| 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 |
|---|---|---|---|---|---|---|---|
| 26/5/2003 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 23/5/2003 | 1,1600 | 5,45% | 1,1500 | 1,1600 | 1,1500 | 25 | 29,30 |
| 22/5/2003 | 1,1000 | -5,17% | 1,0600 | 1,1000 | 1,0400 | 545 | 574,60 |
| 21/5/2003 | 1,1600 | -12,12% | 1,1600 | 1,2800 | 1,1600 | 494 | 582,50 |
| 20/5/2003 | 1,3200 | 8,20% | 1,1000 | 1,3200 | 1,0900 | 402 | 442,20 |
| 19/5/2003 | 1,2200 | 10,91% | 1,2100 | 1,2200 | 1,2100 | 76 | ,00 |
| 16/5/2003 | 1,1000 | -12,70% | 1,1200 | 1,1200 | 1,1000 | 76 | 84,10 |
| 15/5/2003 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 14/5/2003 | 1,2600 | 4,13% | 1,2100 | 1,2600 | 1,2100 | 2.585 | 3.123,60 |
| 13/5/2003 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 12/5/2003 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 09/5/2003 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/5/2003 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 07/5/2003 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 06/5/2003 | 1,2100 | -0,82% | 1,1900 | 1,2100 | 1,1900 | 266 | 315,30 |
| 05/5/2003 | 1,2200 | 8,93% | 1,1200 | 1,2200 | 1,1200 | 177 | 200,90 |
| 02/5/2003 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1200 | 25 | 28,60 |
| 30/4/2003 | 1,1400 | 9,62% | 1,1400 | 1,1400 | 1,1400 | 13 | 14,40 |
| 29/4/2003 | 1,0400 | -2,80% | 1,0200 | 1,0400 | 1,0200 | 570 | 592,60 |
| 24/4/2003 | 1,0700 | 10,31% | 1,0600 | 1,0700 | 1,0600 | 139 | 147,50 |
| 23/4/2003 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 22/4/2003 | 0,9700 | 2,11% | 1,0200 | 1,0200 | 0,9700 | 190 | 192,40 |
| 17/4/2003 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 63 | 60,00 |
| 16/4/2003 | 0,9500 | 1,06% | 0,9200 | 0,9500 | 0,9200 | 229 | 213,49 |
| 15/4/2003 | 0,9400 | 2,17% | 1,0200 | 1,0300 | 0,9400 | 1.988 | 1.924,86 |
| 14/4/2003 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 11/4/2003 | 0,9200 | -9,80% | 0,9500 | 0,9500 | 0,9100 | 283 | 264,60 |
| 10/4/2003 | 1,0200 | 0,99% | 1,0100 | 1,0200 | 1,0100 | 2.293 | 2.349,91 |
| 09/4/2003 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 7 | 6,84 |
| 08/4/2003 | 1,0100 | -4,72% | 1,0200 | 1,0200 | 1,0100 | 1.013 | 1.038,00 |
| 07/4/2003 | 1,0600 | -15,20% | 1,0600 | 1,0600 | 1,0600 | 641 | 676,66 |
| 04/4/2003 | 1,2500 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 03/4/2003 | 1,2500 | 27,55% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 02/4/2003 | 0,9800 | 10,11% | 0,9400 | 0,9800 | 0,9400 | 1.545 | 1.443,01 |
| 01/4/2003 | 0,8900 | -6,32% | 0,9400 | 0,9400 | 0,8900 | 6.068 | 5.641,96 |
| 31/3/2003 | 0,9500 | -3,06% | 0,9500 | 0,9500 | 0,9500 | 13 | 12,00 |
| 28/3/2003 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 27/3/2003 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 1.597 | 1.575,00 |
| 26/3/2003 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 24/3/2003 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 1.698 | 1.675,00 |
| 21/3/2003 | 0,9800 | -9,26% | 1,1900 | 1,1900 | 0,9800 | 874 | 866,70 |
| 20/3/2003 | 1,0800 | 10,20% | 1,0700 | 1,0800 | 1,0700 | 256 | 275,22 |
| 19/3/2003 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 18/3/2003 | 0,9800 | 4,26% | 0,9500 | 0,9800 | 0,9500 | 25 | 24,50 |
| 17/3/2003 | 0,9400 | -1,05% | 0,9400 | 0,9400 | 0,9400 | 13 | 11,80 |
| 14/3/2003 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 1.588 | 1.503,21 |
| 13/3/2003 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 127 | 120,00 |
| 12/3/2003 | 0,9500 | -3,06% | 0,9500 | 0,9500 | 0,9500 | 443 | 420,00 |
| 11/3/2003 | 0,9800 | 0,00% | 0,9500 | 0,9800 | 0,9500 | 1.989 | 1.886,80 |
| 07/3/2003 | 0,9800 | -2,97% | 1,0400 | 1,0400 | 0,9500 | 748 | 737,70 |
| 06/3/2003 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 0,9800 | 8.873 | 8.867,00 |
| 05/3/2003 | 1,0200 | -3,77% | 1,0200 | 1,0200 | 0,9500 | 3.650 | 3.742,00 |
| 04/3/2003 | 1,0600 | -2,75% | 0,9800 | 1,0700 | 0,9800 | 15.641 | 15.810,50 |
| 03/3/2003 | 1,0900 | 1,87% | 1,0400 | 1,0900 | 1,0200 | 2.623 | 2.706,10 |
| 28/2/2003 | 1,0700 | 4,90% | 1,0200 | 1,1200 | 1,0100 | 8.048 | 8.356,20 |
| 27/2/2003 | 1,0200 | -1,92% | 1,0400 | 1,0400 | 1,0100 | 10.913 | 11.179,50 |
| 26/2/2003 | 1,0400 | 10,64% | 1,0400 | 1,0400 | 1,0400 | 63 | 66,00 |
| 25/2/2003 | 0,9400 | -2,08% | 0,9400 | 0,9400 | 0,9400 | 368 | 342,20 |
| 24/2/2003 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 21/2/2003 | 0,9600 | 4,35% | 0,9200 | 0,9600 | 0,9200 | 6.033 | 5.681,60 |
| 20/2/2003 | 0,9200 | -3,16% | 0,9200 | 0,9200 | 0,9200 | 63 | 58,50 |
| 19/2/2003 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 18/2/2003 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 595 | 564,00 |
| 17/2/2003 | 0,9500 | 7,95% | 0,9700 | 0,9800 | 0,9200 | 1.373 | 1.294,86 |
| 14/2/2003 | 0,8800 | 3,53% | 0,9500 | 0,9500 | 0,8800 | 1.521 | 1.422,00 |
| 13/2/2003 | 0,8500 | -6,59% | 0,8500 | 0,8500 | 0,8500 | 38 | 32,40 |
| 12/2/2003 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 11/2/2003 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 10/2/2003 | 0,9100 | -9,90% | 0,9200 | 0,9200 | 0,9100 | 760 | 699,00 |
| 07/2/2003 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 76 | 76,80 |
| 06/2/2003 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 05/2/2003 | 1,0000 | -0,99% | 0,8900 | 1,0000 | 0,8900 | 1.473 | 1.390,36 |
| 04/2/2003 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 03/2/2003 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 31/1/2003 | 1,0100 | 9,78% | 0,9100 | 1,0100 | 0,8200 | 14.162 | 12.427,56 |
| 30/1/2003 | 0,9200 | -8,00% | 0,9800 | 1,0000 | 0,9200 | 1.437 | 1.424,58 |
| 29/1/2003 | 1,0000 | -0,99% | 0,9400 | 1,0000 | 0,9100 | 2.039 | 1.919,17 |
| 28/1/2003 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 27/1/2003 | 1,0100 | 10,99% | 0,9100 | 1,0100 | 0,9100 | 9.379 | 9.328,00 |
| 24/1/2003 | 0,9100 | -3,19% | 0,9100 | 0,9100 | 0,9100 | 633 | 580,00 |
| 23/1/2003 | 0,9400 | -1,05% | 0,9600 | 0,9800 | 0,8600 | 6.616 | 5.893,60 |
| 22/1/2003 | 0,9500 | -6,86% | 0,9600 | 0,9600 | 0,9500 | 1.318 | 1.263,60 |
| 21/1/2003 | 1,0200 | 2,00% | 1,0100 | 1,0400 | 0,9100 | 1.203 | 1.223,90 |
| 20/1/2003 | 1,0000 | -3,85% | 1,0000 | 1,0000 | 1,0000 | 13 | 12,60 |
| 17/1/2003 | 1,0400 | 0,97% | 0,9400 | 1,0400 | 0,9400 | 3.143 | 3.200,40 |
| 16/1/2003 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 15/1/2003 | 1,0300 | 5,10% | 1,0100 | 1,0300 | 1,0100 | 836 | 861,50 |
| 14/1/2003 | 0,9800 | 0,00% | 0,8800 | 0,9800 | 0,8800 | 304 | 284,60 |
| 13/1/2003 | 0,9800 | -7,55% | 0,9800 | 0,9800 | 0,9800 | 220 | 217,26 |
| 10/1/2003 | 1,0600 | -0,93% | 1,0100 | 1,1400 | 1,0100 | 633 | 699,40 |
| 09/1/2003 | 1,0700 | 4,90% | 1,0100 | 1,1000 | 1,0100 | 1.064 | 1.071,00 |
| 08/1/2003 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 07/1/2003 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 03/1/2003 | 1,0200 | -3,77% | 1,0600 | 1,0700 | 0,9500 | 2.623 | 2.766,20 |
| 02/1/2003 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 31/12/2002 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 30/12/2002 | 1,0600 | 3,92% | 1,0600 | 1,0600 | 1,0600 | 127 | 134,00 |
| 27/12/2002 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 24/12/2002 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 23/12/2002 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1.268 | 1.300,00 |
| 20/12/2002 | 1,0200 | 6,25% | 0,9500 | 1,0400 | 0,9500 | 823 | 814,30 |
| 19/12/2002 | 0,9600 | 2,13% | 0,9500 | 0,9600 | 0,9100 | 1.151 | 1.067,72 |
| 18/12/2002 | 0,9400 | -11,32% | 1,0600 | 1,0600 | 0,9400 | 10.723 | 10.220,30 |
| 17/12/2002 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 16/12/2002 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 13/12/2002 | 1,0600 | -1,85% | 1,0600 | 1,0600 | 1,0600 | 25 | 26,80 |
| 12/12/2002 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 11/12/2002 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 10/12/2002 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 1.013 | 1.096,00 |
| 09/12/2002 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 06/12/2002 | 1,0800 | -3,57% | 1,1000 | 1,1000 | 1,0800 | 507 | 554,00 |
| 05/12/2002 | 1,1200 | 0,00% | 1,1000 | 1,1200 | 1,1000 | 633 | 701,00 |
| 04/12/2002 | 1,1200 | -1,75% | 1,1000 | 1,1200 | 1,0700 | 1.569 | 1.724,12 |
| 03/12/2002 | 1,1400 | -1,72% | 1,2000 | 1,2400 | 1,0700 | 3.866 | 4.303,50 |
| 02/12/2002 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 29/11/2002 | 1,1600 | 1,75% | 1,1200 | 1,1900 | 1,1200 | 2.218 | 2.619,80 |
| 28/11/2002 | 1,1400 | 3,64% | 1,0400 | 1,1400 | 1,0400 | 1.787 | 2.000,40 |
| 27/11/2002 | 1,1000 | 0,00% | 0,9800 | 1,1500 | 0,9800 | 11.018 | 10.911,62 |
| 26/11/2002 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 988 | 1.086,40 |
| 25/11/2002 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 22/11/2002 | 1,1000 | -3,51% | 1,1000 | 1,1000 | 1,1000 | 378 | 417,52 |
| 21/11/2002 | 1,1400 | 4,59% | 1,0900 | 1,1400 | 1,0900 | 1.521 | 1.697,00 |
| 20/11/2002 | 1,0900 | 0,00% | 0,9800 | 1,0900 | 0,9800 | 249 | 248,91 |
| 19/11/2002 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 9.328 | 10.230,40 |
| 18/11/2002 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0900 | 633 | 695,00 |
| 15/11/2002 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 14/11/2002 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 434 | 469,85 |
| 13/11/2002 | 1,0700 | 0,00% | 1,0400 | 1,0700 | 1,0100 | 3.574 | 3.677,30 |
| 12/11/2002 | 1,0700 | 2,88% | 1,0900 | 1,0900 | 1,0400 | 253 | 268,50 |
| 11/11/2002 | 1,0400 | -2,80% | 0,9600 | 1,0900 | 0,9600 | 1.132 | 1.217,43 |
| 08/11/2002 | 1,0700 | 9,18% | 0,9500 | 1,0800 | 0,9500 | 3.270 | 3.272,00 |
| 07/11/2002 | 0,9800 | -7,55% | 0,9500 | 1,0100 | 0,9500 | 1.375 | 1.324,45 |
| 06/11/2002 | 1,0600 | -2,75% | 1,0100 | 1,0600 | 1,0100 | 139 | 141,40 |
| 05/11/2002 | 1,0900 | 1,87% | 0,9500 | 1,0900 | 0,9500 | 2.319 | 2.256,80 |
| 04/11/2002 | 1,0700 | 10,31% | 1,0700 | 1,0700 | 1,0700 | 507 | 540,00 |
| 01/11/2002 | 0,9700 | -10,19% | 0,9700 | 0,9700 | 0,9700 | 13 | 12,30 |
| 31/10/2002 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 30/10/2002 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 32 | 34,25 |
| 29/10/2002 | 1,0800 | -1,82% | 1,0800 | 1,0800 | 1,0800 | 127 | 137,00 |
| 25/10/2002 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 8 | 8,68 |
| 24/10/2002 | 1,1000 | -3,51% | 1,0400 | 1,1000 | 1,0400 | 3.422 | 3.566,20 |
| 23/10/2002 | 1,1400 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 329 | 372,40 |
| 22/10/2002 | 1,1400 | 4,59% | 1,0400 | 1,1400 | 1,0400 | 113 | 123,60 |
| 21/10/2002 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 139 | 151,80 |
| 18/10/2002 | 1,0900 | 4,81% | 1,0600 | 1,0900 | 1,0200 | 1.073 | 1.126,76 |
| 17/10/2002 | 1,0400 | -12,61% | 1,0600 | 1,1000 | 1,0400 | 1.711 | 1.808,90 |
| 16/10/2002 | 1,1900 | -0,83% | 1,0900 | 1,1900 | 1,0900 | 327 | 358,45 |
| 15/10/2002 | 1,2000 | 5,26% | 1,0600 | 1,2100 | 1,0400 | 1.318 | 1.392,00 |
| 14/10/2002 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 253 | 290,00 |
| 11/10/2002 | 1,1200 | 2,75% | 1,0800 | 1,1200 | 1,0700 | 203 | 221,50 |
| 10/10/2002 | 1,0900 | -7,63% | 1,1600 | 1,1600 | 1,0400 | 451 | 477,52 |
| 09/10/2002 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 08/10/2002 | 1,1800 | -0,84% | 1,0400 | 1,1800 | 1,0400 | 135 | 150,21 |
| 07/10/2002 | 1,1900 | 8,18% | 1,1900 | 1,1900 | 1,1900 | 253 | 300,00 |
| 04/10/2002 | 1,1000 | 0,00% | 1,2200 | 1,2200 | 1,1000 | 278 | 323,00 |
| 03/10/2002 | 1,1000 | 3,77% | 1,0300 | 1,1000 | 1,0300 | 249 | 266,33 |
| 02/10/2002 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0600 | 329 | 348,40 |
| 01/10/2002 | 1,0400 | -2,80% | 1,1000 | 1,1000 | 1,0300 | 4.752 | 5.031,80 |
| 30/9/2002 | 1,0700 | -10,08% | 1,1000 | 1,1000 | 1,0600 | 1.254 | 1.345,60 |
| 27/9/2002 | 1,1900 | -4,80% | 1,1900 | 1,2000 | 1,1900 | 12.167 | 14.404,00 |
| 26/9/2002 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2500 | 380 | 474,00 |
| 25/9/2002 | 1,2600 | 5,88% | 1,1900 | 1,2600 | 1,1900 | 14.766 | 18.522,60 |
| 24/9/2002 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 23/9/2002 | 1,1900 | -5,56% | 1,1900 | 1,1900 | 1,1900 | 138 | 162,78 |
| 20/9/2002 | 1,2600 | 12,50% | 1,1000 | 1,2600 | 1,1000 | 899 | 1.009,30 |
| 19/9/2002 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,1000 | 684 | 764,80 |
| 18/9/2002 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 164 | 180,40 |
| 17/9/2002 | 1,1000 | 0,00% | 1,1400 | 1,1400 | 1,1000 | 266 | 294,40 |
| 16/9/2002 | 1,1000 | -9,09% | 1,1000 | 1,1000 | 1,1000 | 390 | 430,88 |
| 13/9/2002 | 1,2100 | -6,92% | 1,3000 | 1,3000 | 1,1500 | 519 | 619,40 |
| 12/9/2002 | 1,3000 | 9,24% | 1,1900 | 1,3000 | 1,1900 | 2.127 | 2.529,22 |
| 11/9/2002 | 1,1900 | -4,80% | 1,1900 | 1,1900 | 1,1900 | 203 | 240,00 |
| 10/9/2002 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2500 | 127 | 158,00 |
| 09/9/2002 | 1,2600 | -8,70% | 1,2600 | 1,2600 | 1,2600 | 1.153 | 1.456,00 |
| 06/9/2002 | 1,3800 | 4,55% | 1,3400 | 1,3800 | 1,3400 | 38 | 52,00 |
| 05/9/2002 | 1,3200 | -1,49% | 1,3200 | 1,3200 | 1,3200 | 190 | 252,00 |
| 04/9/2002 | 1,3400 | 1,52% | 1,3200 | 1,3400 | 1,3200 | 1.762 | 2.322,20 |
| 03/9/2002 | 1,3200 | 0,00% | 1,2600 | 1,3200 | 1,2600 | 1.268 | 1.656,00 |
| 02/9/2002 | 1,3200 | -1,49% | 1,3200 | 1,3200 | 1,3200 | 25 | 33,40 |
| 30/8/2002 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 29/8/2002 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 28/8/2002 | 1,3400 | 1,52% | 1,3200 | 1,3400 | 1,2600 | 2.243 | 2.909,30 |
| 27/8/2002 | 1,3200 | 4,76% | 1,3200 | 1,3200 | 1,3200 | 2.826 | 3.734,60 |
| 26/8/2002 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 23/8/2002 | 1,2600 | 1,61% | 1,3000 | 1,3000 | 1,2600 | 823 | 1.047,50 |
| 22/8/2002 | 1,2400 | -5,34% | 1,2400 | 1,2400 | 1,2400 | 633 | 785,00 |
| 21/8/2002 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 20/8/2002 | 1,3100 | -5,07% | 1,3100 | 1,3100 | 1,3100 | 896 | 1.172,92 |
| 19/8/2002 | 1,3800 | 5,34% | 1,1800 | 1,3900 | 1,1600 | 3.139 | 3.760,88 |
| 16/8/2002 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 50 | 66,40 |
| 14/8/2002 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 13/8/2002 | 1,3100 | -1,50% | 1,2400 | 1,3100 | 1,2400 | 342 | 445,70 |
| 12/8/2002 | 1,3300 | 9,02% | 1,3300 | 1,3300 | 1,3300 | 63 | 84,50 |
| 09/8/2002 | 1,2200 | -3,17% | 1,2000 | 1,3300 | 1,2000 | 786 | 1.044,30 |
| 08/8/2002 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 07/8/2002 | 1,2600 | 4,13% | 1,2600 | 1,2600 | 1,2600 | 410 | 514,32 |
| 06/8/2002 | 1,2100 | -9,70% | 1,3800 | 1,3800 | 1,2100 | 443 | 569,00 |
| 05/8/2002 | 1,3400 | 0,75% | 1,3400 | 1,3400 | 1,3400 | 3.358 | 4.505,00 |
| 02/8/2002 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 01/8/2002 | 1,3300 | 0,76% | 1,2800 | 1,3300 | 1,2500 | 253 | 328,30 |
| 31/7/2002 | 1,3200 | 0,76% | 1,3100 | 1,3200 | 1,3100 | 290 | 380,79 |
| 30/7/2002 | 1,3100 | -5,76% | 1,3000 | 1,3100 | 1,3000 | 902 | 1.181,24 |
| 29/7/2002 | 1,3900 | -0,71% | 1,2600 | 1,3900 | 1,2600 | 709 | 897,60 |
| 26/7/2002 | 1,4000 | -2,10% | 1,4000 | 1,4000 | 1,4000 | 38 | 53,40 |
| 25/7/2002 | 1,4300 | 2,88% | 1,2800 | 1,4300 | 1,2800 | 25 | 34,30 |
| 24/7/2002 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 23/7/2002 | 1,3900 | -2,80% | 1,4000 | 1,4000 | 1,3700 | 494 | 685,00 |
| 22/7/2002 | 1,4300 | 0,70% | 1,2700 | 1,4300 | 1,2700 | 153 | 197,10 |
| 19/7/2002 | 1,4200 | 0,00% | 1,2800 | 1,4200 | 1,2800 | 278 | 361,20 |
| 18/7/2002 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 17/7/2002 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 16/7/2002 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 15/7/2002 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 12/7/2002 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 11/7/2002 | 1,4200 | 5,97% | 1,4200 | 1,4200 | 1,4200 | 127 | 179,00 |
| 10/7/2002 | 1,3400 | -6,94% | 1,4300 | 1,4300 | 1,3400 | 492 | 663,77 |
| 09/7/2002 | 1,4400 | -3,36% | 1,4600 | 1,4600 | 1,4400 | 386 | 554,70 |
| 08/7/2002 | 1,4900 | 3,47% | 1,4800 | 1,4900 | 1,4800 | 190 | 281,00 |
| 05/7/2002 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 04/7/2002 | 1,4400 | 10,77% | 1,4400 | 1,4400 | 1,4300 | 728 | 1.046,95 |
| 03/7/2002 | 1,3000 | -4,41% | 1,3400 | 1,3400 | 1,3000 | 139 | 186,40 |
| 02/7/2002 | 1,3600 | -5,56% | 1,3400 | 1,3700 | 1,3400 | 317 | 430,90 |
| 01/7/2002 | 1,4400 | -1,37% | 1,3200 | 1,5400 | 1,3000 | 646 | 877,30 |
| 28/6/2002 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 27/6/2002 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 26/6/2002 | 1,4600 | 0,00% | 1,3900 | 1,4600 | 1,3400 | 278 | 383,10 |
| 25/6/2002 | 1,4600 | -3,31% | 1,5100 | 1,5100 | 1,4600 | 278 | 415,80 |
| 21/6/2002 | 1,5100 | -0,66% | 1,4900 | 1,5400 | 1,4400 | 2.813 | 4.267,70 |
| 20/6/2002 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 19/6/2002 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 18/6/2002 | 1,5200 | -1,30% | 1,4400 | 1,5200 | 1,4200 | 545 | 781,30 |
| 17/6/2002 | 1,5400 | 4,05% | 1,3900 | 1,5400 | 1,3900 | 1.711 | 2.561,40 |
| 14/6/2002 | 1,4800 | -5,13% | 1,4900 | 1,4900 | 1,4800 | 380 | 562,00 |
| 13/6/2002 | 1,5600 | -1,27% | 1,5000 | 1,5600 | 1,5000 | 139 | 216,20 |
| 12/6/2002 | 1,5800 | 0,00% | 1,5800 | 1,7400 | 1,5000 | 1.507 | 2.571,20 |
| 11/6/2002 | 1,5800 | -1,86% | 1,4500 | 1,5800 | 1,4500 | 152 | 224,00 |
| 10/6/2002 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 07/6/2002 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 06/6/2002 | 1,6100 | 2,55% | 1,4400 | 1,6200 | 1,3900 | 4.068 | 5.964,50 |
| 05/6/2002 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 5 | 7,12 |
| 04/6/2002 | 1,5700 | 1,95% | 1,5000 | 1,5700 | 1,5000 | 63 | 96,80 |
| 03/6/2002 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 31/5/2002 | 1,5400 | 0,00% | 1,5600 | 1,5600 | 1,5000 | 14.113 | 21.499,65 |
| 30/5/2002 | 1,5400 | 5,48% | 1,4600 | 1,5400 | 1,4200 | 925 | 1.385,80 |
| 29/5/2002 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 11 | 14,85 |
| 28/5/2002 | 1,4600 | 1,39% | 1,4200 | 1,4600 | 1,3400 | 976 | 1.355,00 |
| 27/5/2002 | 1,4400 | -1,37% | 1,4400 | 1,4400 | 1,4400 | 33 | 46,30 |
| 24/5/2002 | 1,4600 | -5,81% | 1,4900 | 1,4900 | 1,4500 | 215 | 318,10 |
| 23/5/2002 | 1,5500 | -6,63% | 1,4600 | 1,5500 | 1,4600 | 833 | 1.280,24 |
| 22/5/2002 | 1,6600 | -1,19% | 1,5500 | 1,6600 | 1,5500 | 251 | 395,01 |
| 21/5/2002 | 1,6800 | 4,35% | 1,5100 | 1,6800 | 1,5000 | 925 | 1.424,50 |
| 20/5/2002 | 1,6100 | 3,87% | 1,5800 | 1,6100 | 1,5800 | 595 | 949,80 |
| 17/5/2002 | 1,5500 | -0,64% | 1,4600 | 1,5500 | 1,4600 | 113 | 168,70 |
| 16/5/2002 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 15/5/2002 | 1,5600 | -1,27% | 1,5000 | 1,5600 | 1,5000 | 148 | 222,33 |
| 14/5/2002 | 1,5800 | -3,66% | 1,7400 | 1,7400 | 1,4900 | 2.891 | 4.385,46 |
| 13/5/2002 | 1,6400 | 1,23% | 1,4600 | 1,6400 | 1,4600 | 97 | 149,31 |
| 10/5/2002 | 1,6200 | -8,99% | 1,6000 | 1,6900 | 1,5800 | 597 | 957,71 |
| 09/5/2002 | 1,7800 | -0,56% | 1,6200 | 1,7800 | 1,6100 | 304 | 500,20 |
| 08/5/2002 | 1,7900 | 2,87% | 1,7900 | 1,7900 | 1,7900 | 13 | 22,70 |
| 02/5/2002 | 1,7400 | 7,41% | 1,7400 | 1,7400 | 1,7400 | 13 | 22,00 |
| 30/4/2002 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 29/4/2002 | 1,6200 | 8,72% | 1,4200 | 1,6200 | 1,4200 | 642 | 696,86 |
| 26/4/2002 | 1,4900 | -9,15% | 1,4900 | 1,4900 | 1,4900 | 13 | 18,80 |
| 25/4/2002 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 24/4/2002 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 253 | 416,00 |
| 23/4/2002 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 22/4/2002 | 1,6400 | 5,13% | 1,6300 | 1,6400 | 1,6300 | 127 | 207,50 |
| 19/4/2002 | 1,5600 | 9,09% | 1,3900 | 1,5600 | 1,3900 | 317 | 461,50 |
| 18/4/2002 | 1,4300 | -4,03% | 1,4200 | 1,4400 | 1,4000 | 1.862 | 2.640,62 |
| 17/4/2002 | 1,4900 | 12,03% | 1,4800 | 1,4900 | 1,4800 | 291 | 432,00 |
| 16/4/2002 | 1,3300 | -11,92% | 1,3800 | 1,3800 | 1,3300 | 253 | 344,70 |
| 15/4/2002 | 1,5100 | -10,65% | 1,6600 | 1,6600 | 1,5100 | 494 | 797,40 |
| 12/4/2002 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 13 | 21,40 |
| 11/4/2002 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 10/4/2002 | 1,6900 | -2,87% | 1,6900 | 1,6900 | 1,6900 | 773 | 1.311,50 |
| 09/4/2002 | 1,7400 | 0,00% | 1,6600 | 1,7400 | 1,6600 | 38 | 65,00 |
| 08/4/2002 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 05/4/2002 | 1,7400 | 4,19% | 1,7400 | 1,7400 | 1,7400 | 1.268 | 2.200,00 |
| 04/4/2002 | 1,6700 | -6,18% | 1,7900 | 1,7900 | 1,6700 | 1.034 | 1.823,46 |
| 03/4/2002 | 1,7800 | -0,56% | 1,6600 | 1,7800 | 1,6600 | 177 | 313,50 |
| 02/4/2002 | 1,7900 | -1,10% | 1,6100 | 1,7900 | 1,6100 | 139 | 225,70 |
| 28/3/2002 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 27/3/2002 | 1,8100 | -2,69% | 1,8100 | 1,8100 | 1,8100 | 208 | 379,50 |
| 26/3/2002 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 22/3/2002 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 21/3/2002 | 1,8600 | 8,14% | 1,8600 | 1,8600 | 1,8600 | 38 | 70,50 |
| 20/3/2002 | 1,7200 | -4,97% | 1,7400 | 1,7400 | 1,7200 | 203 | 350,80 |
| 19/3/2002 | 1,8100 | -5,73% | 1,7200 | 1,9200 | 1,7200 | 473 | 892,25 |
| 15/3/2002 | 1,9200 | 11,63% | 1,8400 | 1,9200 | 1,8400 | 25 | 47,70 |
| 14/3/2002 | 1,7200 | -7,53% | 1,8600 | 1,8600 | 1,7200 | 98 | 173,00 |
| 13/3/2002 | 1,8600 | -5,58% | 1,9700 | 1,9700 | 1,8600 | 1.444 | 2.789,50 |
| 12/3/2002 | 1,9700 | -1,01% | 1,9300 | 1,9700 | 1,9300 | 1.458 | 2.820,50 |
| 11/3/2002 | 1,9900 | 3,11% | 1,9300 | 1,9900 | 1,9300 | 38 | 74,30 |
| 08/3/2002 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 07/3/2002 | 1,9300 | 0,00% | 1,7600 | 1,9300 | 1,7600 | 139 | 249,70 |
| 06/3/2002 | 1,9300 | 3,76% | 1,7400 | 1,9300 | 1,7400 | 76 | 135,00 |
| 05/3/2002 | 1,8600 | 0,00% | 1,7400 | 1,8600 | 1,7400 | 63 | 112,50 |
| 04/3/2002 | 1,8600 | 6,90% | 1,7800 | 1,8600 | 1,7800 | 503 | 896,79 |
| 01/3/2002 | 1,7400 | 0,00% | 1,7400 | 1,8100 | 1,7300 | 1.268 | 2.216,60 |
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.% |
|---|