| 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 |
|---|---|---|---|---|---|---|---|
| 04/8/2004 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/8/2004 | 1,1600 | -4,13% | 1,1600 | 1,1600 | 1,1600 | 13 | 14,60 |
| 02/8/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/7/2004 | 1,2100 | 10,00% | 1,2100 | 1,2100 | 1,2100 | 188 | 228,00 |
| 29/7/2004 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 25 | 27,60 |
| 28/7/2004 | 1,1200 | -7,44% | 1,1200 | 1,1200 | 1,1200 | 13 | 14,00 |
| 27/7/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 26/7/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 23/7/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 22/7/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 25 | 30,40 |
| 21/7/2004 | 1,2100 | -20,39% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 20/7/2004 | 1,5200 | 25,62% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 19/7/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 16/7/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 15/7/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 14/7/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 13/7/2004 | 1,2100 | -28,82% | 1,2100 | 1,2100 | 1,2100 | 163 | 197,60 |
| 12/7/2004 | 1,7000 | 25,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 09/7/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 08/7/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 07/7/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 06/7/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 05/7/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 02/7/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 01/7/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 30/6/2004 | 1,3600 | -4,23% | 1,2500 | 1,3600 | 1,2500 | 852 | 1.111,80 |
| 29/6/2004 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 28/6/2004 | 1,4200 | 4,41% | 1,3600 | 1,4200 | 1,2100 | 194 | 256,50 |
| 25/6/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 24/6/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 23/6/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 22/6/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 23 | 32,30 |
| 21/6/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 18/6/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 17/6/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 16/6/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 15/6/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 14/6/2004 | 1,3600 | -0,73% | 1,3600 | 1,3600 | 1,3600 | 38 | 51,00 |
| 11/6/2004 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 6 | 7,60 |
| 10/6/2004 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 09/6/2004 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 08/6/2004 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 07/6/2004 | 1,3700 | -12,18% | 1,3700 | 1,3700 | 1,3700 | 13 | 17,20 |
| 04/6/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 03/6/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 02/6/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 01/6/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 28/5/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 27/5/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 26/5/2004 | 1,5600 | -10,34% | 1,5600 | 1,5600 | 1,5600 | 78 | 120,84 |
| 25/5/2004 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 24/5/2004 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 21/5/2004 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 20/5/2004 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 19/5/2004 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 18/5/2004 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 17/5/2004 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 14/5/2004 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 13/5/2004 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 12/5/2004 | 1,7400 | 11,54% | 1,7300 | 1,7400 | 1,7000 | 177 | 304,72 |
| 11/5/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 10/5/2004 | 1,5600 | -22,00% | 1,5600 | 1,5600 | 1,5600 | 163 | 253,50 |
| 07/5/2004 | 2,0000 | 28,21% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/5/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 05/5/2004 | 1,5600 | -10,86% | 1,5600 | 1,5600 | 1,5600 | 21 | 33,18 |
| 04/5/2004 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 5 | 7,76 |
| 03/5/2004 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 1 | ,00 |
| 30/4/2004 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 29/4/2004 | 1,7500 | 9,38% | 1,7500 | 1,7500 | 1,7500 | 13 | 22,00 |
| 28/4/2004 | 1,6000 | 8,11% | 1,6000 | 1,6000 | 1,6000 | 53 | 84,89 |
| 27/4/2004 | 1,4800 | -8,64% | 1,8000 | 1,8000 | 1,4800 | 150 | 250,80 |
| 26/4/2004 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 23/4/2004 | 1,6200 | 11,72% | 1,6200 | 1,6200 | 1,6200 | 131 | 211,05 |
| 22/4/2004 | 1,4500 | -9,38% | 1,4500 | 1,4500 | 1,4500 | 75 | 109,20 |
| 21/4/2004 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3 | 3,52 |
| 20/4/2004 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/4/2004 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/4/2004 | 1,6000 | -4,76% | 1,5000 | 1,6000 | 1,4900 | 464 | 709,50 |
| 15/4/2004 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 14/4/2004 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 13/4/2004 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 08/4/2004 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 07/4/2004 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 06/4/2004 | 1,6800 | 4,35% | 1,6800 | 1,6800 | 1,6800 | 13 | 21,00 |
| 05/4/2004 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 125 | 201,00 |
| 02/4/2004 | 1,6100 | -11,54% | 1,6100 | 1,6100 | 1,6100 | 75 | 121,10 |
| 01/4/2004 | 1,8200 | 8,98% | 1,4600 | 1,8200 | 1,4600 | 225 | 341,70 |
| 31/3/2004 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 30/3/2004 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 29/3/2004 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 26/3/2004 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 24/3/2004 | 1,6700 | 9,87% | 1,5100 | 1,6700 | 1,5100 | 389 | 607,80 |
| 23/3/2004 | 1,5200 | -3,18% | 1,5200 | 1,5200 | 1,5200 | 18 | 26,06 |
| 22/3/2004 | 1,5700 | -11,80% | 1,5700 | 1,5700 | 1,5700 | 88 | 137,90 |
| 19/3/2004 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 18/3/2004 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 17/3/2004 | 1,7800 | -10,10% | 1,7800 | 1,7800 | 1,7800 | 50 | 89,00 |
| 16/3/2004 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 15/3/2004 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 12/3/2004 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 11/3/2004 | 1,9800 | 7,03% | 1,6300 | 1,9800 | 1,6300 | 225 | 382,30 |
| 10/3/2004 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 09/3/2004 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 08/3/2004 | 1,8500 | 0,00% | 1,8200 | 1,8500 | 1,8200 | 63 | 114,80 |
| 05/3/2004 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 04/3/2004 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 03/3/2004 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 02/3/2004 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 01/3/2004 | 1,8500 | -9,31% | 2,0400 | 2,0400 | 1,8500 | 790 | 1.597,10 |
| 27/2/2004 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 26/2/2004 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 25/2/2004 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 24/2/2004 | 2,0400 | -11,69% | 2,0600 | 2,0600 | 2,0400 | 263 | 543,60 |
| 20/2/2004 | 2,3100 | 8,45% | 2,3100 | 2,3100 | 2,3100 | 13 | 29,00 |
| 19/2/2004 | 2,1300 | 3,40% | 1,8200 | 2,1300 | 1,8200 | 351 | 651,20 |
| 18/2/2004 | 2,0600 | -10,82% | 2,0600 | 2,0700 | 2,0600 | 476 | 983,00 |
| 17/2/2004 | 2,3100 | 3,59% | 2,3100 | 2,3100 | 2,3100 | 13 | 29,00 |
| 16/2/2004 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 13/2/2004 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 12/2/2004 | 2,2300 | 8,25% | 1,8500 | 2,2300 | 1,8500 | 300 | 564,32 |
| 11/2/2004 | 2,0600 | -9,25% | 2,0400 | 2,0600 | 1,9900 | 827 | 1.682,10 |
| 10/2/2004 | 2,2700 | 4,61% | 2,2700 | 2,2700 | 2,2700 | 25 | ,00 |
| 09/2/2004 | 2,1700 | 1,88% | 2,1600 | 2,1700 | 2,1600 | 50 | 108,80 |
| 06/2/2004 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 05/2/2004 | 2,1300 | -1,39% | 2,0100 | 2,1300 | 2,0100 | 263 | 532,80 |
| 04/2/2004 | 2,1600 | 1,41% | 2,0300 | 2,1600 | 2,0300 | 263 | 535,00 |
| 03/2/2004 | 2,1300 | -6,58% | 2,0100 | 2,1300 | 2,0100 | 88 | 177,90 |
| 02/2/2004 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 30/1/2004 | 2,2800 | 9,09% | 1,9100 | 2,2800 | 1,8500 | 840 | 1.589,20 |
| 29/1/2004 | 2,0900 | -11,44% | 2,1000 | 2,1000 | 2,0900 | 528 | 1.103,13 |
| 28/1/2004 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 27/1/2004 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 26/1/2004 | 2,3600 | -0,42% | 2,3600 | 2,3600 | 2,3600 | 13 | 29,70 |
| 23/1/2004 | 2,3700 | 0,00% | 2,1000 | 2,3700 | 2,1000 | 50 | 113,90 |
| 22/1/2004 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 21/1/2004 | 2,3700 | -0,84% | 2,1100 | 2,3700 | 2,1100 | 213 | 459,50 |
| 20/1/2004 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 19/1/2004 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 16/1/2004 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 15/1/2004 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 14/1/2004 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 13/1/2004 | 2,3900 | -20,33% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 12/1/2004 | 3,0000 | 25,52% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 09/1/2004 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 08/1/2004 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 07/1/2004 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 05/1/2004 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 02/1/2004 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 31/12/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 30/12/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 29/12/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 24/12/2003 | 2,3900 | -20,33% | 2,3900 | 2,3900 | 2,3900 | 6 | 15,00 |
| 23/12/2003 | 3,0000 | 25,52% | 3,0000 | 3,0000 | 3,0000 | 5 | ,00 |
| 22/12/2003 | 2,3900 | -20,33% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 19/12/2003 | 3,0000 | 25,52% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 18/12/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 17/12/2003 | 2,3900 | 7,17% | 1,9700 | 2,3900 | 1,9700 | 426 | 854,30 |
| 16/12/2003 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 15/12/2003 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 12/12/2003 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 11/12/2003 | 2,2300 | 12,06% | 2,2300 | 2,2300 | 2,2300 | 125 | 280,00 |
| 10/12/2003 | 1,9900 | 0,00% | 1,8300 | 1,9900 | 1,8300 | 200 | 398,00 |
| 09/12/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 08/12/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 05/12/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 04/12/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 03/12/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 02/12/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 01/12/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 28/11/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 27/11/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 26/11/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 25/11/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 24/11/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 21/11/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 20/11/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 19/11/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 18/11/2003 | 1,9900 | -7,87% | 1,9900 | 1,9900 | 1,9900 | 88 | 175,00 |
| 17/11/2003 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 14/11/2003 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 13/11/2003 | 2,1600 | -3,14% | 2,0700 | 2,1600 | 2,0700 | 564 | 1.194,30 |
| 12/11/2003 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 11/11/2003 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 10/11/2003 | 2,2300 | 0,45% | 2,2300 | 2,2300 | 2,2300 | 88 | 196,00 |
| 07/11/2003 | 2,2200 | 0,00% | 2,1900 | 2,2200 | 2,1900 | 401 | 889,00 |
| 06/11/2003 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 05/11/2003 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 04/11/2003 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 225 | 500,40 |
| 03/11/2003 | 2,2200 | 12,12% | 2,2200 | 2,2200 | 2,2200 | 125 | 278,00 |
| 31/10/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 30/10/2003 | 1,9800 | 11,24% | 1,9800 | 1,9800 | 1,9800 | 50 | 99,60 |
| 29/10/2003 | 1,7800 | -10,10% | 1,7800 | 1,7800 | 1,7800 | 50 | 89,20 |
| 27/10/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 24/10/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 23/10/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 22/10/2003 | 1,9800 | -0,50% | 1,9800 | 1,9800 | 1,9800 | 13 | 24,90 |
| 21/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 13 | 25,00 |
| 20/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 17/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 16/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 15/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 14/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 13/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 10/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 09/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 08/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 07/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 06/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 03/10/2003 | 1,9900 | -0,50% | 1,9900 | 1,9900 | 1,9900 | 13 | 25,00 |
| 02/10/2003 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/10/2003 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 30/9/2003 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 29/9/2003 | 2,0000 | -11,89% | 2,0000 | 2,0000 | 2,0000 | 13 | 25,10 |
| 26/9/2003 | 2,2700 | 11,27% | 1,8000 | 2,2700 | 1,8000 | 389 | 792,40 |
| 25/9/2003 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 24/9/2003 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 23/9/2003 | 2,0400 | -11,69% | 2,0400 | 2,0400 | 2,0400 | 88 | 179,20 |
| 22/9/2003 | 2,3100 | 6,94% | 1,9200 | 2,3100 | 1,9200 | 200 | 389,00 |
| 19/9/2003 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 18/9/2003 | 2,1600 | 5,88% | 1,8000 | 2,1600 | 1,8000 | 100 | 194,30 |
| 17/9/2003 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 16/9/2003 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 15/9/2003 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 12/9/2003 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 11/9/2003 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 10/9/2003 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 09/9/2003 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 08/9/2003 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 05/9/2003 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 04/9/2003 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 03/9/2003 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 02/9/2003 | 2,0400 | -11,69% | 2,0400 | 2,0400 | 2,0400 | 13 | 25,60 |
| 01/9/2003 | 2,3100 | 11,59% | 2,3100 | 2,3100 | 2,3100 | 50 | 116,00 |
| 29/8/2003 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 28/8/2003 | 2,0700 | -4,17% | 2,0700 | 2,0700 | 2,0700 | 13 | 26,00 |
| 27/8/2003 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 26/8/2003 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 25/8/2003 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 22/8/2003 | 2,1600 | 0,00% | 2,1600 | 2,2300 | 2,1600 | 564 | 1.221,80 |
| 21/8/2003 | 2,1600 | -3,14% | 2,1600 | 2,1600 | 2,1600 | 439 | 945,00 |
| 20/8/2003 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 250 | 560,00 |
| 19/8/2003 | 2,2300 | 12,06% | 2,2300 | 2,2300 | 2,2300 | 38 | 83,80 |
| 18/8/2003 | 1,9900 | -2,93% | 1,9900 | 1,9900 | 1,9900 | 88 | 175,00 |
| 14/8/2003 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 13/8/2003 | 2,0500 | 0,49% | 2,0500 | 2,0500 | 2,0500 | 414 | ,00 |
| 12/8/2003 | 2,0400 | 7,94% | 1,8300 | 2,0400 | 1,8300 | 25 | 48,60 |
| 11/8/2003 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 08/8/2003 | 1,8900 | -5,03% | 1,9200 | 1,9200 | 1,8900 | 38 | 69,70 |
| 07/8/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 06/8/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 05/8/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 04/8/2003 | 1,9900 | 2,58% | 2,0600 | 2,1200 | 1,9900 | 1.695 | 3.541,58 |
| 01/8/2003 | 1,9400 | -11,01% | 1,9400 | 1,9400 | 1,9400 | 38 | 73,20 |
| 31/7/2003 | 2,1800 | -11,74% | 2,1800 | 2,1800 | 2,1800 | 138 | 301,40 |
| 30/7/2003 | 2,4700 | -3,14% | 2,3900 | 2,4700 | 2,3900 | 640 | 1.550,00 |
| 29/7/2003 | 2,5500 | 0,39% | 2,5400 | 2,5500 | 2,5400 | 275 | 702,60 |
| 28/7/2003 | 2,5400 | 6,28% | 2,5400 | 2,5400 | 2,5400 | 13 | 31,80 |
| 25/7/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 24/7/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | 188 | 450,00 |
| 23/7/2003 | 2,3900 | -6,27% | 2,3900 | 2,3900 | 2,3900 | 13 | 30,00 |
| 22/7/2003 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 21/7/2003 | 2,5500 | 3,24% | 2,5500 | 2,5500 | 2,5500 | 859 | 2.191,50 |
| 18/7/2003 | 2,4700 | -3,14% | 2,4700 | 2,4700 | 2,4700 | 125 | 310,00 |
| 17/7/2003 | 2,5500 | 1,19% | 2,5500 | 2,5500 | 2,5500 | 25 | 64,00 |
| 16/7/2003 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 15/7/2003 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 14/7/2003 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 11/7/2003 | 2,5200 | 0,00% | 2,7700 | 2,7700 | 2,5200 | 38 | 98,00 |
| 10/7/2003 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 09/7/2003 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 08/7/2003 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 07/7/2003 | 2,5200 | 10,04% | 2,5200 | 2,5200 | 2,5200 | 13 | 31,60 |
| 04/7/2003 | 2,2900 | -11,92% | 2,8500 | 2,8500 | 2,2900 | 25 | 64,50 |
| 03/7/2003 | 2,6000 | -11,86% | 2,7700 | 2,7700 | 2,6000 | 188 | 519,80 |
| 02/7/2003 | 2,9500 | 3,51% | 3,0800 | 3,0800 | 2,9500 | 50 | 149,60 |
| 01/7/2003 | 2,8500 | 11,76% | 2,8500 | 2,8500 | 2,8500 | 13 | 35,80 |
| 30/6/2003 | 2,5500 | 8,05% | 2,5500 | 2,5500 | 2,5500 | 13 | 32,00 |
| 27/6/2003 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 26/6/2003 | 2,3600 | 10,80% | 2,3600 | 2,3600 | 2,3600 | 13 | 29,70 |
| 25/6/2003 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 13 | 26,80 |
| 24/6/2003 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 23/6/2003 | 2,1300 | -1,84% | 1,9300 | 2,1300 | 1,9300 | 38 | 77,70 |
| 20/6/2003 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 19/6/2003 | 2,1700 | -11,79% | 2,1700 | 2,1700 | 2,1700 | 63 | 136,00 |
| 18/6/2003 | 2,4600 | 6,49% | 2,4600 | 2,4600 | 2,4600 | 125 | 308,00 |
| 17/6/2003 | 2,3100 | 0,87% | 2,3100 | 2,3100 | 2,3100 | 464 | 1.073,00 |
| 13/6/2003 | 2,2900 | -11,92% | 2,2900 | 2,2900 | 2,2900 | 100 | 229,60 |
| 12/6/2003 | 2,6000 | 5,69% | 2,6000 | 2,6000 | 2,6000 | 13 | 32,60 |
| 11/6/2003 | 2,4600 | 0,00% | 2,1700 | 2,4600 | 2,1700 | 75 | 168,40 |
| 10/6/2003 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 09/6/2003 | 2,4600 | 4,24% | 2,1300 | 2,4600 | 2,1200 | 223 | 477,58 |
| 06/6/2003 | 2,3600 | 7,76% | 2,3600 | 2,3600 | 2,3600 | 38 | 88,80 |
| 05/6/2003 | 2,1900 | 10,05% | 1,8100 | 2,1900 | 1,8100 | 63 | 123,20 |
| 04/6/2003 | 1,9900 | 1,02% | 2,1900 | 2,1900 | 1,7800 | 200 | 409,10 |
| 03/6/2003 | 1,9700 | -11,66% | 1,9900 | 1,9900 | 1,9700 | 75 | 149,30 |
| 02/6/2003 | 2,2300 | -2,62% | 2,0300 | 2,2300 | 2,0300 | 50 | 106,60 |
| 30/5/2003 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 29/5/2003 | 2,2900 | 6,51% | 2,2900 | 2,2900 | 2,2900 | 25 | 57,50 |
| 28/5/2003 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 27/5/2003 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,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.% |
|---|