| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 67.225.565 |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | -0,0500 | 4.699 |
| ΛΑΜΨΑ | 45,2000 | -3,42 % | -1,6000 | 580 |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | -0,1200 | 118.207 |
| ΔΡΟΜΕ | 0,3700 | -3,14 % | -0,0120 | 3.971 |
| ΟΤΟΕΛ | 11,7600 | -2,97 % | -0,3600 | 23.345 |
| ΦΑΙΣ | 3,3400 | -2,34 % | -0,0800 | 53.169 |
| ΑΒΕ | 0,5060 | -2,32 % | -0,0120 | 35.300 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 3.867 |
| ΜΑΘΙΟ | 0,9800 | -2,00 % | -0,0200 | 3.310 |
Συνεχης ενημερωση
ΑΝΩΝΥΜΗ ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΙΑ ΚΡΗΤΗΣ Α.Ε. (ΑΝΕΠΟ)
0,3000 €
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 |
|---|---|---|---|---|---|---|---|
| 06/8/2010 | 2,1800 | 9,55% | 2,1800 | 2,1800 | 2,1800 | 83 | ,00 |
| 05/8/2010 | 1,9900 | 9,94% | 1,9900 | 1,9900 | 1,9900 | 240 | ,00 |
| 04/8/2010 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 833 | ,00 |
| 03/8/2010 | 1,8100 | 4,02% | 1,8100 | 1,8100 | 1,8100 | 34 | ,00 |
| 02/8/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 30/7/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 29/7/2010 | 1,7400 | 10,13% | 1,6800 | 1,7400 | 1,6800 | 603 | ,00 |
| 28/7/2010 | 1,5800 | 9,72% | 1,5800 | 1,5800 | 1,5800 | 78 | ,00 |
| 27/7/2010 | 1,4400 | -8,86% | 1,4400 | 1,4400 | 1,4400 | 10 | ,00 |
| 26/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 23/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 22/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 21/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 20/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 19/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 16/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 15/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 14/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 342 | ,00 |
| 13/7/2010 | 1,5800 | 9,72% | 1,5800 | 1,5800 | 1,5800 | 833 | ,00 |
| 12/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 09/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 08/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 07/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 06/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 05/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 02/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 01/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 30/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 29/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 25/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 24/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 23/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 22/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 845 | ,00 |
| 21/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 42 | ,00 |
| 18/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 17/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 16/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 15/6/2010 | 1,4400 | -13,77% | 1,4400 | 1,4400 | 1,4400 | 1 | ,00 |
| 14/6/2010 | 1,6700 | 15,97% | 1,4400 | 1,6700 | 1,4400 | 113 | ,00 |
| 11/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 10/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 09/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 168 | ,00 |
| 08/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 07/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 04/6/2010 | 1,4400 | 18,03% | 1,5500 | 1,5500 | 1,4400 | 719 | ,00 |
| 03/6/2010 | 1,2200 | -18,67% | 1,2200 | 1,2400 | 1,2200 | 249 | ,00 |
| 02/6/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 01/6/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 31/5/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/5/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 27/5/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 26/5/2010 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,5000 | 17 | ,00 |
| 25/5/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 21/5/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 20/5/2010 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5100 | 411 | ,00 |
| 19/5/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 128 | ,00 |
| 18/5/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 17/5/2010 | 1,5000 | -3,85% | 1,5000 | 1,5000 | 1,5000 | 333 | ,00 |
| 14/5/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 13/5/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 12/5/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 11/5/2010 | 1,5600 | -1,27% | 1,5700 | 1,5700 | 1,5600 | 3.009 | ,00 |
| 10/5/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 07/5/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 06/5/2010 | 1,5800 | 0,64% | 1,5800 | 1,5800 | 1,5800 | 258 | ,00 |
| 05/5/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 04/5/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 03/5/2010 | 1,5700 | 0,00% | 1,5800 | 1,5800 | 1,5700 | 1.721 | ,00 |
| 30/4/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 29/4/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 28/4/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 27/4/2010 | 1,5700 | -6,55% | 1,5800 | 1,5800 | 1,5700 | 2.125 | ,00 |
| 26/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 23/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 417 | ,00 |
| 21/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 20/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 15/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 14/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 13/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 12/4/2010 | 1,6800 | 6,33% | 1,5800 | 1,6800 | 1,5800 | 73 | ,00 |
| 09/4/2010 | 1,5800 | -1,86% | 1,5800 | 1,5800 | 1,5800 | 83 | ,00 |
| 08/4/2010 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 83 | ,00 |
| 07/4/2010 | 1,6100 | 0,00% | 1,5800 | 1,6100 | 1,5800 | 1.892 | ,00 |
| 06/4/2010 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 01/4/2010 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 275 | ,00 |
| 31/3/2010 | 1,6100 | -1,23% | 1,6300 | 1,6300 | 1,6100 | 1.667 | ,00 |
| 30/3/2010 | 1,6300 | -1,81% | 1,6300 | 1,6300 | 1,6300 | 1.417 | ,00 |
| 29/3/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 26/3/2010 | 1,6600 | -1,19% | 1,6600 | 1,6600 | 1,6600 | 1.667 | ,00 |
| 24/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 23/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 18/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 833 | ,00 |
| 17/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 15/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 12/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 22 | ,00 |
| 11/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 2 | ,00 |
| 10/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1 | ,00 |
| 09/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 08/3/2010 | 1,6800 | -2,33% | 1,6800 | 1,6800 | 1,6800 | 455 | ,00 |
| 05/3/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 04/3/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 03/3/2010 | 1,7200 | 2,38% | 1,7200 | 1,7200 | 1,7200 | 959 | ,00 |
| 02/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 51 | ,00 |
| 01/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 23 | ,00 |
| 26/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 25/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 880 | ,00 |
| 24/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 23/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 18/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 17/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 72 | ,00 |
| 16/2/2010 | 1,6800 | -1,18% | 1,6800 | 1,6800 | 1,6800 | 18 | ,00 |
| 12/2/2010 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 11/2/2010 | 1,7000 | 4,29% | 1,6900 | 1,7000 | 1,6900 | 437 | ,00 |
| 10/2/2010 | 1,6300 | -6,32% | 1,6300 | 1,6300 | 1,6300 | 437 | ,00 |
| 09/2/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 08/2/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 05/2/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 04/2/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 03/2/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 02/2/2010 | 1,7400 | -3,33% | 1,7400 | 1,7400 | 1,7400 | 1.667 | ,00 |
| 01/2/2010 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 29/1/2010 | 1,8000 | 4,05% | 1,8000 | 1,8000 | 1,8000 | 1.392 | ,00 |
| 28/1/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 27/1/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 26/1/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 25/1/2010 | 1,7300 | -0,57% | 1,7300 | 1,7300 | 1,7300 | 2.500 | ,00 |
| 22/1/2010 | 1,7400 | 0,58% | 1,7800 | 1,7800 | 1,7300 | 2.185 | ,00 |
| 21/1/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 4.167 | ,00 |
| 20/1/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 19/1/2010 | 1,7300 | 4,22% | 1,7000 | 1,7300 | 1,7000 | 662 | ,00 |
| 18/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 15/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 14/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 13/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 12/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 11/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 08/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 1.132 | ,00 |
| 07/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 98 | ,00 |
| 05/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 04/1/2010 | 1,6600 | -1,19% | 1,6600 | 1,6600 | 1,6600 | 1.253 | ,00 |
| 31/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 30/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 29/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1.528 | 2.566,20 |
| 28/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 42 | 70,00 |
| 23/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 21/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 18/12/2009 | 1,6800 | -3,45% | 1,6800 | 1,6800 | 1,6800 | 49 | 82,60 |
| 17/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 16/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 15/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 14/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 67 | 116,00 |
| 11/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 6.404 | 11.143,25 |
| 10/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 23 | 40,60 |
| 09/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 33 | 58,00 |
| 08/12/2009 | 1,7400 | -3,33% | 1,8000 | 1,8000 | 1,7400 | 650 | 1.169,50 |
| 07/12/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 208 | 375,00 |
| 04/12/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 03/12/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 02/12/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 01/12/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 30/11/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 27/11/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 304 | ,00 |
| 26/11/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 58 | ,00 |
| 25/11/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 24/11/2009 | 1,8000 | -6,25% | 1,8000 | 1,8000 | 1,8000 | 14 | ,00 |
| 23/11/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 20/11/2009 | 1,9200 | 3,23% | 1,9200 | 1,9200 | 1,9200 | 625 | ,00 |
| 19/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 18/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 17/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 16/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 13/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 12/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 11/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 10/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 109 | ,00 |
| 09/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 275 | ,00 |
| 06/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 05/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 04/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 03/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 42 | ,00 |
| 02/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 121 | ,00 |
| 30/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 29/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 27/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 26/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 23/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 22/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 21/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 20/10/2009 | 1,8600 | 0,00% | 1,8700 | 1,8700 | 1,8600 | 768 | ,00 |
| 19/10/2009 | 1,8600 | -3,12% | 1,8700 | 1,8700 | 1,8600 | 66 | ,00 |
| 16/10/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 15/10/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 14/10/2009 | 1,9200 | 2,13% | 1,9200 | 1,9300 | 1,9200 | 1.615 | ,00 |
| 13/10/2009 | 1,8800 | 0,00% | 1,8700 | 1,8800 | 1,8500 | 5.298 | ,00 |
| 12/10/2009 | 1,8800 | -6,93% | 1,8800 | 1,8800 | 1,8800 | 6 | ,00 |
| 09/10/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 08/10/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 07/10/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 06/10/2009 | 2,0200 | 2,02% | 2,0200 | 2,0200 | 2,0200 | 4.167 | ,00 |
| 05/10/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 4.167 | ,00 |
| 02/10/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 59 | ,00 |
| 01/10/2009 | 1,9800 | -0,50% | 1,9800 | 1,9800 | 1,9800 | 1 | ,00 |
| 30/9/2009 | 1,9900 | -7,44% | 1,9900 | 1,9900 | 1,9900 | 1 | ,00 |
| 29/9/2009 | 2,1500 | 2,87% | 2,0900 | 2,1500 | 2,0400 | 3.516 | ,00 |
| 28/9/2009 | 2,0900 | 5,03% | 2,0600 | 2,0900 | 2,0600 | 142 | ,00 |
| 25/9/2009 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 24/9/2009 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 23/9/2009 | 1,9900 | -7,87% | 1,9900 | 1,9900 | 1,9900 | 1 | ,00 |
| 22/9/2009 | 2,1600 | 9,09% | 2,0400 | 2,1600 | 2,0400 | 517 | ,00 |
| 21/9/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 18/9/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 17/9/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 16/9/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 15/9/2009 | 1,9800 | 1,02% | 1,9800 | 1,9800 | 1,9800 | 8 | ,00 |
| 14/9/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 11/9/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 10/9/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 09/9/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 08/9/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 07/9/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 04/9/2009 | 1,9600 | 5,95% | 1,9400 | 1,9600 | 1,9400 | 1.142 | ,00 |
| 03/9/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 02/9/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 01/9/2009 | 1,8500 | -1,07% | 1,8500 | 1,8500 | 1,8500 | 17 | ,00 |
| 31/8/2009 | 1,8700 | -0,53% | 1,8700 | 1,8700 | 1,8700 | 4.940 | ,00 |
| 28/8/2009 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 83 | ,00 |
| 27/8/2009 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 26/8/2009 | 1,8800 | -1,57% | 1,8800 | 1,8800 | 1,8800 | 5 | ,00 |
| 25/8/2009 | 1,9100 | -3,05% | 1,9200 | 1,9200 | 1,9100 | 58 | ,00 |
| 24/8/2009 | 1,9700 | 5,35% | 1,8600 | 1,9700 | 1,8600 | 1.708 | ,00 |
| 21/8/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 20/8/2009 | 1,8700 | -2,60% | 1,8700 | 1,8700 | 1,8700 | 333 | ,00 |
| 19/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 18/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 17/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 14/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 13/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 12/8/2009 | 1,9200 | -1,03% | 1,9200 | 1,9200 | 1,9200 | 4 | ,00 |
| 11/8/2009 | 1,9400 | 1,04% | 1,8600 | 1,9400 | 1,8600 | 3.179 | ,00 |
| 10/8/2009 | 1,9200 | -3,03% | 1,8800 | 1,9200 | 1,8800 | 673 | ,00 |
| 07/8/2009 | 1,9800 | 3,13% | 1,9800 | 1,9800 | 1,9800 | 83 | ,00 |
| 06/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 05/8/2009 | 1,9200 | -4,95% | 1,9200 | 1,9200 | 1,9200 | 174 | ,00 |
| 04/8/2009 | 2,0200 | 2,02% | 2,0200 | 2,0200 | 2,0200 | 442 | ,00 |
| 03/8/2009 | 1,9800 | 0,00% | 1,9700 | 1,9800 | 1,8400 | 12.381 | ,00 |
| 31/7/2009 | 1,9800 | 6,45% | 1,9000 | 1,9800 | 1,9000 | 858 | ,00 |
| 30/7/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 29/7/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 97 | ,00 |
| 28/7/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 27/7/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 24/7/2009 | 1,8600 | 2,76% | 1,8600 | 1,8600 | 1,8600 | 583 | ,00 |
| 23/7/2009 | 1,8100 | 0,56% | 1,8100 | 1,8100 | 1,8100 | 14 | ,00 |
| 22/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 21/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 20/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 17/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 15/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 13/7/2009 | 1,8000 | -2,17% | 1,8000 | 1,8000 | 1,8000 | 265 | ,00 |
| 10/7/2009 | 1,8400 | -3,16% | 1,8600 | 1,8600 | 1,8400 | 2.444 | ,00 |
| 09/7/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 08/7/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 07/7/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 06/7/2009 | 1,9000 | -1,04% | 1,9000 | 1,9000 | 1,9000 | 2.500 | ,00 |
| 03/7/2009 | 1,9200 | -2,54% | 1,9200 | 1,9200 | 1,9200 | 3 | ,00 |
| 02/7/2009 | 1,9700 | 8,84% | 1,9700 | 1,9700 | 1,9700 | 425 | ,00 |
| 01/7/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 30/6/2009 | 1,8100 | -0,55% | 1,8100 | 1,8100 | 1,8100 | 11 | ,00 |
| 29/6/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 4.070 | ,00 |
| 26/6/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 25/6/2009 | 1,8200 | -7,14% | 1,8200 | 1,8200 | 1,8200 | 1 | ,00 |
| 24/6/2009 | 1,9600 | -1,01% | 1,9800 | 1,9800 | 1,9600 | 22.425 | ,00 |
| 23/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 459 | ,00 |
| 22/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 19/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 1.667 | ,00 |
| 18/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 17/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 16/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 15/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 12/6/2009 | 1,9800 | 3,13% | 1,9800 | 1,9800 | 1,9800 | 304 | ,00 |
| 11/6/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 10/6/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 09/6/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 05/6/2009 | 1,9200 | 13,61% | 1,9200 | 1,9200 | 1,9200 | 109 | ,00 |
| 04/6/2009 | 1,6900 | -9,63% | 1,6900 | 1,6900 | 1,6900 | 1 | ,00 |
| 03/6/2009 | 1,8700 | -5,56% | 1,8600 | 1,8700 | 1,8600 | 123 | ,00 |
| 02/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 01/6/2009 | 1,9800 | 0,00% | 1,9600 | 1,9800 | 1,9600 | 10.855 | ,00 |
| 29/5/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3900 | 5,30 % | 0,0700 | 4.715 |
| EIS | 2,0600 | 4,57 % | 0,0900 | 145.187 |
| ΞΥΛΠ | 0,4780 | 4,37 % | 0,0200 | 15 |
| ΑΑΑΚ | 6,4500 | 4,03 % | 0,2500 | 1 |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 0,0165 | 2.449.101 |
| ΛΑΒΙ | 0,9080 | 3,42 % | 0,0300 | 766.657 |
| ACAG | 5,8700 | 3,35 % | 0,1900 | 103.355 |
| ΠΕΡΦ | 8,1800 | 3,28 % | 0,2600 | 241.680 |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 0,0200 | 663 |
| ΠΑΙΡ | 0,9280 | 2,65 % | 0,0240 | 331 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 234.561.750 |
| ΑΛΦΑ | 3,4150 | -0,73 % | -0,0250 | 38.214.483 |
| ΠΕΙΡ | 7,0220 | -0,59 % | -0,0420 | 23.157.422 |
| ΕΤΕ | 13,1300 | -1,20 % | -0,1600 | 18.531.928 |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | -0,2200 | 16.657.006 |
| ΔΕΗ | 18,0100 | 0,61 % | 0,1100 | 16.613.265 |
| MTLN | 41,2800 | -1,67 % | -0,7000 | 12.076.448 |
| ΟΤΕ | 16,9500 | -0,64 % | -0,1100 | 11.502.954 |
| ΟΠΑΠ | 18,3900 | -1,08 % | -0,2000 | 7.547.544 |
| ΜΟΗ | 30,1800 | -1,05 % | -0,3200 | 6.785.187 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 234,56εκ. |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 38,21εκ. |
| ΙΝΛΟΤ | 1,0200 | -0,78 % | 4.768.192 | 4,82εκ. |
| ΦΒΜΕΖΖ | 0,0701 | 1,59 % | 3.416.607 | 238,5χιλ. |
| ΠΕΙΡ | 7,0220 | -0,59 % | 3.286.707 | 23,16εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 1,12εκ. |
| ΕΤΕ | 13,1300 | -1,20 % | 1.406.781 | 18,53εκ. |
| ΔΕΗ | 18,0100 | 0,61 % | 920.481 | 16,61εκ. |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 686,1χιλ. |
| CREDIA | 1,6400 | 1,36 % | 690.017 | 1,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 1,85 % |
| ΠΕΡΦ | 8,1800 | 3,28 % | 241.680 | 1,71 % |
| EIS | 2,0600 | 4,57 % | 145.187 | 0,95 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 0,79 % |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 0,48 % |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | 609.516 | 0,45 % |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 0,45 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 0,45 % |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | 118.207 | 0,43 % |
| ΙΝΤΕΚ | 6,1800 | 0,00 % | 230.166 | 0,41 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3700 | -3,14 % | 3.971 | 13,87 % |
| ΒΙΝΤΑ | 6,5000 | -0,76 % | 528 | 9,92 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 9,65 % |
| ΑΤΕΚ | 1,3900 | 5,30 % | 4.715 | 9,09 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 7,03 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 3.250 | 7,00 % |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | 4.699 | 6,99 % |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 663 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1950 | 0,10 % | 234.546 | 6,06 % |
| ΜΙΝ | 0,7400 | 0,27 % | 1.959 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|