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
07/7/2004	1,5600	1,30%	1,5200	1,6000	1,5200	2.830	,00
06/7/2004	1,5400	-3,14%	1,5800	1,5800	1,5100	5.850	,00
05/7/2004	1,5900	-4,22%	1,6000	1,6000	1,5900	1.170	,00
02/7/2004	1,6600	1,84%	1,6400	1,6700	1,5500	7.550	,00
01/7/2004	1,6300	3,16%	1,5900	1,6400	1,5600	9.760	,00
30/6/2004	1,5800	-1,86%	1,5100	1,6000	1,5100	11.060	,00
29/6/2004	1,6100	-2,42%	1,6200	1,7000	1,5800	9.320	,00
28/6/2004	1,6500	2,48%	1,6000	1,6800	1,5900	14.310	,00
25/6/2004	1,6100	-3,59%	1,6600	1,6700	1,6100	15.210	,00
24/6/2004	1,6700	-4,02%	1,7100	1,7100	1,6500	12.880	,00
23/6/2004	1,7400	-5,43%	1,8300	1,8300	1,7100	1.240	,00
22/6/2004	1,8400	3,37%	1,7300	1,8400	1,7300	230	,00
21/6/2004	1,7800	1,14%	1,8100	1,8100	1,7100	4.820	,00
18/6/2004	1,7600	0,57%	1,7200	1,8400	1,6800	11.540	,00
17/6/2004	1,7500	0,00%	1,7200	1,7800	1,7200	5.190	,00
16/6/2004	1,7500	-2,23%	1,7800	1,8500	1,7500	8.050	,00
15/6/2004	1,7900	0,56%	1,7800	1,8200	1,7700	8.480	,00
14/6/2004	1,7800	-2,20%	1,8000	1,8400	1,7800	14.250	,00
11/6/2004	1,8200	-2,67%	1,8600	1,8600	1,8200	11.140	,00
10/6/2004	1,8700	0,00%	1,8700	1,8800	1,8400	5.380	,00
09/6/2004	1,8700	-2,09%	1,9100	1,9500	1,8400	12.440	,00
08/6/2004	1,9100	-3,54%	1,9800	1,9800	1,9100	5.840	,00
07/6/2004	1,9800	0,51%	1,9700	1,9900	1,9100	7.560	,00
04/6/2004	1,9700	0,00%	2,0300	2,0400	1,9500	13.180	,00
03/6/2004	1,9700	-2,48%	2,0000	2,0200	1,8800	54.710	,00
02/6/2004	2,0200	-3,81%	2,1500	2,1500	1,9900	40.060	,00
01/6/2004	2,1000	3,45%	2,0000	2,1800	2,0000	34.350	,00
28/5/2004	2,0300	1,00%	2,0300	2,0700	1,9700	34.090	,00
27/5/2004	2,0100	1,01%	1,9800	2,0100	1,9300	7.750	,00
26/5/2004	1,9900	2,58%	1,9400	2,0000	1,9400	9.130	,00
25/5/2004	1,9400	-2,02%	1,9700	1,9700	1,8800	23.960	,00
24/5/2004	1,9800	3,13%	1,9100	1,9800	1,9100	8.150	,00
21/5/2004	1,9200	3,23%	1,9100	1,9900	1,8400	18.680	,00
20/5/2004	1,8600	-3,63%	1,8300	1,9000	1,8300	2.630	,00
19/5/2004	1,9300	2,66%	1,8900	1,9400	1,8300	9.750	,00
18/5/2004	1,8800	1,08%	1,7800	1,9100	1,7800	14.120	,00
17/5/2004	1,8600	-3,12%	1,8900	1,9000	1,8000	15.810	,00
14/5/2004	1,9200	-2,54%	1,9000	2,0000	1,9000	14.050	,00
13/5/2004	1,9700	0,00%	1,9700	2,0200	1,9700	7.810	,00
12/5/2004	1,9700	-2,48%	1,9600	2,0800	1,9600	12.550	,00
11/5/2004	2,0200	0,00%	2,0400	2,1100	1,9400	8.810	,00
10/5/2004	2,0200	-5,16%	2,0100	2,1100	2,0100	10.160	,00
07/5/2004	2,1300	3,90%	2,0500	2,1400	2,0500	6.710	,00
06/5/2004	2,0500	-3,30%	2,0600	2,1000	2,0200	14.020	,00
05/5/2004	2,1200	-2,30%	2,0500	2,1800	2,0300	19.590	,00
04/5/2004	2,1700	0,93%	2,1500	2,1800	2,0900	9.890	,00
03/5/2004	2,1500	0,00%	2,1400	2,1500	2,1000	7.520	,00
30/4/2004	2,1500	2,87%	2,0500	2,2000	2,0500	12.290	,00
29/4/2004	2,0900	-2,79%	2,0300	2,1600	2,0300	18.800	,00
28/4/2004	2,1500	1,42%	2,2400	2,2400	2,1000	6.530	,00
27/4/2004	2,1200	-0,93%	2,1400	2,1400	2,1000	9.470	,00
26/4/2004	2,1400	-2,73%	2,1600	2,1800	2,1400	9.600	,00
23/4/2004	2,2000	-1,35%	2,2400	2,2800	2,1700	34.150	,00
22/4/2004	2,2300	2,29%	2,1800	2,2400	2,1200	15.930	,00
21/4/2004	2,1800	-2,24%	2,1000	2,2100	2,1000	12.200	,00
20/4/2004	2,2300	0,00%	2,2100	2,2700	2,1600	18.490	,00
19/4/2004	2,2300	-3,88%	2,2400	2,3000	2,2100	26.350	,00
16/4/2004	2,3200	0,87%	2,3000	2,3400	2,2600	11.860	,00
15/4/2004	2,3000	-0,43%	2,3500	2,3800	2,2400	13.570	,00
14/4/2004	2,3100	-4,15%	2,3500	2,3600	2,2500	20.770	,00
13/4/2004	2,4100	1,69%	2,4000	2,4800	2,3800	17.000	,00
08/4/2004	2,3700	3,95%	2,3000	2,4900	2,3000	43.180	,00
07/4/2004	2,2800	10,14%	2,0300	2,3300	2,0300	49.810	,00
06/4/2004	2,0700	0,49%	2,1000	2,1400	2,0600	13.660	,00
05/4/2004	2,0600	2,49%	2,0400	2,0900	2,0400	5.250	,00
02/4/2004	2,0100	1,01%	2,0200	2,0200	2,0000	7.840	,00
01/4/2004	1,9900	-2,45%	2,0000	2,1000	1,9900	12.940	,00
31/3/2004	2,0400	-1,45%	2,0200	2,0800	2,0000	20.770	,00
30/3/2004	2,0700	-1,90%	2,1300	2,1600	2,0100	42.580	,00
29/3/2004	2,1100	11,64%	1,9000	2,1100	1,9000	43.290	,00
26/3/2004	1,8900	3,85%	1,8000	1,9500	1,8000	34.740	,00
24/3/2004	1,8200	4,00%	1,7600	1,8500	1,7400	23.950	,00
23/3/2004	1,7500	5,42%	1,6500	1,7600	1,6500	26.200	,00
22/3/2004	1,6600	-9,29%	1,8300	1,8300	1,6300	54.400	,00
19/3/2004	1,8300	-5,67%	1,9500	2,0000	1,8200	41.900	,00
18/3/2004	1,9400	-8,06%	2,1100	2,1100	1,9000	38.150	,00
17/3/2004	2,1100	-1,86%	2,1000	2,1800	2,1000	17.610	,00
16/3/2004	2,1500	0,00%	2,0800	2,1600	2,0700	19.460	,00
15/3/2004	2,1500	-4,02%	2,2300	2,2400	2,1200	16.570	,00
12/3/2004	2,2400	-2,61%	2,3000	2,3000	2,2000	31.600	,00
11/3/2004	2,3000	-4,96%	2,3000	2,3700	2,2800	28.130	,00
10/3/2004	2,4200	-2,42%	2,4900	2,4900	2,4000	10.520	,00
09/3/2004	2,4800	-3,13%	2,5600	2,5600	2,4500	14.940	,00
08/3/2004	2,5600	2,40%	2,6400	2,7000	2,5400	58.400	,00
05/3/2004	2,5000	2,88%	2,4300	2,5600	2,4300	36.520	,00
04/3/2004	2,4300	1,25%	2,3800	2,4500	2,3800	42.170	,00
03/3/2004	2,4000	-2,04%	2,4100	2,4300	2,3500	23.560	,00
02/3/2004	2,4500	0,82%	2,3800	2,4700	2,3700	38.430	,00
01/3/2004	2,4300	0,83%	2,4400	2,4800	2,3300	19.150	,00
27/2/2004	2,4100	-1,23%	2,4200	2,4600	2,4000	16.090	,00
26/2/2004	2,4400	1,24%	2,5000	2,5000	2,4100	7.850	,00
25/2/2004	2,4100	-0,41%	2,4200	2,4700	2,3400	38.960	,00
24/2/2004	2,4200	-2,42%	2,4800	2,5700	2,3400	33.980	,00
20/2/2004	2,4800	-1,98%	2,5500	2,5700	2,4700	14.640	,00
19/2/2004	2,5300	-4,89%	2,7200	2,7200	2,3600	39.450	,00
18/2/2004	2,6600	-2,21%	2,6500	2,7000	2,6400	19.040	,00
17/2/2004	2,7200	1,12%	2,7100	2,7500	2,6200	31.350	,00
16/2/2004	2,6900	-0,37%	2,7100	2,7400	2,5900	59.360	,00
13/2/2004	2,7000	-4,59%	2,8300	2,8300	2,7000	12.900	,00
12/2/2004	2,8300	1,07%	2,8000	2,8700	2,8000	33.530	,00
11/2/2004	2,8000	2,56%	2,7700	2,8600	2,7700	62.000	,00
10/2/2004	2,7300	4,60%	2,6000	2,8200	2,5300	63.130	,00
09/2/2004	2,6100	-5,78%	2,8000	2,8200	2,6000	41.170	,00
06/2/2004	2,7700	-4,15%	2,8600	2,9400	2,7600	88.810	,00
05/2/2004	2,8900	-0,34%	2,9500	2,9800	2,8700	31.180	,00
04/2/2004	2,9000	-2,03%	2,9000	3,0200	2,8600	45.970	,00
03/2/2004	2,9600	0,00%	2,9600	3,0200	2,9000	17.190	,00
02/2/2004	2,9600	2,42%	2,9000	3,0000	2,8700	46.710	,00
30/1/2004	2,8900	0,35%	2,9000	2,9800	2,8800	36.770	,00
29/1/2004	2,8800	-2,04%	2,9000	3,0000	2,8600	57.820	,00
28/1/2004	2,9400	-1,01%	2,9500	3,0400	2,9300	26.210	,00
27/1/2004	2,9700	-1,66%	3,1000	3,1400	2,9200	60.770	,00
26/1/2004	3,0200	-3,82%	3,1400	3,1400	3,0000	46.600	,00
23/1/2004	3,1400	-1,26%	3,1800	3,2800	3,0400	43.320	,00
22/1/2004	3,1800	-2,45%	3,3000	3,3200	3,0800	156.880	,00
21/1/2004	3,2600	1,24%	3,3000	3,4000	3,2200	171.610	,00
20/1/2004	3,2200	9,90%	2,9300	3,2800	2,8300	261.230	,00
19/1/2004	2,9300	-6,09%	3,1400	3,2000	2,8600	210.650	,00
16/1/2004	3,1200	-3,11%	3,2400	3,2600	3,1000	81.010	,00
15/1/2004	3,2200	0,63%	3,2800	3,2800	3,1800	47.050	,00
14/1/2004	3,2000	-0,62%	3,1800	3,2800	3,1800	77.910	,00
13/1/2004	3,2200	1,90%	3,1800	3,3000	3,1400	65.260	,00
12/1/2004	3,1600	-1,86%	3,2000	3,2400	3,1600	50.830	,00
09/1/2004	3,2200	-1,23%	3,2800	3,3000	3,2000	54.730	,00
08/1/2004	3,2600	0,00%	3,3000	3,3800	3,2400	159.490	,00
07/1/2004	3,2600	-0,61%	3,3200	3,4000	3,2000	113.030	,00
05/1/2004	3,2800	-4,65%	3,5200	3,5400	3,2000	290.000	,00
02/1/2004	3,4400	6,17%	3,2600	3,5400	3,2600	197.540	,00
31/12/2003	3,2400	-3,57%	3,3000	3,4200	3,0200	495.120	,00
30/12/2003	3,3600	-4,55%	3,3400	3,5600	3,2000	285.020	,00
29/12/2003	3,5200	-17,76%	4,0800	4,2800	3,5200	328.290	,00
24/12/2003	4,2800	-1,38%	4,4600	4,4600	4,2000	138.220	,00
23/12/2003	4,3400	-1,81%	4,4400	4,6200	4,2200	173.120	,00
22/12/2003	4,4200	-6,75%	4,6200	4,7400	4,3600	76.700	,00
19/12/2003	4,7400	-3,27%	4,9600	4,9600	4,6200	103.870	,00
18/12/2003	4,9000	-2,00%	5,0000	5,0800	4,8600	54.990	,00
17/12/2003	5,0000	1,63%	4,9200	5,0800	4,8600	73.660	,00
16/12/2003	4,9200	-0,81%	5,0600	5,0600	4,8800	283.800	,00
15/12/2003	4,9600	-3,88%	5,0600	5,2600	4,9400	220.810	,00
12/12/2003	5,1600	3,20%	5,0200	5,2600	5,0200	103.880	,00
11/12/2003	5,0000	0,40%	4,9800	5,1600	4,9200	140.880	,00
10/12/2003	4,9800	-1,58%	4,9400	5,1000	4,9200	29.850	,00
09/12/2003	5,0600	4,12%	4,9000	5,1000	4,9000	236.490	,00
08/12/2003	4,8600	-1,62%	4,9400	4,9400	4,7400	22.120	,00
05/12/2003	4,9400	0,41%	4,9200	4,9400	4,7200	96.240	,00
04/12/2003	4,9200	-1,60%	5,0200	5,0200	4,9000	54.300	,00
03/12/2003	5,0000	0,81%	4,9600	5,0600	4,9600	73.830	,00
02/12/2003	4,9600	0,81%	4,9800	5,0400	4,8200	183.410	,00
01/12/2003	4,9200	0,82%	4,9800	5,0000	4,7800	42.860	,00
28/11/2003	4,8800	0,41%	4,9600	5,0600	4,7600	128.500	,00
27/11/2003	4,8600	14,62%	4,4200	5,0000	4,4200	184.040	,00
26/11/2003	4,2400	-12,40%	4,8400	4,8400	4,1400	171.570	,00
25/11/2003	4,8400	-5,84%	5,0400	5,1400	4,7000	258.690	,00
24/11/2003	5,1400	-1,53%	5,2000	5,3600	4,9600	54.220	,00
21/11/2003	5,2200	0,38%	5,1600	5,2800	5,1200	338.390	,00
20/11/2003	5,2000	0,78%	5,1600	5,5000	5,1400	860.148	,00
19/11/2003	5,1600	-0,39%	5,0800	5,2000	5,0400	168.520	,00
18/11/2003	5,1800	2,78%	5,1200	5,2000	5,0800	117.640	,00
17/11/2003	5,0400	4,56%	4,6800	5,1000	4,6800	369.240	,00
14/11/2003	4,8200	4,33%	4,6200	4,8600	4,5000	328.260	,00
13/11/2003	4,6200	-0,43%	4,6800	4,7000	4,5600	139.570	,00
12/11/2003	4,6400	2,20%	4,6400	4,7000	4,4800	239.630	,00
11/11/2003	4,5400	-0,87%	4,4400	4,6000	4,4200	83.410	,00
10/11/2003	4,5800	-2,14%	4,6200	4,7400	4,4800	49.170	,00
07/11/2003	4,6800	0,00%	4,7400	4,8000	4,6000	183.220	,00
06/11/2003	4,6800	3,08%	4,6000	4,7400	4,5200	193.920	,00
05/11/2003	4,5400	-0,87%	4,5800	4,6200	4,5000	131.050	,00
04/11/2003	4,5800	1,33%	4,4600	4,6600	4,4000	285.230	,00
03/11/2003	4,5200	0,89%	4,4600	4,6800	4,3600	191.170	,00
31/10/2003	4,4800	4,67%	4,3600	4,5800	4,3000	170.030	,00
30/10/2003	4,2800	4,39%	3,9600	4,3800	3,9600	171.280	,00
29/10/2003	4,1000	1,99%	4,1000	4,1400	3,8400	117.620	,00
27/10/2003	4,0200	1,01%	4,0200	4,1000	3,8400	54.630	,00
24/10/2003	3,9800	-0,50%	3,5600	4,0000	3,5600	189.040	,00
23/10/2003	4,0000	-17,70%	4,7800	4,8400	4,0000	242.560	,00
22/10/2003	4,8600	-7,60%	5,0800	5,1600	4,8200	142.210	,00
21/10/2003	5,2600	3,54%	5,0600	5,3400	5,0600	208.370	,00
20/10/2003	5,0800	-1,17%	5,0400	5,2600	5,0000	164.620	,00
17/10/2003	5,1400	4,05%	5,0200	5,5000	4,9800	209.270	,00
16/10/2003	4,9400	10,27%	4,4600	4,9800	4,2200	268.390	,00
15/10/2003	4,4800	7,69%	4,0600	4,5000	4,0600	160.850	,00
14/10/2003	4,1600	-2,35%	4,2600	4,4600	4,0000	226.940	,00
13/10/2003	4,2600	2,40%	4,1600	4,2600	4,0200	150.150	,00
10/10/2003	4,1600	-0,48%	4,2000	4,2800	4,0400	126.680	,00
09/10/2003	4,1800	1,95%	4,1400	4,2400	4,0000	40.840	,00
08/10/2003	4,1000	0,49%	3,8400	4,2600	3,7600	277.340	,00
07/10/2003	4,0800	6,25%	3,7800	4,2800	3,7000	147.240	,00
06/10/2003	3,8400	2,13%	3,7800	3,9000	3,6800	125.470	,00
03/10/2003	3,7600	5,62%	3,6000	3,8400	3,6000	82.170	,00
02/10/2003	3,5600	4,71%	3,4000	3,6000	3,3600	50.680	,00
01/10/2003	3,4000	-0,58%	3,3000	3,4400	3,2200	37.040	,00
30/9/2003	3,4200	4,27%	3,3000	3,4400	3,2000	11.800	,00
29/9/2003	3,2800	1,23%	3,1400	3,3600	3,1400	21.770	,00
26/9/2003	3,2400	-1,22%	3,2800	3,3200	2,9300	80.320	,00
25/9/2003	3,2800	-6,29%	3,3200	3,4800	3,2000	59.220	,00
24/9/2003	3,5000	1,16%	3,4800	3,6400	3,4200	145.060	,00
23/9/2003	3,4600	7,45%	3,2200	3,5200	3,1600	141.600	,00
22/9/2003	3,2200	6,62%	2,9200	3,2200	2,8800	42.160	,00
19/9/2003	3,0200	1,68%	3,0200	3,0800	2,9000	105.670	,00
18/9/2003	2,9700	-1,66%	3,1000	3,1000	2,9400	51.970	,00
17/9/2003	3,0200	9,03%	2,8800	3,0600	2,8800	81.650	,00
16/9/2003	2,7700	3,36%	2,6800	2,9300	2,6200	130.400	,00
15/9/2003	2,6800	-0,74%	2,7000	2,7800	2,6500	37.440	,00
12/9/2003	2,7000	0,00%	2,7000	2,8600	2,7000	34.470	,00
11/9/2003	2,7000	7,14%	2,3000	2,8200	2,3000	65.670	,00
10/9/2003	2,5200	2,86%	2,4200	2,5400	2,2300	25.430	,00
09/9/2003	2,4500	-0,81%	2,4300	2,4900	2,3800	14.410	,00
08/9/2003	2,4700	-1,20%	2,5000	2,5100	2,3300	9.650	,00
05/9/2003	2,5000	-0,79%	2,5700	2,5700	2,4200	15.820	,00
04/9/2003	2,5200	2,02%	2,5700	2,5700	2,4200	9.960	,00
03/9/2003	2,4700	-1,98%	2,6000	2,6000	2,4000	30.370	,00
02/9/2003	2,5200	-8,03%	2,7700	2,8000	2,4900	17.910	,00
01/9/2003	2,7400	-2,84%	2,8400	2,8800	2,7100	13.400	,00
29/8/2003	2,8200	0,36%	2,8500	2,9100	2,7500	31.880	,00
28/8/2003	2,8100	-1,40%	2,8000	2,9200	2,7700	29.440	,00
27/8/2003	2,8500	-1,38%	2,8900	2,8900	2,8100	6.740	,00
26/8/2003	2,8900	-0,69%	2,9100	2,9500	2,8100	13.080	,00
25/8/2003	2,9100	-0,68%	2,8000	2,9600	2,8000	15.300	,00
22/8/2003	2,9300	-1,01%	2,9600	3,0200	2,9000	75.940	,00
21/8/2003	2,9600	5,34%	2,8200	3,0000	2,8200	62.470	,00
20/8/2003	2,8100	-2,77%	2,8800	2,8900	2,7900	24.290	,00
19/8/2003	2,8900	-3,34%	2,9800	3,0000	2,8800	31.800	,00
18/8/2003	2,9900	4,18%	2,9000	3,0000	2,9000	37.560	,00
14/8/2003	2,8700	4,74%	2,7700	2,9100	2,7000	41.190	,00
13/8/2003	2,7400	-2,14%	2,7100	2,8400	2,7100	6.770	,00
12/8/2003	2,8000	-0,71%	2,8500	2,8500	2,6400	25.530	,00
11/8/2003	2,8200	-3,42%	2,9700	2,9700	2,8200	16.560	,00
08/8/2003	2,9200	-0,34%	2,8500	2,9900	2,8500	14.800	,00
07/8/2003	2,9300	-1,01%	2,9800	2,9900	2,9000	14.220	,00
06/8/2003	2,9600	-1,99%	3,0200	3,0200	2,9100	15.890	,00
05/8/2003	3,0200	-1,31%	3,1000	3,1400	2,8300	48.340	,00
04/8/2003	3,0600	-1,92%	3,0200	3,1400	3,0200	27.480	,00
01/8/2003	3,1200	0,65%	3,0800	3,2400	3,0800	71.450	,00
31/7/2003	3,1000	-1,27%	3,1400	3,2000	3,0800	53.290	,00
30/7/2003	3,1400	8,28%	2,9000	3,2200	2,9000	127.370	,00
29/7/2003	2,9000	2,11%	2,8000	2,9400	2,7400	23.250	,00
28/7/2003	2,8400	4,41%	2,8600	2,9000	2,7000	5.230	,00
25/7/2003	2,7200	-2,16%	2,7400	2,7900	2,5800	40.560	,00
24/7/2003	2,7800	-2,11%	2,7600	2,8900	2,7400	29.830	,00
23/7/2003	2,8400	-0,70%	2,8600	3,0000	2,8200	27.320	,00
22/7/2003	2,8600	-5,30%	3,0200	3,0200	2,8300	50.310	,00
21/7/2003	3,0200	-4,43%	3,1600	3,2800	2,9400	101.270	,00
18/7/2003	3,1600	11,27%	2,8100	3,3000	2,8100	137.620	,00
17/7/2003	2,8400	2,90%	2,8400	3,0400	2,7600	157.280	,00
16/7/2003	2,7600	17,95%	2,3400	2,7600	2,3400	146.170	,00
15/7/2003	2,3400	0,86%	2,3300	2,3800	2,2800	136.690	,00
14/7/2003	2,3200	0,00%	2,3500	2,3700	2,2900	39.010	,00
11/7/2003	2,3200	-1,69%	2,3100	2,3700	2,2900	59.290	,00
10/7/2003	2,3600	-2,48%	2,3400	2,4000	2,3200	48.180	,00
09/7/2003	2,4200	9,50%	2,3300	2,5900	2,3300	238.530	,00
08/7/2003	2,2100	17,55%	1,9200	2,2100	1,9000	183.040	,00
07/7/2003	1,8800	0,53%	1,8800	1,9800	1,8800	52.310	,00
04/7/2003	1,8700	-1,06%	1,7700	1,8700	1,7700	1.110	,00
03/7/2003	1,8900	-2,58%	1,9200	1,9800	1,8100	11.010	,00
02/7/2003	1,9400	7,18%	1,8700	1,9400	1,7700	23.710	,00
01/7/2003	1,8100	0,56%	1,6900	1,8400	1,6900	7.080	,00
30/6/2003	1,8000	0,00%	1,7600	1,8000	1,7200	1.800	,00
27/6/2003	1,8000	-0,55%	1,8100	1,8400	1,7800	6.540	,00
26/6/2003	1,8100	-0,55%	1,7900	1,9600	1,7900	22.710	,00
25/6/2003	1,8200	1,11%	1,8500	1,8800	1,7400	7.380	,00
24/6/2003	1,8000	-1,64%	1,8300	1,8400	1,7200	14.300	,00
23/6/2003	1,8300	-1,08%	1,8500	1,8500	1,7500	6.590	,00
20/6/2003	1,8500	1,65%	1,7600	1,8600	1,7600	13.040	,00
19/6/2003	1,8200	-2,67%	1,8700	1,8700	1,8100	22.350	,00
18/6/2003	1,8700	-2,09%	1,9200	1,9600	1,8400	47.960	,00
17/6/2003	1,9100	7,91%	1,8800	1,9800	1,8500	84.060	,00
13/6/2003	1,7700	4,73%	1,6900	1,8800	1,6900	209.190	,00
12/6/2003	1,6900	4,32%	1,6400	1,9100	1,6400	245.250	,00
11/6/2003	1,6200	-2,41%	1,6800	1,6800	1,6000	15.290	,00
10/6/2003	1,6600	0,00%	1,6800	1,6800	1,6600	17.810	,00
09/6/2003	1,6600	0,00%	1,6600	1,7200	1,6100	34.540	,00
06/6/2003	1,6600	5,06%	1,5300	1,6800	1,5300	31.060	,00
05/6/2003	1,5800	-0,63%	1,5900	1,5900	1,5500	4.200	,00
04/6/2003	1,5900	0,63%	1,5800	1,6400	1,5700	3.500	,00
03/6/2003	1,5800	0,00%	1,5800	1,5900	1,5200	9.040	,00
02/6/2003	1,5800	3,27%	1,6700	1,6700	1,5100	5.930	,00
30/5/2003	1,5300	-1,92%	1,5300	1,5500	1,5200	4.750	,00
29/5/2003	1,5600	1,96%	1,5300	1,6700	1,5000	31.980	,00
28/5/2003	1,5300	0,00%	1,5600	1,5600	1,5000	20.180	,00
27/5/2003	1,5300	1,32%	1,4800	1,5400	1,4800	30.420	,00
26/5/2003	1,5100	-1,31%	1,4800	1,5300	1,4800	2.760	,00
23/5/2003	1,5300	-3,16%	1,5800	1,5800	1,5000	20.220	,00
22/5/2003	1,5800	-3,07%	1,5600	1,6200	1,5600	6.490	,00
21/5/2003	1,6300	-0,61%	1,6700	1,6700	1,5700	12.780	,00
20/5/2003	1,6400	-1,20%	1,6200	1,6400	1,5600	8.750	,00
19/5/2003	1,6600	0,61%	1,5700	1,6600	1,5700	3.490	,00
16/5/2003	1,6500	2,48%	1,6100	1,7000	1,6100	32.910	,00
15/5/2003	1,6100	1,26%	1,5800	1,6500	1,5800	37.720	,00
14/5/2003	1,5900	4,61%	1,5400	1,6100	1,5000	56.640	,00
13/5/2003	1,5200	2,01%	1,4700	1,5300	1,4700	30.170	,00
12/5/2003	1,4900	-0,67%	1,5000	1,5400	1,4800	20.620	,00
09/5/2003	1,5000	0,67%	1,5300	1,5300	1,4700	3.940	,00
08/5/2003	1,4900	-3,25%	1,5200	1,5300	1,4800	13.390	,00
07/5/2003	1,5400	-2,53%	1,6000	1,6400	1,5300	18.110	,00
06/5/2003	1,5800	4,64%	1,5000	1,5900	1,5000	45.010	,00
05/5/2003	1,5100	0,00%	1,5300	1,5500	1,4700	47.960	,00
02/5/2003	1,5100	0,00%	1,5400	1,5400	1,4700	14.400	,00
30/4/2003	1,5100	0,00%	1,5000	1,5400	1,4900	3.540	,00
29/4/2003	1,5100	0,00%	1,5400	1,5400	1,5000	3.340	,00
24/4/2003	1,5100	0,00%	1,5000	1,5200	1,4600	8.810	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%