Συνεχης ενημερωση

Η ΝΑΥΤΕΜΠΟΡΙΚΗ - Π. ΑΘΑΝΑΣΙΑΔΗΣ & ΣΙΑ ΑΕ (ΝΑΥΤ)

0,1070 €

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
23/11/2006	1,5800	-1,25%	1,5900	1,6300	1,5500	13.760	21.748,60
22/11/2006	1,6000	3,23%	1,5500	1,6100	1,5400	3.590	5.688,20
21/11/2006	1,5500	0,00%	1,5500	1,5700	1,5400	10.555	16.406,08
20/11/2006	1,5500	-2,52%	1,5400	1,5700	1,5400	6.210	9.675,80
17/11/2006	1,5900	0,63%	1,5400	1,5900	1,5400	8.201	12.886,54
16/11/2006	1,5800	-1,25%	1,5900	1,5900	1,5600	8.020	12.565,40
15/11/2006	1,6000	1,27%	1,5800	1,6000	1,5700	10.270	16.266,80
14/11/2006	1,5800	0,00%	1,5700	1,6300	1,5700	21.420	33.921,75
13/11/2006	1,5800	-0,63%	1,5900	1,6400	1,5700	3.221	5.152,62
10/11/2006	1,5900	-2,45%	1,5500	1,6500	1,5500	7.559	12.276,86
09/11/2006	1,6300	4,49%	1,5400	1,7100	1,5400	10.875	17.743,69
08/11/2006	1,5600	-2,50%	1,6000	1,6000	1,5600	6.259	9.891,04
07/11/2006	1,6000	0,63%	1,6000	1,6400	1,5900	4.258	6.844,74
06/11/2006	1,5900	-1,85%	1,6400	1,6600	1,5400	19.487	31.433,02
03/11/2006	1,6200	3,85%	1,5600	1,6400	1,5600	13.642	21.840,01
02/11/2006	1,5600	-0,64%	1,5800	1,6200	1,5600	10.340	16.435,00
01/11/2006	1,5700	0,64%	1,5800	1,5900	1,5300	14.350	22.473,38
31/10/2006	1,5600	0,65%	1,6000	1,6000	1,5500	6.162	9.723,08
30/10/2006	1,5500	1,97%	1,5200	1,6000	1,5200	12.083	18.820,08
27/10/2006	1,5200	-5,59%	1,6100	1,6400	1,5200	20.655	32.085,79
26/10/2006	1,6100	2,55%	1,5600	1,6300	1,5600	8.659	13.852,00
25/10/2006	1,5700	0,64%	1,5500	1,6300	1,5500	9.050	14.365,80
24/10/2006	1,5600	0,00%	1,6000	1,6400	1,5300	12.490	19.698,50
23/10/2006	1,5600	-6,02%	1,6600	1,6600	1,5500	18.405	29.291,94
20/10/2006	1,6600	0,00%	1,6500	1,6800	1,6200	11.396	18.711,26
19/10/2006	1,6600	-1,19%	1,6000	1,7000	1,6000	15.766	26.000,76
18/10/2006	1,6800	-1,18%	1,7000	1,7200	1,5800	24.609	40.797,46
17/10/2006	1,7000	-6,59%	1,8100	1,8200	1,6700	15.466	26.519,84
16/10/2006	1,8200	-0,55%	1,8800	1,8800	1,7500	53.070	96.411,70
13/10/2006	1,8300	7,65%	1,7000	1,9000	1,7000	186.982	340.345,74
12/10/2006	1,7000	-0,58%	1,7300	1,7400	1,7000	8.391	14.385,60
11/10/2006	1,7100	5,56%	1,6100	1,7300	1,6100	29.659	50.493,40
10/10/2006	1,6200	-2,99%	1,6100	1,6600	1,6100	8.235	13.461,95
09/10/2006	1,6700	-2,34%	1,7200	1,7500	1,6700	15.100	25.648,60
06/10/2006	1,7100	0,59%	1,7100	1,7500	1,6800	36.627	62.932,87
05/10/2006	1,7000	6,25%	1,6600	1,7000	1,6100	27.611	46.215,94
04/10/2006	1,6000	6,67%	1,5400	1,6500	1,5400	27.770	44.471,64
03/10/2006	1,5000	7,91%	1,4700	1,5500	1,4000	40.134	60.193,16
02/10/2006	1,3900	-4,14%	1,4000	1,4800	1,3900	2.911	4.190,99
29/9/2006	1,4500	0,69%	1,4000	1,4500	1,4000	120	170,00
28/9/2006	1,4400	-0,69%	1,4500	1,4500	1,4000	260	370,60
27/9/2006	1,4500	3,57%	1,4000	1,4500	1,4000	3.141	4.397,45
26/9/2006	1,4000	-3,45%	1,4200	1,4600	1,4000	5.730	8.081,40
25/9/2006	1,4500	0,69%	1,4000	1,4500	1,4000	1.071	1.539,30
22/9/2006	1,4400	-0,69%	1,4200	1,4400	1,4200	95	136,10
21/9/2006	1,4500	-2,03%	1,4200	1,4600	1,4100	16.909	24.357,60
20/9/2006	1,4800	0,00%	1,4800	1,4800	1,4800	500	740,00
19/9/2006	1,4800	1,37%	1,3900	1,4800	1,3900	1.140	1.656,60
18/9/2006	1,4600	4,29%	1,3400	1,4800	1,3400	5.130	7.554,90
15/9/2006	1,4000	1,45%	1,3500	1,4200	1,3500	370	511,95
14/9/2006	1,3800	-3,50%	1,3800	1,3800	1,3800	120	165,40
13/9/2006	1,4300	-1,38%	1,4000	1,4300	1,4000	720	1.028,40
12/9/2006	1,4500	-1,36%	1,3600	1,4800	1,3600	2.915	4.258,46
11/9/2006	1,4700	0,68%	1,4000	1,4700	1,3900	590	825,80
08/9/2006	1,4600	-0,68%	1,4000	1,4600	1,4000	50	70,60
07/9/2006	1,4700	3,52%	1,3800	1,4700	1,3800	1.050	1.540,00
06/9/2006	1,4200	-4,05%	1,4100	1,4600	1,4100	940	1.331,49
05/9/2006	1,4800	0,00%	1,4300	1,4800	1,4300	1.210	1.744,55
04/9/2006	1,4800	2,78%	1,4100	1,4800	1,4100	460	657,80
01/9/2006	1,4400	-1,37%	1,4100	1,4400	1,4100	80	113,60
31/8/2006	1,4600	-0,68%	1,4100	1,4600	1,4100	260	368,20
30/8/2006	1,4700	0,00%	1,4200	1,4700	1,4000	2.562	3.642,10
29/8/2006	1,4700	5,00%	1,4100	1,4700	1,4100	620	879,80
28/8/2006	1,4000	-2,78%	1,4300	1,4300	1,4000	1.450	2.061,00
25/8/2006	1,4400	-4,00%	1,4500	1,4500	1,4400	311	448,44
24/8/2006	1,5000	2,04%	1,4200	1,5000	1,4100	3.190	4.555,40
23/8/2006	1,4700	1,38%	1,4800	1,4800	1,4700	2.000	2.954,80
22/8/2006	1,4500	-2,68%	1,4200	1,4500	1,4200	2.860	4.137,80
21/8/2006	1,4900	-1,32%	1,5100	1,5100	1,4300	3.760	5.434,10
18/8/2006	1,5100	-0,66%	1,4200	1,5100	1,4200	190	283,10
17/8/2006	1,5200	0,00%	1,5200	1,5200	1,5100	2.470	3.753,00
16/8/2006	1,5200	1,33%	1,4300	1,5200	1,4300	6.130	9.199,60
14/8/2006	1,5000	0,67%	1,5000	1,5000	1,5000	50	75,00
11/8/2006	1,4900	-0,67%	1,5000	1,5100	1,4900	2.110	3.170,40
10/8/2006	1,5000	-1,32%	1,4500	1,5000	1,4400	2.440	3.586,00
09/8/2006	1,5200	4,83%	1,4000	1,5300	1,4000	660	991,00
08/8/2006	1,4500	-0,68%	1,4300	1,5000	1,4300	7.680	11.217,00
07/8/2006	1,4600	-2,01%	1,5100	1,5100	1,4600	3.330	4.981,40
04/8/2006	1,4900	0,68%	1,4800	1,5000	1,4800	4.243	6.328,50
03/8/2006	1,4800	0,68%	1,4900	1,4900	1,4800	11.500	17.040,00
02/8/2006	1,4700	0,68%	1,3700	1,4700	1,3700	7.930	11.643,60
01/8/2006	1,4600	0,00%	1,3700	1,4800	1,3700	5.727	8.362,02
31/7/2006	1,4600	0,69%	1,3800	1,4600	1,3800	3.100	4.480,10
28/7/2006	1,4500	0,69%	1,3700	1,4600	1,3700	950	1.365,50
27/7/2006	1,4400	3,60%	1,3900	1,4400	1,3900	3.339	4.725,00
26/7/2006	1,3900	-1,42%	1,3800	1,3900	1,3800	540	750,00
25/7/2006	1,4100	0,00%	1,4100	1,4100	1,3800	2.730	3.818,40
24/7/2006	1,4100	2,92%	1,3600	1,4100	1,3600	320	441,00
21/7/2006	1,3700	-4,86%	1,3800	1,4400	1,3700	4.220	5.830,60
20/7/2006	1,4400	0,70%	1,3300	1,4700	1,3300	1.780	2.579,40
19/7/2006	1,4300	2,88%	1,3700	1,4500	1,3600	16.840	23.662,10
18/7/2006	1,3900	4,51%	1,3200	1,4000	1,3100	14.051	19.286,59
17/7/2006	1,3300	-4,32%	1,3600	1,3600	1,3300	11.525	15.468,85
14/7/2006	1,3900	1,46%	1,3700	1,4000	1,3500	4.150	,00
13/7/2006	1,3700	-3,52%	1,4200	1,4200	1,3700	2.040	,00
12/7/2006	1,4200	-1,39%	1,4400	1,4400	1,4200	600	,00
11/7/2006	1,4400	5,11%	1,3700	1,4400	1,3700	2.920	,00
10/7/2006	1,3700	-2,14%	1,3800	1,3800	1,3700	2.890	,00
07/7/2006	1,4000	0,72%	1,3900	1,4000	1,3900	3.890	,00
06/7/2006	1,3900	-1,42%	1,4100	1,4100	1,3900	7.460	,00
05/7/2006	1,4100	-0,70%	1,3800	1,4100	1,3800	7.199	,00
04/7/2006	1,4200	3,65%	1,3800	1,4200	1,3700	9.080	,00
03/7/2006	1,3700	-2,14%	1,4100	1,4500	1,3400	5.159	7.332,20
30/6/2006	1,4000	3,70%	1,3600	1,4000	1,3200	823	,00
29/6/2006	1,3500	0,00%	1,3400	1,3500	1,3400	320	,00
28/6/2006	1,3500	0,00%	1,3100	1,3500	1,3000	960	,00
27/6/2006	1,3500	0,75%	1,3000	1,4200	1,3000	4.402	,00
26/6/2006	1,3400	-2,90%	1,3800	1,3800	1,3400	2.061	,00
23/6/2006	1,3800	0,00%	1,4000	1,4000	1,3800	6.850	,00
22/6/2006	1,3800	0,00%	1,4200	1,4200	1,3800	3.300	,00
21/6/2006	1,3800	-3,50%	1,3700	1,4200	1,3700	2.943	,00
20/6/2006	1,4300	1,42%	1,3800	1,4300	1,3800	5.649	,00
19/6/2006	1,4100	2,17%	1,3800	1,4100	1,3800	3.770	,00
16/6/2006	1,3800	-4,83%	1,4300	1,4300	1,3600	6.547	,00
15/6/2006	1,4500	3,57%	1,4000	1,4500	1,3700	21.441	,00
14/6/2006	1,4000	2,19%	1,3500	1,4100	1,3500	5.061	,00
13/6/2006	1,3700	-3,52%	1,3600	1,4000	1,3200	10.395	,00
09/6/2006	1,4200	-0,70%	1,4700	1,4800	1,4200	5.715	,00
08/6/2006	1,4300	0,00%	1,4300	1,4300	1,3700	4.250	,00
07/6/2006	1,4300	0,70%	1,4000	1,4700	1,4000	4.340	,00
06/6/2006	1,4200	-2,07%	1,4600	1,5300	1,4000	23.240	,00
05/6/2006	1,4500	-8,23%	1,4300	1,5400	1,4300	14.530	,00
02/6/2006	1,5800	2,60%	1,5500	1,5800	1,5500	59	,00
01/6/2006	1,5400	-0,65%	1,5100	1,5500	1,4300	3.401	,00
31/5/2006	1,5500	0,00%	1,5400	1,5700	1,5100	1.100	,00
30/5/2006	1,5500	0,00%	1,4900	1,5800	1,4500	8.615	,00
29/5/2006	1,5500	0,00%	1,5500	1,5500	1,5500		,00
26/5/2006	1,5500	-2,52%	1,5900	1,5900	1,5500	13.595	,00
25/5/2006	1,5900	0,00%	1,5100	1,5900	1,5100	2.092	,00
24/5/2006	1,5900	0,00%	1,5400	1,5900	1,5200	1.070	,00
23/5/2006	1,5900	3,25%	1,4900	1,5900	1,4400	6.115	,00
22/5/2006	1,5400	-5,52%	1,6000	1,6100	1,5300	16.540	,00
19/5/2006	1,6300	1,87%	1,5500	1,6300	1,5500	3.130	,00
18/5/2006	1,6000	-1,23%	1,6000	1,6000	1,5300	1.800	,00
17/5/2006	1,6200	-2,41%	1,7000	1,7000	1,5700	12.809	,00
16/5/2006	1,6600	-2,92%	1,7100	1,7100	1,5800	1.970	,00
15/5/2006	1,7100	-1,72%	1,7400	1,7400	1,6900	9.331	,00
12/5/2006	1,7400	1,16%	1,6100	1,7500	1,6100	11.076	,00
11/5/2006	1,7200	0,58%	1,7100	1,7300	1,7000	19.868	,00
10/5/2006	1,7100	1,79%	1,6600	1,7300	1,6600	33.200	,00
09/5/2006	1,6800	1,20%	1,6400	1,6900	1,6000	18.380	,00
08/5/2006	1,6600	1,22%	1,5800	1,6800	1,5800	13.149	,00
05/5/2006	1,6400	2,50%	1,5500	1,6400	1,5500	19.140	,00
04/5/2006	1,6000	0,63%	1,6000	1,6200	1,5800	7.780	,00
03/5/2006	1,5900	0,00%	1,5800	1,6000	1,5800	4.910	,00
02/5/2006	1,5900	0,00%	1,5900	1,6000	1,5200	3.880	,00
28/4/2006	1,5900	0,63%	1,5400	1,5900	1,5400	10.800	,00
27/4/2006	1,5800	0,00%	1,5900	1,6100	1,5800	4.740	,00
26/4/2006	1,5800	0,00%	1,5400	1,6000	1,5400	9.015	,00
25/4/2006	1,5800	-1,25%	1,5400	1,5800	1,5200	7.630	,00
20/4/2006	1,6000	-2,44%	1,5600	1,6400	1,5600	4.950	,00
19/4/2006	1,6400	3,14%	1,5500	1,6400	1,5500	8.970	,00
18/4/2006	1,5900	-0,62%	1,6000	1,6200	1,5900	12.359	,00
13/4/2006	1,6000	0,63%	1,5400	1,6000	1,5400	5.620	,00
12/4/2006	1,5900	-0,62%	1,5900	1,6000	1,5800	12.795	,00
11/4/2006	1,6000	0,63%	1,5500	1,6000	1,5500	20.700	,00
10/4/2006	1,5900	-0,62%	1,5500	1,6000	1,5500	11.920	,00
07/4/2006	1,6000	-1,84%	1,6000	1,6300	1,6000	4.910	,00
06/4/2006	1,6300	-0,61%	1,6600	1,6800	1,6000	15.410	,00
05/4/2006	1,6400	2,50%	1,6000	1,6500	1,6000	7.500	,00
04/4/2006	1,6000	-5,88%	1,6100	1,7000	1,5900	23.830	,00
03/4/2006	1,7000	0,59%	1,7200	1,7300	1,6100	16.810	,00
31/3/2006	1,6900	6,96%	1,6100	1,6900	1,5900	21.250	,00
30/3/2006	1,5800	-4,24%	1,5400	1,6200	1,5400	7.250	,00
29/3/2006	1,6500	3,12%	1,5300	1,6500	1,5300	11.240	,00
28/3/2006	1,6000	-1,84%	1,5900	1,6200	1,4900	34.094	,00
27/3/2006	1,6300	1,87%	1,6000	1,6400	1,5800	26.590	,00
24/3/2006	1,6000	2,56%	1,5100	1,6200	1,5100	31.256	,00
23/3/2006	1,5600	4,00%	1,4900	1,5800	1,4900	34.940	,00
22/3/2006	1,5000	-3,23%	1,4800	1,5500	1,4800	10.230	,00
21/3/2006	1,5500	2,65%	1,5200	1,5500	1,5100	11.170	,00
20/3/2006	1,5100	0,00%	1,5100	1,5300	1,4900	11.020	,00
17/3/2006	1,5100	0,00%	1,4700	1,5700	1,4700	9.190	,00
16/3/2006	1,5100	2,03%	1,5200	1,6000	1,4900	34.590	,00
15/3/2006	1,4800	0,00%	1,4400	1,4900	1,4300	8.885	,00
14/3/2006	1,4800	1,37%	1,4800	1,4800	1,4200	4.250	,00
13/3/2006	1,4600	0,00%	1,4200	1,4900	1,4200	8.690	,00
10/3/2006	1,4600	-0,68%	1,4300	1,4600	1,4300	10.080	,00
09/3/2006	1,4700	5,00%	1,4300	1,4900	1,4300	10.295	,00
08/3/2006	1,4000	0,72%	1,3000	1,4800	1,3000	17.252	,00
07/3/2006	1,3900	-8,55%	1,4500	1,4700	1,3800	55.150	,00
03/3/2006	1,5200	0,00%	1,5000	1,5200	1,4700	10.740	,00
02/3/2006	1,5200	-3,18%	1,5400	1,5700	1,4500	51.043	,00
01/3/2006	1,5700	-4,27%	1,5900	1,6500	1,5600	16.578	,00
28/2/2006	1,6400	0,61%	1,6500	1,6500	1,6100	4.860	,00
27/2/2006	1,6300	0,00%	1,6100	1,7000	1,6000	50.635	,00
24/2/2006	1,6300	0,00%	1,5900	1,6400	1,5900	7.670	,00
23/2/2006	1,6300	-1,21%	1,6000	1,6500	1,5800	18.690	,00
22/2/2006	1,6500	-1,20%	1,6800	1,7200	1,6100	12.160	,00
21/2/2006	1,6700	1,21%	1,6500	1,7000	1,6500	18.062	,00
20/2/2006	1,6500	3,77%	1,5900	1,6700	1,5700	20.798	,00
17/2/2006	1,5900	3,92%	1,5300	1,6000	1,5100	7.659	,00
16/2/2006	1,5300	-0,65%	1,6400	1,6400	1,5200	38.050	,00
15/2/2006	1,5400	-6,10%	1,6400	1,6700	1,5400	57.800	,00
14/2/2006	1,6400	-2,96%	1,7100	1,7300	1,6200	18.890	,00
13/2/2006	1,6900	-5,06%	1,7500	1,7500	1,6600	19.715	,00
10/2/2006	1,7800	-0,56%	1,7900	1,8100	1,7600	30.425	,00
09/2/2006	1,7900	4,68%	1,7600	1,8200	1,7600	74.780	,00
08/2/2006	1,7100	3,01%	1,7200	1,7500	1,7100	34.210	,00
07/2/2006	1,6600	4,40%	1,6200	1,7100	1,6000	44.630	,00
06/2/2006	1,5900	1,92%	1,5500	1,6100	1,5500	20.802	,00
03/2/2006	1,5600	0,65%	1,6100	1,6100	1,5500	36.380	,00
02/2/2006	1,5500	0,65%	1,5700	1,6000	1,5500	37.189	,00
01/2/2006	1,5400	6,94%	1,5600	1,5800	1,5100	80.810	,00
31/1/2006	1,4400	-0,69%	1,4500	1,4900	1,4400	13.080	,00
30/1/2006	1,4500	-1,36%	1,4100	1,4800	1,4100	22.508	,00
27/1/2006	1,4700	0,00%	1,4700	1,4800	1,4500	14.720	,00
26/1/2006	1,4700	0,00%	1,4700	1,5700	1,4400	49.520	,00
25/1/2006	1,4700	0,00%	1,4700	1,4900	1,4400	16.660	,00
24/1/2006	1,4700	-0,68%	1,4800	1,5300	1,4700	20.880	,00
23/1/2006	1,4800	-1,33%	1,5000	1,5000	1,4500	8.600	,00
20/1/2006	1,5000	3,45%	1,4700	1,5400	1,4400	11.040	,00
19/1/2006	1,4500	2,84%	1,4000	1,4600	1,4000	14.050	,00
18/1/2006	1,4100	-5,37%	1,4400	1,4500	1,4000	25.860	,00
17/1/2006	1,4900	-3,87%	1,5100	1,5500	1,4800	25.670	,00
16/1/2006	1,5500	3,33%	1,5400	1,5800	1,5300	35.450	,00
13/1/2006	1,5000	2,04%	1,4800	1,5100	1,4600	16.020	,00
12/1/2006	1,4700	0,00%	1,5100	1,5400	1,4600	72.550	,00
11/1/2006	1,4700	-2,65%	1,5100	1,5300	1,4600	38.620	,00
10/1/2006	1,5100	-3,21%	1,5000	1,5400	1,5000	22.539	,00
09/1/2006	1,5600	0,00%	1,5800	1,6200	1,5200	31.310	,00
05/1/2006	1,5600	3,31%	1,5100	1,5800	1,5100	41.475	,00
04/1/2006	1,5100	6,34%	1,4200	1,5400	1,4200	42.525	,00
03/1/2006	1,4200	0,71%	1,4100	1,4600	1,4100	16.810	,00
02/1/2006	1,4100	0,71%	1,4300	1,4500	1,4000	11.800	,00
30/12/2005	1,4000	-0,71%	1,4100	1,4100	1,3900	6.790	,00
29/12/2005	1,4100	0,71%	1,4400	1,4500	1,4000	27.650	,00
28/12/2005	1,4000	0,72%	1,3900	1,4600	1,3800	38.010	,00
27/12/2005	1,3900	3,73%	1,3400	1,4000	1,3100	22.730	,00
23/12/2005	1,3400	0,75%	1,3300	1,3700	1,3300	15.300	,00
22/12/2005	1,3300	-2,21%	1,3900	1,3900	1,3300	15.270	,00
21/12/2005	1,3600	4,62%	1,3100	1,3600	1,3100	21.960	,00
20/12/2005	1,3000	-1,52%	1,3200	1,3400	1,3000	6.880	,00
19/12/2005	1,3200	1,54%	1,3000	1,3200	1,3000	9.960	,00
16/12/2005	1,3000	-0,76%	1,3100	1,3200	1,3000	7.390	,00
15/12/2005	1,3100	0,77%	1,2800	1,3300	1,2600	16.010	,00
14/12/2005	1,3000	1,56%	1,2800	1,3000	1,2700	9.640	,00
13/12/2005	1,2800	-0,78%	1,2700	1,2800	1,2600	8.280	,00
12/12/2005	1,2900	-2,27%	1,3000	1,3000	1,2800	4.390	,00
09/12/2005	1,3200	3,13%	1,2600	1,3200	1,2600	11.030	,00
08/12/2005	1,2800	0,79%	1,2500	1,2800	1,2500	4.390	,00
07/12/2005	1,2700	1,60%	1,3000	1,3000	1,2600	3.050	,00
06/12/2005	1,2500	-1,57%	1,2600	1,2600	1,2500	11.550	,00
05/12/2005	1,2700	-2,31%	1,2900	1,3200	1,2700	15.100	,00
02/12/2005	1,3000	-0,76%	1,3100	1,3100	1,2800	2.550	,00
01/12/2005	1,3100	-0,76%	1,3000	1,3200	1,3000	2.270	,00
30/11/2005	1,3200	0,00%	1,3000	1,3200	1,2700	10.670	,00
29/11/2005	1,3200	0,00%	1,3200	1,3500	1,3200	5.250	,00
28/11/2005	1,3200	0,76%	1,3100	1,3400	1,3100	8.050	,00
25/11/2005	1,3100	0,00%	1,3100	1,3300	1,3100	2.460	,00
24/11/2005	1,3100	-2,24%	1,3400	1,3400	1,3000	7.130	,00
23/11/2005	1,3400	0,75%	1,3300	1,3400	1,3200	3.260	,00
22/11/2005	1,3300	-2,21%	1,3200	1,3600	1,3200	13.650	,00
21/11/2005	1,3600	1,49%	1,3400	1,3600	1,3300	2.980	,00
18/11/2005	1,3400	-0,74%	1,3500	1,3900	1,3300	7.430	,00
17/11/2005	1,3500	-1,46%	1,3400	1,3800	1,3400	9.640	,00
16/11/2005	1,3700	2,24%	1,3400	1,3800	1,3400	3.200	,00
15/11/2005	1,3400	-1,47%	1,3400	1,3900	1,3400	17.440	,00
14/11/2005	1,3600	-2,86%	1,4300	1,4300	1,3600	18.250	,00
11/11/2005	1,4000	0,72%	1,3900	1,4400	1,3700	13.570	,00
10/11/2005	1,3900	2,96%	1,3500	1,4100	1,3500	18.390	,00
09/11/2005	1,3500	-2,17%	1,3800	1,4000	1,3300	29.780	,00
08/11/2005	1,3800	-3,50%	1,4300	1,4500	1,3600	19.040	,00
07/11/2005	1,4300	3,62%	1,3900	1,4600	1,3800	61.970	,00
04/11/2005	1,3800	0,00%	1,3800	1,4200	1,3800	40.380	,00
03/11/2005	1,3800	2,22%	1,3600	1,4000	1,3500	36.070	,00
02/11/2005	1,3500	-0,74%	1,3500	1,3700	1,3500	11.480	,00
01/11/2005	1,3600	0,74%	1,3700	1,3700	1,3400	4.290	,00
31/10/2005	1,3500	0,75%	1,3200	1,3800	1,3200	19.560	,00
27/10/2005	1,3400	0,00%	1,3000	1,3400	1,2800	11.370	,00
26/10/2005	1,3400	-0,74%	1,3400	1,3700	1,3400	12.270	,00
25/10/2005	1,3500	2,27%	1,3300	1,3800	1,3300	30.400	,00
24/10/2005	1,3200	2,33%	1,2900	1,3400	1,2900	6.300	,00
21/10/2005	1,2900	0,00%	1,2900	1,3000	1,2700	4.120	,00
20/10/2005	1,2900	-0,77%	1,3000	1,3300	1,2800	13.590	,00
19/10/2005	1,3000	-1,52%	1,2900	1,3000	1,2800	2.060	,00
18/10/2005	1,3200	2,33%	1,2700	1,3200	1,2700	11.030	,00
17/10/2005	1,2900	0,00%	1,2900	1,3000	1,2700	5.540	,00
14/10/2005	1,2900	-0,77%	1,2800	1,3000	1,2800	5.530	,00
13/10/2005	1,3000	0,78%	1,2900	1,3000	1,2700	10.850	,00
12/10/2005	1,2900	1,57%	1,2700	1,3100	1,2700	15.300	,00
11/10/2005	1,2700	-2,31%	1,3000	1,3000	1,2700	11.060	,00
10/10/2005	1,3000	-1,52%	1,3000	1,3100	1,2700	18.190	,00
07/10/2005	1,3200	-1,49%	1,3500	1,3600	1,3100	14.150	,00
06/10/2005	1,3400	0,75%	1,3100	1,3600	1,2900	39.280	,00
05/10/2005	1,3300	0,76%	1,3000	1,3600	1,3000	7.010	,00
04/10/2005	1,3200	1,54%	1,3000	1,3800	1,3000	44.720	,00
03/10/2005	1,3000	-2,99%	1,3000	1,3400	1,2900	31.520	,00
30/9/2005	1,3400	1,52%	1,3200	1,3500	1,3000	47.550	,00
29/9/2005	1,3200	-3,65%	1,3700	1,3800	1,3200	20.720	,00
28/9/2005	1,3700	3,79%	1,3300	1,3700	1,3000	58.100	,00
27/9/2005	1,3200	-0,75%	1,3300	1,3400	1,3100	18.380	,00
26/9/2005	1,3300	0,76%	1,3600	1,3600	1,3200	21.540	,00
23/9/2005	1,3200	-1,49%	1,3300	1,3600	1,3100	19.530	,00
22/9/2005	1,3400	-2,90%	1,3600	1,3700	1,3400	41.384	,00
21/9/2005	1,3800	-1,43%	1,3800	1,4300	1,3500	68.810	,00
20/9/2005	1,4000	-6,04%	1,5000	1,5000	1,3900	27.020	,00
19/9/2005	1,4900	3,47%	1,4400	1,5500	1,4200	167.660	,00
16/9/2005	1,4400	9,09%	1,3300	1,4900	1,3300	289.150	,00
15/9/2005	1,3200	0,00%	1,3300	1,3700	1,2900	56.820	,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.%