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
14/9/2001	15,1600	-7,73%	16,6800	16,6800	14,4000	4.057	63.249,60
13/9/2001	16,4300	3,20%	16,6800	17,1700	15,9200	8.072	134.114,60
12/9/2001	15,9200	-12,48%	17,1700	17,1700	15,9200	5.725	92.252,80
11/9/2001	18,1900	0,00%	18,1900	18,4400	17,1700	4.114	74.160,70
10/9/2001	18,1900	-2,68%	18,6900	18,6900	17,6800	2.141	38.787,25
07/9/2001	18,6900	-1,37%	18,6900	18,9500	18,6900	1.783	33.635,60
06/9/2001	18,9500	0,00%	19,4500	19,4500	18,4400	4.725	88.770,55
05/9/2001	18,9500	-3,86%	18,9500	19,7100	18,6900	3.899	146.953,10
04/9/2001	19,7100	-2,47%	19,7100	20,7200	19,2000	7.564	146.881,70
03/9/2001	20,2100	-3,62%	20,7200	21,2300	19,4500	1.848	37.651,95
31/8/2001	20,9700	-2,37%	21,2300	21,2300	20,9700	3.439	72.298,57
30/8/2001	21,4800	-1,10%	21,7200	21,7200	21,2300	2.532	54.234,14
29/8/2001	21,7200	-1,14%	21,4800	21,9700	21,4800	3.098	67.182,49
28/8/2001	21,9700	0,00%	21,9700	22,2300	21,2300	3.410	74.808,32
27/8/2001	21,9700	0,00%	22,2300	22,2300	21,4800	3.620	78.905,32
24/8/2001	21,9700	0,00%	22,2300	22,2300	21,2300	2.457	53.401,10
23/8/2001	21,9700	-1,17%	22,2300	22,2300	21,7200	2.382	52.628,10
22/8/2001	22,2300	0,00%	22,2300	22,4800	21,7200	3.841	84.810,96
21/8/2001	22,2300	0,00%	22,2300	22,7300	21,9700	4.640	103.764,72
20/8/2001	22,2300	1,18%	21,9700	22,4800	21,9700	10.739	238.294,20
17/8/2001	21,9700	6,03%	20,7200	22,2300	20,7200	12.632	273.129,60
16/8/2001	20,7200	5,12%	19,7100	20,9700	19,7100	2.807	57.133,95
14/8/2001	19,7100	4,01%	19,7100	19,7100	19,7100	896	17.610,28
13/8/2001	18,9500	-3,86%	19,7100	19,7100	18,9500	896	17.399,60
10/8/2001	19,7100	0,00%	19,7100	20,2100	19,7100	857	16.917,45
09/8/2001	19,7100	0,00%	19,7100	20,2100	19,7100	914	18.304,32
08/8/2001	19,7100	-1,25%	19,9600	20,4700	19,7100	2.885	57.799,04
07/8/2001	19,9600	-5,98%	20,2100	20,9700	19,2000	3.934	80.197,39
06/8/2001	21,2300	0,00%	21,2300	21,9700	20,9700	1.436	30.705,73
03/8/2001	21,2300	0,00%	21,4800	21,9700	20,9700	3.532	75.405,51
02/8/2001	21,2300	2,46%	20,7200	21,2300	20,4700	3.054	63.501,70
01/8/2001	20,7200	5,12%	19,7100	20,7200	19,7100	2.195	44.375,50
31/7/2001	19,7100	0,00%	19,7100	19,7100	18,9500	2.459	47.476,58
30/7/2001	19,7100	-3,71%	20,4700	20,9700	19,7100	2.664	54.204,74
27/7/2001	20,4700	3,86%	19,7100	20,7200	19,7100	2.069	41.975,20
26/7/2001	19,7100	4,01%	18,4400	19,7100	18,4400	1.774	34.077,40
25/7/2001	18,9500	1,39%	18,9500	19,2000	18,4400	3.398	64.440,20
24/7/2001	18,6900	2,75%	18,1900	19,4500	18,1900	3.836	72.062,85
23/7/2001	18,1900	0,00%	17,6800	18,4400	17,6800	3.218	58.239,40
20/7/2001	18,1900	-1,36%	18,4400	18,4400	17,6800	4.964	90.626,36
19/7/2001	18,4400	5,79%	18,1900	18,4400	17,9300	2.056	35.270,16
18/7/2001	17,4300	4,50%	17,1700	17,4300	17,1700	1.511	26.282,30
17/7/2001	16,6800	0,00%	16,6800	17,1700	16,4300	2.146	36.008,60
16/7/2001	16,6800	-2,85%	16,9200	17,9300	16,4300	2.144	35.998,94
13/7/2001	17,1700	-4,24%	18,1900	18,4400	17,1700	3.143	55.863,80
12/7/2001	17,9300	4,43%	17,1700	18,1900	17,1700	2.199	39.269,02
11/7/2001	17,1700	-1,49%	17,4300	18,4400	17,1700	1.961	34.498,00
10/7/2001	17,4300	-2,79%	18,4400	18,4400	16,6800	3.139	54.911,65
09/7/2001	17,9300	-2,77%	18,6900	18,6900	17,1700	1.261	22.691,05
06/7/2001	18,4400	0,00%	18,4400	18,6900	18,4400	1.425	26.386,40
05/7/2001	18,4400	0,00%	18,9500	18,9500	17,9300	1.052	19.315,47
04/7/2001	18,4400	-1,34%	18,4400	19,2000	18,4400	2.165	40.728,00
03/7/2001	18,6900	1,36%	18,4400	19,2000	18,4400	683	12.740,50
02/7/2001	18,4400	-2,69%	18,6900	19,2000	18,4400	1.189	22.417,05
29/6/2001	18,9500	1,39%	18,6900	19,4500	18,6900	3.986	75.711,90
28/6/2001	18,6900	0,00%	18,6900	19,7100	17,6800	2.283	42.886,44
27/6/2001	18,6900	4,24%	18,1900	18,6900	17,9300	2.792	51.532,11
26/6/2001	17,9300	-4,07%	19,7100	19,7100	17,6800	4.839	88.004,24
25/6/2001	18,6900	-5,18%	19,7100	20,2100	18,6900	2.105	40.201,71
22/6/2001	19,7100	-2,47%	19,7100	19,9600	19,2000	2.563	50.306,05
21/6/2001	20,2100	-3,62%	20,9700	21,2300	20,2100	1.048	21.406,70
20/6/2001	20,9700	0,00%	20,7200	21,2300	20,2100	1.682	34.949,68
19/6/2001	20,9700	0,00%	21,2300	21,2300	20,7200	1.745	36.703,90
18/6/2001	20,9700	-1,22%	20,9700	21,4800	20,7200	1.467	30.929,60
15/6/2001	21,2300	1,24%	21,2300	21,2300	20,9700	2.990	62.751,65
14/6/2001	20,9700	-1,22%	21,2300	21,4800	20,9700	4.228	89.535,05
13/6/2001	21,2300	1,24%	18,6900	21,9700	18,6900	6.899	143.995,52
12/6/2001	20,9700	-1,22%	20,9700	21,2300	20,9700	2.913	61.483,52
11/6/2001	21,2300	-2,26%	22,2300	22,2300	20,4700	2.531	53.542,00
08/6/2001	21,7200	-2,29%	22,2300	22,2300	21,7200	1.993	43.769,54
07/6/2001	22,2300	1,18%	21,9700	22,7300	21,7200	1.847	41.146,80
06/6/2001	21,9700	-1,17%	21,4800	22,7300	21,4800	2.269	50.447,98
05/6/2001	22,2300	-6,40%	23,7500	23,7500	22,2300	3.284	74.476,42
01/6/2001	23,7500	0,00%	23,7500	23,7500	23,4900	2.255	53.391,50
31/5/2001	23,7500	1,11%	23,4900	23,7500	23,4900	2.164	51.183,06
30/5/2001	23,4900	-1,09%	23,4900	24,0000	23,4900	2.978	70.460,36
29/5/2001	23,7500	-1,04%	24,0000	24,5100	23,7500	3.023	72.703,00
28/5/2001	24,0000	-2,08%	24,2500	24,5100	23,7500	4.089	98.366,60
25/5/2001	24,5100	0,00%	24,7600	24,7600	24,2500	1.577	38.372,13
24/5/2001	24,5100	1,07%	23,4900	24,5100	23,4900	983	23.683,40
23/5/2001	24,2500	-1,06%	24,5100	24,5100	24,0000	2.983	72.457,70
22/5/2001	24,5100	0,00%	24,5100	25,0100	24,5100	8.429	207.839,15
21/5/2001	24,5100	-3,01%	25,2700	25,5200	24,5100	3.638	90.420,54
18/5/2001	25,2700	1,04%	26,0300	26,0300	24,7600	3.812	96.385,53
17/5/2001	25,0100	2,04%	24,5100	26,0300	24,5100	9.763	241.967,06
16/5/2001	24,5100	1,07%	24,2500	24,5100	24,0000	1.624	39.436,46
15/5/2001	24,2500	-1,06%	24,5100	24,5100	24,0000	2.237	54.279,66
14/5/2001	24,5100	1,07%	24,2500	24,5100	24,0000	7.427	180.404,54
11/5/2001	24,2500	0,00%	24,2500	24,5100	24,2500	2.096	50.845,88
10/5/2001	24,2500	-1,06%	23,7500	24,5100	23,7500	2.075	50.262,67
09/5/2001	24,5100	0,00%	24,5100	24,5100	23,7500	3.569	85.719,18
08/5/2001	24,5100	1,07%	26,0300	26,0300	21,9700	4.492	108.227,12
07/5/2001	24,2500	-3,04%	25,0100	25,0100	23,7500	3.242	79.963,84
04/5/2001	25,0100	0,00%	26,0300	26,0300	25,0100	2.547	64.096,37
03/5/2001	25,0100	-2,95%	25,7700	26,0300	24,7600	2.756	69.561,26
02/5/2001	25,7700	-1,00%	26,0300	26,2800	25,5200	2.879	74.430,11
30/4/2001	26,0300	0,00%	26,0300	26,2800	25,7700	3.309	85.745,82
27/4/2001	26,0300	0,00%	26,0300	26,2800	25,7700	5.561	144.236,10
26/4/2001	26,0300	0,00%	26,0300	26,5200	26,0300	3.839	100.533,02
25/4/2001	26,0300	1,01%	26,0300	26,0300	25,5200	3.743	97.121,22
24/4/2001	25,7700	-1,00%	26,0300	26,7700	25,7700	7.902	207.359,08
23/4/2001	26,0300	1,01%	25,0100	26,5200	25,0100	10.854	283.490,65
20/4/2001	25,7700	4,08%	24,5100	26,0300	24,5100	5.528	137.850,94
19/4/2001	24,7600	0,00%	25,0100	25,2700	24,5100	5.071	125.559,03
18/4/2001	24,7600	2,10%	24,2500	25,0100	24,2500	6.137	151.047,10
17/4/2001	24,2500	-1,06%	24,5100	24,5100	24,0000	2.648	64.380,54
12/4/2001	24,5100	0,00%	24,5100	24,7600	24,2500	3.904	95.380,19
11/4/2001	24,5100	0,00%	24,7600	24,7600	24,0000	3.449	84.904,16
10/4/2001	24,5100	0,00%	24,5100	25,0100	24,5100	3.350	83.040,08
09/4/2001	24,5100	-3,01%	25,0100	25,0100	24,5100	2.872	70.978,91
06/4/2001	25,2700	-1,94%	26,2800	26,5200	25,2700	7.579	195.677,90
05/4/2001	25,7700	4,08%	24,5100	26,0300	24,5100	11.651	299.504,57
04/4/2001	24,7600	0,00%	24,2500	25,7700	23,7500	9.021	221.596,90
03/4/2001	24,7600	-2,98%	25,0100	25,5200	24,5100	7.892	196.855,40
02/4/2001	25,5200	3,07%	25,5200	26,2800	24,5100	7.598	195.189,53
30/3/2001	24,7600	0,00%	25,0100	25,2700	24,5100	3.720	92.458,66
29/3/2001	24,7600	-2,02%	24,5100	25,2700	24,5100	4.331	107.096,64
28/3/2001	25,2700	2,06%	24,5100	26,0300	24,5100	5.279	133.660,62
27/3/2001	24,7600	-2,98%	25,0100	25,0100	24,5100	6.874	169.647,19
26/3/2001	25,5200	0,00%	25,5200	26,0300	25,2700	3.770	96.180,80
23/3/2001	25,5200	0,00%	25,5200	26,5200	25,5200	5.488	141.202,20
22/3/2001	25,5200	-1,96%	26,0300	26,2800	25,2700	4.129	105.978,69
21/3/2001	26,0300	-0,95%	25,7700	26,7700	25,0100	6.899	179.189,61
20/3/2001	26,2800	0,96%	25,0100	27,2800	25,0100	7.304	191.480,50
19/3/2001	26,0300	-4,58%	26,7700	27,7900	26,0300	9.360	249.288,33
16/3/2001	27,2800	3,81%	27,2800	28,2900	27,0300	23.134	633.998,72
15/3/2001	26,2800	5,08%	24,5100	27,0300	23,7500	15.872	402.411,89
14/3/2001	25,0100	-11,59%	29,0500	30,8300	25,0100	42.782	1.233.518,24
13/3/2001	28,2900	6,67%	26,5200	29,0500	26,0300	29.859	834.064,69
12/3/2001	26,5200	8,20%	24,7600	27,2800	23,7500	19.428	506.330,96
09/3/2001	24,5100	0,00%	24,7600	24,7600	23,4900	8.569	208.108,55
08/3/2001	24,5100	4,34%	23,4900	24,7600	23,4900	9.094	219.623,22
07/3/2001	23,4900	0,00%	23,4900	23,7500	22,9900	6.779	159.372,83
06/3/2001	23,4900	0,00%	23,4900	23,4900	22,9900	4.842	112.458,17
05/3/2001	23,4900	3,34%	23,4900	23,4900	21,9700	7.854	180.020,86
02/3/2001	22,7300	1,11%	21,9700	23,4900	21,4800	7.184	163.076,25
01/3/2001	22,4800	-4,30%	21,4800	23,4900	21,2300	8.165	185.419,58
28/2/2001	23,4900	-4,16%	24,5100	24,7600	22,9900	9.997	237.523,02
27/2/2001	24,5100	4,34%	23,4900	25,0100	23,4900	15.893	385.843,19
23/2/2001	23,4900	10,65%	21,2300	23,7500	21,2300	15.792	362.040,92
22/2/2001	21,2300	1,24%	20,9700	22,2300	20,2100	8.834	187.971,64
21/2/2001	20,9700	-5,67%	19,7100	22,2300	19,7100	7.722	165.772,08
20/2/2001	22,2300	-3,31%	22,9900	24,7600	21,4800	16.794	403.546,82
19/2/2001	22,9900	10,96%	20,4700	22,9900	20,4700	17.461	382.963,76
16/2/2001	20,7200	3,81%	19,9600	21,2300	19,7100	7.683	156.736,99
15/2/2001	19,9600	1,27%	19,2000	20,7200	19,2000	4.796	96.013,01
14/2/2001	19,7100	2,66%	19,7100	19,7100	18,9500	2.274	43.937,22
13/2/2001	19,2000	-2,59%	20,2100	20,2100	18,9500	4.856	93.905,82
12/2/2001	19,7100	2,66%	19,7100	19,7100	18,6900	3.400	66.403,90
09/2/2001	19,2000	4,12%	19,7100	19,7100	18,4400	5.080	97.192,12
08/2/2001	18,4400	5,79%	19,2000	19,2000	17,9300	2.580	47.152,58
07/2/2001	17,4300	-1,41%	18,4400	18,4400	17,4300	1.310	23.335,89
06/2/2001	17,6800	1,43%	17,4300	18,4400	17,4300	1.873	33.682,78
05/2/2001	17,4300	-4,18%	18,4400	18,4400	17,1700	3.268	57.456,07
02/2/2001	18,1900	-2,68%	19,2000	19,2000	18,1900	1.639	30.373,80
01/2/2001	18,6900	-3,91%	18,6900	19,7100	18,4400	3.095	58.318,12
31/1/2001	19,4500	1,30%	19,4500	19,7100	18,9500	2.016	39.007,10
30/1/2001	19,2000	-2,59%	18,6900	20,7200	18,6900	4.400	87.288,00
29/1/2001	19,7100	1,34%	19,2000	20,9700	18,4400	3.791	74.840,42
26/1/2001	19,4500	5,48%	18,9500	19,9600	18,6900	6.506	126.229,59
25/1/2001	18,4400	0,00%	18,1900	18,4400	17,6800	2.951	53.528,32
24/1/2001	18,4400	4,30%	17,6800	18,4400	17,6800	3.534	63.378,56
23/1/2001	17,6800	1,43%	17,4300	18,1900	17,1700	2.046	36.094,04
22/1/2001	17,4300	-4,18%	17,4300	18,4400	17,1700	4.368	77.294,15
19/1/2001	18,1900	0,00%	17,6800	18,1900	17,4300	1.764	31.639,78
18/1/2001	18,1900	-1,36%	18,4400	19,4500	18,1900	2.033	37.982,28
17/1/2001	18,4400	0,00%	19,7100	19,7100	17,9300	3.161	58.756,34
16/1/2001	18,4400	0,00%	18,4400	18,4400	17,6800	2.079	37.670,94
15/1/2001	18,4400	-6,44%	19,7100	19,7100	18,4400	4.401	81.885,80
12/1/2001	19,7100	-6,01%	20,9700	22,2300	18,6900	4.768	100.695,60
11/1/2001	20,9700	12,20%	18,9500	20,9700	18,6900	5.143	103.786,00
10/1/2001	18,6900	-2,66%	19,7100	19,9600	18,4400	2.982	56.185,50
09/1/2001	19,2000	-2,59%	19,7100	19,7100	18,6900	3.492	67.308,84
08/1/2001	19,7100	-6,01%	21,2300	21,2300	19,7100	2.313	46.032,80
05/1/2001	20,9700	-2,37%	21,4800	21,4800	20,9700	2.960	62.675,46
04/1/2001	21,4800	0,00%	21,4800	22,7300	21,2300	3.033	66.138,00
03/1/2001	21,4800	-5,50%	22,2300	22,2300	21,4800	1.843	40.571,46
29/12/2000	22,7300	2,25%	22,7300	22,7300	22,2300	2.314	51.767,16
28/12/2000	22,2300	-1,11%	22,2300	22,7300	22,2300	2.497	55.704,15
27/12/2000	22,4800	-1,10%	22,7300	23,4900	22,2300	1.501	34.183,93
22/12/2000	22,7300	1,11%	22,9900	24,2500	22,7300	1.581	36.250,46
21/12/2000	22,4800	-1,10%	22,7300	22,7300	22,2300	2.212	49.415,58
20/12/2000	22,7300	0,00%	22,9900	22,9900	21,9700	2.648	59.260,55
19/12/2000	22,7300	-3,24%	23,4900	24,0000	22,4800	2.949	67.695,61
18/12/2000	23,4900	-2,13%	22,7300	24,7600	22,7300	1.479	34.642,36
15/12/2000	24,0000	2,17%	23,7500	25,0100	23,7500	4.759	115.518,70
14/12/2000	23,4900	0,00%	23,4900	23,7500	22,7300	1.994	46.408,80
13/12/2000	23,4900	-2,13%	23,7500	24,5100	22,7300	2.744	64.497,34
12/12/2000	24,0000	-2,08%	24,7600	24,7600	24,0000	2.291	48.188,12
11/12/2000	24,5100	-3,01%	26,0300	26,0300	24,0000	5.396	135.376,62
08/12/2000	25,2700	-0,98%	26,0300	26,0300	25,2700	3.761	95.768,16
07/12/2000	25,5200	-1,96%	26,5200	26,5200	25,0100	3.011	77.414,17
06/12/2000	26,0300	0,00%	25,7700	27,0300	25,7700	5.233	137.762,61
05/12/2000	26,0300	-3,70%	27,2800	27,2800	25,7700	6.845	180.545,68
04/12/2000	27,0300	5,92%	26,2800	27,2800	25,5200	10.436	273.281,92
01/12/2000	25,5200	3,07%	25,0100	26,0300	24,7600	4.709	119.037,31
30/11/2000	24,7600	10,14%	22,9900	25,0100	22,4800	4.883	115.658,86
29/11/2000	22,4800	1,12%	22,4800	24,5100	21,9700	3.514	79.207,95
28/11/2000	22,2300	-9,30%	23,7500	24,0000	21,4800	4.671	104.957,85
27/11/2000	24,5100	-2,00%	26,0300	26,0300	24,2500	3.365	82.829,14
24/11/2000	25,0100	1,01%	24,7600	26,0300	24,7600	3.123	78.666,50
23/11/2000	24,7600	-3,92%	25,7700	26,0300	24,5100	7.829	196.520,72
22/11/2000	25,7700	0,00%	27,2800	27,2800	25,5200	9.074	238.740,02
21/11/2000	25,7700	0,98%	25,7700	26,0300	25,5200	6.946	177.966,15
20/11/2000	25,5200	0,00%	25,7700	26,0300	25,2700	7.465	190.391,20
17/11/2000	25,5200	0,00%	25,5200	26,0300	25,2700	9.089	231.482,07
16/11/2000	25,5200	-1,96%	26,0300	26,0300	25,2700	9.495	243.260,63
15/11/2000	26,0300	1,01%	26,0300	26,0300	25,7700	4.140	107.431,84
14/11/2000	25,7700	-1,00%	26,0300	26,2800	25,7700	6.610	171.639,24
13/11/2000	26,0300	-1,85%	26,5200	27,0300	26,0300	4.356	114.228,58
10/11/2000	26,5200	-0,93%	26,7700	27,0300	26,5200	2.886	76.863,28
09/11/2000	26,7700	0,00%	27,7900	27,7900	26,5200	2.381	64.064,44
08/11/2000	26,7700	-0,96%	27,2800	27,2800	26,5200	2.667	71.479,77
07/11/2000	27,0300	1,92%	26,5200	27,5300	26,5200	2.803	75.307,97
06/11/2000	26,5200	-2,79%	27,0300	27,2800	26,2800	4.544	121.417,54
03/11/2000	27,2800	0,00%	27,0300	27,2800	27,0300	2.966	79.882,23
02/11/2000	27,2800	-2,71%	28,2900	28,2900	27,2800	1.865	51.397,07
01/11/2000	28,0400	2,79%	27,5300	28,0400	27,5300	6.818	189.223,03
31/10/2000	27,2800	0,92%	27,2800	27,5300	27,0300	3.437	93.820,34
30/10/2000	27,0300	0,00%	26,5200	27,5300	26,5200	1.970	53.098,55
27/10/2000	27,0300	1,92%	27,7900	27,7900	27,0300	2.162	58.788,74
26/10/2000	26,5200	1,88%	26,0300	27,0300	25,7700	3.866	102.343,64
25/10/2000	26,0300	0,00%	25,7700	26,2800	25,7700	4.609	119.307,79
24/10/2000	26,0300	-3,70%	27,0300	27,0300	25,7700	4.059	106.159,85
23/10/2000	27,0300	-2,73%	28,5500	28,5500	27,0300	2.087	57.569,54
20/10/2000	27,7900	0,00%	28,5500	28,5500	27,5300	4.702	131.790,47
19/10/2000	27,7900	-1,77%	28,2900	28,5500	27,7900	2.107	58.918,33
18/10/2000	28,2900	0,00%	28,5500	28,5500	27,5300	4.843	136.468,03
17/10/2000	28,2900	-2,62%	29,3100	29,3100	28,0400	3.811	108.170,15
16/10/2000	29,0500	6,49%	30,3200	30,3200	28,0400	7.333	210.918,30
13/10/2000	27,2800	-0,91%	25,7700	27,5300	25,7700	17.726	473.680,18
12/10/2000	27,5300	5,76%	26,0300	29,0500	25,5200	12.737	339.963,84
11/10/2000	26,0300	0,00%	25,5200	26,5200	25,5200	7.807	203.171,71
10/10/2000	26,0300	-4,58%	27,2800	27,2800	25,7700	10.149	265.324,16
09/10/2000	27,2800	-8,49%	29,8100	29,8100	27,2800	8.849	252.466,66
06/10/2000	29,8100	0,00%	29,8100	30,0700	29,3100	5.973	177.519,90
05/10/2000	29,8100	0,85%	29,5600	30,3200	29,5600	5.983	178.444,34
04/10/2000	29,5600	0,00%	29,5600	30,5700	29,5600	7.419	221.409,95
03/10/2000	29,5600	-0,84%	29,3100	30,8300	29,3100	8.942	267.441,12
02/10/2000	29,8100	-5,57%	29,8100	30,3200	29,5600	19.605	585.970,54
29/9/2000	31,5700	-2,35%	32,8400	33,3500	31,5700	5.426	173.346,00
28/9/2000	32,3300	0,78%	31,5700	32,8400	31,5700	4.800	154.164,61
27/9/2000	32,0800	-3,05%	31,8300	33,0900	31,5700	3.957	127.580,34
26/9/2000	33,0900	2,35%	33,3500	33,3500	31,5700	7.562	246.142,92
25/9/2000	32,3300	0,00%	32,8400	33,3500	31,8300	5.391	176.182,83
22/9/2000	32,3300	-1,55%	33,6000	33,6000	32,3300	3.405	111.709,74
21/9/2000	32,8400	-1,53%	33,0900	34,3600	32,3300	6.291	,00
20/9/2000	33,3500	-0,74%	33,3500	33,8500	32,8400	5.288	,00
19/9/2000	33,6000	-2,21%	34,8700	34,8700	33,0900	6.379	,00
18/9/2000	34,3600	-4,24%	35,3700	35,6300	33,8500	5.308	,00
15/9/2000	35,8800	-2,05%	37,6400	38,6500	35,6300	7.010	,00
14/9/2000	36,6300	5,05%	36,1200	36,6300	33,8500	7.046	,00
13/9/2000	34,8700	-1,41%	35,3700	37,3900	34,3600	6.134	,00
12/9/2000	35,3700	-8,49%	34,6100	38,6500	34,6100	9.564	,00
11/9/2000	38,6500	-6,12%	42,4400	43,2000	37,3900	12.468	,00
08/9/2000	41,1700	7,21%	39,4100	41,6800	38,6500	20.570	,00
07/9/2000	38,4000	8,57%	35,3700	38,6500	35,3700	14.333	,00
06/9/2000	35,3700	6,06%	34,3600	35,3700	33,8500	9.845	,00
05/9/2000	33,3500	3,15%	32,8400	34,1100	32,3300	6.353	,00
04/9/2000	32,3300	-4,49%	33,8500	33,8500	31,3200	4.557	,00
01/9/2000	33,8500	-0,76%	34,8700	34,8700	33,6000	5.430	,00
31/8/2000	34,1100	5,51%	32,8400	34,3600	31,3200	7.397	,00
30/8/2000	32,3300	-4,49%	33,6000	34,3600	32,3300	5.066	,00
29/8/2000	33,8500	-2,20%	34,6100	35,6300	32,8400	4.414	,00
28/8/2000	34,6100	-0,75%	34,3600	34,8700	33,3500	4.246	,00
25/8/2000	34,8700	-2,13%	34,8700	35,6300	34,8700	2.245	,00
24/8/2000	35,6300	0,74%	37,3900	37,3900	34,3600	3.106	,00
23/8/2000	35,3700	-1,42%	36,6300	36,6300	35,3700	3.207	,00
22/8/2000	35,8800	0,70%	36,6300	36,6300	34,3600	3.542	,00
21/8/2000	35,6300	-2,03%	37,3900	37,3900	34,3600	2.746	,00
18/8/2000	36,3700	0,69%	35,8800	37,3900	35,8800	3.232	,00
17/8/2000	36,1200	0,00%	35,1200	36,8800	34,6100	4.955	,00
16/8/2000	36,1200	-6,55%	38,6500	38,6500	35,8800	3.815	,00
14/8/2000	38,6500	4,09%	37,8900	39,9200	37,1300	6.161	,00
11/8/2000	37,1300	8,06%	34,3600	37,3900	34,3600	9.200	,00
10/8/2000	34,3600	-8,71%	37,3900	37,6400	34,3600	8.864	,00
09/8/2000	37,6400	-8,57%	42,9500	42,9500	37,3900	6.500	,00
08/8/2000	41,1700	0,00%	41,1700	42,4400	39,6700	3.985	,00
07/8/2000	41,1700	-6,35%	43,2000	43,9600	40,9200	5.984	,00
04/8/2000	43,9600	-1,70%	44,7200	44,9700	43,7100	3.473	,00
03/8/2000	44,7200	-1,13%	44,9700	45,4800	44,4700	3.044	,00
02/8/2000	45,2300	-0,55%	45,4800	46,2300	45,2300	1.929	,00
01/8/2000	45,4800	-1,07%	45,4800	46,2300	45,2300	1.166	,00
31/7/2000	45,9700	0,55%	48,5100	48,5100	44,9700	2.399	,00
28/7/2000	45,7200	0,53%	45,4800	46,2300	45,4800	2.088	,00
27/7/2000	45,4800	0,55%	44,7200	47,4900	44,7200	2.693	,00
26/7/2000	45,2300	-2,16%	46,2300	46,9900	44,9700	3.036	,00
25/7/2000	46,2300	-1,07%	46,7300	47,4900	46,2300	4.370	,00
24/7/2000	46,7300	-1,60%	46,9900	47,4900	46,7300	2.463	,00
21/7/2000	47,4900	0,00%	48,7600	48,7600	46,9900	4.615	,00
20/7/2000	47,4900	-1,06%	47,4900	48,0000	47,4900	3.137	,00
19/7/2000	48,0000	-3,07%	49,7700	49,7700	47,4900	2.848	,00
18/7/2000	49,5200	-1,02%	50,2800	51,2800	49,0100	5.204	,00
17/7/2000	50,0300	2,60%	50,2800	50,2800	49,0100	3.613	,00
14/7/2000	48,7600	1,58%	49,0100	49,5200	48,2500	4.026	,00
13/7/2000	48,0000	-2,06%	49,0100	49,0100	47,4900	2.984	,00
12/7/2000	49,0100	-2,53%	50,2800	52,2900	48,7600	6.139	,00
11/7/2000	50,2800	5,30%	47,4900	51,5300	47,4900	10.174	,00
10/7/2000	47,7500	0,55%	48,7600	48,7600	46,7300	4.055	,00
07/7/2000	47,4900	0,00%	49,0100	49,0100	46,9900	6.176	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΑΤΕΚ	1,3400	8,94 %	0,1100	2.044
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	32.600
ΜΟΝΤΑ	5,1000	7,14 %	0,3400	969
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΙΚΤΙΝ	0,4970	3,97 %	0,0190	8.360
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΦΡΙΓΟ	0,5420	2,26 %	0,0120	54
ΜΠΕΛΑ	30,8400	1,78 %	0,5400	56.621

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΑΚΡΙΤ	1,0300	-5,07 %	-0,0550	4.500
ΜΙΓ	4,1700	-3,70 %	-0,1600	7.420
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	6.581
ΜΕΒΑ	6,0000	-3,23 %	-0,2000	680
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΓΕΒΚΑ	1,8500	-2,63 %	-0,0500	2.510
ΦΟΥΝΤΛ	0,7800	-2,50 %	-0,0200	381
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	1.350
ΒΙΟΣΚ	2,7100	-2,17 %	-0,0600	7.041

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7080	-1,96 %	-0,1340	5.398.467
MTLN	52,2000	-1,79 %	-0,9500	2.712.745
ΑΛΦΑ	3,4800	-1,08 %	-0,0380	2.547.753
ΕΤΕ	12,0950	-1,14 %	-0,1400	2.338.352
ΕΥΡΩΒ	3,1890	0,16 %	0,0050	2.328.709
ΜΠΕΛΑ	30,8400	1,78 %	0,5400	1.726.000
BOCHGR	7,4400	0,81 %	0,0600	1.543.386
ΟΠΑΠ	18,9300	0,85 %	0,1600	1.320.092
ΕΛΠΕ	8,1750	-1,27 %	-0,1050	924.741
ΟΤΕ	16,2300	-0,37 %	-0,0600	658.647

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7080	-1,96 %	797.570	5,40εκ.
ΕΥΡΩΒ	3,1890	0,16 %	728.905	2,33εκ.
ΑΛΦΑ	3,4800	-1,08 %	725.034	2,55εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	234.323	99.198
ΦΒΜΕΖΖ	0,0630	0,00 %	219.295	13.826
BOCHGR	7,4400	0,81 %	206.772	1,54εκ.
ΕΤΕ	12,0950	-1,14 %	191.088	2,34εκ.
ΙΝΛΟΤ	1,2020	0,17 %	186.987	226χιλ.
CREDIA	1,4380	-0,83 %	169.318	246,3χιλ.
ΑΔΜΗΕ	3,2000	-0,78 %	119.151	381,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2800	7,55 %	32.600	0,43 %
ΑΤΡΑΣΤ	8,8000	0,00 %	12.341	0,40 %
ΝΑΥΠ	1,2200	0,00 %	33.948	0,29 %
ΤΖΚΑ	1,4150	-3,41 %	6.581	0,22 %
ΚΟΥΑΛ	1,3220	0,92 %	33.463	0,12 %
ΙΝΤΕΤ	1,4050	-2,77 %	8.980	0,11 %
AEM	5,9900	-0,17 %	55.866	0,10 %
ΣΠΙ	0,6440	1,26 %	10.015	0,09 %
EIS	1,2820	-0,62 %	13.950	0,09 %
CNLCAP	6,7500	1,50 %	615	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,2800	7,55 %	32.600	12,74 %
ΜΟΝΤΑ	5,1000	7,14 %	969	7,35 %
ΑΤΕΚ	1,3400	8,94 %	2.044	5,69 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΕΛΤΟΝ	2,1200	1,44 %	361	4,31 %
ΒΙΟΣΚ	2,7100	-2,17 %	7.041	3,97 %
ΜΙΓ	4,1700	-3,70 %	7.420	3,93 %
ΔΡΟΜΕ	0,3940	-1,25 %	5.911	3,76 %
ΚΕΚΡ	1,9050	-1,55 %	5.850	3,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%