Συνεχης ενημερωση

    ΑΝΩΝΥΜΗ ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΙΑ ΚΡΗΤΗΣ Α.Ε. (ΑΝΕΚ)

    0,0815

    0,0045 (5,84%)

    • Άνοιγμα 0,0735
    • Υψηλό 0,0815
    • Χαμηλό 0,0735
    • Όγκος 64.590
    • Τζίρος 5.188 €
    • Πράξεις 24
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    15/2/2001 2,5200 1,61% 2,4200 2,6300 2,4200 207.016 529.632,51
    14/2/2001 2,4800 2,90% 2,4100 2,4900 2,3000 43.409 103.352,81
    13/2/2001 2,4100 0,00% 2,4100 2,4800 2,3800 27.929 67.924,62
    12/2/2001 2,4100 2,12% 2,3500 2,4300 2,3300 38.801 92.633,44
    09/2/2001 2,3600 1,29% 2,3700 2,3800 2,3300 18.525 43.806,84
    08/2/2001 2,3300 1,30% 2,2600 2,3600 2,2600 16.276 37.825,13
    07/2/2001 2,3000 -0,43% 2,3300 2,3600 2,3000 15.334 35.321,23
    06/2/2001 2,3100 0,87% 2,3700 2,3700 2,2500 45.322 104.489,22
    05/2/2001 2,2900 1,33% 2,2200 2,3100 2,2100 30.089 68.404,12
    02/2/2001 2,2600 -4,24% 2,4100 2,4100 2,2500 19.649 45.459,86
    01/2/2001 2,3600 -0,42% 2,3700 2,4000 2,2400 78.191 185.014,70
    31/1/2001 2,3700 4,41% 2,3000 2,4300 2,2900 530.516 1.230.076,17
    30/1/2001 2,2700 1,34% 2,2100 2,3000 2,2100 21.903 49.539,96
    29/1/2001 2,2400 -0,44% 2,2200 2,2700 2,1600 30.488 67.958,21
    26/1/2001 2,2500 0,45% 2,2400 2,3000 2,2400 17.157 38.864,10
    25/1/2001 2,2400 0,00% 2,2400 2,2400 2,1900 20.043 44.330,65
    24/1/2001 2,2400 -2,18% 2,2900 2,3000 2,2100 25.977 58.355,14
    23/1/2001 2,2900 1,33% 2,2600 2,3100 2,2100 21.772 49.262,99
    22/1/2001 2,2600 -4,64% 2,2200 2,3500 2,2100 24.640 55.946,82
    19/1/2001 2,3700 -1,66% 2,4100 2,4300 2,3000 41.306 96.724,74
    18/1/2001 2,4100 -1,23% 2,4400 2,4600 2,3100 12.309 29.483,05
    17/1/2001 2,4400 1,67% 2,4000 2,4800 2,3600 15.010 36.817,60
    16/1/2001 2,4000 1,27% 2,3700 2,4100 2,3700 15.794 37.676,06
    15/1/2001 2,3700 -6,32% 2,5400 2,5400 2,3500 13.528 32.857,10
    12/1/2001 2,5300 2,02% 2,4800 2,6500 2,4200 39.213 98.772,19
    11/1/2001 2,4800 1,64% 2,4600 2,5300 2,4600 33.229 83.108,60
    10/1/2001 2,4400 2,95% 2,3700 2,4600 2,3100 24.924 59.954,85
    09/1/2001 2,3700 -2,47% 2,3700 2,4600 2,3000 60.010 142.403,04
    08/1/2001 2,4300 -7,60% 2,6300 2,6300 2,4200 37.314 93.666,94
    05/1/2001 2,6300 0,00% 2,6300 2,6600 2,5300 18.123 46.987,22
    04/1/2001 2,6300 0,00% 2,6300 2,7100 2,5400 20.152 53.046,69
    03/1/2001 2,6300 3,95% 2,6300 2,6300 2,5300 20.600 53.615,56
    29/12/2000 2,5300 0,40% 2,5400 2,6000 2,5200 29.225 74.726,06
    28/12/2000 2,5200 -2,33% 2,5800 2,5900 2,5200 31.037 79.092,18
    27/12/2000 2,5800 -2,64% 2,6000 2,6900 2,5700 14.556 37.584,87
    22/12/2000 2,6500 3,92% 2,6200 2,6900 2,5200 26.460 68.861,23
    21/12/2000 2,5500 -1,54% 2,5900 2,6000 2,5400 22.079 56.580,19
    20/12/2000 2,5900 0,00% 2,6800 2,6800 2,5700 24.480 63.227,57
    19/12/2000 2,5900 -3,72% 2,6900 2,7100 2,5900 25.675 67.461,35
    18/12/2000 2,6900 -0,74% 2,5200 2,7400 2,5200 33.717 88.799,15
    15/12/2000 2,7100 3,04% 2,5900 2,7600 2,5900 45.674 122.520,50
    14/12/2000 2,6300 1,15% 2,8500 2,8500 2,5800 39.950 105.514,01
    13/12/2000 2,6000 -1,89% 2,6600 2,6600 2,5700 37.346 97.574,15
    12/12/2000 2,6500 -1,49% 2,6500 2,7400 2,5800 27.376 71.362,80
    11/12/2000 2,6900 -5,28% 2,9300 2,9300 2,6600 51.001 141.261,39
    08/12/2000 2,8400 0,00% 2,9100 2,9100 2,7900 36.627 103.874,16
    07/12/2000 2,8400 -2,41% 2,9000 2,9900 2,8100 85.439 248.207,87
    06/12/2000 2,9100 1,75% 2,9700 2,9800 2,8600 64.020 186.221,42
    05/12/2000 2,8600 -1,72% 2,9800 2,9900 2,8100 42.440 122.488,31
    04/12/2000 2,9100 4,30% 2,9500 2,9500 2,8100 58.314 168.753,76
    01/12/2000 2,7900 6,49% 2,6200 2,9300 2,5900 57.637 155.904,77
    30/11/2000 2,6200 3,15% 2,6200 2,6800 2,5700 21.895 57.265,14
    29/11/2000 2,5400 -3,05% 2,7100 2,7100 2,5300 52.388 137.393,73
    28/11/2000 2,6200 -2,60% 2,6200 2,6900 2,5700 21.821 57.303,37
    27/11/2000 2,6900 -0,37% 2,6400 2,7300 2,5900 37.924 101.110,52
    24/11/2000 2,7000 -0,37% 2,6900 2,7900 2,6900 39.122 106.914,26
    23/11/2000 2,7100 0,00% 2,7400 2,7400 2,6800 72.169 196.436,20
    22/11/2000 2,7100 -3,21% 2,8600 2,8600 2,7100 30.508 84.789,19
    21/11/2000 2,8000 3,70% 2,6900 2,8200 2,6400 57.135 156.912,41
    20/11/2000 2,7000 -1,46% 2,7400 2,7700 2,6400 145.440 393.972,55
    17/11/2000 2,7400 0,37% 2,7400 2,7600 2,7000 107.763 294.206,96
    16/11/2000 2,7300 -0,36% 2,7900 2,7900 2,7000 77.559 212.246,53
    15/11/2000 2,7400 1,48% 2,7400 2,7600 2,7000 99.180 271.001,10
    14/11/2000 2,7000 -1,46% 2,7400 2,7900 2,6800 73.989 200.696,32
    13/11/2000 2,7400 0,37% 2,7300 2,7700 2,6400 79.032 214.574,67
    10/11/2000 2,7300 0,00% 2,5700 2,7400 2,5500 93.278 249.312,11
    09/11/2000 2,7300 -2,50% 2,8100 2,8400 2,7100 48.710 135.566,54
    08/11/2000 2,8000 -1,41% 2,8100 2,8400 2,7700 29.245 81.758,83
    07/11/2000 2,8400 -0,70% 2,8600 2,8800 2,8200 37.623 107.704,96
    06/11/2000 2,8600 -0,35% 2,9000 2,9500 2,8600 23.791 68.968,99
    03/11/2000 2,8700 -1,03% 2,9000 2,9500 2,8500 35.239 101.449,64
    02/11/2000 2,9000 -1,02% 2,9500 2,9700 2,8400 42.080 122.108,16
    01/11/2000 2,9300 -1,01% 2,9900 2,9900 2,8600 68.089 201.719,85
    31/10/2000 2,9600 0,34% 2,9900 2,9900 2,9600 67.452 200.698,66
    30/10/2000 2,9500 1,72% 2,9500 2,9800 2,9100 32.578 96.077,29
    27/10/2000 2,9000 2,11% 2,8600 2,9300 2,8400 39.048 112.942,19
    26/10/2000 2,8400 0,71% 2,7900 2,9100 2,7500 52.076 148.360,67
    25/10/2000 2,8200 -4,73% 2,9900 2,9900 2,8100 25.531 74.175,79
    24/10/2000 2,9600 3,14% 2,9900 2,9900 2,8700 43.157 126.129,38
    23/10/2000 2,8700 -4,01% 2,9500 2,9900 2,8600 34.089 100.453,26
    20/10/2000 2,9900 5,28% 2,9600 3,0800 2,8800 52.530 156.807,64
    19/10/2000 2,8400 0,71% 2,8600 2,8800 2,8100 91.932 262.432,58
    18/10/2000 2,8200 -3,75% 2,9500 2,9500 2,8100 54.397 154.359,79
    17/10/2000 2,9300 -2,01% 3,0900 3,0900 2,8800 32.817 97.267,94
    16/10/2000 2,9900 4,55% 2,9900 3,1200 2,9000 69.715 210.242,76
    13/10/2000 2,8600 -4,35% 2,7700 2,9900 2,7500 112.032 317.872,53
    12/10/2000 2,9900 -5,68% 3,2100 3,2100 2,9200 309.414 936.895,39
    11/10/2000 3,1700 -2,16% 3,2400 3,3200 3,1200 234.898 762.932,22
    10/10/2000 3,2400 -2,11% 3,3100 3,3900 3,0900 194.177 617.369,93
    09/10/2000 3,3100 -11,26% 3,4300 3,6300 3,2800 236.843 814.524,46
    06/10/2000 3,7300 0,81% 3,7000 3,7900 3,5400 75.127 272.642,69
    05/10/2000 3,7000 -2,89% 3,7900 3,8700 3,6900 75.732 286.592,43
    04/10/2000 3,8100 -3,30% 3,9400 4,0100 3,7900 114.509 446.244,77
    03/10/2000 3,9400 -0,76% 3,8400 3,9500 3,7300 170.956 658.764,89
    02/10/2000 3,9700 -11,97% 4,5100 4,5100 3,9700 192.291 783.997,53
    29/9/2000 4,5100 -1,31% 4,3500 4,5700 4,3500 243.227 1.105.315,70
    28/9/2000 4,5700 -1,51% 4,5700 4,6300 4,4500 202.017 923.567,37
    27/9/2000 4,6400 -1,69% 4,5000 4,6800 4,5000 73.640 338.445,47
    26/9/2000 4,7200 0,64% 4,5700 4,7300 4,5700 255.006 1.200.911,34
    25/9/2000 4,6900 1,30% 4,7200 4,7200 4,5100 121.462 561.351,68
    22/9/2000 4,6300 3,12% 4,4400 4,6300 4,3900 132.578 602.845,43
    21/9/2000 4,4900 -0,66% 4,5800 4,6600 4,4500 128.803 ,00
    20/9/2000 4,5200 -1,09% 4,5700 4,6400 4,4600 137.913 ,00
    19/9/2000 4,5700 -1,08% 4,6200 4,6300 4,4600 139.019 ,00
    18/9/2000 4,6200 -4,35% 4,7300 4,7300 4,3400 96.624 ,00
    15/9/2000 4,8300 -1,02% 4,9000 4,9300 4,7700 222.755 ,00
    14/9/2000 4,8800 2,74% 4,7500 4,9300 4,5700 243.131 ,00
    13/9/2000 4,7500 -0,84% 4,7300 4,8200 4,6700 209.944 ,00
    12/9/2000 4,7900 -1,84% 4,8800 4,8800 4,6400 205.457 ,00
    11/9/2000 4,8800 1,04% 4,8600 4,9600 4,6100 227.041 ,00
    08/9/2000 4,8300 3,65% 4,7100 4,8900 4,6600 361.303 ,00
    07/9/2000 4,6600 1,97% 4,6100 4,6700 4,4400 250.130 ,00
    06/9/2000 4,5700 6,03% 4,3400 4,7100 4,3000 302.556 ,00
    05/9/2000 4,3100 7,48% 4,0100 4,4100 3,8400 229.930 ,00
    04/9/2000 4,0100 0,00% 3,9500 4,0200 3,8000 72.619 ,00
    01/9/2000 4,0100 1,78% 4,0200 4,1100 3,9600 111.847 ,00
    31/8/2000 3,9400 2,07% 3,8600 4,0300 3,8300 124.467 ,00
    30/8/2000 3,8600 -5,39% 4,0800 4,0800 3,8000 210.791 ,00
    29/8/2000 4,0800 -1,21% 4,1700 4,1700 4,0300 92.337 ,00
    28/8/2000 4,1300 -2,82% 4,2500 4,2500 4,0300 36.664 ,00
    25/8/2000 4,2500 0,00% 4,2300 4,3300 4,2000 38.551 ,00
    24/8/2000 4,2500 -0,93% 4,3800 4,3800 4,2400 30.874 ,00
    23/8/2000 4,2900 -1,38% 4,3900 4,4400 4,2900 80.107 ,00
    22/8/2000 4,3500 1,40% 4,1300 4,3800 4,1300 75.908 ,00
    21/8/2000 4,2900 -0,23% 4,3800 4,3800 4,2000 65.739 ,00
    18/8/2000 4,3000 2,63% 4,2400 4,3900 4,1200 77.324 ,00
    17/8/2000 4,1900 0,72% 4,1600 4,5300 3,9500 147.516 ,00
    16/8/2000 4,1600 -5,24% 4,3900 4,4100 4,0500 74.433 ,00
    14/8/2000 4,3900 2,09% 4,3000 4,5200 4,2900 65.644 ,00
    11/8/2000 4,3000 5,13% 4,0900 4,3000 4,0900 75.166 ,00
    10/8/2000 4,0900 -5,54% 4,3300 4,3400 4,0100 116.153 ,00
    09/8/2000 4,3300 -2,70% 4,3800 4,6000 4,2700 78.668 ,00
    08/8/2000 4,4500 -0,45% 4,2800 4,5000 4,2800 62.201 ,00
    07/8/2000 4,4700 -4,28% 4,4600 4,6400 4,4400 74.720 ,00
    04/8/2000 4,6700 -0,21% 4,6800 4,7200 4,6100 82.820 ,00
    03/8/2000 4,6800 -1,47% 4,7900 4,7900 4,6800 69.148 ,00
    02/8/2000 4,7500 0,64% 4,7500 4,7700 4,7100 62.302 ,00
    01/8/2000 4,7200 -1,46% 4,7400 4,7700 4,6900 68.306 ,00
    31/7/2000 4,7900 -2,04% 4,9900 4,9900 4,7400 62.694 ,00
    28/7/2000 4,8900 0,20% 4,8900 5,0000 4,8500 50.791 ,00
    27/7/2000 4,8800 1,88% 4,7900 5,0000 4,7900 193.217 ,00
    26/7/2000 4,7900 2,13% 4,6900 4,8200 4,6300 144.039 ,00
    25/7/2000 4,6900 -1,26% 4,6900 4,7200 4,5800 100.835 ,00
    24/7/2000 4,7500 -1,86% 4,6600 4,8500 4,6600 54.331 ,00
    21/7/2000 4,8400 1,47% 4,9300 4,9400 4,7700 79.252 ,00
    20/7/2000 4,7700 3,47% 4,5700 4,7700 4,5700 147.638 ,00
    19/7/2000 4,6100 -4,36% 4,7300 4,8400 4,5800 125.614 ,00
    18/7/2000 4,8200 -1,43% 4,9500 4,9900 4,7900 128.040 ,00
    17/7/2000 4,8900 2,52% 4,7700 4,9600 4,7700 141.050 ,00
    14/7/2000 4,7700 2,36% 4,7300 4,9600 4,6400 185.069 ,00
    13/7/2000 4,6600 -1,27% 4,5800 4,7500 4,5800 93.830 ,00
    12/7/2000 4,7200 -0,63% 4,8200 4,9600 4,6900 286.025 ,00
    11/7/2000 4,7500 9,45% 4,4000 4,7700 4,3300 282.089 ,00
    10/7/2000 4,3400 -0,91% 4,4000 4,4100 4,2800 119.765 ,00
    07/7/2000 4,3800 -0,68% 4,4900 4,4900 4,3300 55.420 ,00
    06/7/2000 4,4100 -1,78% 4,5700 4,5700 4,3500 142.863 ,00
    05/7/2000 4,4900 2,51% 4,4900 4,6300 4,3400 70.306 ,00
    04/7/2000 4,3800 -2,67% 4,5000 4,5100 4,3500 96.063 ,00
    03/7/2000 4,5000 -2,60% 4,6200 4,6800 4,4900 56.643 ,00
    30/6/2000 4,6200 0,00% 4,7300 4,7300 4,5700 43.500 ,00
    29/6/2000 4,6200 -1,28% 4,6800 4,6800 4,5800 101.979 ,00
    28/6/2000 4,6800 -5,45% 4,9900 5,0400 4,6600 139.721 ,00
    27/6/2000 4,9500 6,68% 4,6400 5,0100 4,6300 292.583 ,00
    26/6/2000 4,6400 -5,50% 4,8900 4,9400 4,5800 227.005 ,00
    23/6/2000 4,9100 -0,61% 4,9600 5,0500 4,8900 72.240 ,00
    22/6/2000 4,9400 -0,40% 5,0500 5,0500 4,9000 48.710 ,00
    21/6/2000 4,9600 -2,36% 5,0800 5,0800 4,9300 102.530 ,00
    20/6/2000 5,0800 -1,36% 5,1500 5,2700 5,0600 68.267 ,00
    16/6/2000 5,1500 -3,38% 5,2800 5,3300 5,1100 196.634 ,00
    15/6/2000 5,3300 0,19% 5,3200 5,4600 5,2300 85.212 ,00
    14/6/2000 5,3200 2,70% 5,2800 5,3400 5,1000 58.971 ,00
    13/6/2000 5,1800 -2,63% 5,3000 5,3200 5,1300 111.858 ,00
    12/6/2000 5,3200 0,38% 5,3000 5,4600 5,2800 86.337 ,00
    09/6/2000 5,3000 0,19% 5,3400 5,3700 5,2100 93.560 ,00
    08/6/2000 5,2900 1,54% 5,2100 5,3200 5,1300 82.342 ,00
    07/6/2000 5,2100 -2,98% 5,3400 5,4600 5,1900 106.915 ,00
    06/6/2000 5,3700 -1,29% 5,4400 5,4600 5,3300 75.473 ,00
    05/6/2000 5,4400 -2,68% 5,5900 5,6100 5,4300 54.859 ,00
    02/6/2000 5,5900 1,64% 5,5900 5,6500 5,4400 90.704 ,00
    01/6/2000 5,5000 -1,96% 5,6100 5,6800 5,4800 66.986 ,00
    31/5/2000 5,6100 1,81% 5,6000 5,7700 5,5900 142.374 ,00
    30/5/2000 5,5100 -2,65% 5,6600 5,6600 5,4900 95.339 ,00
    29/5/2000 5,6600 -0,18% 5,7400 5,8200 5,5700 94.543 ,00
    26/5/2000 5,6700 -0,18% 5,7600 5,7600 5,5400 105.682 ,00
    25/5/2000 5,6800 0,00% 5,7400 5,8400 5,6000 160.954 ,00
    24/5/2000 5,6800 -4,05% 5,9800 5,9800 5,5200 129.494 ,00
    23/5/2000 5,9200 -3,58% 6,0300 6,1800 5,8800 181.616 ,00
    22/5/2000 6,1400 -0,97% 6,2800 6,4700 6,0100 220.089 ,00
    19/5/2000 6,2000 3,51% 6,1500 6,5300 5,9200 553.284 ,00
    18/5/2000 5,9900 1,87% 5,8800 6,0400 5,7600 150.527 ,00
    17/5/2000 5,8800 -1,01% 5,8500 5,9600 5,7400 126.848 ,00
    16/5/2000 5,9400 -2,46% 6,0900 6,1500 5,8500 188.943 ,00
    15/5/2000 6,0900 0,00% 6,2200 6,2600 6,0300 262.059 ,00
    12/5/2000 6,0900 5,18% 5,8700 6,2300 5,8700 295.048 ,00
    11/5/2000 5,7900 3,58% 5,5900 5,8800 5,4900 301.610 ,00
    10/5/2000 5,5900 1,64% 5,4600 5,6300 5,3800 138.311 ,00
    09/5/2000 5,5000 0,00% 5,4800 5,5900 5,4300 82.315 ,00
    08/5/2000 5,5000 0,18% 5,5100 5,6800 5,4400 259.188 ,00
    05/5/2000 5,4900 1,48% 5,4100 5,6000 5,4100 158.587 ,00
    04/5/2000 5,4100 -0,92% 5,4600 5,4600 5,3400 76.656 ,00
    03/5/2000 5,4600 1,49% 5,3800 5,6000 5,2300 196.522 ,00
    02/5/2000 5,3800 5,49% 5,2300 5,4800 5,0500 91.501 ,00
    27/4/2000 5,1000 3,87% 4,9600 5,1900 4,8600 64.407 ,00
    26/4/2000 4,9100 -2,19% 5,0200 5,1800 4,7700 134.690 ,00
    25/4/2000 5,0200 -5,64% 5,1500 5,3200 4,9700 104.056 ,00
    24/4/2000 5,3200 -3,27% 5,5900 5,7600 5,0600 154.849 ,00
    21/4/2000 5,5000 0,36% 5,4800 5,6600 5,3700 139.048 ,00
    20/4/2000 5,4800 3,98% 5,3700 5,6600 5,2800 157.570 ,00
    19/4/2000 5,2700 8,66% 5,1100 5,3400 4,9300 148.868 ,00
    18/4/2000 4,8500 -0,61% 5,0500 5,2800 4,7400 230.689 ,00
    17/4/2000 4,8800 -9,80% 4,8800 5,1700 4,8800 193.702 ,00
    14/4/2000 5,4100 -6,24% 5,6800 5,7700 5,3400 143.028 ,00
    13/4/2000 5,7700 -2,86% 5,9900 5,9900 5,7400 53.190 ,00
    12/4/2000 5,9400 -0,17% 5,9500 6,0000 5,9000 46.808 ,00
    11/4/2000 5,9500 -2,46% 6,1500 6,1500 5,9200 45.530 ,00
    10/4/2000 6,1000 -2,71% 6,3100 6,4700 6,0000 48.391 ,00
    07/4/2000 6,2700 3,98% 6,2100 6,2900 6,1000 94.216 ,00
    06/4/2000 6,0300 1,34% 6,0600 6,2300 5,9300 99.612 ,00
    05/4/2000 5,9500 -0,67% 5,9800 6,1000 5,9200 58.631 ,00
    04/4/2000 5,9900 -1,64% 6,0700 6,0900 5,9400 49.292 ,00
    03/4/2000 6,0900 0,00% 6,2300 6,2300 6,0300 33.355 ,00
    31/3/2000 6,0900 -0,16% 6,0300 6,1400 5,9300 69.223 ,00
    30/3/2000 6,1000 -3,02% 6,3100 6,5300 6,0500 92.224 ,00
    29/3/2000 6,2900 8,64% 5,9200 6,3400 5,9200 139.952 ,00
    28/3/2000 5,7900 -4,46% 6,0600 6,0700 5,7000 105.527 ,00
    27/3/2000 6,0600 -2,26% 6,2900 6,3600 6,0100 55.539 ,00
    24/3/2000 6,2000 0,65% 6,3100 6,3700 6,0700 91.572 ,00
    23/3/2000 6,1600 -2,53% 6,3100 6,3100 6,0400 86.044 ,00
    22/3/2000 6,3200 -2,32% 6,3900 6,5400 6,2800 87.522 ,00
    21/3/2000 6,4700 -6,77% 6,9400 6,9400 6,3900 102.315 ,00
    20/3/2000 6,9400 -0,86% 7,1000 7,2400 6,7100 122.251 ,00
    17/3/2000 7,0000 7,03% 6,9200 7,1000 6,7800 338.119 ,00
    16/3/2000 6,5400 9,92% 6,3100 6,5400 6,0700 163.645 ,00
    15/3/2000 5,9500 -4,34% 6,3100 6,3100 5,6600 189.151 ,00
    14/3/2000 6,2200 -3,42% 6,6200 6,6400 5,9900 147.939 ,00
    10/3/2000 6,4400 -0,46% 6,7800 6,7800 6,3300 114.791 ,00
    09/3/2000 6,4700 1,25% 6,7800 6,7800 6,3100 143.231 ,00
    08/3/2000 6,3900 -3,18% 6,5400 6,6100 6,1800 227.876 ,00
    07/3/2000 6,6000 -5,04% 7,1000 7,1000 6,4800 288.289 ,00
    06/3/2000 6,9500 -4,53% 7,3500 7,3900 6,9400 147.355 ,00
    03/3/2000 7,2800 -1,49% 7,4900 7,5400 6,8600 66.035 ,00
    02/3/2000 7,3900 2,07% 7,3300 7,5700 7,3300 80.902 ,00
    01/3/2000 7,2400 2,84% 7,2200 7,3500 7,1000 108.993 ,00
    29/2/2000 7,0400 0,28% 7,3200 7,3200 6,7100 181.429 ,00
    28/2/2000 7,0200 -9,07% 7,7200 7,8300 6,9500 184.243 ,00
    25/2/2000 7,7200 9,66% 7,2600 7,7500 7,2600 473.756 ,00
    24/2/2000 7,0400 5,55% 6,7800 7,0800 6,7200 151.773 ,00
    23/2/2000 6,6700 -4,30% 6,9700 7,0600 6,6200 222.120 ,00
    22/2/2000 6,9700 -3,46% 7,2400 7,3000 6,9400 171.521 ,00
    21/2/2000 7,2200 -3,35% 7,6000 7,7100 7,1100 152.708 ,00
    18/2/2000 7,4700 1,36% 7,5700 7,7600 7,4200 112.327 ,00
    17/2/2000 7,3700 -3,15% 7,6100 7,6100 7,2700 219.913 ,00
    16/2/2000 7,6100 -3,18% 7,7600 7,9700 7,5700 133.679 ,00
    15/2/2000 7,8600 -3,20% 8,1200 8,2900 7,4400 147.791 ,00
    14/2/2000 8,1200 -2,05% 8,2900 8,4800 8,0400 51.750 ,00
    11/2/2000 8,2900 0,36% 8,0700 8,5800 8,0200 152.381 ,00
    10/2/2000 8,2600 -6,56% 8,6800 8,8100 8,2000 347.963 ,00
    09/2/2000 8,8400 -0,11% 8,8500 9,4100 8,5800 572.452 ,00
    08/2/2000 8,8500 5,11% 8,5100 9,0400 8,4600 320.655 ,00
    07/2/2000 8,4200 2,18% 8,2900 8,5200 8,2900 175.917 ,00
    04/2/2000 8,2400 1,10% 8,2100 8,4800 8,0400 228.277 ,00
    03/2/2000 8,1500 2,64% 7,9400 8,3100 7,9400 231.756 ,00
    02/2/2000 7,9400 0,00% 7,9700 8,1200 7,8800 167.131 ,00
    01/2/2000 7,9400 0,51% 7,9000 8,0400 7,6800 203.903 ,00
    31/1/2000 7,9000 -1,50% 8,0400 8,3400 7,8600 98.570 ,00
    28/1/2000 8,0200 1,91% 7,8800 8,1400 7,8800 112.109 ,00
    27/1/2000 7,8700 -2,72% 8,4000 8,4000 7,7700 95.369 ,00
    26/1/2000 8,0900 -1,82% 8,2400 8,3600 8,0500 74.134 ,00
    25/1/2000 8,2400 -2,83% 8,3600 8,3600 8,0400 62.110 ,00
    24/1/2000 8,4800 -1,97% 8,6800 8,7300 8,4000 93.437 ,00
    21/1/2000 8,6500 0,35% 8,6800 8,7300 8,4800 87.892 ,00
    20/1/2000 8,6200 0,70% 8,4300 8,8000 8,3500 124.439 ,00
    19/1/2000 8,5600 -4,68% 8,5200 8,7400 8,3600 114.565 ,00
    18/1/2000 8,9800 -3,75% 9,3300 9,3300 8,6900 113.933 ,00
    17/1/2000 9,3300 2,87% 9,4600 9,6100 9,1800 108.637 ,00
    14/1/2000 9,0700 2,25% 9,0400 9,1300 8,8400 68.880 ,00
    13/1/2000 8,8700 -0,22% 9,0000 9,1100 8,7500 72.805 ,00
    12/1/2000 8,8900 1,25% 8,5200 8,9800 8,2900 121.263 ,00
    11/1/2000 8,7800 -6,60% 9,0100 9,2600 8,6500 121.713 ,00
    10/1/2000 9,4000 -2,29% 10,0800 10,0800 9,2300 144.882 ,00
    07/1/2000 9,6200 5,37% 9,4600 9,7000 9,3100 152.207 ,00
    05/1/2000 9,1300 -4,70% 8,8200 9,3100 8,8100 136.505 ,00
    04/1/2000 9,5800 -2,64% 10,2400 10,2400 9,0700 271.489 ,00
    03/1/2000 9,8400 8,01% 9,8400 9,8400 9,8300 87.743 ,00
    30/12/1999 9,1100 8,07% 9,1100 9,1100 8,8400 157.187 ,00
    29/12/1999 8,4300 7,94% 8,4300 8,4300 8,4200 135.695 ,00
    28/12/1999 7,8100 7,87% 7,7900 7,8100 7,5700 176.046 ,00
    27/12/1999 7,2400 7,90% 7,0200 7,2400 6,8600 162.745 ,00
    24/12/1999 6,7100 -3,73% 6,9700 7,2400 6,4800 243.570 ,00
    23/12/1999 6,9700 -4,65% 7,5700 7,5700 6,8000 394.102 ,00
    22/12/1999 7,3100 -4,94% 7,9700 8,1000 7,2400 430.574 ,00
    21/12/1999 7,6900 -7,90% 8,2900 8,3000 7,6900 445.284 ,00
    20/12/1999 8,3500 -7,63% 9,2300 9,2300 8,3200 256.493 ,00
    17/12/1999 9,0400 2,03% 9,3700 9,3700 8,5900 245.084 ,00
    16/12/1999 8,8600 -7,61% 9,4600 9,4600 8,8400 598.246 ,00
    15/12/1999 9,5900 -5,89% 10,1900 10,1900 9,5600 202.052 ,00
    14/12/1999 10,1900 0,59% 10,3200 10,4900 9,8600 141.244 ,00
    13/12/1999 10,1300 5,19% 10,2400 10,3600 9,8600 609.838 ,00
    10/12/1999 9,6300 1,58% 9,5700 9,9400 9,4600 460.860 ,00
    09/12/1999 9,4800 0,00% 10,3200 10,3200 9,3900 624.899 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,0884 13,04 % 0,0102 1.887.156
    ΒΙΝΤΑ 5,1000 8,97 % 0,4200 20
    ΣΙΔΜΑ 1,9900 8,74 % 0,1600 13.089
    ΕΠΣΙΛ 13,9000 8,17 % 1,0500 11.720
    ΚΟΡΔΕ 0,5020 6,81 % 0,0320 125.728
    ΑΝΕΚ 0,0815 5,84 % 0,0045 64.590
    ΠΡΕΜΙΑ 1,6100 5,23 % 0,0800 144.412
    ΑΤΤΙΚΑ 1,1800 4,89 % 0,0550 251.391
    ΙΝΤΚΑ 2,4100 4,78 % 0,1100 232.988
    ΛΕΒΠ 0,3780 4,42 % 0,0160 15.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,9200 -6,50 % -0,0640 6.003
    ΦΟΥΝΤΛ 0,7000 -5,41 % -0,0400 2.000
    ΦΡΙΓΟ 0,1970 -5,29 % -0,0110 507.036
    ΝΑΚΑΣ 1,9900 -5,24 % -0,1100 10
    ΚΛΜ 0,6880 -5,23 % -0,0380 45.522
    ΙΝΛΟΤ 0,5550 -5,13 % -0,0300 727.396
    ΛΟΓΟΣ 1,1400 -5,00 % -0,0600 100
    ΛΑΝΑΚ 1,2200 -4,69 % -0,0600 1.439
    ΝΙΚΑΣ 1,2200 -4,69 % -0,0600 944
    ΜΟΤΟ 1,4150 -3,74 % -0,0550 60.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 0,0150 17.219.836
    ΠΕΙΡ 1,4160 0,64 % 0,0090 14.164.268
    ΟΠΑΠ 13,7900 0,66 % 0,0900 11.853.167
    ΟΤΕ 16,3000 0,40 % 0,0650 11.617.683
    ΑΛΦΑ 1,1700 1,30 % 0,0150 11.338.543
    ΜΠΕΛΑ 13,8700 3,66 % 0,4900 11.304.211
    ΕΤΕ 2,6400 1,93 % 0,0500 9.079.820
    ΛΑΜΔΑ 7,6700 -0,07 % -0,0050 7.475.575
    ΜΥΤΙΛ 15,6500 -0,70 % -0,1100 7.475.265
    ΜΟΗ 13,6000 1,57 % 0,2100 4.268.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 17,22εκ.
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 14,16εκ.
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 11,34εκ.
    ΕΤΕ 2,6400 1,93 % 3.463.081 9,08εκ.
    ΜΙΓ 0,0330 0,61 % 2.589.382 85.650
    ΑΤΤ 0,0884 13,04 % 1.887.156 163,9χιλ.
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 7,48εκ.
    ΟΠΑΠ 13,7900 0,66 % 862.590 11,85εκ.
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 11,30εκ.
    ΚΑΙΡΟΜΕΖ 0,1278 0,63 % 759.230 95.546
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,8900 2,12 % 27.131 0,89 %
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 0,80 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 0,70 %
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 0,60 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 0,59 %
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 0,55 %
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 0,54 %
    ΙΝΛΟΤ 0,5550 -5,13 % 727.396 0,48 %
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 0,41 %
    ΑΤΤ 0,0884 13,04 % 1.887.156 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0884 13,04 % 1.887.156 22,38 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 17,68 %
    ΑΚΡΙΤ 0,6450 0,00 % 79 10,85 %
    ΑΝΕΚ 0,0815 5,84 % 64.590 10,39 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 10,21 %
    ΙΝΤΕΤ 0,9200 -6,50 % 6.003 9,35 %
    ΟΠΤΡΟΝ 2,2800 -0,87 % 513 8,70 %
    ΕΠΣΙΛ 13,9000 8,17 % 11.720 8,17 %
    ΣΠΙ 0,8200 1,86 % 14.820 8,07 %
    ΙΝΤΕΚ 3,5800 -1,65 % 4.707 7,42 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%