| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4700 | -4,86 % | -0,0240 | 43.960 |
| ΣΑΝΜΕΖΖ | 0,1888 | -3,18 % | -0,0062 | 18.417 |
| ΙΝΤΕΤ | 1,4400 | -3,03 % | -0,0450 | 350 |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | -0,0125 | 245.633 |
| ΙΚΤΙΝ | 0,4475 | -2,72 % | -0,0125 | 161.478 |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 25.860.453 |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | -0,0300 | 3.192 |
| ΔΡΟΜΕ | 0,3620 | -2,16 % | -0,0080 | 5.993 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 728.339 |
| ΣΕΝΤΡ | 0,3350 | -2,05 % | -0,0070 | 15.830 |
Συνεχης ενημερωση
ΑΝΩΝΥΜΗ ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΙΑ ΚΡΗΤΗΣ Α.Ε. (ΑΝΕΠ)
0,0720 €
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 | 3,6200 | 9,70% | 3,6200 | 3,6200 | 3,6200 | 106 | ,00 |
| 05/8/2010 | 3,3000 | 10,00% | 3,3000 | 3,3000 | 3,3000 | 42 | ,00 |
| 04/8/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 03/8/2010 | 3,0000 | 5,26% | 2,9700 | 3,1300 | 2,9700 | 281 | ,00 |
| 02/8/2010 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 30/7/2010 | 2,8500 | 9,62% | 2,8500 | 2,8500 | 2,8500 | 42 | ,00 |
| 29/7/2010 | 2,6000 | 9,70% | 2,6000 | 2,6000 | 2,6000 | 42 | ,00 |
| 28/7/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 27/7/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 26/7/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 23/7/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 22/7/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 21/7/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 20/7/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 19/7/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 16/7/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 15/7/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 14/7/2010 | 2,3700 | 9,72% | 2,3700 | 2,3700 | 2,3700 | 28 | ,00 |
| 13/7/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 12/7/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 09/7/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 08/7/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 07/7/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 06/7/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 05/7/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 02/7/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 01/7/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 20 | ,00 |
| 30/6/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 29/6/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 28/6/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 25/6/2010 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 24/6/2010 | 2,1600 | -10,00% | 2,1600 | 2,1600 | 2,1600 | 14 | ,00 |
| 23/6/2010 | 2,4000 | 25,00% | 2,4000 | 2,4000 | 2,4000 | 17 | ,00 |
| 22/6/2010 | 1,9200 | -23,81% | 1,9200 | 1,9200 | 1,9200 | 22 | ,00 |
| 21/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 18/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 17/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 16/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 15/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 14/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 13 | ,00 |
| 11/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 10/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 09/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 08/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 07/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 04/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 03/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 02/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 01/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 31/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 28/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 27/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 26/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 25/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 21/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 20/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 19/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 18/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 17/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 14/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 13/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 12/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 250 | ,00 |
| 11/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 10/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 07/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 06/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 05/5/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 04/5/2010 | 2,5200 | -2,33% | 2,5200 | 2,5200 | 2,5200 | 115 | ,00 |
| 03/5/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 30/4/2010 | 2,5800 | -6,52% | 2,5800 | 2,5800 | 2,5800 | 26 | ,00 |
| 29/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 28/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 27/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 26/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 23/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 417 | ,00 |
| 22/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 21/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 20/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 19/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 16/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 15/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 14/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 29 | ,00 |
| 13/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 12/4/2010 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 6 | ,00 |
| 09/4/2010 | 2,7600 | -4,17% | 2,7600 | 2,7600 | 2,7600 | 67 | ,00 |
| 08/4/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 07/4/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 06/4/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 01/4/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 31/3/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 30/3/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 29/3/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 26/3/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 24/3/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 23/3/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 22/3/2010 | 2,8800 | -4,00% | 2,8800 | 2,8800 | 2,8800 | 42 | ,00 |
| 19/3/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 18/3/2010 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 17/3/2010 | 3,0000 | -7,41% | 3,0000 | 3,0000 | 3,0000 | 46 | ,00 |
| 16/3/2010 | 3,2400 | -1,82% | 3,2400 | 3,2400 | 3,2400 | 25 | ,00 |
| 15/3/2010 | 3,3000 | -1,79% | 3,3000 | 3,3000 | 3,3000 | 25 | ,00 |
| 12/3/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 11/3/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 10/3/2010 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 09/3/2010 | 3,3600 | -2,04% | 3,3600 | 3,3600 | 3,3600 | 33 | ,00 |
| 08/3/2010 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | ,00 | |
| 05/3/2010 | 3,4300 | -1,44% | 3,4300 | 3,4300 | 3,4300 | 25 | ,00 |
| 04/3/2010 | 3,4800 | -3,33% | 3,4800 | 3,4800 | 3,4800 | 25 | ,00 |
| 03/3/2010 | 3,6000 | 1,41% | 3,5300 | 3,6000 | 3,5300 | 100 | ,00 |
| 02/3/2010 | 3,5500 | -0,28% | 3,5500 | 3,5500 | 3,5500 | 17 | ,00 |
| 01/3/2010 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 26/2/2010 | 3,5600 | -0,28% | 3,5600 | 3,5600 | 3,5600 | 8 | ,00 |
| 25/2/2010 | 3,5700 | 0,00% | 3,5700 | 3,5700 | 3,5700 | ,00 | |
| 24/2/2010 | 3,5700 | -0,56% | 3,5700 | 3,5700 | 3,5700 | 8 | ,00 |
| 23/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 22/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 19/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 18/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 17/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 16/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 12/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 11/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 10/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 09/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 08/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 05/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 04/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 03/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 02/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 01/2/2010 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 29/1/2010 | 3,5900 | -0,28% | 3,5900 | 3,5900 | 3,5900 | 8 | ,00 |
| 28/1/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 27/1/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 26/1/2010 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 25/1/2010 | 3,6000 | 29,50% | 3,6000 | 3,6000 | 3,6000 | 8 | ,00 |
| 22/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 21/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 20/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 19/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 18/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 15/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 14/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 13/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 12/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 11/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 08/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 07/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 05/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 04/1/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 4 | ,00 |
| 31/12/2009 | 2,7800 | 0,36% | 2,7800 | 2,7800 | 2,7800 | 33 | 90,48 |
| 30/12/2009 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 29/12/2009 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 28/12/2009 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 23/12/2009 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 22/12/2009 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 21/12/2009 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 18/12/2009 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 17/12/2009 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 16/12/2009 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 15/12/2009 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 14/12/2009 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 11/12/2009 | 2,7700 | -11,22% | 2,7700 | 2,7700 | 2,7700 | 99 | 274,89 |
| 10/12/2009 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 09/12/2009 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 08/12/2009 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 07/12/2009 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 04/12/2009 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 03/12/2009 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 02/12/2009 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 01/12/2009 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 30/11/2009 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 27/11/2009 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 26/11/2009 | 3,1200 | 0,32% | 3,1200 | 3,1200 | 3,1200 | 167 | ,00 |
| 25/11/2009 | 3,1100 | 7,61% | 2,9400 | 3,1100 | 2,9400 | 334 | ,00 |
| 24/11/2009 | 2,8900 | -9,12% | 2,8900 | 2,8900 | 2,8900 | 5 | ,00 |
| 23/11/2009 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 4 | ,00 |
| 20/11/2009 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 19/11/2009 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 18/11/2009 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 17/11/2009 | 3,1800 | 29,27% | 3,1800 | 3,1800 | 3,1800 | 1 | ,00 |
| 16/11/2009 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 13/11/2009 | 2,4600 | -24,07% | 2,4600 | 2,4600 | 2,4600 | 68 | ,00 |
| 12/11/2009 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 11/11/2009 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 10/11/2009 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | 125 | ,00 |
| 09/11/2009 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 06/11/2009 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 05/11/2009 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 04/11/2009 | 3,2400 | 13,68% | 2,9000 | 3,2400 | 2,9000 | 3 | ,00 |
| 03/11/2009 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 02/11/2009 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | 21 | ,00 |
| 30/10/2009 | 2,8500 | 5,17% | 2,8100 | 2,8500 | 2,8100 | 11 | ,00 |
| 29/10/2009 | 2,7100 | -19,35% | 2,4600 | 2,8100 | 2,4600 | 530 | ,00 |
| 27/10/2009 | 3,3600 | 8,74% | 3,0600 | 3,3600 | 3,0500 | 1.334 | ,00 |
| 26/10/2009 | 3,0900 | -8,58% | 3,0500 | 3,0900 | 3,0500 | 23 | ,00 |
| 23/10/2009 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 22/10/2009 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 21/10/2009 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 20/10/2009 | 3,3800 | 15,36% | 2,9300 | 3,4500 | 2,9300 | 33 | ,00 |
| 19/10/2009 | 2,9300 | -2,98% | 2,5200 | 3,4800 | 2,5200 | 1.132 | ,00 |
| 16/10/2009 | 3,0200 | 14,39% | 3,3300 | 3,3300 | 3,0000 | 38 | ,00 |
| 15/10/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 14/10/2009 | 2,6400 | -0,38% | 2,6400 | 2,6400 | 2,6400 | 293 | ,00 |
| 13/10/2009 | 2,6500 | 0,38% | 3,3900 | 3,3900 | 2,6500 | 39 | ,00 |
| 12/10/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 09/10/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 08/10/2009 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 07/10/2009 | 2,6400 | 16,30% | 2,6400 | 2,6400 | 2,6400 | 1 | ,00 |
| 06/10/2009 | 2,2700 | -26,30% | 2,2700 | 2,2700 | 2,2700 | 2 | ,00 |
| 05/10/2009 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 02/10/2009 | 3,0800 | 11,59% | 2,8800 | 3,1400 | 2,8800 | 417 | ,00 |
| 01/10/2009 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 30/9/2009 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 29/9/2009 | 2,7600 | -20,69% | 3,4800 | 3,4800 | 2,7600 | 934 | ,00 |
| 28/9/2009 | 3,4800 | 20,83% | 3,7200 | 3,7400 | 3,4800 | 550 | ,00 |
| 25/9/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 24/9/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 23/9/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 22/9/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 21/9/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 18/9/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 17/9/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 16/9/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 15/9/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 53 | ,00 |
| 14/9/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 11/9/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 10/9/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 09/9/2009 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 08/9/2009 | 2,8800 | -4,00% | 2,8800 | 2,8800 | 2,8800 | 83 | ,00 |
| 07/9/2009 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 04/9/2009 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 10 | ,00 |
| 03/9/2009 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 02/9/2009 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 01/9/2009 | 3,0000 | -14,53% | 2,4700 | 3,0000 | 2,4700 | 125 | ,00 |
| 31/8/2009 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | 175 | ,00 |
| 28/8/2009 | 3,5100 | 29,04% | 2,9900 | 3,5100 | 2,9900 | 192 | ,00 |
| 27/8/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 26/8/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 25/8/2009 | 2,7200 | 0,37% | 2,7300 | 2,7300 | 2,7200 | 292 | ,00 |
| 24/8/2009 | 2,7100 | 1,50% | 2,7100 | 2,7100 | 2,7100 | 2 | ,00 |
| 21/8/2009 | 2,6700 | 3,09% | 2,6900 | 2,6900 | 2,6700 | 121 | ,00 |
| 20/8/2009 | 2,5900 | 0,39% | 2,5900 | 2,5900 | 2,5900 | 8 | ,00 |
| 19/8/2009 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 3 | ,00 |
| 18/8/2009 | 2,5800 | -28,33% | 2,5800 | 2,5800 | 2,5800 | 1 | ,00 |
| 17/8/2009 | 3,6000 | -9,77% | 3,6000 | 3,6000 | 3,6000 | 334 | ,00 |
| 14/8/2009 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 13/8/2009 | 3,9900 | 21,28% | 3,9900 | 3,9900 | 3,9900 | 8 | ,00 |
| 12/8/2009 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | ,00 | |
| 11/8/2009 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | ,00 | |
| 10/8/2009 | 3,2900 | -8,61% | 2,6400 | 3,2900 | 2,6400 | 75 | ,00 |
| 07/8/2009 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 06/8/2009 | 3,6000 | -6,98% | 3,6000 | 3,6000 | 3,6000 | 167 | ,00 |
| 05/8/2009 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 04/8/2009 | 3,8700 | 0,26% | 3,6000 | 3,8700 | 3,6000 | 50 | ,00 |
| 03/8/2009 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 31/7/2009 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 30/7/2009 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 29/7/2009 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 28/7/2009 | 3,8600 | -5,39% | 3,8900 | 3,8900 | 3,8600 | 108 | ,00 |
| 27/7/2009 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 24/7/2009 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 23/7/2009 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 22/7/2009 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 21/7/2009 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 20/7/2009 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 17/7/2009 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 16/7/2009 | 4,0800 | 17,24% | 4,0800 | 4,0800 | 4,0800 | 18 | ,00 |
| 15/7/2009 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 14/7/2009 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 13/7/2009 | 3,4800 | -1,42% | 3,2400 | 3,4800 | 3,2400 | 28 | ,00 |
| 10/7/2009 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 09/7/2009 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 08/7/2009 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 07/7/2009 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 06/7/2009 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 03/7/2009 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 02/7/2009 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 01/7/2009 | 3,5300 | -0,28% | 3,5300 | 3,5300 | 3,5300 | 1 | ,00 |
| 30/6/2009 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | 17 | ,00 |
| 29/6/2009 | 3,5400 | -1,39% | 3,5500 | 3,5500 | 3,5400 | 10 | ,00 |
| 26/6/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 25/6/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 24/6/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 23/6/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 22/6/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 19/6/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 18/6/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 17/6/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 16/6/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 15/6/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 12/6/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 11/6/2009 | 3,5900 | 16,18% | 3,5900 | 3,5900 | 3,5900 | 19 | ,00 |
| 10/6/2009 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 09/6/2009 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 05/6/2009 | 3,0900 | 4,04% | 3,0900 | 3,0900 | 3,0900 | 87 | ,00 |
| 04/6/2009 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | ,00 | |
| 03/6/2009 | 2,9700 | 1,37% | 3,7800 | 3,7800 | 2,9700 | 188 | ,00 |
| 02/6/2009 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 01/6/2009 | 2,9300 | -22,89% | 2,9300 | 2,9300 | 2,9300 | 41 | ,00 |
| 29/5/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 0,1445 | 5.325 |
| ΑΒΑΞ | 2,7900 | 4,10 % | 0,1100 | 395.426 |
| ΛΑΒΙ | 0,9420 | 3,74 % | 0,0340 | 617.367 |
| ΑΤΕΚ | 1,4400 | 3,60 % | 0,0500 | 8.540 |
| ΤΖΚΑ | 1,3600 | 3,42 % | 0,0450 | 15.598 |
| ΠΑΠ | 3,1500 | 3,28 % | 0,1000 | 28.875 |
| ΒΙΟΣΚ | 2,9500 | 2,79 % | 0,0800 | 4.579 |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 0,0320 | 76.561 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| NOVAL | 2,8900 | 2,48 % | 0,0700 | 147.826 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 87.916.704 |
| ΑΛΦΑ | 3,4180 | 0,09 % | 0,0030 | 39.053.957 |
| ΕΤΕ | 13,1800 | 0,38 % | 0,0500 | 23.079.461 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 13.213.395 |
| ΟΤΕ | 16,7900 | -0,94 % | -0,1600 | 9.277.449 |
| TITC | 48,1000 | 1,37 % | 0,6500 | 9.106.929 |
| ΔΕΗ | 17,9700 | -0,22 % | -0,0400 | 9.072.525 |
| MTLN | 42,1000 | 1,99 % | 0,8200 | 8.614.178 |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | -0,1800 | 8.077.525 |
| ΜΠΕΛΑ | 27,2000 | -0,15 % | -0,0400 | 7.292.158 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 87,92εκ. |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 39,05εκ. |
| ΙΝΛΟΤ | 1,0000 | -1,96 % | 3.842.619 | 3,86εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 902χιλ. |
| ΕΤΕ | 13,1800 | 0,38 % | 1.748.071 | 23,08εκ. |
| BOCHGR | 8,0000 | 0,76 % | 730.461 | 5,85εκ. |
| ΟΠΑΠ | 18,0000 | -2,12 % | 728.339 | 13,21εκ. |
| ΕΛΛΑΚΤΩΡ | 1,9020 | 0,21 % | 678.748 | 1,29εκ. |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 579,4χιλ. |
| CREDIA | 1,6220 | -1,10 % | 557.645 | 914,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,3000 | 1,47 % | 221.643 | 1,57 % |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 0,71 % |
| EIS | 2,0550 | -0,24 % | 106.961 | 0,70 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 0,64 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 0,51 % |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 0,49 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 0,37 % |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | 322.173 | 0,31 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 0,28 % |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 76.561 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 5.325 | 6,67 % |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | 3.192 | 6,52 % |
| ΑΤΕΚ | 1,4400 | 3,60 % | 8.540 | 6,47 % |
| ΠΡΔ | 0,4700 | -4,86 % | 43.960 | 5,67 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 162 | 5,29 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 5,08 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 5,07 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 5,04 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 4,94 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|