| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3200 | -4,35 % | -0,0600 | 7.977 |
| ΣΠΙ | 0,6040 | -3,82 % | -0,0240 | 24.001 |
| ΚΟΥΑΛ | 1,1940 | -3,71 % | -0,0460 | 223.473 |
| ΠΑΙΡ | 0,9040 | -3,42 % | -0,0320 | 1.134 |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | -0,0500 | 7.595 |
| ΠΡΟΝΤΕΑ | 5,9000 | -3,28 % | -0,2000 | 1.082 |
| TREK | 2,7015 | -2,40 % | -0,0665 | 1.114 |
| ΜΟΤΟ | 2,5600 | -2,29 % | -0,0600 | 14.793 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 3.236.757 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 1.248.862 |
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 |
|---|---|---|---|---|---|---|---|
| 04/8/2004 | 1,0000 | 6,38% | 1,0000 | 1,0000 | 1,0000 | 25 | 25,40 |
| 03/8/2004 | 0,9400 | -1,05% | 1,0200 | 1,0200 | 0,9400 | 2.218 | 2.111,70 |
| 02/8/2004 | 0,9500 | -8,65% | 0,9500 | 0,9500 | 0,9500 | 4.538 | 4.296,00 |
| 30/7/2004 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 29/7/2004 | 1,0400 | 4,00% | 1,0400 | 1,0400 | 1,0400 | 40 | 42,14 |
| 28/7/2004 | 1,0000 | 2,04% | 1,0000 | 1,0000 | 1,0000 | 278 | 279,40 |
| 27/7/2004 | 0,9800 | 4,26% | 0,9400 | 0,9800 | 0,9400 | 148 | 140,88 |
| 26/7/2004 | 0,9400 | -1,05% | 1,0400 | 1,0400 | 0,9400 | 1.952 | 1.975,00 |
| 23/7/2004 | 0,9500 | 4,40% | 0,9500 | 0,9500 | 0,9500 | 50 | 48,00 |
| 22/7/2004 | 0,9100 | -4,21% | 0,9600 | 0,9600 | 0,9100 | 6.083 | 5.531,80 |
| 21/7/2004 | 0,9500 | 10,47% | 0,9200 | 0,9500 | 0,9100 | 9.325 | 8.751,32 |
| 20/7/2004 | 0,8600 | 2,38% | 0,8200 | 0,8600 | 0,8200 | 38 | 32,10 |
| 19/7/2004 | 0,8400 | -2,33% | 0,8600 | 0,8900 | 0,8400 | 925 | 794,00 |
| 16/7/2004 | 0,8600 | -3,37% | 0,9400 | 0,9400 | 0,8500 | 786 | 684,00 |
| 15/7/2004 | 0,8900 | -2,20% | 0,8800 | 0,9800 | 0,8800 | 67 | 61,16 |
| 14/7/2004 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 13/7/2004 | 0,9100 | -4,21% | 0,9500 | 0,9500 | 0,9100 | 164 | 153,50 |
| 12/7/2004 | 0,9500 | -3,06% | 0,8600 | 0,9600 | 0,8600 | 1.268 | ,00 |
| 09/7/2004 | 0,9800 | 10,11% | 0,9500 | 0,9800 | 0,9500 | 253 | 241,80 |
| 08/7/2004 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 07/7/2004 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 06/7/2004 | 0,8900 | 0,00% | 0,8900 | 0,9500 | 0,8900 | 2.662 | 2.352,80 |
| 05/7/2004 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 1.597 | 1.411,20 |
| 02/7/2004 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 4.563 | 4.032,00 |
| 01/7/2004 | 0,8900 | 1,14% | 0,8900 | 0,8900 | 0,8900 | 76 | 67,20 |
| 30/6/2004 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8600 | 606 | 525,64 |
| 29/6/2004 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 63 | 55,50 |
| 28/6/2004 | 0,8800 | -6,38% | 0,9400 | 0,9400 | 0,8800 | 110 | 99,26 |
| 25/6/2004 | 0,9400 | 0,00% | 0,8900 | 0,9400 | 0,8900 | 139 | 123,80 |
| 24/6/2004 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 633 | 590,00 |
| 23/6/2004 | 0,9400 | 2,17% | 0,9400 | 0,9400 | 0,9400 | 633 | 590,00 |
| 22/6/2004 | 0,9200 | -2,13% | 0,9200 | 0,9200 | 0,9200 | 138 | 127,53 |
| 21/6/2004 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 1.268 | 1.180,00 |
| 18/6/2004 | 0,9400 | 3,30% | 0,9200 | 0,9400 | 0,9200 | 2.078 | 1.925,20 |
| 17/6/2004 | 0,9100 | -3,19% | 0,9200 | 0,9400 | 0,9100 | 1.470 | 1.355,30 |
| 16/6/2004 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 7.224 | 6.726,00 |
| 15/6/2004 | 0,9400 | 2,17% | 0,9400 | 0,9400 | 0,9400 | 6.046 | 5.628,60 |
| 14/6/2004 | 0,9200 | -2,13% | 0,9100 | 0,9200 | 0,9100 | 317 | 291,50 |
| 11/6/2004 | 0,9400 | 0,00% | 0,9200 | 0,9400 | 0,9200 | 1.268 | 1.178,80 |
| 10/6/2004 | 0,9400 | 4,44% | 0,9100 | 0,9400 | 0,9100 | 380 | 351,00 |
| 09/6/2004 | 0,9000 | -1,10% | 0,9000 | 0,9000 | 0,9000 | 1.140 | 1.026,00 |
| 08/6/2004 | 0,9100 | 0,00% | 0,9100 | 0,9400 | 0,8600 | 4.142 | 3.740,44 |
| 07/6/2004 | 0,9100 | -4,21% | 0,9100 | 0,9100 | 0,9100 | 735 | 672,00 |
| 04/6/2004 | 0,9500 | 1,06% | 0,9400 | 0,9500 | 0,9400 | 4.652 | 4.331,00 |
| 03/6/2004 | 0,9400 | -1,05% | 0,9500 | 0,9500 | 0,9400 | 443 | 419,80 |
| 02/6/2004 | 0,9500 | 1,06% | 0,9500 | 0,9500 | 0,9400 | 4.132 | 3.865,10 |
| 01/6/2004 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,8300 | 2.117 | 1.933,40 |
| 28/5/2004 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 2.509 | 2.355,70 |
| 27/5/2004 | 0,9400 | 0,00% | 0,9400 | 0,9500 | 0,9400 | 6.020 | 5.639,80 |
| 26/5/2004 | 0,9400 | -11,32% | 0,9400 | 0,9800 | 0,9400 | 12.201 | 11.385,00 |
| 25/5/2004 | 1,0600 | -17,19% | 1,1400 | 1,1400 | 1,0600 | 2.395 | 2.582,60 |
| 24/5/2004 | 1,2800 | -17,95% | 1,4800 | 1,4800 | 1,2800 | 5.652 | 7.485,34 |
| 21/5/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 4.854 | 7.583,40 |
| 20/5/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 583 | 910,80 |
| 19/5/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 380 | 594,00 |
| 18/5/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 17/5/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 646 | 1.009,80 |
| 14/5/2004 | 1,5600 | -0,64% | 1,5400 | 1,5600 | 1,5400 | 1.280 | 1.959,80 |
| 13/5/2004 | 1,5700 | 0,64% | 1,5700 | 1,5700 | 1,5700 | 1.103 | 1.734,30 |
| 12/5/2004 | 1,5600 | -0,64% | 1,5600 | 1,5600 | 1,5600 | 760 | 1.186,00 |
| 11/5/2004 | 1,5700 | 4,67% | 1,5000 | 1,5700 | 1,4900 | 13.461 | 20.082,90 |
| 10/5/2004 | 1,5000 | -25,00% | 1,5100 | 1,5400 | 1,4500 | 8.258 | 12.246,90 |
| 07/5/2004 | 2,0000 | 32,45% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/5/2004 | 1,5100 | -6,79% | 1,5100 | 1,5100 | 1,5100 | 13 | 19,10 |
| 05/5/2004 | 1,6200 | -2,41% | 1,6200 | 1,6400 | 1,6200 | 2.535 | 4.134,20 |
| 04/5/2004 | 1,6600 | 5,06% | 1,5200 | 1,6600 | 1,5200 | 268 | 410,56 |
| 03/5/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 2.193 | 3.461,98 |
| 30/4/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 253 | 400,00 |
| 29/4/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 2.915 | 4.600,00 |
| 28/4/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 27/4/2004 | 1,5800 | 0,64% | 1,5700 | 1,5800 | 1,5700 | 443 | 699,30 |
| 26/4/2004 | 1,5700 | -0,63% | 1,4400 | 1,5700 | 1,4400 | 658 | 953,50 |
| 23/4/2004 | 1,5800 | 4,64% | 1,5100 | 1,5800 | 1,5100 | 1.373 | 2.077,65 |
| 22/4/2004 | 1,5100 | -0,66% | 1,5100 | 1,5100 | 1,5100 | 83 | 124,86 |
| 21/4/2004 | 1,5200 | -3,80% | 1,5000 | 1,5200 | 1,5000 | 128 | 193,90 |
| 20/4/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 19/4/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 16/4/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 23 | 36,20 |
| 15/4/2004 | 1,5800 | -1,86% | 1,6000 | 1,6000 | 1,5800 | 621 | 989,60 |
| 14/4/2004 | 1,6100 | -0,62% | 1,4400 | 1,6100 | 1,4300 | 635 | 911,73 |
| 13/4/2004 | 1,6200 | 2,53% | 1,6200 | 1,6200 | 1,6200 | 1.270 | 2.054,00 |
| 08/4/2004 | 1,5800 | 0,00% | 1,5800 | 1,7600 | 1,5800 | 76 | 129,60 |
| 07/4/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 1.837 | 2.900,00 |
| 06/4/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 05/4/2004 | 1,5800 | -2,47% | 1,4400 | 1,5800 | 1,4400 | 351 | 508,54 |
| 02/4/2004 | 1,6200 | 4,52% | 1,5500 | 1,6200 | 1,5500 | 201 | 313,35 |
| 01/4/2004 | 1,5500 | -4,32% | 1,6200 | 1,6800 | 1,5500 | 1.862 | 3.014,90 |
| 31/3/2004 | 1,6200 | 7,28% | 1,6200 | 1,6200 | 1,6200 | 25 | 41,00 |
| 30/3/2004 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5100 | 531 | 802,34 |
| 29/3/2004 | 1,5000 | 0,67% | 1,5000 | 1,5100 | 1,5000 | 240 | 361,40 |
| 26/3/2004 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 24/3/2004 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 23/3/2004 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 22/3/2004 | 1,4900 | -3,25% | 1,5800 | 1,5800 | 1,4600 | 2.196 | 3.239,69 |
| 19/3/2004 | 1,5400 | -4,94% | 1,5400 | 1,5600 | 1,5400 | 1.812 | 2.806,50 |
| 18/3/2004 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 17/3/2004 | 1,6200 | -1,22% | 1,5800 | 1,6200 | 1,5800 | 240 | 390,50 |
| 16/3/2004 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 15/3/2004 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 12/3/2004 | 1,6400 | 10,07% | 1,6400 | 1,6400 | 1,6400 | 64 | 105,66 |
| 11/3/2004 | 1,4900 | -5,70% | 1,5800 | 1,5800 | 1,4900 | 336 | 513,90 |
| 10/3/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 09/3/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 08/3/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 05/3/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 7 | 12,00 |
| 04/3/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 2.344 | 3.700,00 |
| 03/3/2004 | 1,5800 | -1,86% | 1,5800 | 1,5800 | 1,5800 | 2.788 | 4.400,00 |
| 02/3/2004 | 1,6100 | 6,62% | 1,5600 | 1,6100 | 1,5600 | 2.662 | 4.200,60 |
| 01/3/2004 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 641 | 970,20 |
| 27/2/2004 | 1,5100 | 0,00% | 1,6200 | 1,6900 | 1,5100 | 1.280 | 2.113,90 |
| 26/2/2004 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 1 | ,00 |
| 25/2/2004 | 1,5100 | -4,43% | 1,5700 | 1,6800 | 1,5100 | 1.939 | 3.114,50 |
| 24/2/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 20/2/2004 | 1,5800 | 1,28% | 1,5700 | 1,5800 | 1,5700 | 2.008 | 3.165,43 |
| 19/2/2004 | 1,5600 | -1,27% | 1,3900 | 1,5800 | 1,3900 | 716 | 1.094,20 |
| 18/2/2004 | 1,5800 | 1,28% | 1,5800 | 1,6100 | 1,5800 | 2.966 | 4.763,60 |
| 17/2/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 16/2/2004 | 1,5600 | 0,65% | 1,5600 | 1,5600 | 1,5600 | 13 | 19,80 |
| 13/2/2004 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 12/2/2004 | 1,5500 | 0,00% | 1,4900 | 1,5500 | 1,4900 | 103 | 155,50 |
| 11/2/2004 | 1,5500 | 6,16% | 1,5500 | 1,5500 | 1,5500 | 13 | 19,70 |
| 10/2/2004 | 1,4600 | -7,59% | 1,7400 | 1,7400 | 1,4600 | 74 | ,00 |
| 09/2/2004 | 1,5800 | 2,60% | 1,5600 | 1,5800 | 1,5600 | 786 | 1.238,40 |
| 06/2/2004 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 05/2/2004 | 1,5400 | 6,21% | 1,3000 | 1,5400 | 1,3000 | 153 | 229,42 |
| 04/2/2004 | 1,4500 | -3,33% | 1,4500 | 1,4500 | 1,4500 | 32 | 45,30 |
| 03/2/2004 | 1,5000 | -2,60% | 1,5400 | 1,5400 | 1,5000 | 545 | 837,00 |
| 02/2/2004 | 1,5400 | 1,99% | 1,5400 | 1,5400 | 1,5400 | 1.521 | 2.340,00 |
| 30/1/2004 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 29/1/2004 | 1,5100 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 1.579 | 2.366,70 |
| 28/1/2004 | 1,5100 | 0,67% | 1,4900 | 1,5100 | 1,4600 | 1.224 | 1.799,70 |
| 27/1/2004 | 1,5000 | 0,67% | 1,4900 | 1,5000 | 1,4900 | 2.636 | 3.923,20 |
| 26/1/2004 | 1,4900 | 2,05% | 1,4600 | 1,5600 | 1,4600 | 2.441 | 3.704,30 |
| 23/1/2004 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 6 | 8,25 |
| 22/1/2004 | 1,4600 | -2,01% | 1,5100 | 1,5400 | 1,4600 | 4.993 | 7.621,60 |
| 21/1/2004 | 1,4900 | -0,67% | 1,5400 | 1,5400 | 1,4900 | 451 | 689,70 |
| 20/1/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 8 | 11,90 |
| 19/1/2004 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 127 | 190,00 |
| 16/1/2004 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 15/1/2004 | 1,4900 | -1,32% | 1,5400 | 1,5400 | 1,4900 | 962 | 1.474,90 |
| 14/1/2004 | 1,5100 | 1,34% | 1,4900 | 1,5100 | 1,4900 | 507 | 766,00 |
| 13/1/2004 | 1,4900 | 2,05% | 1,4400 | 1,4900 | 1,4400 | 15.678 | 23.069,60 |
| 12/1/2004 | 1,4600 | -2,67% | 1,4800 | 1,4800 | 1,4600 | 15.604 | 22.898,90 |
| 09/1/2004 | 1,5000 | -0,66% | 1,5600 | 1,5600 | 1,5000 | 2.268 | 3.459,90 |
| 08/1/2004 | 1,5100 | -2,58% | 1,4800 | 1,5600 | 1,4800 | 925 | 1.407,40 |
| 07/1/2004 | 1,5500 | 4,03% | 1,4900 | 1,5500 | 1,4900 | 319 | 477,34 |
| 05/1/2004 | 1,4900 | -5,10% | 1,5700 | 1,5700 | 1,4900 | 158 | 245,45 |
| 02/1/2004 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 228 | 358,20 |
| 31/12/2003 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 1.268 | 1.990,00 |
| 30/12/2003 | 1,5700 | 4,67% | 1,5600 | 1,5700 | 1,5600 | 380 | 596,80 |
| 29/12/2003 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 24/12/2003 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 23/12/2003 | 1,5000 | 2,74% | 1,5000 | 1,5000 | 1,5000 | 633 | ,00 |
| 22/12/2003 | 1,4600 | 1,39% | 1,4600 | 1,4600 | 1,4600 | 253 | 370,10 |
| 19/12/2003 | 1,4400 | -4,00% | 1,4400 | 1,4400 | 1,4400 | 63 | ,00 |
| 18/12/2003 | 1,5000 | 0,00% | 1,5100 | 1,5100 | 1,5000 | 113 | 171,40 |
| 17/12/2003 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 16/12/2003 | 1,5000 | -5,06% | 1,4600 | 1,5000 | 1,4600 | 853 | 1.259,84 |
| 15/12/2003 | 1,5800 | 4,64% | 1,5600 | 1,6900 | 1,5100 | 887 | 1.462,10 |
| 12/12/2003 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 3 | 5,10 |
| 11/12/2003 | 1,5100 | -2,58% | 1,6300 | 1,6300 | 1,5100 | 242 | 383,05 |
| 10/12/2003 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 1.599 | 2.473,10 |
| 09/12/2003 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 08/12/2003 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 05/12/2003 | 1,5500 | -0,64% | 1,5400 | 1,5600 | 1,5400 | 1.584 | 2.461,40 |
| 04/12/2003 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 13 | 19,80 |
| 03/12/2003 | 1,5600 | -0,64% | 1,5700 | 1,5700 | 1,5600 | 76 | 119,30 |
| 02/12/2003 | 1,5700 | 1,95% | 1,5600 | 1,5700 | 1,5600 | 139 | 217,90 |
| 01/12/2003 | 1,5400 | -1,28% | 1,5400 | 1,5400 | 1,5400 | 798 | 1.228,50 |
| 28/11/2003 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 63 | 99,00 |
| 27/11/2003 | 1,5600 | 0,65% | 1,5600 | 1,5700 | 1,5600 | 278 | 436,60 |
| 26/11/2003 | 1,5500 | -3,73% | 1,5100 | 1,5500 | 1,5000 | 2.934 | 4.405,75 |
| 25/11/2003 | 1,6100 | -1,23% | 1,6100 | 1,6100 | 1,6100 | 1.293 | 2.080,80 |
| 24/11/2003 | 1,6300 | 3,16% | 1,5000 | 1,6300 | 1,5000 | 273 | 409,60 |
| 21/11/2003 | 1,5800 | 0,64% | 1,5800 | 1,5800 | 1,5800 | 63 | 100,00 |
| 20/11/2003 | 1,5700 | 1,95% | 1,5700 | 1,5700 | 1,5700 | 127 | 199,00 |
| 19/11/2003 | 1,5400 | -7,23% | 1,6000 | 1,6000 | 1,5100 | 950 | 1.448,80 |
| 18/11/2003 | 1,6600 | 7,79% | 1,6100 | 1,6600 | 1,5800 | 380 | 617,20 |
| 17/11/2003 | 1,5400 | -4,35% | 1,5400 | 1,5400 | 1,5400 | 25 | 39,00 |
| 14/11/2003 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 13/11/2003 | 1,6100 | -3,01% | 1,4800 | 1,6100 | 1,4800 | 25 | 39,10 |
| 12/11/2003 | 1,6600 | 7,10% | 1,5800 | 1,6600 | 1,5800 | 164 | 265,50 |
| 11/11/2003 | 1,5500 | -0,64% | 1,5600 | 1,5600 | 1,5500 | 203 | 314,50 |
| 10/11/2003 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 63 | 99,00 |
| 07/11/2003 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 63 | 99,00 |
| 06/11/2003 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 63 | 99,00 |
| 05/11/2003 | 1,5600 | -0,64% | 1,5700 | 1,5700 | 1,5600 | 76 | 119,30 |
| 04/11/2003 | 1,5700 | 1,95% | 1,5000 | 1,5700 | 1,5000 | 862 | 1.296,50 |
| 03/11/2003 | 1,5400 | 3,36% | 1,5400 | 1,5400 | 1,5400 | 76 | 117,00 |
| 31/10/2003 | 1,4900 | 2,05% | 1,4800 | 1,4900 | 1,4800 | 393 | 583,60 |
| 30/10/2003 | 1,4600 | 0,00% | 1,4900 | 1,4900 | 1,4600 | 127 | 187,00 |
| 29/10/2003 | 1,4600 | -2,01% | 1,3700 | 1,4600 | 1,3700 | 217 | 302,30 |
| 27/10/2003 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 13 | 18,80 |
| 24/10/2003 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 23/10/2003 | 1,4900 | 0,00% | 1,5000 | 1,5000 | 1,4400 | 1.622 | 2.356,40 |
| 22/10/2003 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 13 | 18,90 |
| 21/10/2003 | 1,5000 | 0,67% | 1,4400 | 1,5000 | 1,4400 | 2.611 | 3.903,40 |
| 20/10/2003 | 1,4900 | -0,67% | 1,3400 | 1,5000 | 1,3400 | 607 | 818,20 |
| 17/10/2003 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,4400 | 3.903 | 5.821,10 |
| 16/10/2003 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 253 | 378,00 |
| 15/10/2003 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 13 | 18,90 |
| 14/10/2003 | 1,5000 | 4,17% | 1,5000 | 1,5000 | 1,5000 | 380 | 570,00 |
| 13/10/2003 | 1,4400 | -3,36% | 1,4900 | 1,5000 | 1,4400 | 1.568 | 2.340,82 |
| 10/10/2003 | 1,4900 | -0,67% | 1,4300 | 1,5000 | 1,4300 | 2.466 | 3.618,56 |
| 09/10/2003 | 1,5000 | 4,17% | 1,4400 | 1,5000 | 1,4400 | 976 | 1.446,40 |
| 08/10/2003 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 07/10/2003 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 06/10/2003 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 03/10/2003 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 02/10/2003 | 1,4400 | -4,00% | 1,4400 | 1,5000 | 1,4400 | 3.898 | 5.663,60 |
| 01/10/2003 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 30/9/2003 | 1,5000 | 0,67% | 1,4900 | 1,5000 | 1,4900 | 317 | 474,50 |
| 29/9/2003 | 1,4900 | 2,05% | 1,3100 | 1,4900 | 1,3100 | 38 | 52,10 |
| 26/9/2003 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 1.077 | 1.572,50 |
| 25/9/2003 | 1,4600 | -2,67% | 1,5000 | 1,5400 | 1,4600 | 2.053 | 3.077,60 |
| 24/9/2003 | 1,5000 | -0,66% | 1,5000 | 1,5100 | 1,5000 | 291 | 437,40 |
| 23/9/2003 | 1,5100 | -2,58% | 1,5100 | 1,5100 | 1,5100 | 13 | 19,20 |
| 22/9/2003 | 1,5500 | 4,73% | 1,5700 | 1,5800 | 1,4000 | 1.579 | 2.387,76 |
| 19/9/2003 | 1,4800 | -0,67% | 1,4900 | 1,4900 | 1,4800 | 139 | 205,80 |
| 18/9/2003 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 17/9/2003 | 1,4900 | -1,32% | 1,4900 | 1,4900 | 1,4900 | 13 | 18,90 |
| 16/9/2003 | 1,5100 | -0,66% | 1,4200 | 1,5100 | 1,4200 | 760 | 1.129,20 |
| 15/9/2003 | 1,5200 | 7,04% | 1,5000 | 1,5200 | 1,5000 | 380 | 573,20 |
| 12/9/2003 | 1,4200 | -4,70% | 1,6100 | 1,6100 | 1,3400 | 3.587 | 5.049,20 |
| 11/9/2003 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4900 | 1.229 | 1.831,40 |
| 10/9/2003 | 1,5000 | -2,60% | 1,5000 | 1,5000 | 1,4900 | 1.419 | 2.125,60 |
| 09/9/2003 | 1,5400 | 1,99% | 1,4600 | 1,5400 | 1,4600 | 1.356 | 1.981,00 |
| 08/9/2003 | 1,5100 | -6,21% | 1,5100 | 1,5100 | 1,5100 | 127 | 192,00 |
| 05/9/2003 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 04/9/2003 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 88 | 142,80 |
| 03/9/2003 | 1,6100 | 0,00% | 1,5800 | 1,6100 | 1,5800 | 38 | 60,40 |
| 02/9/2003 | 1,6100 | -4,73% | 1,6100 | 1,6100 | 1,5100 | 786 | 1.200,70 |
| 01/9/2003 | 1,6900 | -1,74% | 1,6600 | 1,6900 | 1,6600 | 152 | 256,00 |
| 29/8/2003 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 28/8/2003 | 1,7200 | -0,58% | 1,6600 | 1,7200 | 1,6600 | 38 | 63,80 |
| 27/8/2003 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 26/8/2003 | 1,7300 | 4,22% | 1,7300 | 1,7300 | 1,7300 | 13 | 21,90 |
| 25/8/2003 | 1,6600 | 2,47% | 1,5800 | 1,6600 | 1,5800 | 132 | 209,40 |
| 22/8/2003 | 1,6200 | 2,53% | 1,5800 | 1,6400 | 1,5800 | 608 | 992,60 |
| 21/8/2003 | 1,5800 | 1,28% | 1,5800 | 1,5800 | 1,5800 | 88 | 140,00 |
| 20/8/2003 | 1,5600 | -4,88% | 1,7200 | 1,7200 | 1,5600 | 1.331 | 2.203,00 |
| 19/8/2003 | 1,6400 | 5,81% | 1,7300 | 1,7300 | 1,4900 | 291 | 499,50 |
| 18/8/2003 | 1,5500 | 3,33% | 1,5000 | 1,5500 | 1,5000 | 134 | 204,28 |
| 14/8/2003 | 1,5000 | -1,32% | 1,4200 | 1,5000 | 1,4200 | 1.546 | 2.304,10 |
| 13/8/2003 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 12/8/2003 | 1,5200 | -1,30% | 1,3900 | 1,5200 | 1,3900 | 278 | 388,90 |
| 11/8/2003 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 08/8/2003 | 1,5400 | -4,35% | 1,5400 | 1,5400 | 1,5400 | 1.048 | 1.612,43 |
| 07/8/2003 | 1,6100 | 3,87% | 1,4900 | 1,6100 | 1,4900 | 266 | 414,90 |
| 06/8/2003 | 1,5500 | 2,65% | 1,5500 | 1,5500 | 1,5500 | 13 | 19,70 |
| 05/8/2003 | 1,5100 | 8,63% | 1,5100 | 1,5100 | 1,5100 | 25 | 38,40 |
| 04/8/2003 | 1,3900 | -3,47% | 1,3800 | 1,4600 | 1,3800 | 1.422 | 2.024,84 |
| 01/8/2003 | 1,4400 | -1,37% | 1,3000 | 1,4400 | 1,3000 | 1.103 | 1.442,20 |
| 31/7/2003 | 1,4600 | 0,00% | 1,3400 | 1,4600 | 1,3400 | 393 | 530,10 |
| 30/7/2003 | 1,4600 | -5,81% | 1,4200 | 1,4600 | 1,4200 | 62 | 88,46 |
| 29/7/2003 | 1,5500 | 4,03% | 1,4500 | 1,5500 | 1,3200 | 1.497 | 2.097,96 |
| 28/7/2003 | 1,4900 | -4,49% | 1,5800 | 1,5800 | 1,3800 | 1.570 | 2.302,70 |
| 25/7/2003 | 1,5600 | 9,86% | 1,3800 | 1,5600 | 1,3800 | 157 | 220,50 |
| 24/7/2003 | 1,4200 | 5,97% | 1,4200 | 1,4200 | 1,4200 | 68 | 6,08 |
| 23/7/2003 | 1,3400 | 6,35% | 1,2100 | 1,3600 | 1,2100 | 4.159 | 5.402,54 |
| 22/7/2003 | 1,2600 | -5,97% | 1,3200 | 1,3200 | 1,2600 | 280 | 353,90 |
| 21/7/2003 | 1,3400 | 3,08% | 1,3400 | 1,3400 | 1,3400 | 127 | 170,00 |
| 18/7/2003 | 1,3000 | -2,99% | 1,3400 | 1,3400 | 1,3000 | 139 | 182,00 |
| 17/7/2003 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 16/7/2003 | 1,3400 | -1,47% | 1,3600 | 1,3600 | 1,3400 | 266 | 361,10 |
| 15/7/2003 | 1,3600 | 7,94% | 1,3700 | 1,3700 | 1,3400 | 1.268 | 1.716,00 |
| 14/7/2003 | 1,2600 | -3,82% | 1,2700 | 1,2700 | 1,2600 | 887 | 1.120,90 |
| 11/7/2003 | 1,3100 | -0,76% | 1,2200 | 1,3100 | 1,2200 | 646 | 791,60 |
| 10/7/2003 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 139 | 184,80 |
| 09/7/2003 | 1,3200 | -1,49% | 1,3200 | 1,3200 | 1,3200 | 13 | 16,80 |
| 08/7/2003 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 3.929 | 5.270,00 |
| 07/7/2003 | 1,3400 | 5,51% | 1,1500 | 1,3700 | 1,1500 | 953 | 1.196,86 |
| 04/7/2003 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2700 | 3.942 | 5.007,10 |
| 03/7/2003 | 1,2600 | -5,97% | 1,2600 | 1,2600 | 1,2600 | 13 | 15,90 |
| 02/7/2003 | 1,3400 | -1,47% | 1,3400 | 1,3400 | 1,2000 | 2.901 | 3.818,90 |
| 01/7/2003 | 1,3600 | -0,73% | 1,3600 | 1,3600 | 1,3600 | 602 | 816,10 |
| 30/6/2003 | 1,3700 | -11,04% | 1,3700 | 1,3700 | 1,3700 | 1.331 | 1.827,00 |
| 27/6/2003 | 1,5400 | -1,91% | 1,5700 | 1,5700 | 1,3900 | 1.532 | 2.290,43 |
| 26/6/2003 | 1,5700 | 3,29% | 1,3400 | 1,5800 | 1,3400 | 1.305 | 1.805,80 |
| 25/6/2003 | 1,5200 | 1,33% | 1,4200 | 1,5200 | 1,4200 | 1.149 | 1.636,53 |
| 24/6/2003 | 1,5000 | -11,24% | 1,5400 | 1,5400 | 1,5000 | 6.453 | 9.926,82 |
| 23/6/2003 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 20/6/2003 | 1,6900 | -2,87% | 1,5400 | 1,6900 | 1,5400 | 302 | 474,45 |
| 19/6/2003 | 1,7400 | 6,75% | 1,7400 | 1,7400 | 1,7400 | 13 | 22,00 |
| 18/6/2003 | 1,6300 | 0,00% | 1,4600 | 1,6300 | 1,4400 | 405 | 590,80 |
| 17/6/2003 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 13/6/2003 | 1,6300 | 0,62% | 1,6200 | 1,6300 | 1,6200 | 1.293 | 2.091,40 |
| 12/6/2003 | 1,6200 | 1,25% | 1,6200 | 1,6200 | 1,6200 | 38 | 61,50 |
| 11/6/2003 | 1,6000 | 1,27% | 1,5000 | 1,6000 | 1,5000 | 2.548 | 3.820,20 |
| 10/6/2003 | 1,5800 | 8,97% | 1,4500 | 1,5800 | 1,4500 | 648 | 943,26 |
| 09/6/2003 | 1,4500 | -6,45% | 1,5000 | 1,5000 | 1,4500 | 887 | 1.310,80 |
| 06/6/2003 | 1,5500 | 3,33% | 1,5000 | 1,5500 | 1,5000 | 658 | 989,40 |
| 05/6/2003 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1.140 | 1.710,00 |
| 04/6/2003 | 1,5000 | 3,45% | 1,4500 | 1,5100 | 1,4500 | 8.213 | 12.175,80 |
| 03/6/2003 | 1,4500 | 9,85% | 1,3100 | 1,4500 | 1,3100 | 61 | 81,94 |
| 02/6/2003 | 1,3200 | 10,92% | 1,1900 | 1,3200 | 1,1900 | 4.195 | 4.979,50 |
| 30/5/2003 | 1,1900 | 0,00% | 1,2000 | 1,2000 | 1,1900 | 2.421 | 2.866,20 |
| 29/5/2003 | 1,1900 | -1,65% | 1,1900 | 1,1900 | 1,1900 | 431 | 510,00 |
| 28/5/2003 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 317 | 385,00 |
| 27/5/2003 | 1,2100 | 0,00% | 1,1400 | 1,2200 | 1,1400 | 494 | 596,90 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 0,0940 | 1.200.744 |
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 8.567.853 |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 0,1600 | 160.195 |
| ΠΕΡΦ | 7,9200 | 4,21 % | 0,3200 | 82.979 |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 0,0200 | 29.518 |
| ΜΙΝ | 0,7380 | 3,94 % | 0,0280 | 105 |
| ΛΑΒΙ | 0,8780 | 3,78 % | 0,0320 | 631.215 |
| ΠΡΟΦ | 8,0400 | 2,94 % | 0,2300 | 156.323 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 136 |
| ΙΑΤΡ | 1,9450 | 2,64 % | 0,0500 | 11.995 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 30.637.182 |
| ΑΛΦΑ | 3,4400 | 0,03 % | 0,0010 | 27.552.073 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 22.949.731 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 16.695.142 |
| ΔΕΗ | 17,9000 | 0,56 % | 0,1000 | 15.534.102 |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 0,0200 | 15.062.490 |
| ΟΠΑΠ | 18,5900 | 0,49 % | 0,0900 | 9.675.967 |
| MTLN | 41,9800 | -0,33 % | -0,1400 | 7.854.832 |
| ΟΤΕ | 17,0600 | -0,70 % | -0,1200 | 5.875.519 |
| ΓΕΚΤΕΡΝΑ | 25,2000 | 0,24 % | 0,0600 | 3.646.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 8.567.853 | 30,64εκ. |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 27,55εκ. |
| ΠΕΙΡ | 7,0640 | -2,16 % | 3.236.757 | 22,95εκ. |
| ΙΝΛΟΤ | 1,0280 | -0,19 % | 2.330.145 | 2,39εκ. |
| ΕΤΕ | 13,2900 | -1,85 % | 1.248.862 | 16,70εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 2,27εκ. |
| ΔΕΗ | 17,9000 | 0,56 % | 870.581 | 15,53εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,32 % | 787.987 | 54.331 |
| CREDIA | 1,6180 | -0,61 % | 692.640 | 1,13εκ. |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 552,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1940 | -3,71 % | 223.473 | 0,82 % |
| ΠΡΟΦ | 8,0400 | 2,94 % | 156.323 | 0,63 % |
| EIS | 1,9700 | 0,51 % | 93.966 | 0,61 % |
| ΠΕΡΦ | 7,9200 | 4,21 % | 82.979 | 0,59 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 0,58 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9750 | 1,28 % | 587.594 | 0,49 % |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 549.055 | 0,41 % |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 0,37 % |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 0,35 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 0,34 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΥΠ | 1,5100 | 2,03 % | 31.424 | 9,80 % |
| ΓΚΜΕΖΖ | 0,4410 | 0,46 % | 64.589 | 8,31 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 6,37 % |
| ΙΑΤΡ | 1,9450 | 2,64 % | 11.995 | 6,33 % |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 29.518 | 6,10 % |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | 7.595 | 6,08 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 5,65 % |
| ΓΕΒΚΑ | 2,5000 | 1,21 % | 22.833 | 5,26 % |
| ΑΤΕΚ | 1,3200 | -4,35 % | 7.977 | 5,07 % |
| ΔΡΟΜΕ | 0,3820 | 1,87 % | 14.164 | 5,07 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|