| 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 |
|---|---|---|---|---|---|---|---|
| 28/2/2002 | 2,8100 | -11,91% | 2,8100 | 2,8900 | 2,8100 | 489 | 1.384,60 |
| 27/2/2002 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | 25 | 80,00 |
| 26/2/2002 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 25/2/2002 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 22/2/2002 | 3,1900 | -1,85% | 3,4300 | 3,4300 | 3,1900 | 25 | 83,00 |
| 21/2/2002 | 3,2500 | 0,00% | 2,9000 | 3,2500 | 2,9000 | 63 | 199,60 |
| 20/2/2002 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 19/2/2002 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 18/2/2002 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 15/2/2002 | 3,2500 | -0,61% | 3,2500 | 3,2500 | 3,2500 | 13 | 40,80 |
| 14/2/2002 | 3,2700 | 7,92% | 3,2700 | 3,2700 | 3,2700 | 50 | 164,00 |
| 13/2/2002 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 12/2/2002 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 11/2/2002 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 08/2/2002 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 07/2/2002 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 06/2/2002 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 05/2/2002 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 04/2/2002 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 01/2/2002 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 31/1/2002 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 30/1/2002 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 29/1/2002 | 3,0300 | 7,83% | 3,0600 | 3,0600 | 3,0300 | 300 | 917,60 |
| 28/1/2002 | 2,8100 | -11,91% | 2,8100 | 2,8100 | 2,8100 | 163 | 457,60 |
| 25/1/2002 | 3,1900 | 0,00% | 3,2400 | 3,2400 | 3,1900 | 401 | 1.292,00 |
| 24/1/2002 | 3,1900 | -0,31% | 3,1900 | 3,1900 | 3,1900 | 50 | 160,00 |
| 23/1/2002 | 3,2000 | -7,78% | 3,2000 | 3,2000 | 3,2000 | 88 | 281,40 |
| 22/1/2002 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 21/1/2002 | 3,4700 | -0,86% | 3,4700 | 3,4700 | 3,4700 | 125 | 434,00 |
| 18/1/2002 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 17/1/2002 | 3,5000 | 7,03% | 3,5000 | 3,5000 | 3,5000 | 100 | 352,00 |
| 16/1/2002 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 15/1/2002 | 3,2700 | -20,24% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 14/1/2002 | 4,1000 | 25,38% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 11/1/2002 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 10/1/2002 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 09/1/2002 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 08/1/2002 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 07/1/2002 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 04/1/2002 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 03/1/2002 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 02/1/2002 | 3,2700 | 2,51% | 3,2500 | 3,2700 | 3,2500 | 188 | 613,00 |
| 28/12/2001 | 3,1900 | 9,62% | 3,0100 | 3,1900 | 3,0100 | 50 | 153,40 |
| 27/12/2001 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 24/12/2001 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 21/12/2001 | 2,9100 | -11,82% | 2,9500 | 2,9500 | 2,9100 | 339 | 998,20 |
| 20/12/2001 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 19/12/2001 | 3,3000 | 11,49% | 2,6500 | 3,3000 | 2,6500 | 514 | 1.682,80 |
| 18/12/2001 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 17/12/2001 | 2,9600 | -7,50% | 3,0000 | 3,0000 | 2,8200 | 1.429 | 4.156,80 |
| 14/12/2001 | 3,2000 | -9,35% | 3,1900 | 3,2000 | 3,1100 | 401 | 1.273,40 |
| 13/12/2001 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 12/12/2001 | 3,5300 | -0,84% | 3,5300 | 3,5300 | 3,5300 | 376 | 1.326,00 |
| 11/12/2001 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 10/12/2001 | 3,5600 | -10,55% | 3,5000 | 3,5600 | 3,5000 | 141 | 499,80 |
| 07/12/2001 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 06/12/2001 | 3,9800 | 9,94% | 3,9800 | 3,9800 | 3,9800 | 113 | 450,00 |
| 05/12/2001 | 3,6200 | -11,27% | 4,0700 | 4,0700 | 3,5900 | 730 | 2.717,00 |
| 04/12/2001 | 4,0800 | 11,48% | 4,0800 | 4,0800 | 4,0800 | 23 | 88,16 |
| 03/12/2001 | 3,6600 | 11,25% | 3,6700 | 3,6700 | 3,5900 | 50 | 181,80 |
| 30/11/2001 | 3,2900 | -9,37% | 3,2700 | 3,5000 | 3,2700 | 640 | 2.175,60 |
| 29/11/2001 | 3,6300 | 11,01% | 3,6300 | 3,6300 | 3,6300 | 13 | 45,60 |
| 28/11/2001 | 3,2700 | 10,47% | 2,6500 | 3,2900 | 2,6500 | 100 | 285,40 |
| 27/11/2001 | 2,9600 | -1,33% | 2,9600 | 2,9600 | 2,9600 | 125 | 372,00 |
| 26/11/2001 | 3,0000 | -9,91% | 3,0000 | 3,0000 | 3,0000 | 100 | 300,80 |
| 23/11/2001 | 3,3300 | -11,67% | 3,7500 | 3,7500 | 3,3300 | 288 | 970,60 |
| 22/11/2001 | 3,7700 | -0,53% | 3,7700 | 4,1600 | 3,7700 | 464 | 1.893,00 |
| 21/11/2001 | 3,7900 | 8,60% | 3,4700 | 3,7900 | 3,4700 | 163 | 568,40 |
| 20/11/2001 | 3,4900 | 4,80% | 3,4900 | 3,4900 | 3,4900 | 13 | 43,80 |
| 19/11/2001 | 3,3300 | 0,30% | 2,9500 | 3,3300 | 2,9500 | 250 | 744,80 |
| 16/11/2001 | 3,3200 | 12,16% | 2,9600 | 3,3200 | 2,9600 | 6.734 | 22.016,80 |
| 15/11/2001 | 2,9600 | 9,23% | 2,4100 | 3,0300 | 2,4100 | 1.830 | 5.273,40 |
| 14/11/2001 | 2,7100 | 1,50% | 2,8400 | 2,9000 | 2,7100 | 1.944 | 5.489,60 |
| 13/11/2001 | 2,6700 | 0,00% | 2,3900 | 2,6700 | 2,3900 | 63 | 164,40 |
| 12/11/2001 | 2,6700 | 5,95% | 2,6300 | 2,6700 | 2,3900 | 1.743 | 4.343,60 |
| 09/11/2001 | 2,5200 | 0,40% | 2,5100 | 2,5200 | 2,3900 | 1.568 | 3.922,40 |
| 08/11/2001 | 2,5100 | 0,00% | 2,4800 | 2,5100 | 2,4600 | 5.330 | 13.240,60 |
| 07/11/2001 | 2,5100 | 10,09% | 2,3500 | 2,5100 | 2,3500 | 376 | 902,00 |
| 06/11/2001 | 2,2800 | -8,06% | 2,2200 | 2,3500 | 2,1900 | 953 | 2.120,80 |
| 05/11/2001 | 2,4800 | 10,22% | 2,2700 | 2,4800 | 2,2200 | 2.382 | 5.529,80 |
| 02/11/2001 | 2,2500 | 1,35% | 2,2300 | 2,2500 | 2,2300 | 193 | 430,80 |
| 01/11/2001 | 2,2200 | 8,82% | 2,2200 | 2,2200 | 2,2200 | 314 | 695,00 |
| 31/10/2001 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 30/10/2001 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 29/10/2001 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 26/10/2001 | 2,0400 | -5,56% | 2,1600 | 2,1600 | 2,0400 | 225 | 486,30 |
| 25/10/2001 | 2,1600 | -0,46% | 1,9900 | 2,1600 | 1,9900 | 351 | 742,00 |
| 24/10/2001 | 2,1700 | 0,46% | 2,1700 | 2,1700 | 2,1700 | 250 | 544,00 |
| 23/10/2001 | 2,1600 | -8,86% | 2,3600 | 2,3600 | 2,1600 | 138 | 324,10 |
| 22/10/2001 | 2,3700 | 0,85% | 2,1300 | 2,3700 | 2,1300 | 51 | 111,80 |
| 19/10/2001 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 18/10/2001 | 2,3500 | 3,52% | 2,0400 | 2,3500 | 2,0400 | 740 | 1.699,20 |
| 17/10/2001 | 2,2700 | -0,87% | 2,3100 | 2,3500 | 2,2300 | 2.106 | 4.796,60 |
| 16/10/2001 | 2,2900 | -11,24% | 2,3100 | 2,3900 | 2,2800 | 5.175 | 12.119,40 |
| 15/10/2001 | 2,5800 | 5,31% | 2,4500 | 2,5800 | 2,4500 | 439 | 1.084,20 |
| 12/10/2001 | 2,4500 | 2,51% | 2,3900 | 2,4500 | 2,3900 | 50 | 121,70 |
| 11/10/2001 | 2,3900 | 0,84% | 2,3700 | 2,3900 | 2,3600 | 765 | 1.815,70 |
| 10/10/2001 | 2,3700 | 0,42% | 2,2700 | 2,3700 | 2,1300 | 2.746 | 6.123,20 |
| 09/10/2001 | 2,3600 | 3,96% | 2,3600 | 2,3600 | 2,3600 | 13 | 29,70 |
| 08/10/2001 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 05/10/2001 | 2,2700 | 9,66% | 1,9800 | 2,3100 | 1,9300 | 2.558 | 5.281,00 |
| 04/10/2001 | 2,0700 | -8,81% | 2,3500 | 2,3500 | 2,0700 | 1.279 | 2.693,00 |
| 03/10/2001 | 2,2700 | 11,27% | 2,0900 | 2,2700 | 1,8700 | 2.357 | 5.101,90 |
| 02/10/2001 | 2,0400 | 3,03% | 2,0400 | 2,0400 | 2,0400 | 13 | 25,50 |
| 01/10/2001 | 1,9800 | 5,88% | 2,0400 | 2,0500 | 1,7900 | 389 | 723,10 |
| 28/9/2001 | 1,8700 | 8,09% | 1,7500 | 1,8700 | 1,7500 | 2.069 | 3.696,30 |
| 27/9/2001 | 1,7300 | 0,00% | 1,7400 | 1,7400 | 1,5400 | 627 | 1.028,50 |
| 26/9/2001 | 1,7300 | 6,13% | 1,6300 | 1,7300 | 1,6100 | 4.464 | 7.431,80 |
| 25/9/2001 | 1,6300 | -4,12% | 1,6600 | 1,6600 | 1,3900 | 13.247 | 19.973,80 |
| 24/9/2001 | 1,7000 | -11,46% | 1,9200 | 1,9200 | 1,6900 | 8.276 | 14.297,40 |
| 21/9/2001 | 1,9200 | -17,60% | 2,3600 | 2,3600 | 1,9200 | 1.655 | 3.285,60 |
| 20/9/2001 | 2,3300 | -17,96% | 2,9600 | 2,9600 | 2,3300 | 1.568 | 3.888,00 |
| 19/9/2001 | 2,8400 | -9,84% | 2,7900 | 3,4800 | 2,7900 | 1.467 | 4.313,40 |
| 18/9/2001 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 17/9/2001 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 14/9/2001 | 3,1500 | -12,26% | 3,1500 | 3,1500 | 3,1500 | 25 | 79,20 |
| 13/9/2001 | 3,5900 | 10,46% | 3,5700 | 3,5900 | 3,5700 | 451 | 1.615,00 |
| 12/9/2001 | 3,2500 | -6,34% | 3,2500 | 3,2500 | 3,2500 | 38 | 122,40 |
| 11/9/2001 | 3,4700 | -8,20% | 3,3800 | 3,5900 | 3,3800 | 225 | 781,40 |
| 10/9/2001 | 3,7800 | -0,79% | 3,7800 | 3,7800 | 3,7800 | 100 | 379,20 |
| 07/9/2001 | 3,8100 | -2,81% | 3,8100 | 3,8100 | 3,8100 | 25 | 95,60 |
| 06/9/2001 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 05/9/2001 | 3,9200 | 0,77% | 4,2700 | 4,2700 | 3,8900 | 138 | 1.083,20 |
| 04/9/2001 | 3,8900 | 11,46% | 3,8900 | 3,8900 | 3,8900 | 13 | 48,80 |
| 03/9/2001 | 3,4900 | -0,29% | 3,0900 | 3,5000 | 3,0900 | 414 | 1.441,60 |
| 31/8/2001 | 3,5000 | 0,29% | 3,4900 | 3,5000 | 3,4900 | 250 | 878,00 |
| 30/8/2001 | 3,4900 | -9,59% | 3,4800 | 3,6600 | 3,4100 | 1.730 | 6.040,80 |
| 29/8/2001 | 3,8600 | -12,07% | 3,8600 | 3,8600 | 3,8600 | 376 | 1.452,00 |
| 28/8/2001 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | ,00 | |
| 27/8/2001 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | ,00 | |
| 24/8/2001 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | ,00 | |
| 23/8/2001 | 4,3900 | 1,62% | 4,3900 | 4,3900 | 4,3900 | 13 | 55,00 |
| 22/8/2001 | 4,3200 | 11,63% | 4,3200 | 4,3200 | 4,3200 | 75 | 325,20 |
| 21/8/2001 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 20/8/2001 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 17/8/2001 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 16/8/2001 | 3,8700 | 3,75% | 3,9200 | 3,9200 | 3,8300 | 25 | 97,20 |
| 14/8/2001 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 13/8/2001 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 10/8/2001 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 09/8/2001 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 08/8/2001 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 07/8/2001 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 06/8/2001 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 03/8/2001 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 02/8/2001 | 3,7300 | -6,05% | 3,6900 | 3,7300 | 3,6900 | 88 | 326,80 |
| 01/8/2001 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 31/7/2001 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 30/7/2001 | 3,9700 | -8,10% | 3,9700 | 3,9700 | 3,9700 | 339 | 1.344,60 |
| 27/7/2001 | 4,3200 | 9,92% | 4,2900 | 4,4000 | 4,2900 | 50 | 216,60 |
| 26/7/2001 | 3,9300 | 11,33% | 3,9300 | 3,9300 | 3,9300 | 13 | 49,40 |
| 25/7/2001 | 3,5300 | 4,44% | 3,5000 | 3,6600 | 3,5000 | 138 | 485,80 |
| 24/7/2001 | 3,3800 | -3,15% | 3,3800 | 3,3800 | 3,3800 | 88 | 296,80 |
| 23/7/2001 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 63 | 219,00 |
| 20/7/2001 | 3,4900 | -12,31% | 3,5000 | 3,5000 | 3,4900 | 50 | 175,80 |
| 19/7/2001 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 18/7/2001 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 17/7/2001 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 16/7/2001 | 3,9800 | -1,00% | 3,9800 | 3,9800 | 3,9800 | 106 | 422,20 |
| 13/7/2001 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | ,00 | |
| 12/7/2001 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | ,00 | |
| 11/7/2001 | 4,0200 | 0,25% | 4,0500 | 4,0500 | 3,9700 | 63 | 251,60 |
| 10/7/2001 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 09/7/2001 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 06/7/2001 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 05/7/2001 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 04/7/2001 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 03/7/2001 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 02/7/2001 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 29/6/2001 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 28/6/2001 | 4,0100 | -2,91% | 3,9100 | 4,1000 | 3,9100 | 25 | 100,40 |
| 27/6/2001 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 26/6/2001 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | 5 | 18,32 |
| 25/6/2001 | 4,1300 | -0,72% | 3,9800 | 4,3900 | 3,9800 | 38 | 155,00 |
| 22/6/2001 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | 5 | 18,40 |
| 21/6/2001 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 20/6/2001 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 19/6/2001 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 18/6/2001 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 15/6/2001 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 14/6/2001 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | 13 | 52,20 |
| 13/6/2001 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 12/6/2001 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 11/6/2001 | 4,1600 | 1,46% | 4,1600 | 4,1600 | 4,1600 | 13 | 52,20 |
| 08/6/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 07/6/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 06/6/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 6 | 25,50 |
| 05/6/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 01/6/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 6 | 22,70 |
| 31/5/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 30/5/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 29/5/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 28/5/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 25/5/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 24/5/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 23/5/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 22/5/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 21/5/2001 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 18/5/2001 | 4,1000 | 11,72% | 4,1000 | 4,1000 | 4,1000 | 225 | 925,20 |
| 17/5/2001 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 16/5/2001 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 15/5/2001 | 3,6700 | 11,21% | 3,3000 | 3,6800 | 3,3000 | 715 | 2.614,20 |
| 14/5/2001 | 3,3000 | 0,92% | 3,3000 | 3,3000 | 3,3000 | 125 | 414,00 |
| 11/5/2001 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | 339 | 1.107,00 |
| 10/5/2001 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | 125 | 410,00 |
| 09/5/2001 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | 213 | 697,00 |
| 08/5/2001 | 3,2700 | -11,14% | 3,2700 | 3,2700 | 3,2700 | 13 | 41,00 |
| 07/5/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 04/5/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 03/5/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 02/5/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 30/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 27/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 26/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 25/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 24/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 13 | 40,80 |
| 23/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 20/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 125 | 462,00 |
| 19/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 18/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 17/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 12/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 11/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 10/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 09/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 06/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 113 | 415,80 |
| 05/4/2001 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 5 | 16,72 |
| 04/4/2001 | 3,6800 | 6,05% | 3,8600 | 3,8600 | 3,3000 | 188 | 691,00 |
| 03/4/2001 | 3,4700 | 5,15% | 3,4700 | 3,4700 | 3,4700 | 38 | 130,20 |
| 02/4/2001 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 30/3/2001 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 29/3/2001 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 28/3/2001 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 27/3/2001 | 3,3000 | -2,65% | 3,3000 | 3,3000 | 3,3000 | 1.228 | 4.057,20 |
| 26/3/2001 | 3,3900 | -10,08% | 3,3900 | 3,3900 | 3,3900 | 13 | 42,60 |
| 23/3/2001 | 3,7700 | 0,00% | 3,7700 | 3,7700 | 3,7700 | ,00 | |
| 22/3/2001 | 3,7700 | 11,87% | 3,7700 | 3,7700 | 3,7700 | 25 | 94,40 |
| 21/3/2001 | 3,3700 | 0,00% | 3,3700 | 3,3700 | 3,3700 | ,00 | |
| 20/3/2001 | 3,3700 | 0,00% | 3,3700 | 3,3700 | 3,3700 | ,00 | |
| 19/3/2001 | 3,3700 | -11,08% | 3,3700 | 3,3700 | 3,3700 | 63 | 211,00 |
| 16/3/2001 | 3,7900 | -12,06% | 3,7900 | 3,7900 | 3,7900 | 131 | 500,00 |
| 15/3/2001 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,3100 | ,00 | |
| 14/3/2001 | 4,3100 | 2,62% | 4,3100 | 4,3100 | 4,3100 | 314 | 1.350,00 |
| 13/3/2001 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 12/3/2001 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 09/3/2001 | 4,2000 | 0,72% | 4,2000 | 4,2000 | 4,2000 | 63 | 263,00 |
| 08/3/2001 | 4,1700 | 0,48% | 4,1700 | 4,1700 | 4,1700 | 76 | 317,34 |
| 07/3/2001 | 4,1500 | -11,70% | 4,1500 | 4,1500 | 4,1500 | 88 | 364,00 |
| 06/3/2001 | 4,7000 | 0,00% | 4,6900 | 4,7000 | 4,6900 | 125 | 589,80 |
| 05/3/2001 | 4,7000 | -1,05% | 4,7000 | 4,7000 | 4,7000 | 250 | 1.180,00 |
| 02/3/2001 | 4,7500 | -11,71% | 4,7500 | 4,7500 | 4,7500 | 250 | 1.192,00 |
| 01/3/2001 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 28/2/2001 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 27/2/2001 | 5,3800 | 11,62% | 5,3800 | 5,3800 | 5,3800 | 86 | 455,64 |
| 23/2/2001 | 4,8200 | 11,83% | 3,7900 | 4,8200 | 3,7900 | 376 | 1.492,00 |
| 22/2/2001 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,3100 | ,00 | |
| 21/2/2001 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,3100 | ,00 | |
| 20/2/2001 | 4,3100 | 10,23% | 4,3100 | 4,3100 | 4,3100 | 133 | 570,24 |
| 19/2/2001 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 16/2/2001 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 15/2/2001 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 14/2/2001 | 3,9100 | -10,53% | 4,3700 | 4,3700 | 3,8600 | 389 | 1.519,20 |
| 13/2/2001 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | ,00 | |
| 12/2/2001 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | ,00 | |
| 09/2/2001 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | ,00 | |
| 08/2/2001 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | ,00 | |
| 07/2/2001 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | ,00 | |
| 06/2/2001 | 4,3700 | -9,34% | 4,4100 | 4,4400 | 4,2500 | 188 | 820,60 |
| 05/2/2001 | 4,8200 | 9,55% | 4,8200 | 4,8200 | 4,8200 | 36 | 173,76 |
| 02/2/2001 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 01/2/2001 | 4,4000 | -11,82% | 4,4000 | 4,4000 | 4,4000 | 75 | 331,20 |
| 31/1/2001 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9900 | ,00 | |
| 30/1/2001 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9900 | ,00 | |
| 29/1/2001 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9900 | ,00 | |
| 26/1/2001 | 4,9900 | 11,88% | 4,9900 | 4,9900 | 4,9900 | 138 | 688,60 |
| 25/1/2001 | 4,4600 | 4,94% | 4,4600 | 4,4600 | 4,4600 | 50 | 224,00 |
| 24/1/2001 | 4,2500 | -10,90% | 4,7900 | 5,2400 | 4,2200 | 966 | 4.383,00 |
| 23/1/2001 | 4,7700 | 6,00% | 4,4100 | 4,8500 | 4,4100 | 1.843 | 8.699,20 |
| 22/1/2001 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 19/1/2001 | 4,5000 | -1,10% | 4,5000 | 4,5000 | 4,5000 | 125 | 564,00 |
| 18/1/2001 | 4,5500 | 3,17% | 4,5500 | 4,5500 | 4,5500 | 13 | 57,00 |
| 17/1/2001 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 16/1/2001 | 4,4100 | -7,93% | 4,3200 | 4,4100 | 4,3200 | 902 | 3.905,60 |
| 15/1/2001 | 4,7900 | 9,61% | 4,0100 | 4,7900 | 4,0100 | 815 | 3.435,60 |
| 12/1/2001 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | ,00 | |
| 11/1/2001 | 4,3700 | 11,76% | 4,3700 | 4,3700 | 4,3700 | 13 | 54,80 |
| 10/1/2001 | 3,9100 | 7,71% | 3,6300 | 3,9800 | 3,6300 | 175 | 649,40 |
| 09/1/2001 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 08/1/2001 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 05/1/2001 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | 13 | ,00 |
| 04/1/2001 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | 13 | ,00 |
| 03/1/2001 | 3,6300 | 0,00% | 3,6300 | 3,6600 | 3,6300 | 263 | 957,80 |
| 29/12/2000 | 3,6300 | -5,71% | 3,8600 | 3,8600 | 3,6000 | 100 | 364,78 |
| 28/12/2000 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 13 | ,00 |
| 27/12/2000 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 13 | ,00 |
| 22/12/2000 | 3,8500 | 8,45% | 3,8500 | 3,8500 | 3,8500 | 13 | 48,28 |
| 21/12/2000 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | 13 | ,00 |
| 20/12/2000 | 3,5500 | -5,08% | 3,5100 | 3,6700 | 3,5100 | 464 | 1.643,14 |
| 19/12/2000 | 3,7400 | 7,78% | 3,7400 | 3,7400 | 3,7400 | 13 | 46,96 |
| 18/12/2000 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | 13 | ,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.% |
|---|