Συνεχης ενημερωση

ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΕΙΑ ΛΕΣΒΟΥ Α.Ε. (ΝΕΛ)

0,0700 €

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
29/11/2002	9,6000	0,00%	9,6000	10,1100	9,6000	1.832	17.861,46
28/11/2002	9,6000	-2,54%	10,1100	10,1100	9,6000	2.954	29.318,78
27/11/2002	9,8500	2,60%	9,6000	10,1100	9,6000	3.711	36.195,02
26/11/2002	9,6000	0,00%	9,6000	10,1100	9,6000	2.876	28.323,22
25/11/2002	9,6000	0,00%	9,8500	10,1100	9,6000	6.989	68.593,88
22/11/2002	9,6000	0,00%	9,8500	10,1100	9,3500	3.818	36.692,50
21/11/2002	9,6000	2,67%	9,6000	10,1100	9,6000	5.207	50.540,38
20/11/2002	9,3500	5,77%	8,5900	9,3500	8,5900	3.236	29.105,30
19/11/2002	8,8400	2,91%	8,5900	9,0900	8,5900	4.283	37.783,80
18/11/2002	8,5900	0,00%	8,5900	9,0900	8,5900	5.366	47.278,40
15/11/2002	8,5900	3,12%	8,0800	8,5900	8,0800	5.190	43.780,36
14/11/2002	8,3300	3,09%	8,0800	8,3300	8,0800	4.373	35.218,29
13/11/2002	8,0800	0,00%	8,3300	8,3300	8,0800	996	7.960,90
12/11/2002	8,0800	0,00%	8,0800	8,3300	8,0800	869	6.999,10
11/11/2002	8,0800	0,00%	8,0800	8,0800	8,0800	591	4.713,56
08/11/2002	8,0800	0,00%	8,0800	8,3300	8,0800	494	3.905,94
07/11/2002	8,0800	0,00%	8,0800	8,3300	8,0800	3.613	29.450,40
06/11/2002	8,0800	-3,00%	8,3300	8,5900	8,0800	3.294	27.251,90
05/11/2002	8,3300	-3,03%	8,8400	9,0900	8,3300	2.295	19.801,90
04/11/2002	8,5900	6,31%	8,0800	8,5900	8,0800	7.808	65.396,90
01/11/2002	8,0800	0,00%	8,0800	8,3300	8,0800	2.548	20.343,54
31/10/2002	8,0800	0,00%	8,0800	8,3300	7,5700	836	6.705,96
30/10/2002	8,0800	6,74%	7,5700	8,0800	7,5700	1.205	9.348,36
29/10/2002	7,5700	0,00%	7,5700	8,0800	7,5700	1.209	9.252,26
25/10/2002	7,5700	-6,31%	7,5700	8,0800	7,5700	409	3.189,18
24/10/2002	8,0800	6,74%	8,0800	8,0800	7,5700	1.048	8.111,10
23/10/2002	7,5700	-6,31%	8,3300	8,3300	7,5700	1.795	14.475,32
22/10/2002	8,0800	-3,00%	8,0800	8,3300	8,0800	1.184	9.587,30
21/10/2002	8,3300	3,09%	8,0800	8,3300	8,0800	2.281	18.394,92
18/10/2002	8,0800	0,00%	8,0800	8,3300	8,0800	875	6.938,70
17/10/2002	8,0800	0,00%	8,0800	8,3300	7,5700	1.339	10.817,40
16/10/2002	8,0800	-3,00%	8,3300	8,5900	8,0800	1.595	12.919,36
15/10/2002	8,3300	10,04%	7,5700	8,3300	7,5700	1.679	13.473,38
14/10/2002	7,5700	-6,31%	8,0800	8,0800	7,5700	2.981	22.931,80
11/10/2002	8,0800	6,74%	7,5700	8,3300	7,5700	2.270	17.764,54
10/10/2002	7,5700	0,00%	7,5700	8,0800	7,5700	2.264	17.154,90
09/10/2002	7,5700	-6,31%	8,0800	8,0800	7,5700	1.096	8.404,80
08/10/2002	8,0800	0,00%	8,3300	8,3300	7,5700	1.455	11.517,70
07/10/2002	8,0800	0,00%	8,0800	8,0800	7,5700	1.357	10.576,20
04/10/2002	8,0800	6,74%	7,5700	8,0800	7,3200	1.849	14.429,20
03/10/2002	7,5700	-9,12%	8,3300	8,5900	7,5700	3.583	28.672,18
02/10/2002	8,3300	-3,03%	8,5900	9,0900	8,3300	2.049	17.286,20
01/10/2002	8,5900	3,12%	7,5700	9,0900	7,5700	1.957	16.454,00
30/9/2002	8,3300	-5,77%	8,8400	8,8400	8,3300	2.318	19.604,00
27/9/2002	8,8400	2,91%	9,0900	9,0900	8,5900	1.458	12.856,30
26/9/2002	8,5900	0,00%	8,5900	9,0900	8,5900	1.285	11.206,06
25/9/2002	8,5900	0,00%	8,3300	9,0900	8,3300	3.485	29.831,80
24/9/2002	8,5900	-5,50%	9,0900	9,6000	8,3300	4.798	41.850,80
23/9/2002	9,0900	-5,31%	9,6000	9,8500	9,0900	1.297	12.298,90
20/9/2002	9,6000	2,67%	9,0900	9,6000	9,0900	2.639	24.794,24
19/9/2002	9,3500	-2,60%	9,6000	9,8500	9,3500	2.210	21.042,20
18/9/2002	9,6000	-5,04%	10,1100	10,1100	9,3500	5.052	48.790,00
17/9/2002	10,1100	0,00%	10,8700	10,8700	10,1100	1.912	19.709,88
16/9/2002	10,1100	-4,71%	10,8700	10,8700	10,1100	2.015	20.683,20
13/9/2002	10,6100	-2,39%	10,8700	11,1200	10,6100	2.606	27.925,58
12/9/2002	10,8700	-2,25%	10,8700	11,1200	10,8700	1.803	19.728,00
11/9/2002	11,1200	0,00%	11,3700	11,3700	11,1200	650	7.195,30
10/9/2002	11,1200	2,30%	10,8700	11,3700	10,8700	1.646	18.160,60
09/9/2002	10,8700	-6,53%	11,3700	11,6300	10,8700	1.881	21.295,96
06/9/2002	11,6300	2,29%	11,6300	11,6300	11,3700	2.312	26.539,90
05/9/2002	11,3700	-2,24%	11,8800	11,8800	11,3700	1.177	13.473,50
04/9/2002	11,6300	0,00%	11,6300	11,8800	11,6300	394	4.561,30
03/9/2002	11,6300	0,00%	11,6300	11,6300	11,3700	813	9.348,80
02/9/2002	11,6300	0,00%	11,6300	11,6300	11,3700	678	7.776,68
30/8/2002	11,6300	-2,10%	11,8800	11,8800	11,6300	3.215	37.524,20
29/8/2002	11,8800	-1,98%	11,8800	11,8800	11,6300	1.590	18.769,60
28/8/2002	12,1200	2,02%	11,8800	12,1200	11,8800	1.693	20.192,08
27/8/2002	11,8800	-1,98%	12,1200	12,1200	11,8800	847	10.069,66
26/8/2002	12,1200	-2,02%	12,3700	12,3700	11,8800	2.492	30.081,86
23/8/2002	12,3700	0,00%	12,3700	12,3700	12,1200	1.570	19.317,60
22/8/2002	12,3700	0,00%	12,3700	12,3700	12,1200	1.235	15.227,00
21/8/2002	12,3700	2,06%	12,1200	12,3700	12,1200	1.015	12.422,58
20/8/2002	12,1200	0,00%	12,1200	12,3700	12,1200	1.368	16.710,67
19/8/2002	12,1200	0,00%	12,1200	12,1200	11,8800	831	10.038,90
16/8/2002	12,1200	2,02%	11,8800	12,1200	11,8800	1.271	15.176,40
14/8/2002	11,8800	0,00%	11,6300	11,8800	11,6300	1.100	12.985,65
13/8/2002	11,8800	0,00%	11,6300	11,8800	11,6300	872	10.097,20
12/8/2002	11,8800	0,00%	11,8800	11,8800	11,6300	1.313	15.216,20
09/8/2002	11,8800	0,00%	11,8800	11,8800	11,8800	4.097	48.114,34
08/8/2002	11,8800	-1,98%	12,1200	12,1200	11,8800	1.112	13.193,37
07/8/2002	12,1200	2,02%	11,8800	12,1200	11,8800	834	10.044,80
06/8/2002	11,8800	0,00%	11,8800	11,8800	11,6300	534	6.268,20
05/8/2002	11,8800	-1,98%	12,1200	12,1200	10,8700	2.648	30.975,80
02/8/2002	12,1200	0,00%	12,1200	12,1200	11,8800	430	5.142,92
01/8/2002	12,1200	-2,02%	12,3700	12,3700	12,1200	1.065	13.025,30
31/7/2002	12,3700	2,06%	12,1200	12,3700	12,1200	3.354	41.175,80
30/7/2002	12,1200	0,00%	11,8800	12,3700	11,8800	1.700	20.819,06
29/7/2002	12,1200	2,02%	12,1200	12,1200	12,1200	891	10.775,00
26/7/2002	11,8800	-1,98%	12,3700	12,3700	11,6300	4.482	53.107,60
25/7/2002	12,1200	2,02%	12,3700	12,3700	11,8800	1.238	14.963,32
24/7/2002	11,8800	-1,98%	12,1200	12,1200	11,8800	3.209	38.124,76
23/7/2002	12,1200	-2,02%	12,1200	12,3700	12,1200	411	5.068,20
22/7/2002	12,3700	0,00%	12,1200	12,3700	12,1200	818	10.059,08
19/7/2002	12,3700	-3,96%	12,3700	12,8800	12,3700	1.773	22.278,60
18/7/2002	12,8800	0,00%	12,8800	12,8800	12,3700	1.572	19.871,20
17/7/2002	12,8800	4,12%	12,3700	12,8800	12,3700	715	8.963,01
16/7/2002	12,3700	-3,96%	12,8800	12,8800	12,3700	3.051	38.145,74
15/7/2002	12,8800	0,00%	12,8800	13,3900	12,8800	737	9.476,14
12/7/2002	12,8800	0,00%	12,8800	13,3900	12,8800	1.780	22.885,62
11/7/2002	12,8800	-3,81%	13,3900	13,3900	12,3700	4.556	58.558,92
10/7/2002	13,3900	0,00%	13,3900	13,3900	13,1300	297	3.911,10
09/7/2002	13,3900	0,00%	13,3900	13,3900	13,3900	640	8.525,76
08/7/2002	13,3900	0,00%	13,3900	13,3900	13,3900	631	8.384,72
05/7/2002	13,3900	0,00%	13,3900	13,6400	13,3900	1.461	19.714,20
04/7/2002	13,3900	1,98%	13,1300	13,3900	13,1300	749	9.978,92
03/7/2002	13,1300	-1,94%	13,3900	13,3900	13,1300	2.910	38.298,18
02/7/2002	13,3900	0,00%	13,3900	13,3900	13,3900	1.375	18.173,00
01/7/2002	13,3900	0,00%	13,3900	13,3900	13,3900	862	11.476,50
28/6/2002	13,3900	0,00%	13,3900	13,8900	13,3900	2.497	33.645,50
27/6/2002	13,3900	0,00%	13,6400	13,6400	13,3900	471	6.326,92
26/6/2002	13,3900	0,00%	13,3900	13,6400	13,1300	5.281	70.149,76
25/6/2002	13,3900	0,00%	13,3900	13,6400	13,3900	917	12.382,92
21/6/2002	13,3900	0,00%	13,3900	13,6400	13,3900	1.707	22.875,40
20/6/2002	13,3900	0,00%	13,1300	13,3900	13,1300	1.729	23.080,90
19/6/2002	13,3900	0,00%	13,3900	13,6400	13,1300	1.175	15.730,30
18/6/2002	13,3900	0,00%	13,3900	13,6400	13,3900	1.221	16.574,45
17/6/2002	13,3900	-1,83%	13,6400	13,8900	13,3900	959	13.156,20
14/6/2002	13,6400	0,00%	13,6400	13,6400	13,3900	629	8.459,10
13/6/2002	13,6400	0,00%	13,6400	13,8900	13,3900	1.397	19.122,72
12/6/2002	13,6400	-1,80%	13,6400	13,6400	13,3900	489	6.668,24
11/6/2002	13,8900	0,00%	13,8900	13,8900	13,6400	527	7.288,38
10/6/2002	13,8900	1,83%	13,6400	13,8900	13,6400	1.183	16.162,29
07/6/2002	13,6400	0,00%	13,3900	13,6400	13,3900	1.186	16.070,20
06/6/2002	13,6400	-1,80%	14,4000	14,4000	13,6400	936	13.078,80
05/6/2002	13,8900	1,83%	13,3900	13,8900	13,3900	1.446	19.860,08
04/6/2002	13,6400	-1,80%	13,6400	13,6400	13,3900	1.540	20.715,44
03/6/2002	13,8900	0,00%	13,8900	14,4000	13,8900	1.268	17.774,05
31/5/2002	13,8900	3,73%	13,6400	13,8900	13,6400	1.365	18.885,30
30/5/2002	13,3900	-1,83%	13,6400	13,8900	13,3900	1.250	17.000,80
29/5/2002	13,6400	1,87%	13,3900	13,8900	13,3900	721	9.949,00
28/5/2002	13,3900	0,00%	13,3900	13,6400	13,3900	2.513	34.108,40
27/5/2002	13,3900	-3,60%	13,8900	14,4000	13,3900	1.208	16.734,14
24/5/2002	13,8900	-3,54%	14,4000	14,6500	13,8900	2.743	39.354,40
23/5/2002	14,4000	-3,42%	14,9100	15,1600	14,4000	3.698	54.540,20
22/5/2002	14,9100	-3,24%	15,1600	15,9200	14,9100	4.031	61.363,68
21/5/2002	15,4100	-1,66%	15,6700	15,9200	15,1600	1.984	30.579,80
20/5/2002	15,6700	3,36%	15,1600	15,9200	15,1600	4.028	62.657,40
17/5/2002	15,1600	5,28%	14,4000	15,1600	14,4000	3.233	48.173,78
16/5/2002	14,4000	0,00%	13,8900	14,9100	13,8900	2.933	42.940,60
15/5/2002	14,4000	0,00%	14,9100	14,9100	14,4000	6.093	88.527,19
14/5/2002	14,4000	0,00%	14,4000	14,6500	14,4000	2.003	28.796,84
13/5/2002	14,4000	0,00%	14,4000	14,6500	14,4000	2.138	31.155,10
10/5/2002	14,4000	1,77%	13,8900	14,4000	13,6400	3.578	50.806,64
09/5/2002	14,1500	-1,74%	14,4000	14,4000	14,1500	3.033	43.383,50
08/5/2002	14,4000	7,54%	13,3900	14,4000	13,3900	1.898	26.397,60
02/5/2002	13,3900	-3,60%	13,6400	13,8900	13,3900	176	2.402,60
30/4/2002	13,8900	-3,54%	14,4000	14,4000	13,6400	1.306	18.330,64
29/4/2002	14,4000	1,77%	14,1500	14,4000	13,8900	1.857	18.528,20
26/4/2002	14,1500	3,74%	13,8900	14,4000	13,8900	1.958	27.465,10
25/4/2002	13,6400	0,00%	13,6400	13,8900	13,3900	971	13.276,08
24/4/2002	13,6400	1,87%	13,3900	13,6400	13,3900	1.033	14.082,32
23/4/2002	13,3900	0,00%	12,8800	13,3900	12,8800	1.578	20.818,03
22/4/2002	13,3900	-1,83%	13,6400	13,6400	13,3900	991	13.284,20
19/4/2002	13,6400	0,00%	13,6400	13,8900	13,3900	2.408	32.993,60
18/4/2002	13,6400	1,87%	13,6400	13,6400	13,3900	929	12.609,20
17/4/2002	13,3900	1,98%	12,8800	13,3900	12,8800	2.954	38.814,80
16/4/2002	13,1300	-1,94%	13,3900	13,3900	12,8800	2.333	30.579,64
15/4/2002	13,3900	-1,83%	13,6400	13,6400	13,1300	1.310	17.426,70
12/4/2002	13,6400	0,00%	13,8900	13,8900	13,3900	634	8.730,56
11/4/2002	13,6400	0,00%	13,8900	13,8900	13,3900	840	11.592,70
10/4/2002	13,6400	-1,80%	13,8900	13,8900	13,6400	566	7.830,50
09/4/2002	13,8900	1,83%	13,6400	14,1500	13,3900	1.176	16.210,55
08/4/2002	13,6400	-5,28%	14,4000	14,4000	13,6400	1.923	26.847,46
05/4/2002	14,4000	3,67%	13,8900	14,4000	13,6400	1.531	21.500,90
04/4/2002	13,8900	1,83%	13,6400	14,1500	13,6400	1.474	20.537,70
03/4/2002	13,6400	0,00%	13,6400	14,1500	13,3900	3.276	44.790,95
02/4/2002	13,6400	-5,28%	14,4000	14,4000	13,6400	3.683	51.422,36
28/3/2002	14,4000	0,00%	14,4000	14,4000	14,4000	1.242	17.887,64
27/3/2002	14,4000	-1,71%	14,6500	14,9100	14,4000	1.762	25.702,39
26/3/2002	14,6500	-3,36%	14,9100	14,9100	14,4000	989	14.550,67
22/3/2002	15,1600	-1,62%	15,6700	15,6700	15,1600	1.556	23.632,00
21/3/2002	15,4100	1,65%	15,1600	15,4100	15,1600	1.375	21.028,50
20/3/2002	15,1600	0,00%	15,1600	15,4100	15,1600	3.013	46.085,98
19/3/2002	15,1600	-3,25%	15,6700	15,9200	15,1600	2.584	39.955,18
15/3/2002	15,6700	1,69%	15,4100	15,6700	15,4100	842	13.022,74
14/3/2002	15,4100	0,00%	15,6700	15,6700	15,1600	4.611	70.805,13
13/3/2002	15,4100	-1,66%	15,9200	15,9200	15,1600	2.718	41.996,10
12/3/2002	15,6700	-4,63%	15,9200	16,4300	15,6700	2.960	46.419,90
11/3/2002	16,4300	-1,50%	15,9200	16,6800	15,9200	961	15.709,60
08/3/2002	16,6800	1,52%	16,4300	16,9200	16,4300	2.465	40.949,20
07/3/2002	16,4300	0,00%	16,4300	16,6800	15,9200	1.836	30.062,50
06/3/2002	16,4300	0,00%	15,9200	16,4300	15,9200	998	16.083,80
05/3/2002	16,4300	3,20%	16,4300	16,4300	15,9200	1.895	30.761,91
04/3/2002	15,9200	0,00%	15,9200	16,6800	15,9200	3.731	60.860,63
01/3/2002	15,9200	3,31%	15,6700	15,9200	15,4100	1.410	21.992,09
28/2/2002	15,4100	-3,20%	15,6700	15,9200	15,4100	1.553	24.208,10
27/2/2002	15,9200	-3,10%	15,9200	15,9200	15,9200	1.995	31.796,82
26/2/2002	16,4300	4,85%	15,9200	16,4300	15,6700	1.549	24.722,02
25/2/2002	15,6700	-1,57%	15,9200	15,9200	15,6700	1.984	31.332,04
22/2/2002	15,9200	-3,10%	16,4300	16,4300	15,6700	2.721	43.273,10
21/2/2002	16,4300	3,20%	16,4300	16,9200	16,4300	1.442	23.863,53
20/2/2002	15,9200	-3,10%	16,4300	16,4300	15,9200	2.026	32.583,06
19/2/2002	16,4300	-1,50%	15,9200	16,6800	15,9200	2.016	32.991,84
18/2/2002	16,6800	-2,85%	16,6800	17,1700	16,6800	1.476	24.672,72
15/2/2002	17,1700	0,00%	17,1700	17,1700	17,1700	1.000	17.027,59
14/2/2002	17,1700	2,94%	16,6800	17,1700	16,6800	2.243	38.220,68
13/2/2002	16,6800	-2,85%	17,1700	17,4300	16,6800	5.355	90.171,43
12/2/2002	17,1700	0,00%	17,1700	17,4300	16,9200	1.664	28.418,76
11/2/2002	17,1700	0,00%	17,1700	17,1700	17,1700	754	12.934,00
08/2/2002	17,1700	0,00%	17,1700	17,4300	17,1700	2.059	35.500,46
07/2/2002	17,1700	0,00%	17,1700	17,6800	17,1700	660	11.488,22
06/2/2002	17,1700	0,00%	17,1700	17,4300	17,1700	1.508	26.047,36
05/2/2002	17,1700	-2,88%	17,1700	17,6800	17,1700	1.934	33.850,06
04/2/2002	17,6800	0,00%	17,4300	17,9300	17,1700	2.963	52.067,80
01/2/2002	17,6800	2,97%	17,1700	18,4400	17,1700	4.709	84.368,20
31/1/2002	17,1700	0,00%	17,1700	17,4300	17,1700	2.498	43.174,40
30/1/2002	17,1700	-1,49%	17,4300	17,4300	17,1700	1.412	24.352,60
29/1/2002	17,4300	1,51%	17,1700	17,6800	17,1700	2.001	35.024,69
28/1/2002	17,1700	-1,49%	17,1700	17,6800	17,1700	1.997	34.796,67
25/1/2002	17,4300	1,51%	17,1700	17,6800	17,1700	1.601	27.723,32
24/1/2002	17,1700	0,00%	17,6800	17,9300	17,1700	2.691	47.372,96
23/1/2002	17,1700	-1,49%	17,4300	17,6800	17,1700	1.273	22.080,50
22/1/2002	17,4300	0,00%	17,1700	17,6800	17,1700	1.202	20.945,18
21/1/2002	17,4300	-1,41%	17,6800	17,6800	17,1700	1.118	19.300,90
18/1/2002	17,6800	0,00%	18,4400	18,4400	17,4300	652	11.629,50
17/1/2002	17,6800	2,97%	17,1700	18,1900	17,1700	2.490	43.819,17
16/1/2002	17,1700	0,00%	17,1700	17,1700	16,6800	1.940	33.096,78
15/1/2002	17,1700	0,00%	16,6800	17,4300	16,6800	3.216	54.628,60
14/1/2002	17,1700	-4,24%	17,9300	17,9300	16,6800	2.141	33.163,66
11/1/2002	17,9300	-1,43%	17,6800	18,1900	17,6800	2.915	43.959,72
10/1/2002	18,1900	2,88%	17,6800	18,4400	17,6800	3.676	66.021,98
09/1/2002	17,6800	-2,80%	17,4300	17,6800	17,4300	1.506	26.576,50
08/1/2002	18,1900	-1,36%	18,4400	18,4400	17,6800	641	11.502,60
07/1/2002	18,4400	0,00%	18,4400	18,4400	17,9300	1.196	21.658,20
04/1/2002	18,4400	0,00%	18,4400	18,6900	18,1900	1.592	29.205,60
03/1/2002	18,4400	-3,96%	19,7100	19,7100	18,4400	2.397	45.485,40
02/1/2002	19,2000	11,82%	17,4300	19,2000	17,1700	2.886	52.859,10
28/12/2001	17,1700	-1,49%	17,4300	17,6800	17,1700	2.135	37.231,20
27/12/2001	17,4300	-4,18%	18,1900	18,1900	17,4300	1.070	18.855,84
24/12/2001	18,1900	2,88%	17,9300	18,1900	17,4300	1.439	25.544,34
21/12/2001	17,6800	-4,12%	18,1900	18,4400	17,6800	1.976	35.828,14
20/12/2001	18,4400	-2,69%	18,9500	18,9500	18,4400	1.355	25.244,46
19/12/2001	18,9500	1,39%	18,6900	19,4500	18,6900	2.294	43.836,40
18/12/2001	18,6900	-1,37%	17,6800	18,9500	17,6800	4.431	81.967,08
17/12/2001	18,9500	-1,30%	18,4400	19,7100	18,4400	3.099	58.689,30
14/12/2001	19,2000	-1,29%	19,7100	19,7100	18,4400	5.042	96.110,70
13/12/2001	19,4500	-3,76%	19,7100	20,2100	18,9500	7.171	138.355,36
12/12/2001	20,2100	-3,62%	20,9700	21,2300	19,7100	6.337	128.299,44
11/12/2001	20,9700	0,00%	20,9700	21,2300	20,4700	8.942	186.535,80
10/12/2001	20,9700	1,21%	20,7200	21,2300	20,7200	42.012	881.309,22
07/12/2001	20,7200	5,12%	19,9600	21,2300	19,7100	19.499	396.370,44
06/12/2001	19,7100	5,46%	18,6900	19,9600	18,6900	100.139	1.967.544,52
05/12/2001	18,6900	0,00%	18,6900	19,4500	18,4400	2.671	50.104,95
04/12/2001	18,6900	0,00%	18,4400	19,4500	18,4400	2.990	55.869,45
03/12/2001	18,6900	-5,18%	19,2000	19,2000	18,4400	3.174	59.588,81
30/11/2001	19,7100	1,34%	19,7100	19,9600	19,4500	4.829	94.554,68
29/11/2001	19,4500	4,07%	19,2000	19,7100	18,4400	5.960	114.360,94
28/11/2001	18,6900	-1,37%	18,4400	18,9500	18,1900	3.623	67.758,60
27/11/2001	18,9500	4,18%	18,1900	18,9500	18,1900	6.980	130.254,20
26/11/2001	18,1900	-1,36%	18,4400	18,6900	17,9300	6.401	117.147,45
23/11/2001	18,4400	-8,76%	20,2100	20,2100	18,4400	9.980	191.771,16
22/11/2001	20,2100	-1,27%	20,7200	21,2300	19,7100	17.177	354.887,33
21/11/2001	20,4700	1,29%	20,2100	20,9700	19,7100	11.909	244.130,12
20/11/2001	20,2100	3,91%	19,4500	20,7200	19,2000	26.123	522.162,96
19/11/2001	19,4500	2,64%	18,9500	20,2100	18,6900	23.164	446.794,16
16/11/2001	18,9500	0,00%	18,6900	19,4500	18,4400	9.781	185.845,83
15/11/2001	18,9500	2,77%	18,4400	19,7100	18,4400	32.650	629.415,18
14/11/2001	18,4400	4,30%	18,4400	18,9500	17,4300	19.863	362.118,54
13/11/2001	17,6800	4,49%	16,6800	18,4400	16,4300	20.075	346.241,80
12/11/2001	16,9200	1,44%	16,4300	16,9200	15,9200	13.838	227.451,70
09/11/2001	16,6800	4,77%	15,9200	17,1700	15,9200	21.499	359.390,60
08/11/2001	15,9200	3,31%	15,6700	16,4300	15,6700	17.583	281.662,54
07/11/2001	15,4100	7,01%	14,9100	15,6700	14,4000	17.741	267.445,47
06/11/2001	14,4000	0,00%	14,9100	15,1600	14,4000	10.353	152.854,52
05/11/2001	14,4000	1,77%	14,1500	14,9100	14,1500	12.494	182.501,86
02/11/2001	14,1500	-1,74%	14,6500	14,6500	13,8900	5.183	73.718,57
01/11/2001	14,4000	1,77%	14,4000	14,9100	14,4000	6.320	91.523,42
31/10/2001	14,1500	0,00%	14,1500	14,4000	13,8900	3.764	53.460,72
30/10/2001	14,1500	-5,10%	14,4000	14,6500	14,1500	3.987	56.913,92
29/10/2001	14,9100	3,54%	14,6500	14,9100	14,4000	2.294	33.449,60
26/10/2001	14,4000	0,00%	14,4000	14,9100	14,4000	3.435	50.545,26
25/10/2001	14,4000	-3,42%	14,9100	14,9100	14,4000	3.170	46.002,50
24/10/2001	14,9100	0,00%	15,4100	15,4100	14,9100	2.125	32.378,84
23/10/2001	14,9100	0,00%	14,9100	15,6700	14,9100	4.607	70.194,00
22/10/2001	14,9100	3,54%	14,9100	15,1600	14,4000	1.910	28.627,60
19/10/2001	14,4000	0,00%	14,4000	14,9100	14,4000	1.146	16.755,58
18/10/2001	14,4000	-3,42%	14,6500	14,9100	14,4000	495	7.257,30
17/10/2001	14,9100	0,00%	15,1600	15,4100	14,9100	1.430	21.424,87
16/10/2001	14,9100	3,54%	14,4000	15,1600	14,4000	1.464	21.774,60
15/10/2001	14,4000	-1,71%	14,6500	14,9100	14,4000	2.094	30.443,38
12/10/2001	14,6500	-3,36%	15,6700	15,6700	14,4000	2.952	44.206,50
11/10/2001	15,1600	1,68%	14,9100	15,4100	14,9100	2.264	34.007,50
10/10/2001	14,9100	3,54%	14,4000	14,9100	14,4000	2.559	37.080,90
09/10/2001	14,4000	-1,71%	14,6500	15,1600	14,4000	2.624	38.732,52
08/10/2001	14,6500	-3,36%	13,8900	14,9100	13,8900	1.695	24.548,80
05/10/2001	15,1600	5,28%	14,4000	16,4300	14,4000	14.726	228.829,80
04/10/2001	14,4000	0,00%	14,6500	15,1600	14,4000	3.428	50.820,30
03/10/2001	14,4000	-1,71%	14,9100	14,9100	14,4000	1.260	18.412,83
02/10/2001	14,6500	1,74%	15,1600	15,1600	14,4000	2.114	31.312,01
01/10/2001	14,4000	-1,71%	14,9100	15,1600	14,4000	3.956	58.383,08
28/9/2001	14,6500	1,74%	14,4000	14,9100	14,4000	3.344	49.000,86
27/9/2001	14,4000	0,00%	14,6500	14,6500	13,8900	1.046	15.010,04
26/9/2001	14,4000	0,00%	14,4000	15,4100	14,4000	2.514	36.674,26
25/9/2001	14,4000	0,00%	14,4000	15,4100	14,4000	4.856	72.295,88
24/9/2001	14,4000	5,57%	13,6400	15,1600	13,6400	6.917	101.937,02
21/9/2001	13,6400	-10,03%	14,4000	14,4000	12,3700	8.450	113.853,24
20/9/2001	15,1600	-4,77%	15,9200	15,9200	14,6500	3.887	59.249,10
19/9/2001	15,9200	6,77%	15,6700	16,4300	15,1600	4.833	75.611,82
18/9/2001	14,9100	3,54%	14,4000	15,1600	13,3900	6.243	90.842,00
17/9/2001	14,4000	0,00%	14,4000	14,6500	12,3700	8.641	117.137,81

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.%