| 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 |
|---|---|---|---|---|---|---|---|
| 21/12/2006 | 1,2000 | -5,51% | 1,2000 | 1,2000 | 1,2000 | 30 | 36,24 |
| 20/12/2006 | 1,2700 | -6,62% | 1,2700 | 1,2700 | 1,2700 | 319 | 408,00 |
| 19/12/2006 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 18/12/2006 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 15/12/2006 | 1,3600 | 13,33% | 1,2000 | 1,3600 | 1,2000 | 712 | 863,20 |
| 14/12/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/12/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/12/2006 | 1,2000 | 15,38% | 1,0600 | 1,2000 | 1,0600 | 210 | 230,58 |
| 11/12/2006 | 1,0400 | -18,75% | 1,0400 | 1,0400 | 1,0400 | 96 | 100,87 |
| 08/12/2006 | 1,2800 | 0,00% | 1,0600 | 1,2800 | 1,0600 | 3 | 2,93 |
| 07/12/2006 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 06/12/2006 | 1,2800 | -17,95% | 1,2500 | 1,2800 | 1,2500 | 68 | 86,40 |
| 05/12/2006 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 04/12/2006 | 1,5600 | 5,41% | 1,5600 | 1,5600 | 1,5600 | 314 | 487,50 |
| 01/12/2006 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 700 | 1.032,30 |
| 30/11/2006 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4800 | 51 | 75,85 |
| 29/11/2006 | 1,4900 | 19,20% | 1,2500 | 1,4900 | 1,2500 | 250 | 342,00 |
| 28/11/2006 | 1,2500 | 8,70% | 1,1500 | 1,2500 | 1,1500 | 162 | 197,28 |
| 27/11/2006 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 24/11/2006 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/11/2006 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 22/11/2006 | 1,1500 | -20,14% | 1,1500 | 1,1500 | 1,1500 | 73 | 84,10 |
| 21/11/2006 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 138 | 198,00 |
| 20/11/2006 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 559 | 802,80 |
| 17/11/2006 | 1,4400 | -17,71% | 1,4400 | 1,4400 | 1,4400 | 1 | ,00 |
| 16/11/2006 | 1,7500 | 19,86% | 1,7500 | 1,7500 | 1,7500 | 2.006 | 3.504,00 |
| 15/11/2006 | 1,4600 | 19,67% | 1,2200 | 1,4600 | 1,2200 | 637 | 897,42 |
| 14/11/2006 | 1,2200 | -19,74% | 1,2200 | 1,2200 | 1,2200 | 123 | 151,47 |
| 13/11/2006 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 1.145 | 1.743,83 |
| 10/11/2006 | 1,5200 | 19,69% | 1,5100 | 1,5200 | 1,5100 | 93 | 141,14 |
| 09/11/2006 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 08/11/2006 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 07/11/2006 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 516 | 659,20 |
| 06/11/2006 | 1,2700 | -2,31% | 1,2700 | 1,2700 | 1,2700 | 220 | 281,60 |
| 03/11/2006 | 1,3000 | 2,36% | 1,3000 | 1,3000 | 1,3000 | 220 | 285,12 |
| 02/11/2006 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 178 | 227,20 |
| 01/11/2006 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 118 | 150,40 |
| 31/10/2006 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 5 | 6,24 |
| 30/10/2006 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 21 | 26,52 |
| 27/10/2006 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 26/10/2006 | 1,2500 | 11,61% | 0,9000 | 1,2500 | 0,9000 | 963 | 1.117,24 |
| 25/10/2006 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1.001 | 1.118,60 |
| 24/10/2006 | 1,1200 | -13,85% | 1,1200 | 1,1200 | 1,1200 | 13 | 15,40 |
| 23/10/2006 | 1,3000 | 20,37% | 1,3000 | 1,3000 | 1,3000 | 6 | 8,10 |
| 20/10/2006 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 125 | 136,00 |
| 19/10/2006 | 1,0800 | -20,59% | 1,0800 | 1,0800 | 1,0800 | 351 | 380,80 |
| 18/10/2006 | 1,3600 | -2,16% | 1,3600 | 1,3600 | 1,3600 | 441 | 598,40 |
| 17/10/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 16/10/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 13/10/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 12/10/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 11/10/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 969 | 1.345,02 |
| 10/10/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 09/10/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 06/10/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 05/10/2006 | 1,3900 | 20,87% | 1,3900 | 1,3900 | 1,3900 | 341 | 473,28 |
| 04/10/2006 | 1,1500 | -12,88% | 1,1500 | 1,1500 | 1,1500 | 15 | 17,40 |
| 03/10/2006 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 02/10/2006 | 1,3200 | 10,00% | 1,3200 | 1,3200 | 1,3200 | 13 | 16,60 |
| 29/9/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 28/9/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 27/9/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 26/9/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 25/9/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/9/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 21/9/2006 | 1,2000 | -5,51% | 1,2000 | 1,2000 | 1,2000 | 48 | 57,38 |
| 20/9/2006 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 13 | 16,00 |
| 19/9/2006 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 18/9/2006 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 40 | 51,20 |
| 15/9/2006 | 1,2700 | -6,62% | 1,2700 | 1,2700 | 1,2700 | 11 | 14,40 |
| 14/9/2006 | 1,3600 | 6,25% | 1,3600 | 1,3600 | 1,3600 | 442 | 600,10 |
| 13/9/2006 | 1,2800 | -20,00% | 1,2800 | 1,2800 | 1,2800 | 28 | 37,03 |
| 12/9/2006 | 1,6000 | 0,00% | 1,4400 | 1,6000 | 1,4400 | 26 | 38,20 |
| 11/9/2006 | 1,6000 | -5,33% | 1,6000 | 1,6000 | 1,6000 | 1 | ,00 |
| 08/9/2006 | 1,6900 | -19,91% | 1,6900 | 1,6900 | 1,6900 | 452 | 765,32 |
| 07/9/2006 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 06/9/2006 | 2,1100 | -4,95% | 2,1100 | 2,1100 | 2,1100 | 10 | 21,20 |
| 05/9/2006 | 2,2200 | 18,72% | 2,2200 | 2,2200 | 2,2200 | 3 | 5,58 |
| 04/9/2006 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 01/9/2006 | 1,8700 | -10,53% | 2,0900 | 2,0900 | 1,8700 | 326 | 675,90 |
| 31/8/2006 | 2,0900 | 17,42% | 2,0900 | 2,0900 | 2,0900 | 3 | 5,22 |
| 30/8/2006 | 1,7800 | 19,46% | 1,7800 | 1,7800 | 1,7800 | 3 | 4,44 |
| 29/8/2006 | 1,4900 | 20,16% | 1,4900 | 1,4900 | 1,4900 | 13 | 18,60 |
| 28/8/2006 | 1,2400 | 10,71% | 1,2400 | 1,2400 | 1,2400 | 86 | 106,95 |
| 25/8/2006 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 250 | 280,00 |
| 24/8/2006 | 1,1200 | -19,42% | 1,1200 | 1,1200 | 1,1200 | 13 | 15,40 |
| 23/8/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 22/8/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 21/8/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 18/8/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 17/8/2006 | 1,3900 | -20,11% | 1,3900 | 1,3900 | 1,3900 | 30 | 42,00 |
| 16/8/2006 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 14/8/2006 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 11/8/2006 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 10/8/2006 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 09/8/2006 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 08/8/2006 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 07/8/2006 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 04/8/2006 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 288 | 501,40 |
| 03/8/2006 | 1,7400 | 19,18% | 1,7400 | 1,7400 | 1,7400 | 1 | ,00 |
| 02/8/2006 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 01/8/2006 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 31/7/2006 | 1,4600 | 19,67% | 1,4600 | 1,4600 | 1,4600 | 1 | ,00 |
| 28/7/2006 | 1,2200 | 19,61% | 1,2200 | 1,2200 | 1,2200 | 1 | ,00 |
| 27/7/2006 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 26/7/2006 | 1,0200 | -19,69% | 1,0200 | 1,0200 | 1,0200 | 189 | 193,28 |
| 25/7/2006 | 1,2700 | -20,63% | 1,2700 | 1,2700 | 1,2700 | 63 | 80,00 |
| 24/7/2006 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 21/7/2006 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 20/7/2006 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/7/2006 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/7/2006 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 88 | 140,00 |
| 17/7/2006 | 1,6000 | -19,60% | 1,6000 | 1,6000 | 1,6000 | 3 | 4,00 |
| 14/7/2006 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 13/7/2006 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 12/7/2006 | 1,9900 | -7,44% | 1,9900 | 1,9900 | 1,9900 | 1 | ,00 |
| 11/7/2006 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 10/7/2006 | 2,1500 | -8,90% | 2,1500 | 2,1500 | 2,1500 | 1 | 2,69 |
| 07/7/2006 | 2,3600 | 18,59% | 2,3600 | 2,3600 | 2,3600 | 3 | 5,94 |
| 06/7/2006 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 1 | ,00 |
| 05/7/2006 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 04/7/2006 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 03/7/2006 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 30/6/2006 | 1,9900 | -3,86% | 1,9900 | 1,9900 | 1,9900 | 1 | ,00 |
| 29/6/2006 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 28/6/2006 | 2,0700 | -7,17% | 2,0700 | 2,0700 | 2,0700 | 1 | 2,60 |
| 27/6/2006 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 26/6/2006 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 23/6/2006 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 13 | 28,00 |
| 22/6/2006 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 21/6/2006 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 20/6/2006 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 19/6/2006 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 16/6/2006 | 2,2300 | -6,69% | 2,2300 | 2,2300 | 2,2300 | 1 | 2,80 |
| 15/6/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 14/6/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 13/6/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 09/6/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 08/6/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 07/6/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 06/6/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 05/6/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 02/6/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 01/6/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 31/5/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 30/5/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 29/5/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 26/5/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 25/5/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 24/5/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 23/5/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 22/5/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 19/5/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 18/5/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 17/5/2006 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | 1.379 | 3.300,00 |
| 16/5/2006 | 2,3900 | 20,10% | 2,3900 | 2,3900 | 2,3900 | 30 | 72,00 |
| 15/5/2006 | 1,9900 | -13,85% | 1,9900 | 1,9900 | 1,9900 | 123 | 247,50 |
| 12/5/2006 | 2,3100 | 9,48% | 2,1100 | 2,3100 | 2,1100 | 180 | 385,88 |
| 11/5/2006 | 2,1100 | -19,77% | 2,1100 | 2,1100 | 2,1100 | 6 | 13,20 |
| 10/5/2006 | 2,6300 | -1,50% | 2,6300 | 2,6300 | 2,6300 | 1 | 3,30 |
| 09/5/2006 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 08/5/2006 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 05/5/2006 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 04/5/2006 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 03/5/2006 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 02/5/2006 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 28/4/2006 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 27/4/2006 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 26/4/2006 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 25/4/2006 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 20/4/2006 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 19/4/2006 | 2,6700 | -17,85% | 2,6700 | 2,6700 | 2,6700 | 250 | 672,00 |
| 18/4/2006 | 3,2500 | 19,93% | 3,2500 | 3,2500 | 3,2500 | 3 | 12,24 |
| 13/4/2006 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 75 | 204,00 |
| 12/4/2006 | 2,7100 | -15,05% | 2,7100 | 2,7100 | 2,7100 | 1 | 3,40 |
| 11/4/2006 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 10/4/2006 | 3,1900 | -3,04% | 3,1900 | 3,1900 | 3,1900 | 125 | 400,00 |
| 07/4/2006 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | ,00 | |
| 06/4/2006 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | ,00 | |
| 05/4/2006 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | 58 | 193,64 |
| 04/4/2006 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | 3 | 12,36 |
| 03/4/2006 | 3,2900 | 9,67% | 3,2900 | 3,2900 | 3,2900 | 3 | 12,36 |
| 31/3/2006 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 125 | 376,00 |
| 30/3/2006 | 3,0000 | 10,29% | 2,9500 | 3,0000 | 2,9500 | 3 | 11,22 |
| 29/3/2006 | 2,7200 | 8,37% | 2,5100 | 2,7200 | 2,5100 | 404 | 1.015,06 |
| 28/3/2006 | 2,5100 | 10,09% | 2,5100 | 2,5100 | 2,0600 | 151 | 365,38 |
| 27/3/2006 | 2,2800 | 0,00% | 2,2800 | 2,5100 | 2,2800 | 635 | 1.447,44 |
| 24/3/2006 | 2,2800 | 10,14% | 2,0700 | 2,2800 | 2,0700 | 6 | 13,78 |
| 23/3/2006 | 2,0700 | 0,00% | 2,2300 | 2,2800 | 2,0700 | 10 | 22,04 |
| 22/3/2006 | 2,0700 | 7,81% | 2,0700 | 2,0700 | 2,0700 | 6 | 13,00 |
| 21/3/2006 | 1,9200 | 9,71% | 1,9200 | 1,9200 | 1,9200 | 6 | 12,00 |
| 20/3/2006 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 6 | 11,00 |
| 17/3/2006 | 1,7500 | 4,79% | 1,7500 | 1,7500 | 1,7500 | 6 | 11,00 |
| 16/3/2006 | 1,6700 | 10,60% | 1,6700 | 1,6700 | 1,6700 | 33 | 56,43 |
| 15/3/2006 | 1,5100 | 8,63% | 1,5200 | 1,5200 | 1,2600 | 78 | 117,81 |
| 14/3/2006 | 1,3900 | 9,45% | 1,3900 | 1,3900 | 1,1800 | 213 | 293,00 |
| 13/3/2006 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 10/3/2006 | 1,2700 | -3,05% | 1,2700 | 1,2700 | 1,2700 | 153 | 195,20 |
| 09/3/2006 | 1,3100 | 9,17% | 1,3100 | 1,3100 | 1,3100 | 13 | 16,40 |
| 08/3/2006 | 1,2000 | -7,69% | 1,2000 | 1,2000 | 1,2000 | 288 | 345,00 |
| 07/3/2006 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/3/2006 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/3/2006 | 1,3000 | -9,72% | 1,4400 | 1,5600 | 1,3000 | 242 | 362,60 |
| 01/3/2006 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/2/2006 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 27/2/2006 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 24/2/2006 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 23/2/2006 | 1,4400 | 0,00% | 1,3000 | 1,4400 | 1,3000 | 78 | 111,08 |
| 22/2/2006 | 1,4400 | -10,00% | 1,6000 | 1,6000 | 1,4400 | 267 | 423,53 |
| 21/2/2006 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 20/2/2006 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/2/2006 | 1,6000 | 1,91% | 1,5800 | 1,6000 | 1,5800 | 31 | 49,80 |
| 16/2/2006 | 1,5700 | 5,37% | 1,5700 | 1,5700 | 1,3600 | 21 | 33,22 |
| 15/2/2006 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 14/2/2006 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 13/2/2006 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 250 | 372,00 |
| 10/2/2006 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 09/2/2006 | 1,4900 | 9,56% | 1,2200 | 1,4900 | 1,2200 | 314 | 390,77 |
| 08/2/2006 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 07/2/2006 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.856 | 2.516,00 |
| 06/2/2006 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 125 | 170,00 |
| 03/2/2006 | 1,3600 | -2,16% | 1,3400 | 1,3600 | 1,3400 | 138 | 185,00 |
| 02/2/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 125 | 200,00 |
| 01/2/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 31/1/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 30/1/2006 | 1,3900 | 2,21% | 1,3900 | 1,3900 | 1,3900 | 451 | 630,00 |
| 27/1/2006 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 63 | 85,00 |
| 26/1/2006 | 1,3600 | 7,09% | 1,1500 | 1,3600 | 1,1500 | 13 | 14,75 |
| 25/1/2006 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 24/1/2006 | 1,2700 | 7,63% | 1,2700 | 1,2700 | 1,2700 | 150 | 192,00 |
| 23/1/2006 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 25 | 29,60 |
| 20/1/2006 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 3 | 3,24 |
| 19/1/2006 | 1,1800 | 9,26% | 1,1800 | 1,1800 | 1,1800 | 4.653 | 5.490,80 |
| 18/1/2006 | 1,0800 | -8,47% | 1,1800 | 1,1800 | 1,0800 | 601 | 672,00 |
| 17/1/2006 | 1,1800 | 7,27% | 1,1000 | 1,2100 | 1,1000 | 1.407 | 1.585,64 |
| 16/1/2006 | 1,1000 | -8,33% | 1,2000 | 1,2000 | 1,1000 | 177 | 212,55 |
| 13/1/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 880 | 1.060,02 |
| 12/1/2006 | 1,2000 | 0,00% | 1,2000 | 1,2400 | 1,2000 | 58 | 70,57 |
| 11/1/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 200 | 240,00 |
| 10/1/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 21 | 25,50 |
| 09/1/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 3 | 3,00 |
| 05/1/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 04/1/2006 | 1,2000 | -9,09% | 1,2000 | 1,2000 | 1,2000 | 5 | 6,00 |
| 03/1/2006 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 10 | 13,28 |
| 02/1/2006 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,3200 | 8 | 11,62 |
| 30/12/2005 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 29/12/2005 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 28/12/2005 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 27/12/2005 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 23/12/2005 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 22/12/2005 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 21/12/2005 | 1,3300 | 9,92% | 1,3300 | 1,3300 | 1,3300 | 30 | 40,08 |
| 20/12/2005 | 1,2100 | -8,33% | 1,3200 | 1,3200 | 1,2100 | 765 | 941,20 |
| 19/12/2005 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 188 | 249,00 |
| 16/12/2005 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 13 | 16,60 |
| 15/12/2005 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 14/12/2005 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,3200 | 8 | 11,55 |
| 13/12/2005 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 25 | 33,40 |
| 12/12/2005 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 63 | 83,50 |
| 09/12/2005 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 13 | 16,70 |
| 08/12/2005 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 07/12/2005 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 06/12/2005 | 1,3300 | 0,76% | 1,3300 | 1,3300 | 1,3300 | 125 | 167,00 |
| 05/12/2005 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 02/12/2005 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 01/12/2005 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 250 | 330,00 |
| 30/11/2005 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 13 | 16,50 |
| 29/11/2005 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 213 | 282,20 |
| 28/11/2005 | 1,3200 | -9,59% | 1,3200 | 1,3200 | 1,3200 | 25 | 33,00 |
| 25/11/2005 | 1,4600 | -9,88% | 1,4600 | 1,4600 | 1,4600 | 50 | 73,20 |
| 24/11/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 1 | ,00 |
| 23/11/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 3 | 5,49 |
| 22/11/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 1 | ,00 |
| 21/11/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 6 | 9,15 |
| 18/11/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 17/11/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 16/11/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 15/11/2005 | 1,6200 | -10,00% | 1,6200 | 1,6200 | 1,6200 | 13 | 20,30 |
| 14/11/2005 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/11/2005 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 10/11/2005 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/11/2005 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 08/11/2005 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 07/11/2005 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 159 | 285,75 |
| 04/11/2005 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 03/11/2005 | 1,8000 | 2,86% | 1,8000 | 1,8000 | 1,8000 | 150 | 270,00 |
| 02/11/2005 | 1,7500 | 9,38% | 1,7500 | 1,7500 | 1,7500 | 113 | 198,00 |
| 01/11/2005 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 31/10/2005 | 1,6000 | -13,98% | 1,6800 | 1,6800 | 1,6000 | 389 | 621,00 |
| 27/10/2005 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 26/10/2005 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 25/10/2005 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 24/10/2005 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 21/10/2005 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 20/10/2005 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 1 | ,00 |
| 19/10/2005 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 18/10/2005 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 17/10/2005 | 1,8600 | 8,14% | 1,8700 | 1,8700 | 1,8600 | 834 | 1.551,50 |
| 14/10/2005 | 1,7200 | 10,26% | 1,5800 | 1,7200 | 1,5800 | 88 | 142,80 |
| 13/10/2005 | 1,5600 | 0,00% | 1,3600 | 1,5600 | 1,3600 | 213 | 294,20 |
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.% |
|---|