| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
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 |
|---|---|---|---|---|---|---|---|
| 28/5/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 27/5/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 26/5/2009 | 3,8000 | 5,56% | 3,2500 | 3,8000 | 3,2500 | 468 | ,00 |
| 25/5/2009 | 3,6000 | 3,75% | 3,6000 | 3,6000 | 3,4800 | 1.001 | ,00 |
| 22/5/2009 | 3,4700 | 2,66% | 3,9500 | 3,9500 | 3,3800 | 1.984 | ,00 |
| 21/5/2009 | 3,3800 | -19,52% | 3,3800 | 3,9600 | 3,3800 | 1.858 | ,00 |
| 20/5/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 19/5/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 18/5/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 15/5/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 14/5/2009 | 4,2000 | 20,69% | 3,5500 | 4,2000 | 3,5500 | 58 | ,00 |
| 13/5/2009 | 3,4800 | -5,69% | 3,4800 | 3,4800 | 3,4800 | 424 | ,00 |
| 12/5/2009 | 3,6900 | 9,82% | 3,3700 | 3,6900 | 3,3700 | 22 | ,00 |
| 11/5/2009 | 3,3600 | -9,68% | 3,3600 | 3,3600 | 3,3600 | 116 | ,00 |
| 08/5/2009 | 3,7200 | 0,00% | 3,3600 | 3,7200 | 3,3600 | 12 | ,00 |
| 07/5/2009 | 3,7200 | -9,49% | 2,9500 | 3,8400 | 2,9500 | 434 | ,00 |
| 06/5/2009 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | ,00 | |
| 05/5/2009 | 4,1100 | 1,73% | 4,0400 | 4,1100 | 4,0400 | 140 | ,00 |
| 04/5/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 30/4/2009 | 4,0400 | 0,00% | 3,6000 | 4,0400 | 3,6000 | 28 | ,00 |
| 29/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 28/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 27/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 24/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 23/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 22/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 21/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 16/4/2009 | 4,0400 | 6,04% | 4,0400 | 4,0400 | 4,0400 | 83 | ,00 |
| 15/4/2009 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 14/4/2009 | 3,8100 | 5,83% | 3,6000 | 3,8100 | 3,6000 | 167 | ,00 |
| 09/4/2009 | 3,6000 | -3,23% | 3,6000 | 3,6000 | 3,6000 | 4 | ,00 |
| 08/4/2009 | 3,7200 | -8,15% | 3,7200 | 3,7200 | 3,7200 | 138 | ,00 |
| 07/4/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 06/4/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 03/4/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 02/4/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 01/4/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 31/3/2009 | 4,0500 | -0,74% | 3,6000 | 4,0500 | 3,6000 | 383 | ,00 |
| 30/3/2009 | 4,0800 | 7,09% | 4,0500 | 4,0800 | 4,0500 | 250 | ,00 |
| 27/3/2009 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 26/3/2009 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 24/3/2009 | 3,8100 | -3,05% | 3,8300 | 3,8300 | 3,8100 | 42 | ,00 |
| 23/3/2009 | 3,9300 | -3,91% | 3,9300 | 3,9300 | 3,9300 | 42 | ,00 |
| 20/3/2009 | 4,0900 | 3,54% | 4,8000 | 4,8000 | 2,7800 | 259 | ,00 |
| 19/3/2009 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 18/3/2009 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 17/3/2009 | 3,9500 | 9,72% | 2,6500 | 3,9500 | 2,6500 | 25 | ,00 |
| 16/3/2009 | 3,6000 | -9,09% | 3,6000 | 3,6000 | 3,6000 | 58 | ,00 |
| 13/3/2009 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 12/3/2009 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 11/3/2009 | 3,9600 | -2,22% | 3,9600 | 3,9600 | 3,9600 | 1 | ,00 |
| 10/3/2009 | 4,0500 | 12,50% | 3,6000 | 4,6500 | 3,6000 | 192 | ,00 |
| 09/3/2009 | 3,6000 | -6,25% | 3,6000 | 3,6000 | 3,6000 | 4 | ,00 |
| 06/3/2009 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 05/3/2009 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 04/3/2009 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 03/3/2009 | 3,8400 | -0,52% | 3,8400 | 3,8400 | 3,8400 | 17 | ,00 |
| 27/2/2009 | 3,8600 | -9,60% | 4,1500 | 4,1500 | 3,8400 | 188 | ,00 |
| 26/2/2009 | 4,2700 | -10,11% | 4,2700 | 4,2700 | 4,2700 | 1 | ,00 |
| 25/2/2009 | 4,7500 | 13,10% | 4,7500 | 4,7500 | 4,7500 | 25 | ,00 |
| 24/2/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 23/2/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 20/2/2009 | 4,2000 | -10,26% | 4,2000 | 4,2000 | 4,2000 | 1 | ,00 |
| 19/2/2009 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 18/2/2009 | 4,6800 | 30,00% | 3,6000 | 4,6800 | 3,6000 | 96 | ,00 |
| 17/2/2009 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 16/2/2009 | 3,6000 | -0,55% | 3,6000 | 3,6000 | 3,6000 | 27 | ,00 |
| 13/2/2009 | 3,6200 | -14,22% | 4,2200 | 4,2200 | 3,6000 | 693 | ,00 |
| 12/2/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | 25 | ,00 |
| 11/2/2009 | 4,2200 | -4,31% | 5,5600 | 5,5600 | 4,2200 | 12 | ,00 |
| 10/2/2009 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 09/2/2009 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 06/2/2009 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 05/2/2009 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 04/2/2009 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 03/2/2009 | 4,4100 | 6,78% | 4,8000 | 4,8000 | 4,4100 | 121 | ,00 |
| 02/2/2009 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 30/1/2009 | 4,1300 | -9,43% | 3,2000 | 4,1300 | 3,2000 | 12 | ,00 |
| 29/1/2009 | 4,5600 | -15,87% | 4,5600 | 4,5600 | 4,5600 | 1 | ,00 |
| 28/1/2009 | 5,4200 | 29,98% | 5,4200 | 5,4200 | 5,4200 | 8 | ,00 |
| 27/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 26/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 23/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 22/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 21/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 20/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | 1 | ,00 |
| 19/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 16/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 15/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 14/1/2009 | 4,1700 | -1,18% | 3,9600 | 4,1700 | 3,9600 | 126 | ,00 |
| 13/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 12/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | 2 | ,00 |
| 09/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 08/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 07/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 05/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 02/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 31/12/2008 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | 25 | ,00 |
| 30/12/2008 | 4,2200 | -9,83% | 4,6800 | 4,6800 | 4,2200 | 296 | ,00 |
| 29/12/2008 | 4,6800 | 30,00% | 2,6500 | 4,6800 | 2,6500 | 21 | ,00 |
| 24/12/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 250 | ,00 |
| 23/12/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 283 | ,00 |
| 22/12/2008 | 3,6000 | 29,96% | 3,6000 | 3,6000 | 3,6000 | 50 | ,00 |
| 19/12/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 18/12/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 17/12/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 3 | ,00 |
| 16/12/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 15/12/2008 | 2,7700 | -30,05% | 2,7700 | 2,7700 | 2,7700 | 3 | ,00 |
| 12/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 11/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 10/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 09/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 08/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 05/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 04/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 03/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 02/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 01/12/2008 | 3,9600 | 13,79% | 3,9600 | 3,9600 | 3,9600 | 83 | ,00 |
| 28/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 27/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 26/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 25/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 24/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 21/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 20/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 19/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 18/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 17/11/2008 | 3,4800 | -3,33% | 3,4800 | 3,4800 | 3,4800 | 2 | ,00 |
| 14/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 13/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 12/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 11/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 10/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 07/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 06/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 292 | ,00 |
| 05/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 04/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 03/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 313 | ,00 |
| 31/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 250 | ,00 |
| 30/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 29/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 27/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 24/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 23/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 22/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 21/10/2008 | 3,6000 | 0,00% | 2,6400 | 3,6000 | 2,6400 | 69 | ,00 |
| 20/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 17/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 168 | ,00 |
| 16/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 50 | ,00 |
| 15/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 39 | ,00 |
| 14/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 120 | ,00 |
| 13/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 10/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 45 | ,00 |
| 09/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 08/10/2008 | 3,6000 | 23,71% | 3,6000 | 3,6000 | 3,6000 | 167 | ,00 |
| 07/10/2008 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 06/10/2008 | 2,9100 | -29,88% | 2,9100 | 2,9100 | 2,9100 | 96 | ,00 |
| 03/10/2008 | 4,1500 | 23,51% | 2,3500 | 4,1500 | 2,3500 | 28 | ,00 |
| 02/10/2008 | 3,3600 | -6,67% | 3,3600 | 3,3600 | 3,3600 | 2 | ,00 |
| 01/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 30/9/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 29/9/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 26/9/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 25/9/2008 | 3,6000 | -0,55% | 3,6000 | 3,6000 | 3,6000 | 3 | ,00 |
| 24/9/2008 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 23/9/2008 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 22/9/2008 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 19/9/2008 | 3,6200 | 0,56% | 3,6200 | 3,6200 | 3,6200 | 215 | ,00 |
| 18/9/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 17 | ,00 |
| 17/9/2008 | 3,6000 | 3,45% | 3,3600 | 3,6000 | 3,3600 | 18 | ,00 |
| 16/9/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 15/9/2008 | 3,4800 | -1,42% | 3,4800 | 3,4800 | 3,4800 | 33 | ,00 |
| 12/9/2008 | 3,5300 | 1,15% | 3,5300 | 3,5300 | 3,5300 | 88 | ,00 |
| 11/9/2008 | 3,4900 | -22,96% | 4,2000 | 4,2000 | 3,4300 | 92 | ,00 |
| 10/9/2008 | 4,5300 | -1,09% | 3,4200 | 4,5300 | 3,4200 | 59 | ,00 |
| 09/9/2008 | 4,5800 | 0,00% | 4,6800 | 4,6800 | 4,5800 | 187 | ,00 |
| 08/9/2008 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | 8 | ,00 |
| 05/9/2008 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 04/9/2008 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | 7 | ,00 |
| 03/9/2008 | 4,5800 | 9,05% | 4,5800 | 4,5800 | 4,5800 | 2 | ,00 |
| 02/9/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 25 | ,00 |
| 01/9/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 1 | ,00 |
| 29/8/2008 | 4,2000 | 6,06% | 4,2000 | 4,2000 | 4,2000 | 94 | ,00 |
| 28/8/2008 | 3,9600 | -7,69% | 3,9600 | 3,9600 | 3,9600 | 13 | ,00 |
| 27/8/2008 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 26/8/2008 | 4,2900 | -3,38% | 4,2000 | 4,2900 | 4,2000 | 158 | ,00 |
| 25/8/2008 | 4,4400 | 12,12% | 3,9600 | 4,4400 | 3,9600 | 199 | ,00 |
| 22/8/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 21/8/2008 | 3,9600 | -5,71% | 2,9500 | 3,9600 | 2,9500 | 144 | ,00 |
| 20/8/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 8 | ,00 |
| 19/8/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 18/8/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 14/8/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 13/8/2008 | 4,2000 | 1,69% | 4,0500 | 4,2000 | 4,0500 | 38 | ,00 |
| 12/8/2008 | 4,1300 | 3,77% | 4,1700 | 4,1700 | 3,3600 | 171 | ,00 |
| 11/8/2008 | 3,9800 | 22,84% | 4,2000 | 4,2000 | 3,2500 | 103 | ,00 |
| 08/8/2008 | 3,2400 | -6,63% | 3,2400 | 3,2400 | 3,2400 | 2 | ,00 |
| 07/8/2008 | 3,4700 | 10,86% | 4,0500 | 4,0500 | 3,3600 | 52 | ,00 |
| 06/8/2008 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 05/8/2008 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 04/8/2008 | 3,1300 | -24,21% | 3,1300 | 3,1300 | 3,1300 | 6 | ,00 |
| 01/8/2008 | 4,1300 | 14,72% | 3,8900 | 4,1300 | 3,8900 | 3 | ,00 |
| 31/7/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 30/7/2008 | 3,6000 | -21,40% | 3,6000 | 3,6000 | 3,6000 | 3 | ,00 |
| 29/7/2008 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 28/7/2008 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | 25 | ,00 |
| 25/7/2008 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 24/7/2008 | 4,5800 | 27,22% | 4,5800 | 4,5800 | 4,5800 | 136 | ,00 |
| 23/7/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 22/7/2008 | 3,6000 | -3,74% | 2,6500 | 4,6300 | 2,6500 | 307 | ,00 |
| 21/7/2008 | 3,7400 | -20,09% | 4,6800 | 4,6800 | 3,2700 | 44 | ,00 |
| 18/7/2008 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 17/7/2008 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 16/7/2008 | 4,6800 | 30,00% | 3,2400 | 4,6800 | 3,2400 | 499 | ,00 |
| 15/7/2008 | 3,6000 | 14,29% | 3,1700 | 3,6000 | 3,1700 | 835 | ,00 |
| 14/7/2008 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 11/7/2008 | 3,1500 | -24,46% | 3,9600 | 3,9600 | 3,1400 | 425 | ,00 |
| 10/7/2008 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 09/7/2008 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 08/7/2008 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 07/7/2008 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 04/7/2008 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 03/7/2008 | 4,1700 | -5,44% | 3,6200 | 4,1700 | 3,6000 | 251 | ,00 |
| 02/7/2008 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | 83 | ,00 |
| 01/7/2008 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 30/6/2008 | 4,4100 | 5,00% | 4,2000 | 4,4100 | 4,2000 | 292 | ,00 |
| 27/6/2008 | 4,2000 | -7,89% | 3,9600 | 4,2000 | 3,9600 | 50 | ,00 |
| 26/6/2008 | 4,5600 | 15,15% | 3,9100 | 4,7500 | 3,9100 | 984 | ,00 |
| 25/6/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 24/6/2008 | 3,9600 | 11,55% | 3,5500 | 3,9600 | 3,5500 | 175 | ,00 |
| 23/6/2008 | 3,5500 | -9,67% | 3,5500 | 3,5500 | 3,5500 | 219 | ,00 |
| 20/6/2008 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 167 | ,00 |
| 19/6/2008 | 3,9300 | -0,76% | 3,7200 | 3,9300 | 3,4200 | 405 | ,00 |
| 18/6/2008 | 3,9600 | 1,28% | 3,9300 | 3,9600 | 3,9300 | 129 | ,00 |
| 17/6/2008 | 3,9100 | -1,26% | 3,9300 | 3,9300 | 3,9100 | 126 | ,00 |
| 13/6/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 42 | ,00 |
| 12/6/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 2 | ,00 |
| 11/6/2008 | 3,9600 | 0,00% | 3,6000 | 3,9600 | 3,6000 | 21 | ,00 |
| 10/6/2008 | 3,9600 | -1,74% | 3,9800 | 3,9800 | 3,9600 | 26 | ,00 |
| 09/6/2008 | 4,0300 | 0,00% | 2,8300 | 4,0300 | 2,8300 | 875 | ,00 |
| 06/6/2008 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | 1.361 | ,00 |
| 05/6/2008 | 4,0300 | -4,05% | 4,0300 | 4,0300 | 4,0300 | 83 | ,00 |
| 04/6/2008 | 4,2000 | -7,89% | 4,2000 | 4,2000 | 4,2000 | 17 | ,00 |
| 03/6/2008 | 4,5600 | -4,00% | 3,3600 | 4,5600 | 3,3600 | 340 | ,00 |
| 02/6/2008 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | 83 | ,00 |
| 30/5/2008 | 4,7500 | 1,50% | 4,6800 | 4,7500 | 4,6800 | 398 | ,00 |
| 29/5/2008 | 4,6800 | 8,33% | 4,7000 | 4,7000 | 4,3200 | 165 | ,00 |
| 28/5/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 27/5/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 26/5/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 23/5/2008 | 4,3200 | 0,70% | 4,2900 | 4,3200 | 4,2900 | 242 | ,00 |
| 22/5/2008 | 4,2900 | -5,92% | 4,0800 | 4,2900 | 4,0800 | 559 | ,00 |
| 21/5/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 20/5/2008 | 4,5600 | -2,56% | 4,2700 | 4,5800 | 4,2700 | 422 | ,00 |
| 19/5/2008 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 250 | ,00 |
| 16/5/2008 | 4,6800 | -1,47% | 4,6800 | 4,6800 | 4,6800 | 8 | ,00 |
| 15/5/2008 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | ,00 | |
| 14/5/2008 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | ,00 | |
| 13/5/2008 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | ,00 | |
| 12/5/2008 | 4,7500 | -0,42% | 3,4100 | 4,7500 | 3,4100 | 419 | ,00 |
| 09/5/2008 | 4,7700 | 0,00% | 4,7700 | 4,7700 | 4,7700 | ,00 | |
| 08/5/2008 | 4,7700 | 1,92% | 4,7700 | 4,7700 | 4,7700 | 250 | ,00 |
| 07/5/2008 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 1 | ,00 |
| 06/5/2008 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 05/5/2008 | 4,6800 | 11,43% | 4,7000 | 4,7000 | 4,6800 | 85 | ,00 |
| 02/5/2008 | 4,2000 | -11,95% | 4,2000 | 4,2000 | 4,2000 | 198 | ,00 |
| 30/4/2008 | 4,7700 | 10,42% | 3,6500 | 4,7700 | 3,6500 | 568 | ,00 |
| 29/4/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 96 | ,00 |
| 24/4/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 23/4/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 22/4/2008 | 4,3200 | -2,70% | 4,3200 | 4,3200 | 4,3200 | 50 | ,00 |
| 21/4/2008 | 4,4400 | 8,82% | 4,4400 | 4,4400 | 4,4400 | 17 | ,00 |
| 18/4/2008 | 4,0800 | 27,90% | 4,1300 | 4,1300 | 2,6600 | 33 | ,00 |
| 17/4/2008 | 3,1900 | -27,00% | 4,3700 | 4,4100 | 3,1900 | 31 | ,00 |
| 16/4/2008 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | 834 | ,00 |
| 15/4/2008 | 4,3700 | 21,39% | 3,6000 | 4,4100 | 3,6000 | 53 | ,00 |
| 14/4/2008 | 3,6000 | -11,76% | 3,6000 | 3,6000 | 3,6000 | 668 | ,00 |
| 11/4/2008 | 4,0800 | 9,09% | 3,0600 | 4,0800 | 3,0600 | 45 | ,00 |
| 10/4/2008 | 3,7400 | 29,86% | 3,7200 | 3,7400 | 2,4000 | 268 | ,00 |
| 09/4/2008 | 2,8800 | -27,27% | 2,8800 | 2,8800 | 2,8800 | 102 | ,00 |
| 08/4/2008 | 3,9600 | -13,16% | 4,3400 | 4,5800 | 3,9600 | 101 | ,00 |
| 07/4/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 04/4/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 03/4/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 02/4/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 01/4/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 40 | ,00 |
| 31/3/2008 | 4,5600 | 20,32% | 4,5600 | 4,5600 | 4,5600 | 2 | ,00 |
| 28/3/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 27/3/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 26/3/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 20/3/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | 17 | ,00 |
| 19/3/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 18/3/2008 | 3,7900 | 28,91% | 3,6000 | 3,7900 | 3,6000 | 334 | ,00 |
| 17/3/2008 | 2,9400 | -30,00% | 2,9400 | 2,9400 | 2,9400 | 20 | ,00 |
| 14/3/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 13/3/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 12/3/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 11/3/2008 | 4,2000 | -12,50% | 4,2000 | 4,2000 | 4,2000 | 42 | ,00 |
| 07/3/2008 | 4,8000 | 3,23% | 4,2000 | 4,8000 | 4,2000 | 225 | ,00 |
| 06/3/2008 | 4,6500 | 0,00% | 4,6500 | 4,6500 | 4,6500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|