,1400	2,8800	3.500	,00
22/1/2008	2,8600	-3,05%	2,8700	2,8700	2,8600	748	,00
21/1/2008	2,9500	-5,45%	2,8800	2,9600	2,8800	4.143	,00
18/1/2008	3,1200	0,00%	2,8300	3,2200	2,8300	2.278	,00
17/1/2008	3,1200	10,64%	2,7700	3,1200	2,7700	3.264	,00
16/1/2008	2,8200	-2,08%	2,8800	3,1200	2,8200	1.436	,00
15/1/2008	2,8800	-2,37%	2,8800	2,8800	2,8600	1.383	,00
14/1/2008	2,9500	0,34%	2,9400	2,9500	2,9400	772	,00
11/1/2008	2,9400	0,00%	2,9400	2,9400	2,9400		,00
10/1/2008	2,9400	-2,33%	3,1000	3,7200	2,9400	334	,00
09/1/2008	3,0100	-2,90%	2,8700	3,1200	2,8700	2.328	,00
08/1/2008	3,1000	5,08%	2,9900	3,1300	2,9900	2.874	,00
07/1/2008	2,9500	6,12%	3,1700	3,1700	2,9300	4.139	,00
04/1/2008	2,7800	0,00%	2,7800	2,7800	2,7800	83	,00
03/1/2008	2,7800	0,36%	2,8000	2,8000	2,7800	260	,00
02/1/2008	2,7700	15,42%	2,6400	3,1200	2,5600	5.608	,00
31/12/2007	2,4000	-9,09%	2,4000	2,4000	2,4000	32	76,00
28/12/2007	2,6400	-3,65%	2,6500	2,6500	2,6400	458	1.213,50
27/12/2007	2,7400	-5,19%	2,8900	2,9400	2,7400	278	792,75
24/12/2007	2,8900	0,35%	2,8800	3,0000	2,8800	1.515	4.491,96
21/12/2007	2,8800	2,49%	2,6500	2,8800	2,6500	1.021	2.935,25
20/12/2007	2,8100	-9,65%	2,8800	2,8800	2,8100	1.485	4.207,58
19/12/2007	3,1100	27,46%	2,4400	3,1100	2,4400	334	930,03
18/12/2007	2,4400	0,00%	2,4400	2,4400	2,4400	6	14,21
17/12/2007	2,4400	0,00%	2,4400	2,4400	2,4400		,00
14/12/2007	2,4400	-9,63%	2,0800	2,4400	2,0800	2	3,76
13/12/2007	2,7000	0,00%	2,4000	2,7000	2,4000	51	136,90
12/12/2007	2,7000	16,38%	2,7000	2,7000	2,7000	83	225,00
11/12/2007	2,3200	0,00%	2,3200	2,3200	2,3200		,00
10/12/2007	2,3200	-5,31%	2,3300	2,3300	2,3200	83	193,50
07/12/2007	2,4500	-2,00%	2,5700	2,5700	2,4500	528	1.354,42
06/12/2007	2,5000	0,00%	2,4200	2,5900	2,4200	702	1.758,10
05/12/2007	2,5000	-2,34%	2,4000	2,7600	2,4000	53	133,20
04/12/2007	2,5600	2,40%	2,5100	2,5700	2,3500	430	1.091,31
03/12/2007	2,5000	3,73%	2,4500	2,5000	2,4500	508	1.250,40
30/11/2007	2,4100	3,43%	2,1100	2,4100	2,1100	1.003	2.396,08
29/11/2007	2,3300	0,00%	2,3300	2,3300	2,3300		,00
28/11/2007	2,3300	0,00%	2,3300	2,3300	2,3300		,00
27/11/2007	2,3300	-2,92%	2,3300	2,4800	2,3300	733	1.711,60
26/11/2007	2,4000	0,00%	2,1700	2,4000	2,1700	86	200,49
23/11/2007	2,4000	-0,41%	2,4000	2,4000	2,4000	847	,00
22/11/2007	2,4100	-4,37%	2,2700	2,4200	2,2700	4.178	12.058,57
21/11/2007	2,5200	8,15%	2,1800	2,5200	2,1800	1.258	2.751,00
20/11/2007	2,3300	-2,92%	2,4000	2,4500	2,3300	7.176	17.330,00
19/11/2007	2,4000	0,00%	2,4000	2,4000	2,4000	13	32,00
16/11/2007	2,4000	0,00%	2,4000	2,4000	2,4000	459	1.102,00
15/11/2007	2,4000	1,69%	2,5900	2,5900	2,4000	5.962	15.279,56
14/11/2007	2,3600	-7,81%	2,3600	2,3600	2,3600	8	19,70
13/11/2007	2,5600	0,00%	2,5600	2,5600	2,5600		,00
12/11/2007	2,5600	0,79%	2,5400	2,5600	2,5400	149	379,52
09/11/2007	2,5400	-3,79%	2,6400	2,6600	2,5400	12.138	32.230,12
08/11/2007	2,6400	-0,38%	2,6500	2,9200	2,5700	2.761	7.610,81
07/11/2007	2,6500	0,38%	2,6400	2,6500	2,5800	3.029	8.010,94
06/11/2007	2,6400	0,76%	2,6200	2,6400	2,6200	861	2.270,60
05/11/2007	2,6200	-5,76%	2,6200	2,6200	2,6200	53	139,52
02/11/2007	2,7800	2,21%	2,7600	2,7800	2,6900	1.866	5.101,36
01/11/2007	2,7200	3,03%	2,7600	2,7600	2,7200	5.229	14.423,50
31/10/2007	2,6400	-0,38%	2,6400	2,6400	2,6400	247	651,20
30/10/2007	2,6500	-7,67%	2,6500	2,6500	2,6500	173	459,68
29/10/2007	2,8700	3,99%	2,8700	2,8700	2,8700	1	,00
26/10/2007	2,7600	0,00%	2,7600	2,7600	2,7600		,00
25/10/2007	2,7600	0,00%	2,7800	2,7800	2,6300	1.828	5.064,77
24/10/2007	2,7600	0,00%	2,7600	2,7600	2,7600	181	499,10
23/10/2007	2,7600	3,76%	2,5300	2,7600	2,5300	842	2.213,65
22/10/2007	2,6600	-3,97%	2,7600	2,7600	2,6400	1.834	4.901,20
19/10/2007	2,7700	0,73%	2,7600	2,7700	2,7600	842	2.327,10
18/10/2007	2,7500	5,77%	2,6000	2,7500	2,6000	438	1.141,54
17/10/2007	2,6000	0,00%	2,6000	2,6000	2,6000		,00
16/10/2007	2,6000	0,00%	2,6000	2,6000	2,6000		,00
15/10/2007	2,6000	0,00%	2,7500	2,7600	2,6000	2.083	5.722,00
12/10/2007	2,6000	-2,99%	2,7000	2,7000	2,6000	1.101	2.962,57
11/10/2007	2,6800	-2,19%	2,6600	2,8200	2,6600	3	6,80
10/10/2007	2,7400	4,58%	2,5700	2,7400	2,5700	2.516	6.585,50
09/10/2007	2,6200	-0,76%	2,6200	2,6200	2,6200	5	13,08
08/10/2007	2,6400	2,33%	2,8000	2,8000	2,6400	833	2.265,00
05/10/2007	2,5800	-4,44%	2,5200	2,5800	2,5200	6	14,95
04/10/2007	2,7000	-0,37%	2,7000	2,7000	2,7000	298	803,25
03/10/2007	2,7100	-1,81%	2,7100	2,7100	2,7100	1.421	3.853,30
02/10/2007	2,7600	1,85%	2,7500	2,7600	2,7200	1.028	2.815,25
01/10/2007	2,7100	0,74%	2,6900	2,7100	2,6900	108	292,53
28/9/2007	2,6900	0,37%	2,6900	2,6900	2,6900	142	380,80
27/9/2007	2,6800	-2,55%	2,6400	2,6800	2,6400	86	227,29
26/9/2007	2,7500	4,17%	2,7500	2,7500	2,7500	417	1.145,00
25/9/2007	2,6400	0,00%	2,6400	2,6400	2,6400	1.086	2.866,60
24/9/2007	2,6400	0,38%	2,6400	2,6400	2,6400	77	202,40
21/9/2007	2,6300	0,38%	2,6400	2,6400	2,6300	1.667	4.380,50
20/9/2007	2,6200	0,00%	2,6200	2,6200	2,6200	2	4,36
19/9/2007	2,6200	-0,76%	2,6200	2,6200	2,6200	1.667	4.360,00
18/9/2007	2,6400	0,00%	2,5700	2,6400	2,5700	1.262	3.300,62
17/9/2007	2,6400	0,00%	2,6400	2,6400	2,6400	342	902,00
14/9/2007	2,6400	-2,94%	2,6400	2,6400	2,6300	2.232	5.888,20
13/9/2007	2,7200	-5,56%	2,7200	2,7200	2,7200	1.321	3.597,95
12/9/2007	2,8800	9,09%	2,6200	2,8800	2,6200	856	2.239,08
11/9/2007	2,6400	0,00%	2,5800	2,6400	2,5800	383	989,10
10/9/2007	2,6400	-0,75%	2,6400	2,6400	2,6300	1.017	2.681,80
07/9/2007	2,6600	-3,97%	2,6800	2,6800	2,6600	750	2.001,00
06/9/2007	2,7700	0,36%	2,8100	2,8100	2,6600	15.582	42.906,06
05/9/2007	2,7600	-3,83%	2,7600	2,7600	2,7600	614	1.695,10
04/9/2007	2,8700	-4,33%	2,8800	2,8800	2,7200	4.228	11.848,05
03/9/2007	3,0000	-1,32%	2,7400	3,0000	2,7400	658	1.804,72
31/8/2007	3,0400	7,80%	2,8200	3,0400	2,7600	366	1.027,87
30/8/2007	2,8200	0,00%	2,8200	2,8200	2,8200		,00
29/8/2007	2,8200	0,00%	2,8200	2,8200	2,8200		,00
28/8/2007	2,8200	-2,08%	2,8800	2,8800	2,8200	1.358	3.909,35
27/8/2007	2,8800	-3,68%	2,8800	2,8800	2,8800	505	1.454,40
24/8/2007	2,9900	0,00%	2,9900	2,9900	2,9900		,00
23/8/2007	2,9900	3,46%	2,7700	3,0000	2,7700	3.698	11.054,99
22/8/2007	2,8900	-0,34%	2,8900	2,8900	2,8900	1.748	5.056,18
21/8/2007	2,9000	-5,84%	2,8700	2,9000	2,8700	1.250	3.629,76
20/8/2007	3,0800	2,67%	2,8200	3,0800	2,8200	2.471	7.178,37
17/8/2007	3,0000	-3,23%	2,8300	3,0000	2,8200	5.988	17.143,65
16/8/2007	3,1000	2,99%	2,8100	3,1000	2,8100	1.190	3.342,72
14/8/2007	3,0100	-0,99%	3,0400	3,0400	2,9900	1.454	4.367,55
13/8/2007	3,0400	-2,56%	2,8400	3,0400	2,8400	658	1.888,70
10/8/2007	3,1200	4,00%	2,8600	3,1200	2,8400	4.605	13.114,16
09/8/2007	3,0000	0,00%	2,8200	3,0000	2,8200	12.483	36.124,00
08/8/2007	3,0000	0,00%	3,0000	3,0000	3,0000		,00
07/8/2007	3,0000	-0,33%	3,0000	3,0000	3,0000	417	1.250,00
06/8/2007	3,0100	0,00%	3,0100	3,0100	3,0100	780	2.349,36
03/8/2007	3,0100	0,33%	3,0100	3,0200	3,0100	5.000	15.080,00
02/8/2007	3,0000	7,14%	3,0000	3,0000	3,0000	433	1.300,00
01/8/2007	2,8000	-6,67%	2,9800	2,9800	2,8000	1.083	3.216,50
31/7/2007	3,0000	-3,23%	3,0200	3,0200	3,0000	838	2.535,00
30/7/2007	3,1000	0,00%	3,1000	3,1000	3,0200	3.271	10.057,12
27/7/2007	3,1000	-0,64%	3,1100	3,1200	3,0500	5.969	18.546,26
26/7/2007	3,1200	0,32%	3,1200	3,1200	3,1200	3.917	12.220,00
25/7/2007	3,1100	-0,96%	3,1100	3,1200	3,0200	3.425	10.604,90
24/7/2007	3,1400	-2,48%	3,0000	3,1600	3,0000	1.255	3.929,60
23/7/2007	3,2200	3,87%	3,0000	3,2200	3,0000	201	607,00
20/7/2007	3,1000	-3,13%	3,0500	3,1000	3,0500	7.167	21.884,00
19/7/2007	3,2000	2,89%	3,1200	3,2000	3,1200	2.808	8.930,50
18/7/2007	3,1100	-0,32%	2,9600	3,1100	2,9600	3.364	10.452,29
17/7/2007	3,1200	0,65%	3,1200	3,1200	3,1200	250	780,00
16/7/2007	3,1000	1,31%	3,1200	3,1600	3,0700	3.039	9.530,30
13/7/2007	3,0600	0,66%	3,2000	3,2000	3,0600	1.167	3.702,00
12/7/2007	3,0400	-0,33%	3,1200	3,1200	3,0400	3.867	12.054,20
11/7/2007	3,0500	-5,57%	3,0400	3,0500	3,0400	710	2.156,96
10/7/2007	3,2300	-0,31%	3,1800	3,2300	2,9400	1.915	5.974,37
09/7/2007	3,2400	0,00%	3,2400	3,2400	3,2400	167	540,00
06/7/2007	3,2400	0,00%	3,2400	3,2400	3,2400	2.366	7.665,30
05/7/2007	3,2400	-0,61%	3,2400	3,2400	3,1600	1.257	4.071,04
04/7/2007	3,2600	0,00%	3,2400	3,2600	3,2400	892	2.893,00
03/7/2007	3,2600	2,19%	3,1700	3,2800	3,1700	34.203	111.014,78
02/7/2007	3,1900	0,63%	3,1700	3,1900	3,1700	4.029	12.791,06
29/6/2007	3,1700	-1,86%	3,1600	3,1700	3,1600	188	594,47
28/6/2007	3,2300	5,90%	3,0200	3,2300	3,0200	69	217,50
27/6/2007	3,0500	-1,93%	3,0500	3,1200	3,0500	314	968,80
26/6/2007	3,1100	0,00%	3,1100	3,1100	3,1100		,00
25/6/2007	3,1100	0,32%	3,1100	3,1100	3,1100	875	2.719,50
22/6/2007	3,1000	-0,32%	3,0700	3,1000	3,0700	1.833	5.656,00
21/6/2007	3,1100	-3,72%	3,1900	3,1900	3,1100	2.960	9.306,72
20/6/2007	3,2300	1,57%	3,2200	3,2300	3,2200	1.495	4.825,76
19/6/2007	3,1800	1,27%	3,1700	3,2200	3,0500	5.116	16.064,76
18/6/2007	3,1400	0,32%	3,1300	3,1800	3,1300	12.335	9.861,00
15/6/2007	3,1300	-2,19%	3,2400	3,2400	3,1200	10.405	33.125,79
14/6/2007	3,2000	0,63%	3,0500	3,2000	3,0500	3.679	11.746,87
13/6/2007	3,1800	0,32%	3,1400	3,1800	3,1400	6.768	21.436,10
12/6/2007	3,1700	3,26%	3,0500	3,1700	2,9800	12.873	39.874,87
11/6/2007	3,0700	5,86%	2,8400	3,1200	2,8400	6.301	19.283,63
08/6/2007	2,9000	0,35%	2,8600	3,0000	2,8600	6.153	18.010,64
07/6/2007	2,8900	2,12%	2,8700	2,9900	2,8400	20.294	59.194,85
06/6/2007	2,8300	4,43%	2,7400	2,8400	2,6500	21.458	58.368,37
05/6/2007	2,7100	3,04%	2,5800	2,8100	2,5000	32.733	85.868,20
04/6/2007	2,6300	9,58%	2,4100	2,6400	2,4100	8.125	21.157,20
01/6/2007	2,4000	0,00%	2,4500	2,4500	2,4000	833	2.020,00
31/5/2007	2,4000	5,26%	2,5100	2,5100	2,3000	2.595	6.449,04
30/5/2007	2,2800	8,57%	2,1100	2,2800	2,1100	1.167	2.649,50
29/5/2007	2,1000	2,94%	2,0500	2,1000	2,0500	3.797	7.955,22
25/5/2007	2,0400	-3,77%	2,1200	2,1200	2,0400	8.706	18.042,99
24/5/2007	2,1200	-1,40%	2,1000	2,2000	2,1000	7.123	15.143,36
23/5/2007	2,1500	5,39%	2,1000	2,1600	2,1000	2.864	6.096,39
22/5/2007	2,0400	4,08%	1,9700	2,0400	1,9700	6.197	12.560,94
21/5/2007	1,9600	-2,97%	1,9400	1,9600	1,9400	1.269	2.471,50
18/5/2007	2,0200	1,00%	2,0200	2,0200	2,0200	750	1.512,00
17/5/2007	2,0000	-0,99%	2,0200	2,2000	2,0000	2.274	4.614,18
16/5/2007	2,0200	2,54%	1,9100	2,0200	1,9100	2.909	5.804,93
15/5/2007	1,9700	2,60%	1,8800	1,9700	1,8800	2.248	4.383,35
14/5/2007	1,9200	-3,03%	1,9000	1,9900	1,9000	8.377	16.119,30
11/5/2007	1,9800	3,66%	1,8400	1,9800	1,8400	5.002	9.635,23
10/5/2007	1,9100	4,95%	1,8000	1,9100	1,7900	31.468	57.529,76
09/5/2007	1,8200	2,25%	1,7400	1,8500	1,7400	9.862	17.735,13
08/5/2007	1,7800	-3,78%	1,8000	1,8000	1,6800	26.590	46.356,85
07/5/2007	1,8500	5,71%	1,7400	1,8500	1,7400	11.876	21.634,91
04/5/2007	1,7500	-1,69%	1,7400	1,8000	1,7400	7.271	12.813,31
03/5/2007	1,7800	1,71%	1,7400	1,7800	1,7400	3.580	6.290,92
02/5/2007	1,7500	0,00%	1,7300	1,7500	1,7300	3.107	5.430,67
30/4/2007	1,7500	-2,78%	1,7500	1,7500	1,7500	2.700	4.730,40
27/4/2007	1,8000	-0,55%	1,7400	1,8200	1,7400	2.239	4.010,40
26/4/2007	1,8100	8,38%	1,6700	1,8100	1,6700	4.797	8.454,54
25/4/2007	1,6700	1,83%	1,6400	1,7200	1,6400	9.208	15.505,54
24/4/2007	1,6400	-2,38%	1,6600	1,6800	1,6400	2.495	4.112,72
23/4/2007	1,6800	0,00%	1,6800	1,6800	1,6800	608	1.022,00
20/4/2007	1,6800	6,33%	1,4800	1,7000	1,4800	7.673	12.567,62
19/4/2007	1,5800	5,33%	1,4600	1,5800	1,4600	2.002	3.095,44
18/4/2007	1,5000	2,74%	1,4500	1,5000	1,4500	78	113,23
17/4/2007	1,4600	-5,81%	1,4400	1,4900	1,4400	6.374	9.279,60
16/4/2007	1,5500	0,65%	1,5400	1,5500	1,5400	13	19,27
13/4/2007	1,5400	0,00%	1,5400	1,5400	1,5400	43	66,56
12/4/2007	1,5400	4,05%	1,4600	1,5600	1,4600	4.508	6.889,50
11/4/2007	1,4800	-1,99%	1,5000	1,5000	1,4800	558	824,87
10/4/2007	1,5100	2,03%	1,5600	1,5600	1,5100	1.517	2.338,23
05/4/2007	1,4800	3,50%	1,4800	1,4800	1,4800	3.500	5.166,00
04/4/2007	1,4300	-2,05%	1,4600	1,4600	1,4300	15.984	22.929,41
03/4/2007	1,4600	2,82%	1,5100	1,5100	1,4600	5.703	8.610,00
02/4/2007	1,4200	9,23%	1,4500	1,4500	1,4200	1.082	1.537,40
30/3/2007	1,3000	0,00%	1,3000	1,3000	1,3000	42	55,76
29/3/2007	1,3000	-2,99%	1,3000	1,3000	1,3000	380	492,00
28/3/2007	1,3400	0,00%	1,3400	1,3700	1,3400	1.490	2.016,60
27/3/2007	1,3400	1,52%	1,3400	1,3400	1,3400	571	766,70
26/3/2007	1,3200	0,76%	1,3200	1,3200	1,3200	2.342	3.086,16
23/3/2007	1,3100	0,77%	1,3000	1,3100	1,3000	3.294	4.304,34
22/3/2007	1,3000	-0,76%	1,3000	1,3000	1,3000	760	990,00
21/3/2007	1,3100	3,15%	1,3100	1,3100	1,3100	1.266	1.658,34
20/3/2007	1,2700	0,00%	1,2700	1,2700	1,2700		,00
19/3/2007	1,2700	-2,31%	1,2700	1,2700	1,2700	1.086	1.379,77
16/3/2007	1,3000	0,00%	1,3000	1,3000	1,3000	164	214,50
15/3/2007	1,3000	4,84%	1,2800	1,3000	1,2800	1.037	1.342,20
14/3/2007	1,2400	-1,59%	1,3400	1,3400	1,2400	25	32,60
13/3/2007	1,2600	0,00%	1,2600	1,2600	1,2600		,00
12/3/2007	1,2600	0,00%	1,2600	1,2600	1,2600	198	251,20
09/3/2007	1,2600	-4,55%	1,2600	1,2600	1,2600	3	3,20
08/3/2007	1,3200	8,20%	1,2800	1,3200	1,2800	1.392	1.831,74
07/3/2007	1,2200	0,00%	1,2200	1,2200	1,2200	214	261,95
06/3/2007	1,2200	1,67%	1,2200	1,2200	1,2200	6.859	8.388,60
05/3/2007	1,2000	-1,64%	1,2100	1,2100	1,2000	6.346	7.611,61
02/3/2007	1,2200	-6,87%	1,2200	1,2200	1,2200	33	40,30
01/3/2007	1,3100	0,00%	1,3100	1,3100	1,3100	8.618	11.288,00
28/2/2007	1,3100	-2,24%	1,3100	1,3100	1,3100	841	1.102,24
27/2/2007	1,3400	0,00%	1,3400	1,3400	1,3400	3.526	4.729,40
26/2/2007	1,3400	4,69%	1,3400	1,3400	1,3400	2.380	3.192,60
23/2/2007	1,2800	1,59%	1,2600	1,2800	1,2600	906	1.146,86
22/2/2007	1,2600	0,00%	1,2600	1,2600	1,2600	3.248	4.100,80
21/2/2007	1,2600	0,00%	1,2600	1,3400	1,2600	2.891	3.704,60
20/2/2007	1,2600	1,61%	1,2400	1,2600	1,2400	1.692	2.126,55
16/2/2007	1,2400	0,00%	1,2400	1,2400	1,2400		,00
15/2/2007	1,2400	-4,62%	1,2400	1,2400	1,2400	148	183,69
14/2/2007	1,3000	-0,76%	1,2700	1,3000	1,2700	196	249,95
13/2/2007	1,3100	4,80%	1,2400	1,3100	1,2400	276	343,16
12/2/2007	1,2500	-3,85%	1,3000	1,3000	1,2500	585	737,88
09/2/2007	1,3000	0,00%	1,3000	1,3000	1,3000	2.723	3.544,20
08/2/2007	1,3000	-2,99%	1,2100	1,3000	1,2100	308	376,42
07/2/2007	1,3400	0,00%	1,1200	1,3400	1,1200	2.432	3.021,37
06/2/2007	1,3400	0,00%	1,3400	1,3400	1,3400		,00
05/2/2007	1,3400	0,00%	1,3400	1,3400	1,2200	7.732	10.369,85
02/2/2007	1,3400	0,00%	1,3400	1,3400	1,3400	38	51,30
01/2/2007	1,3400	0,00%	1,3400	1,3400	1,3400	1.920	2.575,65
31/1/2007	1,3400	0,75%	1,2700	1,3400	1,2700	1.731	2.288,81
30/1/2007	1,3300	1,53%	1,3300	1,3300	1,3300	1.622	2.163,20
29/1/2007	1,3100	-1,50%	1,3100	1,3100	1,3100	964	1.263,26
26/1/2007	1,3300	1,53%	1,3300	1,3300	1,3300	2.797	3.729,83
25/1/2007	1,3100	-1,50%	1,3100	1,3100	1,3100	127	166,00
24/1/2007	1,3300	0,00%	1,3200	1,3300	1,3200	7.237	9.627,99
23/1/2007	1,3300	-0,75%	1,2600	1,3300	1,2600	64	86,09
22/1/2007	1,3400	6,35%	1,2600	1,3400	1,2600	4.154	5.297,56
19/1/2007	1,2600	1,61%	1,2400	1,2800	1,2400	2.725	3.382,00
18/1/2007	1,2400	-2,36%	1,2400	1,2800	1,2400	3.983	4.956,20
17/1/2007	1,2700	0,00%	1,2700	1,2700	1,2700		,00
16/1/2007	1,2700	-4,51%	1,2700	1,2700	1,2700	67	85,33
15/1/2007	1,3300	2,31%	1,3300	1,3300	1,3300	3.606	4.808,05
12/1/2007	1,3000	7,44%	1,2100	1,3000	1,2100	3.608	4.385,38
11/1/2007	1,2100	0,00%	1,2100	1,2100	1,2100		,00
10/1/2007	1,2100	-0,82%	1,2100	1,2100	1,2100	186	226,38
09/1/2007	1,2200	0,83%	1,2200	1,2200	1,2200	1.317	1.610,45
08/1/2007	1,2100	0,00%	1,2100	1,2100	1,2100		,00
05/1/2007	1,2100	0,83%	1,3000	1,3000	1,2100	4.193	5.424,32
04/1/2007	1,2000	0,00%	1,2000	1,2000	1,2000	1.524	1.828,56
03/1/2007	1,2000	0,00%	1,2000	1,2000	1,2000	8	10,64
02/1/2007	1,2000	0,00%	1,2000	1,2000	1,2000	543	652,08
29/12/2006	1,2000	-1,64%	1,2200	1,2200	1,2000	1.370	1.675,52
28/12/2006	1,2200	2,52%	1,2200	1,2200	1,2200	2.796	3.419,30
27/12/2006	1,1900	6,25%	1,2400	1,2400	1,1900	304	371,40
22/12/2006	1,1200	0,00%	1,1200	1,1200	1,1200	3.802	4.230,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,81 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%