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
04/8/2004	1,0000	6,38%	1,0000	1,0000	1,0000	25	25,40
03/8/2004	0,9400	-1,05%	1,0200	1,0200	0,9400	2.218	2.111,70
02/8/2004	0,9500	-8,65%	0,9500	0,9500	0,9500	4.538	4.296,00
30/7/2004	1,0400	0,00%	1,0400	1,0400	1,0400		,00
29/7/2004	1,0400	4,00%	1,0400	1,0400	1,0400	40	42,14
28/7/2004	1,0000	2,04%	1,0000	1,0000	1,0000	278	279,40
27/7/2004	0,9800	4,26%	0,9400	0,9800	0,9400	148	140,88
26/7/2004	0,9400	-1,05%	1,0400	1,0400	0,9400	1.952	1.975,00
23/7/2004	0,9500	4,40%	0,9500	0,9500	0,9500	50	48,00
22/7/2004	0,9100	-4,21%	0,9600	0,9600	0,9100	6.083	5.531,80
21/7/2004	0,9500	10,47%	0,9200	0,9500	0,9100	9.325	8.751,32
20/7/2004	0,8600	2,38%	0,8200	0,8600	0,8200	38	32,10
19/7/2004	0,8400	-2,33%	0,8600	0,8900	0,8400	925	794,00
16/7/2004	0,8600	-3,37%	0,9400	0,9400	0,8500	786	684,00
15/7/2004	0,8900	-2,20%	0,8800	0,9800	0,8800	67	61,16
14/7/2004	0,9100	0,00%	0,9100	0,9100	0,9100		,00
13/7/2004	0,9100	-4,21%	0,9500	0,9500	0,9100	164	153,50
12/7/2004	0,9500	-3,06%	0,8600	0,9600	0,8600	1.268	,00
09/7/2004	0,9800	10,11%	0,9500	0,9800	0,9500	253	241,80
08/7/2004	0,8900	0,00%	0,8900	0,8900	0,8900		,00
07/7/2004	0,8900	0,00%	0,8900	0,8900	0,8900		,00
06/7/2004	0,8900	0,00%	0,8900	0,9500	0,8900	2.662	2.352,80
05/7/2004	0,8900	0,00%	0,8900	0,8900	0,8900	1.597	1.411,20
02/7/2004	0,8900	0,00%	0,8900	0,8900	0,8900	4.563	4.032,00
01/7/2004	0,8900	1,14%	0,8900	0,8900	0,8900	76	67,20
30/6/2004	0,8800	0,00%	0,8800	0,8800	0,8600	606	525,64
29/6/2004	0,8800	0,00%	0,8800	0,8800	0,8800	63	55,50
28/6/2004	0,8800	-6,38%	0,9400	0,9400	0,8800	110	99,26
25/6/2004	0,9400	0,00%	0,8900	0,9400	0,8900	139	123,80
24/6/2004	0,9400	0,00%	0,9400	0,9400	0,9400	633	590,00
23/6/2004	0,9400	2,17%	0,9400	0,9400	0,9400	633	590,00
22/6/2004	0,9200	-2,13%	0,9200	0,9200	0,9200	138	127,53
21/6/2004	0,9400	0,00%	0,9400	0,9400	0,9400	1.268	1.180,00
18/6/2004	0,9400	3,30%	0,9200	0,9400	0,9200	2.078	1.925,20
17/6/2004	0,9100	-3,19%	0,9200	0,9400	0,9100	1.470	1.355,30
16/6/2004	0,9400	0,00%	0,9400	0,9400	0,9400	7.224	6.726,00
15/6/2004	0,9400	2,17%	0,9400	0,9400	0,9400	6.046	5.628,60
14/6/2004	0,9200	-2,13%	0,9100	0,9200	0,9100	317	291,50
11/6/2004	0,9400	0,00%	0,9200	0,9400	0,9200	1.268	1.178,80
10/6/2004	0,9400	4,44%	0,9100	0,9400	0,9100	380	351,00
09/6/2004	0,9000	-1,10%	0,9000	0,9000	0,9000	1.140	1.026,00
08/6/2004	0,9100	0,00%	0,9100	0,9400	0,8600	4.142	3.740,44
07/6/2004	0,9100	-4,21%	0,9100	0,9100	0,9100	735	672,00
04/6/2004	0,9500	1,06%	0,9400	0,9500	0,9400	4.652	4.331,00
03/6/2004	0,9400	-1,05%	0,9500	0,9500	0,9400	443	419,80
02/6/2004	0,9500	1,06%	0,9500	0,9500	0,9400	4.132	3.865,10
01/6/2004	0,9400	0,00%	0,9400	0,9400	0,8300	2.117	1.933,40
28/5/2004	0,9400	0,00%	0,9400	0,9400	0,9400	2.509	2.355,70
27/5/2004	0,9400	0,00%	0,9400	0,9500	0,9400	6.020	5.639,80
26/5/2004	0,9400	-11,32%	0,9400	0,9800	0,9400	12.201	11.385,00
25/5/2004	1,0600	-17,19%	1,1400	1,1400	1,0600	2.395	2.582,60
24/5/2004	1,2800	-17,95%	1,4800	1,4800	1,2800	5.652	7.485,34
21/5/2004	1,5600	0,00%	1,5600	1,5600	1,5600	4.854	7.583,40
20/5/2004	1,5600	0,00%	1,5600	1,5600	1,5600	583	910,80
19/5/2004	1,5600	0,00%	1,5600	1,5600	1,5600	380	594,00
18/5/2004	1,5600	0,00%	1,5600	1,5600	1,5600		,00
17/5/2004	1,5600	0,00%	1,5600	1,5600	1,5600	646	1.009,80
14/5/2004	1,5600	-0,64%	1,5400	1,5600	1,5400	1.280	1.959,80
13/5/2004	1,5700	0,64%	1,5700	1,5700	1,5700	1.103	1.734,30
12/5/2004	1,5600	-0,64%	1,5600	1,5600	1,5600	760	1.186,00
11/5/2004	1,5700	4,67%	1,5000	1,5700	1,4900	13.461	20.082,90
10/5/2004	1,5000	-25,00%	1,5100	1,5400	1,4500	8.258	12.246,90
07/5/2004	2,0000	32,45%	2,0000	2,0000	2,0000		,00
06/5/2004	1,5100	-6,79%	1,5100	1,5100	1,5100	13	19,10
05/5/2004	1,6200	-2,41%	1,6200	1,6400	1,6200	2.535	4.134,20
04/5/2004	1,6600	5,06%	1,5200	1,6600	1,5200	268	410,56
03/5/2004	1,5800	0,00%	1,5800	1,5800	1,5800	2.193	3.461,98
30/4/2004	1,5800	0,00%	1,5800	1,5800	1,5800	253	400,00
29/4/2004	1,5800	0,00%	1,5800	1,5800	1,5800	2.915	4.600,00
28/4/2004	1,5800	0,00%	1,5800	1,5800	1,5800		,00
27/4/2004	1,5800	0,64%	1,5700	1,5800	1,5700	443	699,30
26/4/2004	1,5700	-0,63%	1,4400	1,5700	1,4400	658	953,50
23/4/2004	1,5800	4,64%	1,5100	1,5800	1,5100	1.373	2.077,65
22/4/2004	1,5100	-0,66%	1,5100	1,5100	1,5100	83	124,86
21/4/2004	1,5200	-3,80%	1,5000	1,5200	1,5000	128	193,90
20/4/2004	1,5800	0,00%	1,5800	1,5800	1,5800		,00
19/4/2004	1,5800	0,00%	1,5800	1,5800	1,5800		,00
16/4/2004	1,5800	0,00%	1,5800	1,5800	1,5800	23	36,20
15/4/2004	1,5800	-1,86%	1,6000	1,6000	1,5800	621	989,60
14/4/2004	1,6100	-0,62%	1,4400	1,6100	1,4300	635	911,73
13/4/2004	1,6200	2,53%	1,6200	1,6200	1,6200	1.270	2.054,00
08/4/2004	1,5800	0,00%	1,5800	1,7600	1,5800	76	129,60
07/4/2004	1,5800	0,00%	1,5800	1,5800	1,5800	1.837	2.900,00
06/4/2004	1,5800	0,00%	1,5800	1,5800	1,5800		,00
05/4/2004	1,5800	-2,47%	1,4400	1,5800	1,4400	351	508,54
02/4/2004	1,6200	4,52%	1,5500	1,6200	1,5500	201	313,35
01/4/2004	1,5500	-4,32%	1,6200	1,6800	1,5500	1.862	3.014,90
31/3/2004	1,6200	7,28%	1,6200	1,6200	1,6200	25	41,00
30/3/2004	1,5100	0,67%	1,5100	1,5100	1,5100	531	802,34
29/3/2004	1,5000	0,67%	1,5000	1,5100	1,5000	240	361,40
26/3/2004	1,4900	0,00%	1,4900	1,4900	1,4900		,00
24/3/2004	1,4900	0,00%	1,4900	1,4900	1,4900		,00
23/3/2004	1,4900	0,00%	1,4900	1,4900	1,4900		,00
22/3/2004	1,4900	-3,25%	1,5800	1,5800	1,4600	2.196	3.239,69
19/3/2004	1,5400	-4,94%	1,5400	1,5600	1,5400	1.812	2.806,50
18/3/2004	1,6200	0,00%	1,6200	1,6200	1,6200		,00
17/3/2004	1,6200	-1,22%	1,5800	1,6200	1,5800	240	390,50
16/3/2004	1,6400	0,00%	1,6400	1,6400	1,6400		,00
15/3/2004	1,6400	0,00%	1,6400	1,6400	1,6400		,00
12/3/2004	1,6400	10,07%	1,6400	1,6400	1,6400	64	105,66
11/3/2004	1,4900	-5,70%	1,5800	1,5800	1,4900	336	513,90
10/3/2004	1,5800	0,00%	1,5800	1,5800	1,5800		,00
09/3/2004	1,5800	0,00%	1,5800	1,5800	1,5800		,00
08/3/2004	1,5800	0,00%	1,5800	1,5800	1,5800		,00
05/3/2004	1,5800	0,00%	1,5800	1,5800	1,5800	7	12,00
04/3/2004	1,5800	0,00%	1,5800	1,5800	1,5800	2.344	3.700,00
03/3/2004	1,5800	-1,86%	1,5800	1,5800	1,5800	2.788	4.400,00
02/3/2004	1,6100	6,62%	1,5600	1,6100	1,5600	2.662	4.200,60
01/3/2004	1,5100	0,00%	1,5100	1,5100	1,5100	641	970,20
27/2/2004	1,5100	0,00%	1,6200	1,6900	1,5100	1.280	2.113,90
26/2/2004	1,5100	0,00%	1,5100	1,5100	1,5100	1	,00
25/2/2004	1,5100	-4,43%	1,5700	1,6800	1,5100	1.939	3.114,50
24/2/2004	1,5800	0,00%	1,5800	1,5800	1,5800		,00
20/2/2004	1,5800	1,28%	1,5700	1,5800	1,5700	2.008	3.165,43
19/2/2004	1,5600	-1,27%	1,3900	1,5800	1,3900	716	1.094,20
18/2/2004	1,5800	1,28%	1,5800	1,6100	1,5800	2.966	4.763,60
17/2/2004	1,5600	0,00%	1,5600	1,5600	1,5600		,00
16/2/2004	1,5600	0,65%	1,5600	1,5600	1,5600	13	19,80
13/2/2004	1,5500	0,00%	1,5500	1,5500	1,5500		,00
12/2/2004	1,5500	0,00%	1,4900	1,5500	1,4900	103	155,50
11/2/2004	1,5500	6,16%	1,5500	1,5500	1,5500	13	19,70
10/2/2004	1,4600	-7,59%	1,7400	1,7400	1,4600	74	,00
09/2/2004	1,5800	2,60%	1,5600	1,5800	1,5600	786	1.238,40
06/2/2004	1,5400	0,00%	1,5400	1,5400	1,5400		,00
05/2/2004	1,5400	6,21%	1,3000	1,5400	1,3000	153	229,42
04/2/2004	1,4500	-3,33%	1,4500	1,4500	1,4500	32	45,30
03/2/2004	1,5000	-2,60%	1,5400	1,5400	1,5000	545	837,00
02/2/2004	1,5400	1,99%	1,5400	1,5400	1,5400	1.521	2.340,00
30/1/2004	1,5100	0,00%	1,5100	1,5100	1,5100		,00
29/1/2004	1,5100	0,00%	1,5000	1,5100	1,5000	1.579	2.366,70
28/1/2004	1,5100	0,67%	1,4900	1,5100	1,4600	1.224	1.799,70
27/1/2004	1,5000	0,67%	1,4900	1,5000	1,4900	2.636	3.923,20
26/1/2004	1,4900	2,05%	1,4600	1,5600	1,4600	2.441	3.704,30
23/1/2004	1,4600	0,00%	1,4600	1,4600	1,4600	6	8,25
22/1/2004	1,4600	-2,01%	1,5100	1,5400	1,4600	4.993	7.621,60
21/1/2004	1,4900	-0,67%	1,5400	1,5400	1,4900	451	689,70
20/1/2004	1,5000	0,00%	1,5000	1,5000	1,5000	8	11,90
19/1/2004	1,5000	0,67%	1,5000	1,5000	1,5000	127	190,00
16/1/2004	1,4900	0,00%	1,4900	1,4900	1,4900		,00
15/1/2004	1,4900	-1,32%	1,5400	1,5400	1,4900	962	1.474,90
14/1/2004	1,5100	1,34%	1,4900	1,5100	1,4900	507	766,00
13/1/2004	1,4900	2,05%	1,4400	1,4900	1,4400	15.678	23.069,60
12/1/2004	1,4600	-2,67%	1,4800	1,4800	1,4600	15.604	22.898,90
09/1/2004	1,5000	-0,66%	1,5600	1,5600	1,5000	2.268	3.459,90
08/1/2004	1,5100	-2,58%	1,4800	1,5600	1,4800	925	1.407,40
07/1/2004	1,5500	4,03%	1,4900	1,5500	1,4900	319	477,34
05/1/2004	1,4900	-5,10%	1,5700	1,5700	1,4900	158	245,45
02/1/2004	1,5700	0,00%	1,5700	1,5700	1,5700	228	358,20
31/12/2003	1,5700	0,00%	1,5700	1,5700	1,5700	1.268	1.990,00
30/12/2003	1,5700	4,67%	1,5600	1,5700	1,5600	380	596,80
29/12/2003	1,5000	0,00%	1,5000	1,5000	1,5000		,00
24/12/2003	1,5000	0,00%	1,5000	1,5000	1,5000		,00
23/12/2003	1,5000	2,74%	1,5000	1,5000	1,5000	633	,00
22/12/2003	1,4600	1,39%	1,4600	1,4600	1,4600	253	370,10
19/12/2003	1,4400	-4,00%	1,4400	1,4400	1,4400	63	,00
18/12/2003	1,5000	0,00%	1,5100	1,5100	1,5000	113	171,40
17/12/2003	1,5000	0,00%	1,5000	1,5000	1,5000		,00
16/12/2003	1,5000	-5,06%	1,4600	1,5000	1,4600	853	1.259,84
15/12/2003	1,5800	4,64%	1,5600	1,6900	1,5100	887	1.462,10
12/12/2003	1,5100	0,00%	1,5100	1,5100	1,5100	3	5,10
11/12/2003	1,5100	-2,58%	1,6300	1,6300	1,5100	242	383,05
10/12/2003	1,5500	0,00%	1,5500	1,5500	1,5500	1.599	2.473,10
09/12/2003	1,5500	0,00%	1,5500	1,5500	1,5500		,00
08/12/2003	1,5500	0,00%	1,5500	1,5500	1,5500		,00
05/12/2003	1,5500	-0,64%	1,5400	1,5600	1,5400	1.584	2.461,40
04/12/2003	1,5600	0,00%	1,5600	1,5600	1,5600	13	19,80
03/12/2003	1,5600	-0,64%	1,5700	1,5700	1,5600	76	119,30
02/12/2003	1,5700	1,95%	1,5600	1,5700	1,5600	139	217,90
01/12/2003	1,5400	-1,28%	1,5400	1,5400	1,5400	798	1.228,50
28/11/2003	1,5600	0,00%	1,5600	1,5600	1,5600	63	99,00
27/11/2003	1,5600	0,65%	1,5600	1,5700	1,5600	278	436,60
26/11/2003	1,5500	-3,73%	1,5100	1,5500	1,5000	2.934	4.405,75
25/11/2003	1,6100	-1,23%	1,6100	1,6100	1,6100	1.293	2.080,80
24/11/2003	1,6300	3,16%	1,5000	1,6300	1,5000	273	409,60
21/11/2003	1,5800	0,64%	1,5800	1,5800	1,5800	63	100,00
20/11/2003	1,5700	1,95%	1,5700	1,5700	1,5700	127	199,00
19/11/2003	1,5400	-7,23%	1,6000	1,6000	1,5100	950	1.448,80
18/11/2003	1,6600	7,79%	1,6100	1,6600	1,5800	380	617,20
17/11/2003	1,5400	-4,35%	1,5400	1,5400	1,5400	25	39,00
14/11/2003	1,6100	0,00%	1,6100	1,6100	1,6100		,00
13/11/2003	1,6100	-3,01%	1,4800	1,6100	1,4800	25	39,10
12/11/2003	1,6600	7,10%	1,5800	1,6600	1,5800	164	265,50
11/11/2003	1,5500	-0,64%	1,5600	1,5600	1,5500	203	314,50
10/11/2003	1,5600	0,00%	1,5600	1,5600	1,5600	63	99,00
07/11/2003	1,5600	0,00%	1,5600	1,5600	1,5600	63	99,00
06/11/2003	1,5600	0,00%	1,5600	1,5600	1,5600	63	99,00
05/11/2003	1,5600	-0,64%	1,5700	1,5700	1,5600	76	119,30
04/11/2003	1,5700	1,95%	1,5000	1,5700	1,5000	862	1.296,50
03/11/2003	1,5400	3,36%	1,5400	1,5400	1,5400	76	117,00
31/10/2003	1,4900	2,05%	1,4800	1,4900	1,4800	393	583,60
30/10/2003	1,4600	0,00%	1,4900	1,4900	1,4600	127	187,00
29/10/2003	1,4600	-2,01%	1,3700	1,4600	1,3700	217	302,30
27/10/2003	1,4900	0,00%	1,4900	1,4900	1,4900	13	18,80
24/10/2003	1,4900	0,00%	1,4900	1,4900	1,4900		,00
23/10/2003	1,4900	0,00%	1,5000	1,5000	1,4400	1.622	2.356,40
22/10/2003	1,4900	-0,67%	1,4900	1,4900	1,4900	13	18,90
21/10/2003	1,5000	0,67%	1,4400	1,5000	1,4400	2.611	3.903,40
20/10/2003	1,4900	-0,67%	1,3400	1,5000	1,3400	607	818,20
17/10/2003	1,5000	0,67%	1,5000	1,5000	1,4400	3.903	5.821,10
16/10/2003	1,4900	0,00%	1,4900	1,4900	1,4900	253	378,00
15/10/2003	1,4900	-0,67%	1,4900	1,4900	1,4900	13	18,90
14/10/2003	1,5000	4,17%	1,5000	1,5000	1,5000	380	570,00
13/10/2003	1,4400	-3,36%	1,4900	1,5000	1,4400	1.568	2.340,82
10/10/2003	1,4900	-0,67%	1,4300	1,5000	1,4300	2.466	3.618,56
09/10/2003	1,5000	4,17%	1,4400	1,5000	1,4400	976	1.446,40
08/10/2003	1,4400	0,00%	1,4400	1,4400	1,4400		,00
07/10/2003	1,4400	0,00%	1,4400	1,4400	1,4400		,00
06/10/2003	1,4400	0,00%	1,4400	1,4400	1,4400		,00
03/10/2003	1,4400	0,00%	1,4400	1,4400	1,4400		,00
02/10/2003	1,4400	-4,00%	1,4400	1,5000	1,4400	3.898	5.663,60
01/10/2003	1,5000	0,00%	1,5000	1,5000	1,5000		,00
30/9/2003	1,5000	0,67%	1,4900	1,5000	1,4900	317	474,50
29/9/2003	1,4900	2,05%	1,3100	1,4900	1,3100	38	52,10
26/9/2003	1,4600	0,00%	1,4600	1,4600	1,4600	1.077	1.572,50
25/9/2003	1,4600	-2,67%	1,5000	1,5400	1,4600	2.053	3.077,60
24/9/2003	1,5000	-0,66%	1,5000	1,5100	1,5000	291	437,40
23/9/2003	1,5100	-2,58%	1,5100	1,5100	1,5100	13	19,20
22/9/2003	1,5500	4,73%	1,5700	1,5800	1,4000	1.579	2.387,76
19/9/2003	1,4800	-0,67%	1,4900	1,4900	1,4800	139	205,80
18/9/2003	1,4900	0,00%	1,4900	1,4900	1,4900		,00
17/9/2003	1,4900	-1,32%	1,4900	1,4900	1,4900	13	18,90
16/9/2003	1,5100	-0,66%	1,4200	1,5100	1,4200	760	1.129,20
15/9/2003	1,5200	7,04%	1,5000	1,5200	1,5000	380	573,20
12/9/2003	1,4200	-4,70%	1,6100	1,6100	1,3400	3.587	5.049,20
11/9/2003	1,4900	-0,67%	1,5000	1,5000	1,4900	1.229	1.831,40
10/9/2003	1,5000	-2,60%	1,5000	1,5000	1,4900	1.419	2.125,60
09/9/2003	1,5400	1,99%	1,4600	1,5400	1,4600	1.356	1.981,00
08/9/2003	1,5100	-6,21%	1,5100	1,5100	1,5100	127	192,00
05/9/2003	1,6100	0,00%	1,6100	1,6100	1,6100		,00
04/9/2003	1,6100	0,00%	1,6100	1,6100	1,6100	88	142,80
03/9/2003	1,6100	0,00%	1,5800	1,6100	1,5800	38	60,40
02/9/2003	1,6100	-4,73%	1,6100	1,6100	1,5100	786	1.200,70
01/9/2003	1,6900	-1,74%	1,6600	1,6900	1,6600	152	256,00
29/8/2003	1,7200	0,00%	1,7200	1,7200	1,7200		,00
28/8/2003	1,7200	-0,58%	1,6600	1,7200	1,6600	38	63,80
27/8/2003	1,7300	0,00%	1,7300	1,7300	1,7300		,00
26/8/2003	1,7300	4,22%	1,7300	1,7300	1,7300	13	21,90
25/8/2003	1,6600	2,47%	1,5800	1,6600	1,5800	132	209,40
22/8/2003	1,6200	2,53%	1,5800	1,6400	1,5800	608	992,60
21/8/2003	1,5800	1,28%	1,5800	1,5800	1,5800	88	140,00
20/8/2003	1,5600	-4,88%	1,7200	1,7200	1,5600	1.331	2.203,00
19/8/2003	1,6400	5,81%	1,7300	1,7300	1,4900	291	499,50
18/8/2003	1,5500	3,33%	1,5000	1,5500	1,5000	134	204,28
14/8/2003	1,5000	-1,32%	1,4200	1,5000	1,4200	1.546	2.304,10
13/8/2003	1,5200	0,00%	1,5200	1,5200	1,5200		,00
12/8/2003	1,5200	-1,30%	1,3900	1,5200	1,3900	278	388,90
11/8/2003	1,5400	0,00%	1,5400	1,5400	1,5400		,00
08/8/2003	1,5400	-4,35%	1,5400	1,5400	1,5400	1.048	1.612,43
07/8/2003	1,6100	3,87%	1,4900	1,6100	1,4900	266	414,90
06/8/2003	1,5500	2,65%	1,5500	1,5500	1,5500	13	19,70
05/8/2003	1,5100	8,63%	1,5100	1,5100	1,5100	25	38,40
04/8/2003	1,3900	-3,47%	1,3800	1,4600	1,3800	1.422	2.024,84
01/8/2003	1,4400	-1,37%	1,3000	1,4400	1,3000	1.103	1.442,20
31/7/2003	1,4600	0,00%	1,3400	1,4600	1,3400	393	530,10
30/7/2003	1,4600	-5,81%	1,4200	1,4600	1,4200	62	88,46
29/7/2003	1,5500	4,03%	1,4500	1,5500	1,3200	1.497	2.097,96
28/7/2003	1,4900	-4,49%	1,5800	1,5800	1,3800	1.570	2.302,70
25/7/2003	1,5600	9,86%	1,3800	1,5600	1,3800	157	220,50
24/7/2003	1,4200	5,97%	1,4200	1,4200	1,4200	68	6,08
23/7/2003	1,3400	6,35%	1,2100	1,3600	1,2100	4.159	5.402,54
22/7/2003	1,2600	-5,97%	1,3200	1,3200	1,2600	280	353,90
21/7/2003	1,3400	3,08%	1,3400	1,3400	1,3400	127	170,00
18/7/2003	1,3000	-2,99%	1,3400	1,3400	1,3000	139	182,00
17/7/2003	1,3400	0,00%	1,3400	1,3400	1,3400		,00
16/7/2003	1,3400	-1,47%	1,3600	1,3600	1,3400	266	361,10
15/7/2003	1,3600	7,94%	1,3700	1,3700	1,3400	1.268	1.716,00
14/7/2003	1,2600	-3,82%	1,2700	1,2700	1,2600	887	1.120,90
11/7/2003	1,3100	-0,76%	1,2200	1,3100	1,2200	646	791,60
10/7/2003	1,3200	0,00%	1,3200	1,3200	1,3200	139	184,80
09/7/2003	1,3200	-1,49%	1,3200	1,3200	1,3200	13	16,80
08/7/2003	1,3400	0,00%	1,3400	1,3400	1,3400	3.929	5.270,00
07/7/2003	1,3400	5,51%	1,1500	1,3700	1,1500	953	1.196,86
04/7/2003	1,2700	0,79%	1,2700	1,2700	1,2700	3.942	5.007,10
03/7/2003	1,2600	-5,97%	1,2600	1,2600	1,2600	13	15,90
02/7/2003	1,3400	-1,47%	1,3400	1,3400	1,2000	2.901	3.818,90
01/7/2003	1,3600	-0,73%	1,3600	1,3600	1,3600	602	816,10
30/6/2003	1,3700	-11,04%	1,3700	1,3700	1,3700	1.331	1.827,00
27/6/2003	1,5400	-1,91%	1,5700	1,5700	1,3900	1.532	2.290,43
26/6/2003	1,5700	3,29%	1,3400	1,5800	1,3400	1.305	1.805,80
25/6/2003	1,5200	1,33%	1,4200	1,5200	1,4200	1.149	1.636,53
24/6/2003	1,5000	-11,24%	1,5400	1,5400	1,5000	6.453	9.926,82
23/6/2003	1,6900	0,00%	1,6900	1,6900	1,6900		,00
20/6/2003	1,6900	-2,87%	1,5400	1,6900	1,5400	302	474,45
19/6/2003	1,7400	6,75%	1,7400	1,7400	1,7400	13	22,00
18/6/2003	1,6300	0,00%	1,4600	1,6300	1,4400	405	590,80
17/6/2003	1,6300	0,00%	1,6300	1,6300	1,6300		,00
13/6/2003	1,6300	0,62%	1,6200	1,6300	1,6200	1.293	2.091,40
12/6/2003	1,6200	1,25%	1,6200	1,6200	1,6200	38	61,50
11/6/2003	1,6000	1,27%	1,5000	1,6000	1,5000	2.548	3.820,20
10/6/2003	1,5800	8,97%	1,4500	1,5800	1,4500	648	943,26
09/6/2003	1,4500	-6,45%	1,5000	1,5000	1,4500	887	1.310,80
06/6/2003	1,5500	3,33%	1,5000	1,5500	1,5000	658	989,40
05/6/2003	1,5000	0,00%	1,5000	1,5000	1,5000	1.140	1.710,00
04/6/2003	1,5000	3,45%	1,4500	1,5100	1,4500	8.213	12.175,80
03/6/2003	1,4500	9,85%	1,3100	1,4500	1,3100	61	81,94
02/6/2003	1,3200	10,92%	1,1900	1,3200	1,1900	4.195	4.979,50
30/5/2003	1,1900	0,00%	1,2000	1,2000	1,1900	2.421	2.866,20
29/5/2003	1,1900	-1,65%	1,1900	1,1900	1,1900	431	510,00
28/5/2003	1,2100	0,00%	1,2100	1,2100	1,2100	317	385,00
27/5/2003	1,2100	0,00%	1,1400	1,2200	1,1400	494	596,90

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.%