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
15/12/2000	2,6500	-0,38%	2,6600	2,6600	2,6200	1.711	4.539,99
14/12/2000	2,6600	0,00%	2,6800	2,6800	2,6400	2.868	7.628,73
13/12/2000	2,6600	-1,48%	2,6600	2,7800	2,6600	2.611	6.955,39
12/12/2000	2,7000	0,00%	2,7000	2,7000	2,7000	13	,00
11/12/2000	2,7000	-1,46%	2,8300	2,8300	2,6400	2.509	6.761,70
08/12/2000	2,7400	4,58%	2,7400	2,7400	2,7400	13	34,63
07/12/2000	2,6200	-7,75%	2,6000	2,8200	2,6000	1.730	4.534,12
06/12/2000	2,8400	-1,05%	2,8400	2,8400	2,8400	23	61,92
05/12/2000	2,8700	0,00%	2,8700	2,8700	2,8700	13	,00
04/12/2000	2,8700	8,71%	2,4400	2,8900	2,4400	1.787	5.034,04
01/12/2000	2,6400	1,54%	2,5600	2,6900	2,5400	1.521	3.984,30
30/11/2000	2,6000	3,59%	2,4700	2,6200	2,4700	1.597	4.158,33
29/11/2000	2,5100	-1,18%	2,5400	2,7100	2,5000	2.418	6.143,26
28/11/2000	2,5400	-3,05%	2,6200	2,6200	2,5400	4.791	12.218,34
27/11/2000	2,6200	-1,13%	2,6200	2,6300	2,6200	298	779,02
24/11/2000	2,6500	2,71%	2,6900	2,6900	2,6000	1.528	4.051,53
23/11/2000	2,5800	-1,53%	2,6200	2,6900	2,5600	9.487	24.461,48
22/11/2000	2,6200	-2,24%	2,6500	2,7100	2,6200	1.331	3.525,31
21/11/2000	2,6800	1,90%	2,6200	2,7100	2,6200	1.363	3.648,50
20/11/2000	2,6300	0,38%	2,6300	2,6800	2,6200	13.751	36.142,45
17/11/2000	2,6200	1,95%	2,5700	2,6600	2,5700	3.776	9.883,11
16/11/2000	2,5700	-0,39%	2,5800	2,5800	2,5200	12.892	32.965,58
15/11/2000	2,5800	1,57%	2,6200	2,6200	2,5400	18.188	47.042,99
14/11/2000	2,5400	0,00%	2,6200	2,6200	2,5400	5.215	13.485,18
13/11/2000	2,5400	0,00%	2,5400	2,6500	2,4600	11.357	28.668,67
10/11/2000	2,5400	-1,55%	2,5000	2,5600	2,5000	5.046	12.828,91
09/11/2000	2,5800	1,57%	2,5600	2,6000	2,5600	278	719,30
08/11/2000	2,5400	-3,42%	2,5600	2,5600	2,5400	378	963,29
07/11/2000	2,6300	-1,87%	2,6300	2,6300	2,6300	127	333,09
06/11/2000	2,6800	3,47%	2,5900	2,7100	2,5900	3.156	8.444,61
03/11/2000	2,5900	-1,89%	2,5400	2,6600	2,5000	638	1.651,87
02/11/2000	2,6400	-8,65%	2,5400	2,7200	2,5400	2.687	7.080,12
01/11/2000	2,8900	9,06%	2,8900	2,8900	2,8900	1.268	3.668,38
31/10/2000	2,6500	0,38%	2,6800	2,6800	2,6400	63	168,16
30/10/2000	2,6400	5,60%	2,4800	2,6400	2,4600	526	1.315,86
27/10/2000	2,5000	1,63%	2,6200	2,6200	2,5000	507	1.297,14
26/10/2000	2,4600	-6,82%	2,4600	2,5100	2,4500	1.013	2.499,19
25/10/2000	2,6400	-1,86%	2,7200	2,7800	2,4700	1.522	4.021,64
24/10/2000	2,6900	0,00%	2,6900	2,6900	2,6900	10	24,06
23/10/2000	2,6900	-2,54%	2,6900	2,7000	2,6800	329	883,79
20/10/2000	2,7600	8,66%	2,7700	2,7700	2,7400	507	1.393,98
19/10/2000	2,5400	0,00%	2,5400	2,5400	2,5400	1.533	3.906,09
18/10/2000	2,5400	-8,63%	2,5000	2,5400	2,5000	456	1.154,51
17/10/2000	2,7800	0,00%	2,7800	2,7800	2,7700	1.013	2.815,85
16/10/2000	2,7800	4,91%	2,6500	2,7800	2,6500	253	688,19
13/10/2000	2,6500	-7,67%	2,5400	2,8700	2,5400	1.508	3.990,76
12/10/2000	2,8700	0,35%	2,8600	2,9900	2,6300	25.282	72.664,01
11/10/2000	2,8600	-5,30%	2,7100	2,9600	2,7000	5.302	15.327,82
10/10/2000	3,0200	-11,44%	3,0600	3,0600	3,0000	1.151	3.475,77
09/10/2000	3,4100	-2,57%	3,5400	3,5400	3,1600	1.595	5.277,04
06/10/2000	3,5000	0,57%	3,4800	3,6400	3,0700	11.111	37.355,85
05/10/2000	3,4800	-1,69%	3,1400	3,4800	3,1400	223	749,70
04/10/2000	3,5400	0,57%	3,4400	3,5500	3,4400	1.106	3.925,02
03/10/2000	3,5200	-0,56%	3,1900	3,6400	3,1200	7.986	27.594,01
02/10/2000	3,5400	-10,38%	3,9500	3,9500	3,4800	3.949	14.199,41
29/9/2000	3,9500	-0,75%	3,6400	3,9800	3,6400	4.564	18.032,43
28/9/2000	3,9800	0,76%	3,7200	4,0000	3,7200	1.285	4.921,94
27/9/2000	3,9500	-1,50%	3,9600	3,9600	3,9500	1.011	3.992,84
26/9/2000	4,0100	0,00%	3,9800	4,0100	3,9800	3.929	15.703,68
25/9/2000	4,0100	0,00%	4,0100	4,0100	4,0100	13	,00
22/9/2000	4,0100	4,16%	3,8400	4,0100	3,8400	830	3.302,13
21/9/2000	3,8500	-1,53%	3,9100	3,9400	3,8500	728	,00
20/9/2000	3,9100	-2,49%	3,8400	4,0800	3,8400	4.380	,00
19/9/2000	4,0100	-3,37%	4,0100	4,0100	4,0100	791	,00
18/9/2000	4,1500	0,00%	4,1500	4,1500	4,1500	494	,00
15/9/2000	4,1500	0,00%	3,7600	4,2000	3,7600	4.390	,00
14/9/2000	4,1500	2,72%	3,7800	4,1500	3,6800	6.738	,00
13/9/2000	4,0400	-3,35%	3,8800	4,1300	3,8800	298	,00
12/9/2000	4,1800	-0,24%	4,1800	4,1800	4,1800	414	,00
11/9/2000	4,1900	0,72%	4,2600	4,2600	4,0700	2.577	,00
08/9/2000	4,1600	3,74%	4,1500	4,2200	4,0400	9.355	,00
07/9/2000	4,0100	3,08%	3,9100	4,0100	3,6500	2.609	,00
06/9/2000	3,8900	5,14%	3,8200	3,8900	3,8200	4.845	,00
05/9/2000	3,7000	3,06%	3,2500	3,7000	3,2500	4.983	,00
04/9/2000	3,5900	-4,52%	3,5900	3,5900	3,5900	600	,00
01/9/2000	3,7600	1,08%	3,6400	3,8500	3,4400	8.148	,00
31/8/2000	3,7200	0,54%	3,7800	3,7800	3,5800	604	,00
30/8/2000	3,7000	5,71%	3,4100	3,7000	3,3400	427	,00
29/8/2000	3,5000	-10,49%	3,4400	3,5800	3,4400	2.689	,00
28/8/2000	3,9100	0,00%	3,9100	3,9100	3,9100	13	,00
25/8/2000	3,9100	0,00%	3,9100	3,9100	3,9100	5	,00
24/8/2000	3,9100	0,51%	3,8900	3,9100	3,8900	1.016	,00
23/8/2000	3,8900	1,04%	3,9000	3,9000	3,8900	731	,00
22/8/2000	3,8500	0,00%	3,8600	3,8600	3,8500	198	,00
21/8/2000	3,8500	0,00%	3,8500	3,8500	3,8500	13	,00
18/8/2000	3,8500	4,90%	3,8300	3,8500	3,8300	1.621	,00
17/8/2000	3,6700	-10,49%	3,6600	4,0000	3,6200	217	,00
16/8/2000	4,1000	4,06%	4,1000	4,1000	4,1000	553	,00
14/8/2000	3,9400	2,34%	4,2600	4,2600	3,7300	4.034	,00
11/8/2000	3,8500	3,49%	4,1500	4,1500	3,8500	453	,00
10/8/2000	3,7200	-9,93%	3,7200	3,7200	3,7200	118	,00
09/8/2000	4,1300	1,47%	4,1300	4,1300	4,1300	375	,00
08/8/2000	4,0700	1,50%	4,0700	4,0700	4,0700	98	,00
07/8/2000	4,0100	-6,74%	4,2200	4,2400	4,0100	12.518	,00
04/8/2000	4,3000	-1,83%	4,1200	4,3000	4,1200	1.205	,00
03/8/2000	4,3800	-1,35%	4,1000	4,3800	4,1000	325	,00
02/8/2000	4,4400	0,00%	4,4400	4,4400	4,4400	13	,00
01/8/2000	4,4400	0,00%	4,4400	4,4400	4,4400	7	,00
31/7/2000	4,4400	0,00%	4,2800	4,4500	4,2800	6.606	,00
28/7/2000	4,4400	3,74%	3,9400	4,4400	3,9400	1.522	,00
27/7/2000	4,2800	-2,28%	4,4500	4,4500	4,2800	988	,00
26/7/2000	4,3800	-1,79%	4,3800	4,3800	4,3800	39	,00
25/7/2000	4,4600	3,72%	4,4300	4,4600	4,4200	2.577	,00
24/7/2000	4,3000	0,00%	4,5000	4,5000	4,1400	2.492	,00
21/7/2000	4,3000	0,00%	4,1900	4,3800	4,1900	908	,00
20/7/2000	4,3000	4,12%	4,4400	4,4400	3,9500	138	,00
19/7/2000	4,1300	-7,40%	4,2800	4,5000	4,0900	1.363	,00
18/7/2000	4,4600	-2,62%	4,4500	4,5700	4,4500	453	,00
17/7/2000	4,5800	1,78%	4,6000	4,6000	4,5600	809	,00
14/7/2000	4,5000	9,22%	4,3200	4,5100	4,0900	5.498	,00
13/7/2000	4,1200	-4,19%	4,1500	4,1500	4,0800	494	,00
12/7/2000	4,3000	8,86%	4,3000	4,3100	4,1900	2.398	,00
11/7/2000	3,9500	-1,25%	3,8500	4,3300	3,7300	6.803	,00
10/7/2000	4,0000	-1,96%	4,0800	4,0800	3,9500	296	,00
07/7/2000	4,0800	0,25%	4,0800	4,0800	4,0800	138	,00
06/7/2000	4,0700	-6,22%	4,1300	4,1300	4,0100	592	,00
05/7/2000	4,3400	4,58%	4,1500	4,3900	4,0700	1.653	,00
04/7/2000	4,1500	-0,24%	4,0100	4,1500	4,0100	731	,00
03/7/2000	4,1600	-7,56%	4,1800	4,1800	4,1600	291	,00
30/6/2000	4,5000	-4,66%	4,3200	4,5700	4,2500	1.624	,00
29/6/2000	4,7200	0,00%	4,7200	4,7200	4,7200	18	,00
28/6/2000	4,7200	3,28%	4,7200	4,7200	4,7200	598	,00
27/6/2000	4,5700	2,47%	4,5700	4,6700	4,5600	17.483	,00
26/6/2000	4,4600	-3,67%	4,4500	4,6000	4,3800	5.127	,00
23/6/2000	4,6300	-8,13%	4,7500	4,7500	4,6200	1.032	,00
22/6/2000	5,0400	0,40%	5,0400	5,0400	5,0400	21	,00
21/6/2000	5,0200	-3,46%	5,2000	5,4700	4,7200	2.412	,00
20/6/2000	5,2000	3,38%	4,6400	5,5300	4,6400	711	,00
16/6/2000	5,0300	-4,91%	5,0600	5,1100	4,8500	13.707	,00
15/6/2000	5,2900	5,17%	5,0600	5,3400	5,0600	1.048	,00
14/6/2000	5,0300	-5,45%	5,3300	5,3300	4,9700	3.558	,00
13/6/2000	5,3200	6,83%	4,9800	5,3200	4,5000	4.825	,00
12/6/2000	4,9800	-2,16%	4,9800	4,9800	4,9800	124	,00
09/6/2000	5,0900	-6,95%	5,0900	5,0900	5,0900	18	,00
08/6/2000	5,4700	7,68%	5,1100	5,4700	4,8600	1.583	,00
07/6/2000	5,0800	-2,68%	5,0900	5,0900	5,0800	711	,00
06/6/2000	5,2200	-1,14%	5,2800	5,4800	5,2200	968	,00
05/6/2000	5,2800	-4,69%	5,2600	5,2800	5,2600	1.018	,00
02/6/2000	5,5400	2,78%	5,2600	5,6000	5,2600	1.142	,00
01/6/2000	5,3900	0,75%	5,2000	5,4800	5,2000	3.138	,00
31/5/2000	5,3500	-2,37%	5,4800	5,4800	5,2800	4.607	,00
30/5/2000	5,4800	1,11%	5,4200	5,9200	5,4200	2.807	,00
29/5/2000	5,4200	-1,63%	5,2000	5,4800	5,2000	1.451	,00
26/5/2000	5,5100	3,18%	5,3600	5,6300	5,3600	39	,00
25/5/2000	5,3400	-7,45%	5,2900	5,3400	5,2900	217	,00
24/5/2000	5,7700	-0,17%	5,5200	5,7700	5,5200	453	,00
23/5/2000	5,7800	0,00%	5,7800	5,7800	5,7800	161	,00
22/5/2000	5,7800	0,00%	5,5700	5,7800	5,5700	667	,00
19/5/2000	5,7800	4,71%	5,7800	6,0500	5,7200	9.582	,00
18/5/2000	5,5200	0,18%	5,6400	5,7800	5,5200	1.551	,00
17/5/2000	5,5100	-2,30%	5,5100	5,5100	5,5100	308	,00
16/5/2000	5,6400	-6,78%	6,6500	6,6500	5,5900	6.448	,00
15/5/2000	6,0500	3,77%	5,7700	6,4100	5,3900	6.744	,00
12/5/2000	5,8300	6,39%	5,4800	5,9400	5,4800	4.310	,00
11/5/2000	5,4800	5,18%	5,5700	5,5700	5,4800	5.062	,00
10/5/2000	5,2100	0,19%	5,2000	5,5400	5,2000	2.098	,00
09/5/2000	5,2000	0,00%	5,2000	5,2000	5,2000	1.409	,00
08/5/2000	5,2000	2,97%	5,2000	5,2000	5,2000	830	,00
05/5/2000	5,0500	-2,88%	4,6700	5,4100	4,6700	3.156	,00
04/5/2000	5,2000	-0,57%	5,0400	5,2000	5,0400	296	,00
03/5/2000	5,2300	9,87%	5,2300	5,2300	5,2300	18	,00
02/5/2000	4,7600	3,48%	4,4500	5,0600	4,4500	675	,00
27/4/2000	4,6000	-6,50%	4,6000	4,6000	4,6000	132	,00
26/4/2000	4,9200	0,82%	4,9100	4,9700	4,9000	6.190	,00
25/4/2000	4,8800	-5,79%	4,8800	4,8800	4,8200	3.954	,00
24/4/2000	5,1800	-0,58%	5,2100	5,4100	5,1800	4.567	,00
21/4/2000	5,2100	1,96%	5,2000	5,2300	5,2000	2.471	,00
20/4/2000	5,1100	6,24%	4,9400	5,2000	4,9000	8.520	,00
19/4/2000	4,8100	1,91%	4,6000	4,9100	4,6000	2.323	,00
18/4/2000	4,7200	0,00%	4,5200	5,1700	4,5200	9.517	,00
17/4/2000	4,7200	-9,40%	4,7000	4,7500	4,6900	5.161	,00
14/4/2000	5,2100	-5,96%	5,2200	5,2200	5,2100	1.779	,00
13/4/2000	5,5400	-2,12%	5,5700	5,6000	5,5400	1.759	,00
12/4/2000	5,6600	-1,39%	5,7100	5,7200	5,4800	276	,00
11/4/2000	5,7400	-0,52%	5,7400	5,7400	5,7400	395	,00
10/4/2000	5,7700	-0,17%	5,7800	5,7800	5,7700	1.582	,00
07/4/2000	5,7800	0,00%	5,7500	5,8200	5,7500	2.531	,00
06/4/2000	5,7800	3,77%	5,5700	5,7800	5,5700	2.517	,00
05/4/2000	5,5700	-3,63%	5,6600	5,6600	5,5700	2.037	,00
04/4/2000	5,7800	1,76%	5,6200	5,7800	5,6200	1.127	,00
03/4/2000	5,6800	-4,05%	5,8600	5,8600	5,6500	1.344	,00
31/3/2000	5,9200	3,50%	5,6500	5,9200	5,6400	1.502	,00
30/3/2000	5,7200	-3,70%	5,9400	5,9400	5,7200	1.720	,00
29/3/2000	5,9400	0,00%	5,9400	5,9400	5,7100	3.365	,00
28/3/2000	5,9400	0,00%	5,9400	5,9400	5,9400	6.526	,00
27/3/2000	5,9400	0,00%	5,7100	5,9400	5,7000	3.085	,00
24/3/2000	5,9400	2,41%	5,8800	5,9400	5,7100	1.779	,00
23/3/2000	5,8000	-4,45%	5,7000	6,1600	5,7000	3.421	,00
22/3/2000	6,0700	-6,47%	6,4600	6,6000	6,0200	2.291	,00
21/3/2000	6,4900	-2,55%	6,3800	6,8900	6,1700	912	,00
20/3/2000	6,6600	2,62%	6,5300	6,7900	6,2400	2.355	,00
17/3/2000	6,4900	6,74%	6,1700	6,6700	6,1700	6.268	,00
16/3/2000	6,0800	7,80%	5,4800	6,0800	5,4800	3.954	,00
15/3/2000	5,6400	-1,40%	5,7200	5,7200	5,5700	2.412	,00
14/3/2000	5,7200	-5,92%	6,1600	6,1600	5,5100	8.406	,00
10/3/2000	6,0800	-2,41%	6,0100	6,6700	5,7800	9.895	,00
09/3/2000	6,2300	4,01%	6,0800	6,3800	5,8000	2.609	,00
08/3/2000	5,9900	-10,06%	6,0100	6,0100	5,9900	3.915	,00
07/3/2000	6,6600	-9,88%	7,2200	7,2200	6,6600	612	,00
06/3/2000	7,3900	6,79%	7,3900	7,3900	7,3600	2.037	,00
03/3/2000	6,9200	-0,43%	6,3600	6,9600	6,3600	1.344	,00
02/3/2000	6,9500	2,21%	6,8000	6,9500	6,2600	1.147	,00
01/3/2000	6,8000	1,80%	6,7100	6,8000	6,7100	308	,00
29/2/2000	6,6800	-1,33%	6,7700	6,7700	6,5300	2.083	,00
28/2/2000	6,7700	-4,92%	6,6100	6,7700	6,6100	632	,00
25/2/2000	7,1200	8,04%	6,6700	7,2400	6,6700	3.860	,00
24/2/2000	6,5900	4,27%	5,9600	6,6000	5,7800	2.352	,00
23/2/2000	6,3200	-9,33%	6,3000	6,3400	6,3000	841	,00
22/2/2000	6,9700	-2,52%	7,1500	7,1500	6,8300	643	,00
21/2/2000	7,1500	-0,83%	7,4200	7,4200	7,1200	769	,00
18/2/2000	7,2100	0,42%	7,1800	7,2700	7,1800	438	,00
17/2/2000	7,1800	-3,49%	7,4200	7,4400	7,1400	1.356	,00
16/2/2000	7,4400	-0,13%	7,8600	7,8600	7,4200	933	,00
15/2/2000	7,4500	-3,50%	7,8600	7,8600	7,4500	1.205	,00
14/2/2000	7,7200	-1,78%	7,5700	7,8600	7,5700	242	,00
11/2/2000	7,8600	-1,63%	7,8600	7,8600	7,8600	592	,00
10/2/2000	7,9900	-3,73%	8,2300	8,2300	7,8600	276	,00
09/2/2000	8,3000	1,84%	7,8600	8,4600	7,8600	2.294	,00
08/2/2000	8,1500	2,77%	7,7200	8,1600	7,7200	3.203	,00
07/2/2000	7,9300	2,99%	7,9900	8,0200	7,8200	908	,00
04/2/2000	7,7000	0,79%	7,5700	7,8600	7,5700	1.048	,00
03/2/2000	7,6400	1,33%	7,5700	7,7200	7,5700	1.117	,00
02/2/2000	7,5400	3,57%	7,5700	7,7200	7,3000	1.903	,00
01/2/2000	7,2800	-4,34%	7,9000	7,9000	7,2800	731	,00
31/1/2000	7,6100	-6,63%	7,5800	7,7900	7,5700	8.009	,00
28/1/2000	8,1500	7,66%	7,7000	8,1600	7,6400	4.945	,00
27/1/2000	7,5700	1,61%	8,0200	8,0200	7,4500	928	,00
26/1/2000	7,4500	-0,80%	7,2100	7,5100	7,2100	928	,00
25/1/2000	7,5100	-7,85%	7,5100	7,5100	7,5100	502	,00
24/1/2000	8,1500	2,00%	8,0200	8,1600	8,0200	460	,00
21/1/2000	7,9900	-3,73%	7,8600	8,0200	7,8600	473	,00
20/1/2000	8,3000	0,24%	8,3000	8,3000	8,3000	494	,00
19/1/2000	8,2800	-0,24%	7,9300	8,2800	7,9300	602	,00
18/1/2000	8,3000	-0,48%	8,3400	8,3400	8,3000	1.925	,00
17/1/2000	8,3400	5,44%	8,4600	8,4600	8,3300	3.365	,00
14/1/2000	7,9100	-4,70%	7,9000	8,4600	7,9000	1.057	,00
13/1/2000	8,3000	0,00%	8,3000	8,3000	8,3000	13	,00
12/1/2000	8,3000	1,59%	8,3000	8,3000	8,3000	672	,00
11/1/2000	8,1700	-2,74%	8,9000	8,9000	8,1700	494	,00
10/1/2000	8,4000	-5,62%	8,3000	8,4200	8,3000	237	,00
07/1/2000	8,9000	0,00%	8,9300	8,9300	8,7600	1.583	,00
05/1/2000	8,9000	-6,90%	8,9000	8,9000	8,9000	1.397	,00
04/1/2000	9,5600	0,63%	10,2500	10,2500	9,0500	1.536	,00
03/1/2000	9,5000	7,83%	9,1800	9,5000	9,1800	2.551	,00
30/12/1999	8,8100	7,97%	8,8100	8,8100	8,8100	39	,00
29/12/1999	8,1600	7,94%	7,5600	8,1600	7,5600	3.411	,00
28/12/1999	7,5600	8,00%	7,5200	7,5600	7,4500	869	,00
27/12/1999	7,0000	2,04%	6,3800	7,0000	6,3800	1.543	,00
24/12/1999	6,8600	-7,92%	6,8500	6,9700	6,8500	1.106	,00
23/12/1999	7,4500	0,00%	6,8600	7,4500	6,8600	118	,00
22/12/1999	7,4500	-3,62%	7,7300	7,8600	7,1200	2.198	,00
21/12/1999	7,7300	-6,42%	7,8600	7,8600	7,7200	453	,00
20/12/1999	8,2600	-6,88%	8,9000	8,9000	8,1700	1.740	,00
17/12/1999	8,8700	-6,53%	9,1100	9,1100	8,8700	1.106	,00
16/12/1999	9,4900	0,21%	8,7600	9,7300	8,7500	1.246	,00
15/12/1999	9,4700	0,96%	9,9100	9,9400	8,8600	949	,00
14/12/1999	9,3800	-6,01%	9,9800	9,9800	9,3500	1.147	,00
13/12/1999	9,9800	3,74%	10,0100	10,0100	9,9400	256	,00
10/12/1999	9,6200	-0,41%	10,4300	10,4300	8,9000	2.966	,00
09/12/1999	9,6600	-4,17%	9,4200	10,5400	9,4200	1.836	,00
08/12/1999	10,0800	0,70%	10,2400	10,2400	9,5000	336	,00
07/12/1999	10,0100	-2,25%	10,1600	10,9100	9,6500	8.383	,00
06/12/1999	10,2400	-1,35%	10,3800	10,3800	9,6500	1.324	,00
03/12/1999	10,3800	0,00%	9,9500	10,3800	9,9500	4.469	,00
02/12/1999	10,3800	0,00%	10,3800	10,3800	10,3800	614	,00
01/12/1999	10,3800	0,00%	9,8000	10,3800	9,6600	3.382	,00
30/11/1999	10,3800	0,00%	10,8400	10,8400	10,3800	2.234	,00
29/11/1999	10,3800	-6,65%	10,5400	10,5400	10,3800	1.563	,00
26/11/1999	11,1200	7,13%	11,2200	11,2200	10,5400	2.044	,00
25/11/1999	10,3800	-2,35%	10,3800	10,3800	10,3800	198	,00
24/11/1999	10,6300	-5,09%	10,8600	10,8600	10,6300	1.583	,00
23/11/1999	11,2000	-3,20%	11,2300	11,2300	11,2000	1.225	,00
22/11/1999	11,5700	4,05%	11,9200	11,9200	11,5700	2.609	,00
19/11/1999	11,1200	1,83%	10,8600	11,1200	10,8600	2.511	,00
18/11/1999	10,9200	0,74%	10,8400	10,9200	10,8400	1.680	,00
17/11/1999	10,8400	-2,52%	11,2800	11,4200	10,8400	3.263	,00
16/11/1999	11,1200	-2,63%	11,1200	11,2800	10,6800	4.815	,00
15/11/1999	11,4200	-1,21%	10,6900	11,4200	10,6900	1.346	,00
12/11/1999	11,5600	0,00%	11,5600	11,5600	11,5600	13	,00
11/11/1999	11,5600	-0,09%	11,6000	11,6000	11,2800	1.502	,00
10/11/1999	11,5700	0,00%	11,5700	11,7100	11,4200	4.153	,00
09/11/1999	11,5700	1,58%	11,8300	11,8600	11,0000	3.915	,00
08/11/1999	11,3900	6,65%	10,7500	11,4200	10,7500	5.340	,00
05/11/1999	10,6800	1,33%	10,6800	10,6800	10,6800	98	,00
04/11/1999	10,5400	-5,22%	10,3800	10,5400	10,3800	1.147	,00
03/11/1999	11,1200	-2,11%	11,2800	11,2800	11,1200	1.186	,00
02/11/1999	11,3600	2,16%	11,9400	11,9400	11,1200	3.460	,00
01/11/1999	11,1200	-2,03%	11,1200	11,1400	11,1200	395	,00
29/10/1999	11,3500	-6,66%	12,1000	12,1000	11,2800	1.522	,00
27/10/1999	12,1600	-0,08%	11,2800	12,4600	11,2800	3.540	,00
26/10/1999	12,1700	3,14%	11,8700	12,4600	10,9200	34.178	,00
25/10/1999	11,8000	5,55%	10,9800	11,8700	10,9800	10.680	,00
22/10/1999	11,1800	2,47%	10,9700	11,1800	10,3800	8.603	,00
21/10/1999	10,9100	2,25%	10,5500	10,9100	10,4600	3.519	,00
20/10/1999	10,6700	2,89%	11,1000	11,1000	10,4600	3.203	,00
19/10/1999	10,3700	1,27%	10,5400	10,5400	9,4200	1.008	,00
18/10/1999	10,2400	-6,74%	10,2400	10,2400	10,2400	988	,00
15/10/1999	10,9800	3,39%	11,2900	11,2900	10,3800	1.898	,00
14/10/1999	10,6200	-6,43%	11,4200	11,4200	10,4400	8.128	,00
13/10/1999	11,3500	0,00%	11,8700	11,8700	11,1200	3.203	,00

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.%