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
28/2/2002	1,7200	-9,95%	1,6800	1,8500	1,6800	7.224	12.148,10
27/2/2002	1,9100	-1,04%	1,9100	1,9100	1,9100	25	48,40
26/2/2002	1,9300	0,52%	1,9300	1,9300	1,9300	88	171,50
25/2/2002	1,9200	-3,52%	2,0000	2,0000	1,9200	646	1.294,40
22/2/2002	1,9900	0,00%	1,9900	1,9900	1,9900		,00
21/2/2002	1,9900	1,02%	1,9800	1,9900	1,9700	899	1.784,10
20/2/2002	1,9700	7,07%	1,9700	1,9700	1,9700	13	25,00
19/2/2002	1,8400	-10,24%	2,0200	2,0200	1,8000	302	567,68
18/2/2002	2,0500	0,00%	2,0500	2,0500	2,0500		,00
15/2/2002	2,0500	0,00%	2,0500	2,0500	2,0500		,00
14/2/2002	2,0500	0,49%	2,0500	2,0500	2,0500	13	26,00
13/2/2002	2,0400	2,00%	1,9700	2,0400	1,9300	152	300,40
12/2/2002	2,0000	-0,99%	2,0900	2,0900	1,9200	1.331	2.761,30
11/2/2002	2,0200	0,00%	2,0300	2,0300	2,0200	101	204,90
08/2/2002	2,0200	0,00%	2,0200	2,0200	2,0200		,00
07/2/2002	2,0200	4,12%	1,9900	2,0200	1,9900	152	303,40
06/2/2002	1,9400	-4,43%	1,9400	1,9400	1,9400	88	172,20
05/2/2002	2,0300	-2,87%	2,0900	2,0900	1,9000	317	621,90
04/2/2002	2,0900	0,00%	2,0900	2,0900	2,0900		,00
01/2/2002	2,0900	2,45%	2,0400	2,0900	2,0400	595	1.218,60
31/1/2002	2,0400	2,51%	2,0300	2,0400	2,0300	38	77,20
30/1/2002	1,9900	-2,93%	2,0200	2,0200	1,9100	139	277,40
29/1/2002	2,0500	-1,91%	2,0900	2,0900	2,0500	88	183,70
28/1/2002	2,0900	1,95%	1,8200	2,0900	1,8100	91	180,84
25/1/2002	2,0500	0,00%	1,8600	2,0500	1,8600	53	103,84
24/1/2002	2,0500	0,00%	2,0500	2,0500	2,0500	3	4,64
23/1/2002	2,0500	0,00%	2,0500	2,0500	2,0500		,00
22/1/2002	2,0500	-4,21%	2,0500	2,0500	2,0500	13	26,00
21/1/2002	2,1400	4,39%	1,9700	2,1400	1,9700	672	1.329,00
18/1/2002	2,0500	3,02%	2,0400	2,0500	1,8100	63	126,70
17/1/2002	1,9900	0,00%	2,0000	2,0000	1,9900	152	304,00
16/1/2002	1,9900	0,00%	1,9900	1,9900	1,9900		,00
15/1/2002	1,9900	-0,50%	1,9900	1,9900	1,9900	13	25,30
14/1/2002	2,0000	-2,91%	2,0000	2,0000	2,0000	811	1.625,60
11/1/2002	2,0600	1,98%	2,0600	2,0600	2,0600	25	52,20
10/1/2002	2,0200	0,00%	2,0200	2,0200	2,0200		,00
09/1/2002	2,0200	2,02%	1,9900	2,0200	1,9900	278	555,00
08/1/2002	1,9800	0,51%	2,0900	2,0900	1,9600	393	784,60
07/1/2002	1,9700	-10,86%	2,2900	2,2900	1,9700	329	658,40
04/1/2002	2,2100	-3,49%	2,0300	2,2100	2,0300	1.128	2.383,90
03/1/2002	2,2900	4,09%	2,3500	2,3500	1,9800	63	141,90
02/1/2002	2,2000	10,55%	1,9900	2,2000	1,9900	240	514,60
28/12/2001	1,9900	0,00%	1,9900	1,9900	1,9900		,00
27/12/2001	1,9900	-0,50%	1,8000	1,9900	1,8000	423	830,56
24/12/2001	2,0000	-1,96%	1,8000	2,0000	1,8000	101	193,70
21/12/2001	2,0400	9,68%	1,7000	2,0400	1,7000	195	354,40
20/12/2001	1,8600	0,00%	1,8000	1,8600	1,8000	38	69,10
19/12/2001	1,8600	-0,53%	1,7600	1,8700	1,7600	1.748	3.106,00
18/12/2001	1,8700	0,00%	1,8700	1,8700	1,8700		,00
17/12/2001	1,8700	-11,37%	1,8700	1,8700	1,8700	13	23,70
14/12/2001	2,1100	0,00%	2,1100	2,1100	1,9000	63	131,00
13/12/2001	2,1100	-4,95%	1,9900	2,1400	1,9900	196	412,35
12/12/2001	2,2200	3,26%	1,9600	2,3400	1,9600	595	1.287,20
11/12/2001	2,1500	0,00%	2,1500	2,1500	2,1500		,00
10/12/2001	2,1500	-2,71%	2,0500	2,1500	2,0500	38	80,40
07/12/2001	2,2100	-0,45%	2,2100	2,2200	2,2100	2.446	5.408,00
06/12/2001	2,2200	5,21%	2,0900	2,3300	2,0900	203	437,40
05/12/2001	2,1100	0,00%	2,2000	2,2000	2,1100	1.415	3.002,30
04/12/2001	2,1100	-1,40%	1,8700	2,1100	1,8700	760	1.458,00
03/12/2001	2,1400	1,90%	1,9900	2,1400	1,9900	558	1.177,50
30/11/2001	2,1000	-2,33%	2,3600	2,3600	2,0500	4.588	9.637,70
29/11/2001	2,1500	-5,29%	1,9900	2,2200	1,9900	10.190	20.547,80
28/11/2001	2,2700	0,00%	2,2700	2,2700	2,2700		,00
27/11/2001	2,2700	0,00%	2,2700	2,2700	2,2700		,00
26/11/2001	2,2700	0,00%	2,2700	2,2700	2,2700	13	28,70
23/11/2001	2,2700	-7,35%	2,3500	2,3500	2,1600	1.647	3.580,50
22/11/2001	2,4500	2,08%	2,5200	2,5700	2,2200	1.309	3.059,63
21/11/2001	2,4000	5,73%	2,2600	2,4000	2,2400	1.698	3.863,10
20/11/2001	2,2700	5,58%	2,1500	2,2900	1,9900	786	1.722,60
19/11/2001	2,1500	9,69%	1,7900	2,1500	1,7900	5.299	10.661,51
16/11/2001	1,9600	6,52%	2,0200	2,0200	1,8800	4.056	7.698,50
15/11/2001	1,8400	-0,54%	1,9200	1,9200	1,8200	63	118,40
14/11/2001	1,8500	6,94%	1,8600	1,8600	1,7300	799	1.401,05
13/11/2001	1,7300	0,00%	1,7600	1,8000	1,6200	532	921,70
12/11/2001	1,7300	3,59%	1,6700	1,7900	1,6100	4.597	7.556,43
09/11/2001	1,6700	-1,18%	1,6000	1,6700	1,6000	1.166	1.902,40
08/11/2001	1,6900	6,96%	1,6200	1,6900	1,5800	2.129	3.447,30
07/11/2001	1,5800	4,64%	1,5800	1,5800	1,5800	49	75,39
06/11/2001	1,5100	-6,79%	1,5500	1,6100	1,5100	2.852	4.378,80
05/11/2001	1,6200	7,28%	1,6200	1,6300	1,5500	3.042	4.924,80
02/11/2001	1,5100	-2,58%	1,5100	1,5100	1,5100	13	19,20
01/11/2001	1,5500	2,65%	1,6200	1,6200	1,5500	215	348,40
31/10/2001	1,5100	7,86%	1,5100	1,5100	1,5100	317	477,50
30/10/2001	1,4000	-5,41%	1,4300	1,4400	1,4000	874	1.249,80
29/10/2001	1,4800	-7,50%	1,5400	1,5400	1,4400	3.687	5.428,50
26/10/2001	1,6000	1,27%	1,5800	1,6000	1,5400	570	880,70
25/10/2001	1,5800	2,60%	1,6100	1,6300	1,5600	621	995,80
24/10/2001	1,5400	-8,88%	1,7400	1,7400	1,5400	203	348,40
23/10/2001	1,6900	3,05%	1,6400	1,6900	1,6400	862	1.425,50
22/10/2001	1,6400	-1,80%	1,6400	1,6400	1,6400	101	166,70
19/10/2001	1,6700	8,44%	1,5800	1,6700	1,4900	190	309,30
18/10/2001	1,5400	1,32%	1,5200	1,5400	1,5200	342	523,10
17/10/2001	1,5200	-6,75%	1,5200	1,5200	1,5200	13	19,30
16/10/2001	1,6300	-0,61%	1,4900	1,6300	1,4900	481	748,80
15/10/2001	1,6400	0,00%	1,6400	1,6400	1,6400	7	11,16
12/10/2001	1,6400	5,81%	1,5800	1,6400	1,5800	25	40,90
11/10/2001	1,5500	0,00%	1,5500	1,6200	1,5500	1.736	2.730,50
10/10/2001	1,5500	-1,90%	1,5700	1,5700	1,4200	1.318	2.045,80
09/10/2001	1,5800	0,64%	1,4800	1,5800	1,4800	1.331	2.035,70
08/10/2001	1,5700	9,03%	1,3900	1,6100	1,3900	478	706,21
05/10/2001	1,4400	-7,10%	1,6200	1,6200	1,3800	5.234	7.859,80
04/10/2001	1,5500	0,65%	1,6100	1,6100	1,5000	2.986	4.570,64
03/10/2001	1,5400	-0,65%	1,5500	1,5500	1,4800	1.217	1.847,00
02/10/2001	1,5500	4,03%	1,5000	1,5700	1,4900	1.597	2.386,20
01/10/2001	1,4900	2,05%	1,5100	1,5200	1,4900	3.473	5.221,80
28/9/2001	1,4600	-1,35%	1,4900	1,5100	1,4600	2.978	4.444,00
27/9/2001	1,4800	1,37%	1,3900	1,4900	1,3900	1.203	1.780,00
26/9/2001	1,4600	-2,67%	1,5000	1,5800	1,3400	722	1.058,00
25/9/2001	1,5000	-7,41%	1,6600	1,6600	1,5000	14.804	22.668,00
24/9/2001	1,6200	2,53%	1,6400	1,6400	1,6200	507	824,00
21/9/2001	1,5800	0,00%	1,5800	1,5800	1,5800		,00
20/9/2001	1,5800	-3,07%	1,7600	1,7600	1,5800	1.947	3.237,64
19/9/2001	1,6300	1,87%	1,7200	1,7200	1,4900	6.467	10.007,60
18/9/2001	1,6000	1,27%	1,4400	1,6200	1,4400	5.012	7.969,70
17/9/2001	1,5800	-5,39%	1,6700	1,6700	1,5800	3.492	5.686,23
14/9/2001	1,6700	-9,73%	1,6400	1,7200	1,6400	1.368	2.290,60
13/9/2001	1,8500	9,47%	1,8800	1,8800	1,6000	2.500	4.526,83
12/9/2001	1,6900	-5,59%	1,7200	1,7200	1,6000	1.660	2.817,50
11/9/2001	1,7900	-0,56%	1,6200	1,9700	1,6200	570	1.021,00
10/9/2001	1,8000	-5,26%	1,7800	1,9000	1,7800	849	1.541,40
07/9/2001	1,9000	-4,52%	1,9700	1,9700	1,8700	380	733,80
06/9/2001	1,9900	1,02%	1,9700	1,9900	1,9700	88	174,90
05/9/2001	1,9700	-3,43%	2,0600	2,1000	1,8400	2.511	9.978,96
04/9/2001	2,0400	-0,49%	2,0300	2,0900	1,8600	1.305	2.631,80
03/9/2001	2,0500	1,49%	1,7900	2,0600	1,7900	862	1.661,20
31/8/2001	2,0200	0,00%	2,0200	2,0300	2,0200	684	1.378,00
30/8/2001	2,0200	-0,98%	1,9700	2,0800	1,9700	405	814,60
29/8/2001	2,0400	-2,39%	2,0600	2,0600	2,0400	66	134,02
28/8/2001	2,0900	-2,34%	2,1400	2,1400	2,0900	177	371,50
27/8/2001	2,1400	0,00%	2,1400	2,1500	2,1400	317	677,80
24/8/2001	2,1400	2,39%	2,0900	2,3400	2,0800	2.877	6.148,50
23/8/2001	2,0900	0,00%	2,0800	2,1000	2,0800	164	344,00
22/8/2001	2,0900	1,46%	2,1000	2,1100	2,0800	5.104	10.661,80
21/8/2001	2,0600	3,00%	2,0400	2,1200	2,0400	342	707,60
20/8/2001	2,0000	-9,50%	1,9900	2,2000	1,9700	223	447,54
17/8/2001	2,2100	0,00%	2,2100	2,2100	2,2100		,00
16/8/2001	2,2100	3,27%	2,1400	2,3600	2,0900	2.877	6.393,40
14/8/2001	2,1400	0,94%	2,1200	2,1400	2,1200	63	134,80
13/8/2001	2,1200	-1,85%	2,1200	2,1200	2,1200	25	53,80
10/8/2001	2,1600	0,93%	2,1500	2,1600	2,1500	26	57,11
09/8/2001	2,1400	3,88%	1,8200	2,1700	1,8200	684	1.436,10
08/8/2001	2,0600	0,49%	2,0500	2,0900	2,0500	49	99,29
07/8/2001	2,0500	1,49%	2,0200	2,2200	1,8600	1.508	3.089,90
06/8/2001	2,0200	-8,18%	2,1400	2,1700	2,0200	3.278	6.753,42
03/8/2001	2,2000	0,00%	2,2000	2,2200	2,1800	1.191	2.642,60
02/8/2001	2,2000	0,92%	2,1800	2,2000	2,1800	127	277,80
01/8/2001	2,1800	-1,36%	2,0600	2,2100	2,0400	735	1.606,50
31/7/2001	2,2100	1,84%	2,2100	2,2100	2,2100	66	144,92
30/7/2001	2,1700	0,00%	2,1700	2,1700	2,1700		,00
27/7/2001	2,1700	0,93%	2,1700	2,2100	2,0500	494	1.031,60
26/7/2001	2,1500	0,00%	2,1500	2,1500	2,0200	343	703,42
25/7/2001	2,1500	0,47%	2,0200	2,1500	2,0200	177	378,60
24/7/2001	2,1400	2,39%	2,1200	2,1400	2,1200	253	539,80
23/7/2001	2,0900	-2,79%	1,9000	2,1500	1,9000	468	966,60
20/7/2001	2,1500	4,88%	2,1500	2,1500	2,1500	13	27,20
19/7/2001	2,0500	2,50%	2,0500	2,1400	1,9000	441	771,08
18/7/2001	2,0000	7,53%	1,9700	2,0000	1,9700	1.318	2.640,60
17/7/2001	1,8600	3,33%	1,8000	1,9900	1,8000	191	355,64
16/7/2001	1,8000	0,56%	1,8100	1,9900	1,7900	8.762	15.832,80
13/7/2001	1,7900	-7,73%	1,9400	2,1600	1,7800	1.601	3.036,07
12/7/2001	1,9400	0,00%	1,9400	2,0300	1,9300	4.360	8.461,60
11/7/2001	1,9400	0,52%	1,7400	2,1200	1,7400	1.115	2.170,40
10/7/2001	1,9300	-8,10%	1,8600	1,9400	1,8600	220	427,12
09/7/2001	2,1000	5,00%	2,0400	2,2100	2,0400	139	292,30
06/7/2001	2,0000	-4,31%	1,9700	2,0900	1,8600	278	557,70
05/7/2001	2,0900	2,45%	2,0400	2,2000	2,0400	81	167,44
04/7/2001	2,0400	0,00%	2,0400	2,0400	2,0400	6	11,50
03/7/2001	2,0400	0,00%	2,0400	2,0400	2,0400		,00
02/7/2001	2,0400	3,55%	1,9000	2,0400	1,9000	278	546,40
29/6/2001	1,9700	5,91%	1,7900	1,9700	1,7600	823	1.491,00
28/6/2001	1,8600	11,38%	1,7600	1,8600	1,7600	393	713,40
27/6/2001	1,6700	-6,18%	1,7800	1,8100	1,5700	969	1.612,75
26/6/2001	1,7800	0,00%	1,9700	1,9700	1,7800	590	1.073,10
25/6/2001	1,7800	-4,81%	1,8700	1,8700	1,7800	1.543	2.867,97
22/6/2001	1,8700	-8,78%	2,0500	2,0900	1,8700	3.168	6.426,80
21/6/2001	2,0500	-1,44%	1,9000	2,0500	1,9000	25	50,00
20/6/2001	2,0800	0,00%	2,0800	2,0800	2,0800	290	602,27
19/6/2001	2,0800	0,00%	2,0800	2,0800	2,0800		,00
18/6/2001	2,0800	-0,48%	2,0900	2,0900	2,0500	2.281	4.735,00
15/6/2001	2,0900	0,00%	2,0900	2,0900	2,0900	76	158,40
14/6/2001	2,0900	2,45%	2,2100	2,2600	2,0800	1.381	3.003,00
13/6/2001	2,0400	3,55%	1,9700	2,0500	1,9700	113	227,60
12/6/2001	1,9700	0,00%	1,9000	1,9700	1,9000	244	475,36
11/6/2001	1,9700	-5,74%	1,8500	2,0500	1,8500	755	1.486,16
08/6/2001	2,0900	0,00%	2,0500	2,1400	2,0500	1.268	2.650,00
07/6/2001	2,0900	0,00%	2,0500	2,0900	2,0500	836	1.736,40
06/6/2001	2,0900	6,09%	2,1400	2,1400	2,0300	417	874,20
05/6/2001	1,9700	-3,90%	2,0500	2,2700	1,9700	1.039	2.084,30
01/6/2001	2,0500	-1,91%	2,2100	2,2100	1,9400	1.164	2.387,04
31/5/2001	2,0900	-5,86%	2,2200	2,2200	2,0400	1.343	2.809,00
30/5/2001	2,2200	6,73%	2,1400	2,2400	2,1400	88	197,40
29/5/2001	2,0800	-9,17%	2,0200	2,2600	2,0200	1.736	3.602,00
28/5/2001	2,2900	-0,43%	2,2900	2,2900	2,2900	13	31,60
25/5/2001	2,3000	-0,86%	2,2900	2,3200	2,2900	264	608,30
24/5/2001	2,3200	-0,85%	2,2900	2,3200	2,2700	709	1.637,60
23/5/2001	2,3400	5,41%	2,3400	2,3400	2,3400	253	592,00
22/5/2001	2,2200	-0,45%	2,2100	2,3500	2,2100	215	490,80
21/5/2001	2,2300	-5,11%	2,1100	2,3600	2,0800	1.050	2.347,60
18/5/2001	2,3500	0,43%	2,3400	2,5600	2,1400	1.989	4.542,10
17/5/2001	2,3400	-0,85%	2,3400	2,3400	2,3400	28	67,21
16/5/2001	2,3600	1,29%	2,3600	2,3900	2,3600	767	1.816,94
15/5/2001	2,3300	0,43%	2,3200	2,3600	2,3200	862	2.031,70
14/5/2001	2,3200	0,00%	2,3200	2,3200	2,2400	2.307	5.333,60
11/5/2001	2,3200	0,87%	2,2100	2,3600	2,2100	2.193	5.089,50
10/5/2001	2,3000	1,32%	2,3000	2,3000	2,2900	242	556,46
09/5/2001	2,2700	-2,99%	2,2700	2,2700	2,2700	13	28,80
08/5/2001	2,3400	0,00%	2,4500	2,6000	2,2900	1.512	3.516,41
07/5/2001	2,3400	-2,90%	2,4000	2,6000	2,2700	468	1.164,40
04/5/2001	2,4100	-1,63%	2,4400	2,4400	2,4100	50	122,60
03/5/2001	2,4500	-3,54%	2,4500	2,4500	2,4500	758	1.852,20
02/5/2001	2,5400	3,67%	2,4500	2,6200	2,3200	329	837,10
30/4/2001	2,4500	0,00%	2,4500	2,4500	2,3600	2.635	6.242,20
27/4/2001	2,4500	0,00%	2,4500	2,5000	2,4500	88	219,20
26/4/2001	2,4500	-2,00%	2,4600	2,4600	2,3600	2.813	6.664,20
25/4/2001	2,5000	-0,40%	2,4600	2,5000	2,4600	1.419	3.535,20
24/4/2001	2,5100	0,00%	2,5000	2,5100	2,3600	1.012	2.475,14
23/4/2001	2,5100	0,00%	2,4500	2,5100	2,4500	1.521	3.808,00
20/4/2001	2,5100	-1,95%	2,5100	2,5200	2,4500	608	1.504,80
19/4/2001	2,5600	-3,03%	2,6900	2,7700	2,4500	685	1.755,10
18/4/2001	2,6400	7,76%	2,3600	2,6900	2,3600	2.294	5.597,00
17/4/2001	2,4500	-4,67%	2,4500	2,4500	2,4500	1.293	3.162,00
12/4/2001	2,5700	2,80%	2,5200	2,7500	2,3600	519	1.403,60
11/4/2001	2,5000	-2,34%	2,5100	2,5100	2,4500	127	316,40
10/4/2001	2,5600	-0,39%	2,2900	2,5600	2,2900	25	61,40
09/4/2001	2,5700	0,00%	2,5700	2,5700	2,5700		,00
06/4/2001	2,5700	4,05%	2,4700	2,5700	2,2400	318	728,83
05/4/2001	2,4700	4,66%	2,4700	2,4700	2,4700	23	52,92
04/4/2001	2,3600	-2,07%	2,1700	2,5200	2,1700	304	717,80
03/4/2001	2,4100	-2,43%	2,4700	2,4700	2,2200	91	219,48
02/4/2001	2,4700	7,86%	2,4700	2,4700	2,4700	48	115,40
30/3/2001	2,2900	-10,55%	2,2900	2,2900	2,2900	50	116,20
29/3/2001	2,5600	0,00%	2,5600	2,5600	2,5600		,00
28/3/2001	2,5600	7,11%	2,5600	2,5600	2,5600	63	162,00
27/3/2001	2,3900	-10,15%	2,3900	2,3900	2,3900	20	48,32
26/3/2001	2,6600	-1,12%	2,6500	2,6600	2,6500	69	183,90
23/3/2001	2,6900	12,08%	2,5200	2,6900	2,4000	2.573	6.866,80
22/3/2001	2,4000	-7,34%	2,4000	2,5700	2,4000	113	288,20
21/3/2001	2,5900	-2,63%	2,4400	2,6200	2,4400	76	196,80
20/3/2001	2,6600	10,37%	2,4100	2,6900	2,4100	177	472,60
19/3/2001	2,4100	-1,23%	2,3900	2,5700	2,3900	373	898,51
16/3/2001	2,4400	-9,29%	2,3900	2,7600	2,3900	5.450	13.113,80
15/3/2001	2,6900	5,91%	2,2900	2,6900	2,2900	665	1.551,90
14/3/2001	2,5400	-5,93%	2,6900	2,7500	2,5200	2.468	6.503,84
13/3/2001	2,7000	-2,53%	2,4700	2,7700	2,4700	1.928	4.890,96
12/3/2001	2,7700	-1,07%	2,5200	2,8200	2,4600	1.476	3.768,10
09/3/2001	2,8000	1,82%	2,7600	2,9900	2,7600	178	498,74
08/3/2001	2,7500	8,27%	2,2400	2,7600	2,2400	1.140	2.945,70
07/3/2001	2,5400	8,55%	2,3500	2,5900	2,3500	1.762	4.396,10
06/3/2001	2,3400	-4,49%	2,4500	2,4500	2,3200	509	1.192,78
05/3/2001	2,4500	3,81%	2,5100	2,5100	2,3200	196	478,90
02/3/2001	2,3600	0,00%	2,4500	2,4500	2,3600	2.826	6.690,00
01/3/2001	2,3600	-4,45%	2,3900	2,3900	2,2200	1.521	3.593,00
28/2/2001	2,4700	0,00%	2,4700	2,4700	2,4700		,00
27/2/2001	2,4700	0,82%	2,4500	2,5200	2,4500	849	2.103,00
23/2/2001	2,4500	0,41%	2,4500	2,4500	2,4500	253	620,00
22/2/2001	2,4400	3,39%	2,3600	2,4400	2,3600	2.750	6.530,60
21/2/2001	2,3600	-7,81%	2,3000	2,5000	2,2900	1.899	4.497,58
20/2/2001	2,5600	3,64%	2,4700	2,5900	2,4700	1.777	4.544,72
19/2/2001	2,4700	0,00%	2,4500	2,5000	2,4500	1.083	2.682,75
16/2/2001	2,4700	-1,20%	2,4700	2,4700	2,4700	291	722,20
15/2/2001	2,5000	4,17%	2,4700	2,5100	2,4700	228	569,00
14/2/2001	2,4000	0,00%	2,4000	2,4000	2,3600	50	121,00
13/2/2001	2,4000	0,00%	2,4000	2,4000	2,4000	304	729,60
12/2/2001	2,4000	-2,83%	2,4500	2,4500	2,2400	230	536,08
09/2/2001	2,4700	0,00%	2,4700	2,5000	2,1800	6.723	15.646,04
08/2/2001	2,4700	6,01%	2,3300	2,5900	2,3200	1.138	2.717,88
07/2/2001	2,3300	-1,27%	2,3600	2,3600	2,3000	214	496,21
06/2/2001	2,3600	1,72%	2,3200	2,5200	2,3200	621	1.465,40
05/2/2001	2,3200	-0,43%	2,3300	2,3300	2,3000	268	620,54
02/2/2001	2,3300	1,75%	2,3500	2,3500	2,2900	28	66,76
01/2/2001	2,2900	-4,98%	2,4400	2,4400	2,2900	733	1.769,95
31/1/2001	2,4100	-3,60%	2,4000	2,4500	2,4000	773	1.861,00
30/1/2001	2,5000	5,93%	2,3600	2,5100	2,3600	849	2.020,20
29/1/2001	2,3600	-3,28%	2,3600	2,5900	2,3600	2.426	5.762,84
26/1/2001	2,4400	3,39%	2,4600	2,4600	2,4100	2.319	5.609,80
25/1/2001	2,3600	-3,28%	2,4400	2,4400	2,3600	1.305	3.099,60
24/1/2001	2,4400	0,00%	2,5200	2,5200	2,4400	1.458	3.559,60
23/1/2001	2,4400	-1,21%	2,5200	2,5400	2,3900	2.419	5.886,76
22/1/2001	2,4700	3,35%	2,3900	2,5200	2,3600	2.180	5.378,80
19/1/2001	2,3900	-6,64%	2,5400	2,5400	2,2700	215	511,50
18/1/2001	2,5600	-1,16%	2,5900	2,6600	2,3400	415	1.043,36
17/1/2001	2,5900	-1,15%	2,5400	2,6200	2,5400	177	458,20
16/1/2001	2,6200	6,94%	2,6900	2,6900	2,3600	295	768,88
15/1/2001	2,4500	-2,00%	2,5600	2,7600	2,4500	139	350,80
12/1/2001	2,5000	1,63%	2,6900	2,6900	2,5000	215	539,60
11/1/2001	2,4600	-2,38%	2,3000	2,7200	2,2900	405	1.000,20
10/1/2001	2,5200	-0,79%	2,5100	2,5200	2,5100	215	542,20
09/1/2001	2,5400	0,00%	2,5400	2,5400	2,5400		,00
08/1/2001	2,5400	-0,78%	2,5600	2,5600	2,5100	962	2.444,20
05/1/2001	2,5600	-3,03%	2,5600	2,7000	2,5600	646	1.654,20
04/1/2001	2,6400	-8,97%	2,6200	2,9000	2,6200	621	1.635,40
03/1/2001	2,9000	9,02%	2,9000	2,9000	2,9000	13	36,80
29/12/2000	2,6600	0,00%	2,6600	2,6600	2,6600	13	,00
28/12/2000	2,6600	0,00%	2,6600	2,6600	2,6600	1.268	3.374,91
27/12/2000	2,6600	8,13%	2,6600	2,6600	2,6600	13	33,75
22/12/2000	2,4600	0,00%	2,4600	2,5900	2,4600	874	2.149,38
21/12/2000	2,4600	-3,15%	2,6400	2,6400	2,4400	950	2.340,72
20/12/2000	2,5400	-1,93%	2,6200	2,6200	2,5400	1.217	3.135,14
19/12/2000	2,5900	-0,38%	2,5900	2,5900	2,5900	13	32,87
18/12/2000	2,6000	0,00%	2,5800	2,6200	2,5800	215	556,71

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.%