| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
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 |
|---|---|---|---|---|---|---|---|
| 15/12/2000 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | 13 | ,00 |
| 14/12/2000 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | 13 | ,00 |
| 13/12/2000 | 3,4700 | -1,14% | 3,4700 | 3,4700 | 3,4700 | 13 | 43,43 |
| 12/12/2000 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | 13 | ,00 |
| 11/12/2000 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | 63 | 220,10 |
| 08/12/2000 | 3,5100 | 2,03% | 3,4300 | 3,6200 | 3,0600 | 3.022 | 10.321,64 |
| 07/12/2000 | 3,4400 | -4,44% | 3,1800 | 3,5100 | 3,1800 | 163 | 559,94 |
| 06/12/2000 | 3,6000 | 1,41% | 3,6000 | 3,6000 | 3,6000 | 25 | 90,39 |
| 05/12/2000 | 3,5500 | 4,72% | 3,6200 | 3,6200 | 3,4700 | 339 | 1.199,41 |
| 04/12/2000 | 3,3900 | 1,19% | 3,3900 | 3,3900 | 3,3900 | 902 | 3.063,83 |
| 01/12/2000 | 3,3500 | -0,89% | 3,3800 | 3,3800 | 3,3300 | 364 | 1.225,53 |
| 30/11/2000 | 3,3800 | 5,96% | 3,3800 | 3,3800 | 3,3700 | 213 | 720,18 |
| 29/11/2000 | 3,1900 | -0,31% | 3,1900 | 3,1900 | 3,1900 | 125 | 400,59 |
| 28/11/2000 | 3,2000 | 11,11% | 3,2000 | 3,2000 | 3,2000 | 63 | 201,03 |
| 27/11/2000 | 2,8800 | -9,43% | 3,0600 | 3,0600 | 2,8800 | 501 | 1.486,43 |
| 24/11/2000 | 3,1800 | -9,14% | 3,0900 | 3,4800 | 3,0900 | 50 | 159,79 |
| 23/11/2000 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 13 | ,00 |
| 22/11/2000 | 3,5000 | -3,05% | 3,5000 | 3,5000 | 3,5000 | 213 | 745,85 |
| 21/11/2000 | 3,6100 | 4,03% | 3,6100 | 3,6100 | 3,6100 | 13 | 45,34 |
| 20/11/2000 | 3,4700 | -0,29% | 3,4700 | 3,4700 | 3,4500 | 25 | 86,72 |
| 17/11/2000 | 3,4800 | 10,48% | 3,1500 | 3,4800 | 3,1500 | 138 | 439,77 |
| 16/11/2000 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | 13 | ,00 |
| 15/11/2000 | 3,1500 | -7,89% | 3,1500 | 3,1500 | 3,1500 | 13 | 39,62 |
| 14/11/2000 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | 13 | ,00 |
| 13/11/2000 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | 13 | ,00 |
| 10/11/2000 | 3,4200 | -0,58% | 3,4200 | 3,4200 | 3,4200 | 43 | 147,54 |
| 09/11/2000 | 3,4400 | -0,86% | 3,3900 | 3,4700 | 3,3900 | 1.003 | 3.445,34 |
| 08/11/2000 | 3,4700 | 1,46% | 3,4700 | 3,4700 | 3,4700 | 125 | 434,34 |
| 07/11/2000 | 3,4200 | 1,18% | 3,3800 | 3,4300 | 3,3800 | 1.254 | 4.287,60 |
| 06/11/2000 | 3,3800 | -10,82% | 3,4700 | 3,7200 | 3,3500 | 1.618 | 5.588,26 |
| 03/11/2000 | 3,7900 | 4,41% | 3,6200 | 3,9500 | 3,6200 | 451 | 1.773,44 |
| 02/11/2000 | 3,6300 | -7,40% | 3,6300 | 3,6300 | 3,6200 | 150 | 546,88 |
| 01/11/2000 | 3,9200 | 8,29% | 3,9700 | 3,9700 | 3,6300 | 200 | 768,89 |
| 31/10/2000 | 3,6200 | -8,82% | 3,5300 | 3,7400 | 3,5300 | 175 | 636,10 |
| 30/10/2000 | 3,9700 | -0,25% | 3,5100 | 3,9700 | 3,5100 | 464 | 1.634,48 |
| 27/10/2000 | 3,9800 | 1,53% | 3,4700 | 3,9800 | 3,4700 | 225 | 851,94 |
| 26/10/2000 | 3,9200 | -11,91% | 3,9200 | 3,9200 | 3,9200 | 75 | 294,94 |
| 25/10/2000 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | 13 | ,00 |
| 24/10/2000 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | 13 | ,00 |
| 23/10/2000 | 4,4500 | -4,91% | 4,2200 | 4,4500 | 4,2200 | 165 | 717,89 |
| 20/10/2000 | 4,6800 | 2,18% | 4,6800 | 4,6800 | 4,6800 | 65 | 296,05 |
| 19/10/2000 | 4,5800 | -12,09% | 4,5800 | 5,1500 | 4,5800 | 339 | 1.567,13 |
| 18/10/2000 | 5,2100 | 0,00% | 5,2700 | 5,2700 | 5,1500 | 752 | 3.917,83 |
| 17/10/2000 | 5,2100 | 1,17% | 5,2100 | 5,2100 | 5,2100 | 125 | 652,97 |
| 16/10/2000 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 13 | ,00 |
| 13/10/2000 | 5,1500 | -11,82% | 5,1500 | 5,1500 | 5,1500 | 63 | 322,82 |
| 12/10/2000 | 5,8400 | -4,26% | 5,7700 | 5,8600 | 5,7700 | 159 | 936,61 |
| 11/10/2000 | 6,1000 | -0,33% | 6,1000 | 6,1000 | 6,1000 | 21 | 132,44 |
| 10/10/2000 | 6,1200 | 0,00% | 6,1200 | 6,1200 | 6,1200 | 13 | ,00 |
| 09/10/2000 | 6,1200 | 0,00% | 6,1200 | 6,1200 | 6,1200 | 13 | ,00 |
| 06/10/2000 | 6,1200 | 4,79% | 5,8800 | 6,1200 | 5,8800 | 106 | 627,64 |
| 05/10/2000 | 5,8400 | 2,28% | 5,7100 | 5,8400 | 5,7100 | 881 | 5.038,87 |
| 04/10/2000 | 5,7100 | -4,83% | 5,7000 | 5,7100 | 5,7000 | 239 | 1.370,51 |
| 03/10/2000 | 6,0000 | -0,66% | 5,7000 | 6,0000 | 5,7000 | 175 | 1.008,95 |
| 02/10/2000 | 6,0400 | -6,93% | 6,4900 | 6,4900 | 5,9600 | 740 | 4.470,30 |
| 29/9/2000 | 6,4900 | -2,26% | 6,1300 | 6,4900 | 5,9600 | 1.053 | 6.450,62 |
| 28/9/2000 | 6,6400 | 2,79% | 6,3400 | 6,6400 | 6,0400 | 1.066 | 6.565,52 |
| 27/9/2000 | 6,4600 | -4,15% | 6,7400 | 6,7400 | 6,0400 | 1.126 | 7.101,23 |
| 26/9/2000 | 6,7400 | 5,48% | 6,4000 | 6,7400 | 6,0200 | 3.178 | 20.078,09 |
| 25/9/2000 | 6,3900 | 7,39% | 5,9500 | 6,3900 | 5,8800 | 1.987 | 11.915,92 |
| 22/9/2000 | 5,9500 | -6,59% | 5,8500 | 6,7600 | 5,8500 | 2.412 | 14.373,00 |
| 21/9/2000 | 6,3700 | -10,91% | 6,6800 | 6,6800 | 6,3000 | 4.071 | ,00 |
| 20/9/2000 | 7,1500 | -5,67% | 7,1600 | 7,1600 | 7,0500 | 349 | ,00 |
| 19/9/2000 | 7,5800 | -3,68% | 7,8300 | 7,8300 | 7,3400 | 31 | ,00 |
| 18/9/2000 | 7,8700 | 6,35% | 7,8700 | 7,8700 | 7,8700 | 15 | ,00 |
| 15/9/2000 | 7,4000 | -1,60% | 7,3500 | 7,5200 | 7,3500 | 288 | ,00 |
| 14/9/2000 | 7,5200 | -5,17% | 7,3200 | 8,2300 | 7,3200 | 1.097 | ,00 |
| 13/9/2000 | 7,9300 | 5,45% | 6,9200 | 7,9300 | 6,9200 | 31 | ,00 |
| 12/9/2000 | 7,5200 | -6,58% | 8,0500 | 8,0500 | 7,5200 | 809 | ,00 |
| 11/9/2000 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 7,3200 | 1.201 | ,00 |
| 08/9/2000 | 8,0500 | 2,29% | 7,1000 | 8,3200 | 7,0800 | 1.891 | ,00 |
| 07/9/2000 | 7,8700 | -0,88% | 7,0000 | 8,1400 | 7,0000 | 1.603 | ,00 |
| 06/9/2000 | 7,9400 | 11,83% | 6,2700 | 7,9500 | 6,2700 | 929 | ,00 |
| 05/9/2000 | 7,1000 | 11,11% | 6,8600 | 7,1000 | 6,8400 | 936 | ,00 |
| 04/9/2000 | 6,3900 | -6,17% | 6,0000 | 6,3900 | 6,0000 | 374 | ,00 |
| 01/9/2000 | 6,8100 | -10,28% | 6,6900 | 7,3200 | 6,6900 | 347 | ,00 |
| 31/8/2000 | 7,5900 | 3,69% | 7,5900 | 7,5900 | 7,5900 | 18 | ,00 |
| 30/8/2000 | 7,3200 | -8,04% | 7,4200 | 7,4200 | 7,0000 | 720 | ,00 |
| 29/8/2000 | 7,9600 | 0,00% | 7,9600 | 7,9600 | 7,9600 | 13 | ,00 |
| 28/8/2000 | 7,9600 | 0,00% | 7,9600 | 7,9600 | 7,9600 | 8 | ,00 |
| 25/8/2000 | 7,9600 | 0,00% | 7,9600 | 7,9600 | 7,9600 | 13 | ,00 |
| 24/8/2000 | 7,9600 | -3,40% | 8,2800 | 8,2800 | 7,2400 | 2.068 | ,00 |
| 23/8/2000 | 8,2400 | 0,24% | 8,2200 | 8,2400 | 8,2200 | 486 | ,00 |
| 22/8/2000 | 8,2200 | 0,00% | 8,2200 | 8,2200 | 8,2200 | 13 | ,00 |
| 21/8/2000 | 8,2200 | 0,00% | 8,2200 | 8,2200 | 8,2200 | 13 | ,00 |
| 18/8/2000 | 8,2200 | 0,00% | 8,2200 | 8,2200 | 8,2200 | 8 | ,00 |
| 17/8/2000 | 8,2200 | 3,66% | 7,4100 | 8,2300 | 7,4100 | 53 | ,00 |
| 16/8/2000 | 7,9300 | -0,63% | 8,2400 | 8,2400 | 7,0800 | 559 | ,00 |
| 14/8/2000 | 7,9800 | 9,62% | 8,0100 | 8,1100 | 6,4200 | 1.618 | ,00 |
| 11/8/2000 | 7,2800 | 7,37% | 7,2800 | 7,2800 | 7,2800 | 15 | ,00 |
| 10/8/2000 | 6,7800 | 0,00% | 6,7800 | 6,7800 | 6,7800 | 13 | ,00 |
| 09/8/2000 | 6,7800 | -11,49% | 7,6900 | 7,6900 | 6,7600 | 192 | ,00 |
| 08/8/2000 | 7,6600 | 6,83% | 6,3400 | 7,6600 | 6,3400 | 111 | ,00 |
| 07/8/2000 | 7,1700 | -9,13% | 7,1700 | 7,1700 | 7,1700 | 78 | ,00 |
| 04/8/2000 | 7,8900 | -0,50% | 7,8900 | 7,9300 | 7,8900 | 78 | ,00 |
| 03/8/2000 | 7,9300 | -0,38% | 7,9300 | 7,9300 | 7,9300 | 18 | ,00 |
| 02/8/2000 | 7,9600 | 0,00% | 7,9600 | 7,9600 | 7,9600 | 13 | ,00 |
| 01/8/2000 | 7,9600 | 0,00% | 7,9600 | 7,9600 | 7,9600 | 13 | ,00 |
| 31/7/2000 | 7,9600 | 0,00% | 7,9600 | 7,9600 | 7,9600 | 13 | ,00 |
| 28/7/2000 | 7,9600 | -9,95% | 7,9600 | 7,9600 | 7,9600 | 255 | ,00 |
| 27/7/2000 | 8,8400 | 0,00% | 8,8400 | 8,8400 | 8,8400 | 13 | ,00 |
| 26/7/2000 | 8,8400 | 0,00% | 8,8400 | 8,8400 | 8,8400 | 13 | ,00 |
| 25/7/2000 | 8,8400 | 0,00% | 8,8400 | 8,8400 | 8,8400 | 3 | ,00 |
| 24/7/2000 | 8,8400 | 0,00% | 8,8400 | 8,8400 | 8,8400 | 13 | ,00 |
| 21/7/2000 | 8,8400 | 0,68% | 8,8400 | 8,8400 | 8,8400 | 78 | ,00 |
| 20/7/2000 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | 13 | ,00 |
| 19/7/2000 | 8,7800 | 5,28% | 8,6000 | 8,8800 | 8,6000 | 128 | ,00 |
| 18/7/2000 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | 13 | ,00 |
| 17/7/2000 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | 13 | ,00 |
| 14/7/2000 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | 13 | ,00 |
| 13/7/2000 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | 13 | ,00 |
| 12/7/2000 | 8,3400 | -8,45% | 8,3200 | 8,3400 | 8,3100 | 272 | ,00 |
| 11/7/2000 | 9,1100 | 0,00% | 9,1100 | 9,1100 | 9,1100 | 13 | ,00 |
| 10/7/2000 | 9,1100 | 0,00% | 9,1100 | 9,1100 | 9,1100 | 1 | ,00 |
| 07/7/2000 | 9,1100 | 0,00% | 9,1100 | 9,1100 | 9,1100 | 13 | ,00 |
| 06/7/2000 | 9,1100 | 0,00% | 9,1100 | 9,1100 | 9,1100 | 1 | ,00 |
| 05/7/2000 | 9,1100 | 5,93% | 9,1100 | 9,1100 | 9,1100 | 15 | ,00 |
| 04/7/2000 | 8,6000 | 6,04% | 8,6000 | 8,6000 | 8,6000 | 31 | ,00 |
| 03/7/2000 | 8,1100 | 0,00% | 8,1100 | 8,1100 | 8,1100 | 13 | ,00 |
| 30/6/2000 | 8,1100 | 0,00% | 8,1100 | 8,1100 | 8,1100 | 13 | ,00 |
| 29/6/2000 | 8,1100 | 0,00% | 8,1100 | 8,1100 | 8,1100 | 13 | ,00 |
| 28/6/2000 | 8,1100 | 0,00% | 8,1100 | 8,1100 | 8,1100 | 13 | ,00 |
| 27/6/2000 | 8,1100 | 0,00% | 8,1100 | 8,1100 | 8,1100 | 13 | ,00 |
| 26/6/2000 | 8,1100 | 0,00% | 8,1100 | 8,1100 | 8,1100 | 13 | ,00 |
| 23/6/2000 | 8,1100 | -3,22% | 8,4200 | 8,4200 | 7,5700 | 159 | ,00 |
| 22/6/2000 | 8,3800 | -6,47% | 8,3800 | 8,3800 | 8,3800 | 15 | ,00 |
| 21/6/2000 | 8,9600 | 8,61% | 8,9600 | 8,9600 | 8,9600 | 128 | ,00 |
| 20/6/2000 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 13 | ,00 |
| 16/6/2000 | 8,2500 | -6,04% | 7,9300 | 8,2500 | 7,9300 | 392 | ,00 |
| 15/6/2000 | 8,7800 | 9,20% | 8,7800 | 8,8300 | 8,7700 | 208 | ,00 |
| 14/6/2000 | 8,0400 | -9,05% | 8,0100 | 8,0500 | 8,0100 | 331 | ,00 |
| 13/6/2000 | 8,8400 | -7,82% | 8,8400 | 8,8400 | 8,8400 | 159 | ,00 |
| 12/6/2000 | 9,5900 | 0,00% | 9,5900 | 9,5900 | 9,5900 | 6 | ,00 |
| 09/6/2000 | 9,5900 | 0,00% | 9,5900 | 9,5900 | 9,5900 | 13 | ,00 |
| 08/6/2000 | 9,5900 | 0,00% | 9,5900 | 9,5900 | 9,5900 | 13 | ,00 |
| 07/6/2000 | 9,5900 | 0,00% | 9,5900 | 9,5900 | 9,5900 | 13 | ,00 |
| 06/6/2000 | 9,5900 | 0,00% | 9,5900 | 9,5900 | 9,5900 | 6 | ,00 |
| 05/6/2000 | 9,5900 | -0,52% | 9,5800 | 9,6100 | 9,5800 | 98 | ,00 |
| 02/6/2000 | 9,6400 | -3,70% | 9,6400 | 9,6400 | 9,6400 | 78 | ,00 |
| 01/6/2000 | 10,0100 | -0,79% | 9,8600 | 10,0100 | 9,8600 | 63 | ,00 |
| 31/5/2000 | 10,0900 | 0,30% | 10,0900 | 10,0900 | 10,0900 | 23 | ,00 |
| 30/5/2000 | 10,0600 | 0,70% | 9,9900 | 10,0600 | 9,9900 | 223 | ,00 |
| 29/5/2000 | 9,9900 | -8,43% | 9,9900 | 9,9900 | 9,9900 | 31 | ,00 |
| 26/5/2000 | 10,9100 | 6,54% | 10,7800 | 10,9700 | 9,9300 | 1.056 | ,00 |
| 25/5/2000 | 10,2400 | -7,08% | 11,0200 | 11,0200 | 10,2400 | 111 | ,00 |
| 24/5/2000 | 11,0200 | 7,62% | 11,1800 | 11,1800 | 9,6800 | 190 | ,00 |
| 23/5/2000 | 10,2400 | -2,66% | 10,2400 | 10,2400 | 10,2400 | 50 | ,00 |
| 22/5/2000 | 10,5200 | 10,04% | 10,5200 | 10,5200 | 10,5200 | 480 | ,00 |
| 19/5/2000 | 9,5600 | 0,74% | 9,5000 | 9,6100 | 9,5000 | 449 | ,00 |
| 18/5/2000 | 9,4900 | 0,00% | 9,4900 | 9,4900 | 9,4900 | 13 | ,00 |
| 17/5/2000 | 9,4900 | 1,06% | 9,5500 | 9,5500 | 9,3300 | 278 | ,00 |
| 16/5/2000 | 9,3900 | 2,51% | 8,6000 | 9,3900 | 8,6000 | 128 | ,00 |
| 15/5/2000 | 9,1600 | 0,00% | 9,1600 | 9,1600 | 9,1600 | 13 | ,00 |
| 12/5/2000 | 9,1600 | 1,66% | 9,1500 | 9,2500 | 9,1500 | 146 | ,00 |
| 11/5/2000 | 9,0100 | 0,45% | 8,0700 | 9,8600 | 8,0700 | 197 | ,00 |
| 10/5/2000 | 8,9700 | 2,63% | 8,2400 | 9,1300 | 8,2400 | 208 | ,00 |
| 09/5/2000 | 8,7400 | -7,71% | 8,5300 | 9,4700 | 8,5300 | 128 | ,00 |
| 08/5/2000 | 9,4700 | 0,00% | 9,4700 | 9,4700 | 9,4700 | 13 | ,00 |
| 05/5/2000 | 9,4700 | 1,07% | 9,3900 | 9,4900 | 9,3900 | 220 | ,00 |
| 04/5/2000 | 9,3700 | -6,11% | 8,9700 | 10,0300 | 8,9700 | 78 | ,00 |
| 03/5/2000 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 6 | ,00 |
| 02/5/2000 | 9,9800 | -0,30% | 9,9800 | 9,9800 | 9,9800 | 15 | ,00 |
| 27/4/2000 | 10,0100 | 1,93% | 9,9500 | 10,0500 | 9,9500 | 802 | ,00 |
| 26/4/2000 | 9,8200 | -0,41% | 8,8800 | 9,8200 | 8,8800 | 31 | ,00 |
| 25/4/2000 | 9,8600 | -0,70% | 9,1500 | 9,8600 | 9,1500 | 272 | ,00 |
| 24/4/2000 | 9,9300 | 1,85% | 9,9300 | 9,9300 | 9,9300 | 78 | ,00 |
| 21/4/2000 | 9,7500 | 6,56% | 9,1500 | 9,7500 | 9,1500 | 608 | ,00 |
| 20/4/2000 | 9,1500 | -7,20% | 9,9300 | 9,9300 | 8,9700 | 260 | ,00 |
| 19/4/2000 | 9,8600 | 1,23% | 9,7400 | 10,4200 | 9,7400 | 108 | ,00 |
| 18/4/2000 | 9,7400 | -8,72% | 10,9700 | 11,0700 | 9,6200 | 361 | ,00 |
| 17/4/2000 | 10,6700 | -10,03% | 10,6700 | 10,6700 | 10,6700 | 15 | ,00 |
| 14/4/2000 | 11,8600 | 2,07% | 12,1000 | 12,1000 | 11,6200 | 31 | ,00 |
| 13/4/2000 | 11,6200 | 1,57% | 11,6200 | 11,6200 | 11,6200 | 143 | ,00 |
| 12/4/2000 | 11,4400 | 4,28% | 11,4400 | 11,4400 | 11,4400 | 31 | ,00 |
| 11/4/2000 | 10,9700 | 4,98% | 10,4500 | 10,9700 | 10,4500 | 143 | ,00 |
| 10/4/2000 | 10,4500 | -4,57% | 11,0600 | 11,0600 | 10,4500 | 48 | ,00 |
| 07/4/2000 | 10,9500 | -2,84% | 10,4300 | 10,9500 | 10,4300 | 288 | ,00 |
| 06/4/2000 | 11,2700 | -1,83% | 10,4000 | 11,2700 | 10,4000 | 95 | ,00 |
| 05/4/2000 | 11,4800 | 0,00% | 11,4800 | 11,4800 | 11,4800 | 13 | ,00 |
| 04/4/2000 | 11,4800 | 0,00% | 11,4800 | 11,4800 | 11,4800 | 13 | ,00 |
| 03/4/2000 | 11,4800 | -0,43% | 10,4500 | 11,4800 | 10,3700 | 369 | ,00 |
| 31/3/2000 | 11,5300 | -1,28% | 11,5300 | 11,5300 | 11,5300 | 15 | ,00 |
| 30/3/2000 | 11,6800 | 2,82% | 11,8700 | 11,9000 | 10,6700 | 432 | ,00 |
| 29/3/2000 | 11,3600 | -4,14% | 10,6700 | 11,4800 | 10,6700 | 946 | ,00 |
| 28/3/2000 | 11,8500 | 0,00% | 11,8500 | 11,8500 | 11,8500 | 13 | ,00 |
| 27/3/2000 | 11,8500 | 8,02% | 12,0700 | 12,0700 | 11,8000 | 130 | ,00 |
| 24/3/2000 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | 13 | ,00 |
| 23/3/2000 | 10,9700 | -3,43% | 10,2500 | 10,9700 | 10,2500 | 939 | ,00 |
| 22/3/2000 | 11,3600 | 0,00% | 11,3600 | 11,3600 | 11,3600 | 159 | ,00 |
| 21/3/2000 | 11,3600 | -8,90% | 11,9000 | 11,9000 | 11,3500 | 585 | ,00 |
| 20/3/2000 | 12,4700 | 5,68% | 12,8000 | 12,8000 | 11,8000 | 48 | ,00 |
| 17/3/2000 | 11,8000 | 0,60% | 11,7300 | 12,9000 | 11,7300 | 158 | ,00 |
| 16/3/2000 | 11,7300 | 9,52% | 11,2600 | 11,7800 | 11,1700 | 3.526 | ,00 |
| 15/3/2000 | 10,7100 | 0,00% | 10,7100 | 10,7100 | 10,7100 | 159 | ,00 |
| 14/3/2000 | 10,7100 | -10,00% | 11,9000 | 11,9000 | 10,7100 | 2.533 | ,00 |
| 10/3/2000 | 11,9000 | 0,76% | 12,5200 | 12,5200 | 11,1700 | 416 | ,00 |
| 09/3/2000 | 11,8100 | -4,68% | 11,1700 | 13,2600 | 11,1700 | 1.153 | ,00 |
| 08/3/2000 | 12,3900 | -9,96% | 12,3900 | 12,4100 | 12,3900 | 1.014 | ,00 |
| 07/3/2000 | 13,7600 | -9,47% | 13,6700 | 14,7200 | 13,6700 | 175 | ,00 |
| 06/3/2000 | 15,2000 | -1,17% | 15,3800 | 15,3800 | 13,8400 | 432 | ,00 |
| 03/3/2000 | 15,3800 | 2,53% | 13,7200 | 15,5400 | 13,7200 | 4.280 | ,00 |
| 02/3/2000 | 15,0000 | -8,93% | 14,8500 | 15,2000 | 14,8500 | 5.756 | ,00 |
| 01/3/2000 | 16,4700 | 0,00% | 16,4700 | 16,4700 | 16,4700 | 13 | ,00 |
| 29/2/2000 | 16,4700 | 0,00% | 16,4700 | 16,4700 | 16,4700 | 159 | ,00 |
| 28/2/2000 | 16,4700 | -0,54% | 16,5600 | 16,5600 | 14,9200 | 239 | ,00 |
| 25/2/2000 | 16,5600 | 7,88% | 16,5600 | 16,5600 | 16,5600 | 282 | ,00 |
| 24/2/2000 | 15,3500 | 9,33% | 15,3500 | 15,3500 | 15,3500 | 35 | ,00 |
| 23/2/2000 | 14,0400 | -9,77% | 15,5600 | 15,5600 | 14,0400 | 496 | ,00 |
| 22/2/2000 | 15,5600 | 1,57% | 15,5600 | 15,5600 | 15,5600 | 971 | ,00 |
| 21/2/2000 | 15,3200 | 4,64% | 14,6400 | 15,4600 | 14,6400 | 2.842 | ,00 |
| 18/2/2000 | 14,6400 | 0,00% | 14,6400 | 14,6400 | 14,6400 | 18 | ,00 |
| 17/2/2000 | 14,6400 | -3,68% | 15,2000 | 15,2000 | 14,6400 | 392 | ,00 |
| 16/2/2000 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 3 | ,00 |
| 15/2/2000 | 15,2000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 705 | ,00 |
| 14/2/2000 | 15,2000 | -1,94% | 15,2000 | 15,2000 | 15,2000 | 31 | ,00 |
| 11/2/2000 | 15,5000 | -6,40% | 15,4700 | 15,5400 | 15,4700 | 128 | ,00 |
| 10/2/2000 | 16,5600 | -8,25% | 16,4700 | 16,5600 | 16,4700 | 319 | ,00 |
| 09/2/2000 | 18,0500 | 0,00% | 18,0500 | 18,0500 | 18,0500 | 13 | ,00 |
| 08/2/2000 | 18,0500 | 5,99% | 18,4800 | 18,4800 | 16,8400 | 282 | ,00 |
| 07/2/2000 | 17,0300 | -4,97% | 17,0300 | 17,0300 | 17,0300 | 214 | ,00 |
| 04/2/2000 | 17,9200 | 5,23% | 18,3900 | 18,3900 | 17,9200 | 5.146 | ,00 |
| 03/2/2000 | 17,0300 | 7,99% | 15,9300 | 17,0300 | 15,9300 | 5.426 | ,00 |
| 02/2/2000 | 15,7700 | -7,07% | 15,7400 | 15,9300 | 15,6200 | 10.117 | ,00 |
| 01/2/2000 | 16,9700 | 3,60% | 15,3800 | 17,3900 | 15,1500 | 1.186 | ,00 |
| 31/1/2000 | 16,3800 | 7,76% | 15,2000 | 16,3800 | 15,2000 | 1.066 | ,00 |
| 28/1/2000 | 15,2000 | 6,59% | 14,6200 | 15,3500 | 13,7300 | 3.062 | ,00 |
| 27/1/2000 | 14,2600 | 5,79% | 14,2600 | 14,2600 | 14,2600 | 15 | ,00 |
| 26/1/2000 | 13,4800 | 0,00% | 13,4800 | 13,4800 | 13,4800 | 13 | ,00 |
| 25/1/2000 | 13,4800 | 1,05% | 13,4600 | 13,8000 | 13,4600 | 208 | ,00 |
| 24/1/2000 | 13,3400 | 2,07% | 13,1800 | 13,7200 | 13,0700 | 1.734 | ,00 |
| 21/1/2000 | 13,0700 | -7,11% | 14,0700 | 14,0700 | 12,9500 | 426 | ,00 |
| 20/1/2000 | 14,0700 | -7,92% | 14,3800 | 14,3800 | 14,0700 | 929 | ,00 |
| 19/1/2000 | 15,2800 | 0,00% | 15,2800 | 15,2800 | 15,2800 | 10 | ,00 |
| 18/1/2000 | 15,2800 | -1,61% | 14,3000 | 15,2800 | 14,3000 | 384 | ,00 |
| 17/1/2000 | 15,5300 | 0,58% | 15,7400 | 15,7400 | 14,2100 | 720 | ,00 |
| 14/1/2000 | 15,4400 | 2,52% | 15,4400 | 15,4400 | 15,4400 | 15 | ,00 |
| 13/1/2000 | 15,0600 | -5,16% | 14,6200 | 15,7400 | 14,6200 | 78 | ,00 |
| 12/1/2000 | 15,8800 | 7,88% | 15,8800 | 15,8800 | 13,5400 | 912 | ,00 |
| 11/1/2000 | 14,7200 | -6,18% | 14,4800 | 15,0000 | 14,4600 | 768 | ,00 |
| 10/1/2000 | 15,6900 | -4,74% | 15,2000 | 17,2000 | 15,1600 | 369 | ,00 |
| 07/1/2000 | 16,4700 | 1,35% | 16,4700 | 16,4700 | 16,4700 | 15 | ,00 |
| 05/1/2000 | 16,2500 | -8,04% | 17,3900 | 17,4300 | 16,2500 | 964 | ,00 |
| 04/1/2000 | 17,6700 | -7,87% | 18,4700 | 18,4700 | 17,6500 | 528 | ,00 |
| 03/1/2000 | 19,1800 | 6,73% | 19,2000 | 19,2000 | 18,3000 | 1.859 | ,00 |
| 30/12/1999 | 17,9700 | 0,00% | 17,9700 | 17,9700 | 17,9700 | 13 | ,00 |
| 29/12/1999 | 17,9700 | 8,06% | 17,9700 | 17,9700 | 17,9700 | 239 | ,00 |
| 28/12/1999 | 16,6300 | 4,39% | 15,2800 | 16,6300 | 15,2800 | 111 | ,00 |
| 27/12/1999 | 15,9300 | -7,44% | 15,9300 | 15,9300 | 15,9300 | 319 | ,00 |
| 24/12/1999 | 17,2100 | -8,02% | 17,2100 | 17,2100 | 17,2100 | 175 | ,00 |
| 23/12/1999 | 18,7100 | 0,00% | 18,7100 | 18,7100 | 18,7100 | 13 | ,00 |
| 22/12/1999 | 18,7100 | -7,97% | 18,7100 | 18,7100 | 18,7100 | 78 | ,00 |
| 21/12/1999 | 20,3300 | 0,00% | 20,3300 | 20,3300 | 20,3300 | 13 | ,00 |
| 20/12/1999 | 20,3300 | -7,21% | 21,9100 | 21,9100 | 20,1700 | 193 | ,00 |
| 17/12/1999 | 21,9100 | -2,88% | 22,5600 | 22,5600 | 20,8900 | 1.555 | ,00 |
| 16/12/1999 | 22,5600 | 0,22% | 21,9500 | 22,8700 | 21,9500 | 1.610 | ,00 |
| 15/12/1999 | 22,5100 | 5,93% | 22,7600 | 22,8700 | 21,0500 | 1.153 | ,00 |
| 14/12/1999 | 21,2500 | 7,43% | 19,7600 | 21,3400 | 19,7600 | 319 | ,00 |
| 13/12/1999 | 19,7800 | -5,76% | 19,4100 | 22,6400 | 19,4100 | 912 | ,00 |
| 10/12/1999 | 20,9900 | -0,14% | 19,4100 | 21,0500 | 19,4100 | 1.377 | ,00 |
| 09/12/1999 | 21,0200 | 7,14% | 20,5000 | 21,0200 | 20,5000 | 657 | ,00 |
| 08/12/1999 | 19,6200 | -2,58% | 18,5300 | 21,7600 | 18,5300 | 946 | ,00 |
| 07/12/1999 | 20,1400 | -6,93% | 20,1400 | 20,1400 | 20,1400 | 177 | ,00 |
| 06/12/1999 | 21,6400 | -2,08% | 21,7100 | 21,7100 | 20,3500 | 336 | ,00 |
| 03/12/1999 | 22,1000 | -0,18% | 22,1000 | 22,1000 | 22,1000 | 480 | ,00 |
| 02/12/1999 | 22,1400 | -0,05% | 22,3300 | 22,3300 | 22,1400 | 128 | ,00 |
| 01/12/1999 | 22,1500 | -6,89% | 22,1500 | 22,1500 | 22,1500 | 78 | ,00 |
| 30/11/1999 | 23,7900 | -2,10% | 23,6100 | 23,7900 | 23,6100 | 352 | ,00 |
| 29/11/1999 | 24,3000 | 2,14% | 22,9000 | 24,3000 | 22,8800 | 1.153 | ,00 |
| 26/11/1999 | 23,7900 | 0,00% | 22,0700 | 23,7900 | 22,0700 | 2.653 | ,00 |
| 25/11/1999 | 23,7900 | -3,57% | 22,7300 | 23,8800 | 22,7300 | 1.071 | ,00 |
| 24/11/1999 | 24,6700 | -2,99% | 23,4300 | 24,6700 | 23,4200 | 1.121 | ,00 |
| 23/11/1999 | 25,4300 | -0,59% | 23,8500 | 25,4300 | 23,7900 | 1.675 | ,00 |
| 22/11/1999 | 25,5800 | 3,73% | 22,8000 | 25,5800 | 22,8000 | 688 | ,00 |
| 19/11/1999 | 24,6600 | -0,20% | 24,6800 | 24,6800 | 22,7900 | 3.365 | ,00 |
| 18/11/1999 | 24,7100 | 3,48% | 24,7100 | 24,7100 | 23,8800 | 3.886 | ,00 |
| 17/11/1999 | 23,8800 | -3,36% | 22,7900 | 25,6200 | 22,7300 | 49.465 | ,00 |
| 16/11/1999 | 24,7100 | -0,36% | 22,9900 | 24,8900 | 22,9900 | 4.698 | ,00 |
| 15/11/1999 | 24,8000 | -3,24% | 23,5800 | 27,6300 | 23,5800 | 9.299 | ,00 |
| 12/11/1999 | 25,6300 | -6,63% | 26,5400 | 27,4500 | 25,6300 | 3.382 | ,00 |
| 11/11/1999 | 27,4500 | 0,00% | 25,2700 | 27,4500 | 25,2700 | 2.404 | ,00 |
| 10/11/1999 | 27,4500 | 0,22% | 26,5400 | 27,4500 | 26,1300 | 2.004 | ,00 |
| 09/11/1999 | 27,3900 | 1,67% | 25,4700 | 27,3900 | 25,4700 | 192 | ,00 |
| 08/11/1999 | 26,9400 | 3,98% | 25,6500 | 26,9400 | 25,6500 | 2.467 | ,00 |
| 05/11/1999 | 25,9100 | -5,58% | 25,9100 | 25,9100 | 25,9100 | 159 | ,00 |
| 04/11/1999 | 27,4400 | -3,92% | 26,4000 | 27,4500 | 26,2800 | 3.767 | ,00 |
| 03/11/1999 | 28,5600 | 0,00% | 26,4200 | 28,5600 | 26,2800 | 3.735 | ,00 |
| 02/11/1999 | 28,5600 | 3,48% | 27,4400 | 28,5600 | 27,4400 | 1.121 | ,00 |
| 01/11/1999 | 27,6000 | 0,55% | 25,2700 | 27,6000 | 25,2600 | 4.842 | ,00 |
| 29/10/1999 | 27,4500 | -5,08% | 27,4500 | 27,4500 | 27,4500 | 801 | ,00 |
| 27/10/1999 | 28,9200 | 0,98% | 26,5900 | 28,9200 | 26,3500 | 6.910 | ,00 |
| 26/10/1999 | 28,6400 | -0,07% | 28,8200 | 28,8200 | 26,3700 | 1.362 | ,00 |
| 25/10/1999 | 28,6600 | 7,99% | 24,4200 | 28,6600 | 24,4200 | 6.333 | ,00 |
| 22/10/1999 | 26,5400 | 3,27% | 27,4500 | 27,4500 | 23,8100 | 1.121 | ,00 |
| 21/10/1999 | 25,7000 | 7,94% | 23,3400 | 25,7000 | 21,9000 | 7.134 | ,00 |
| 20/10/1999 | 23,8100 | -7,06% | 23,7200 | 25,6200 | 23,6100 | 1.987 | ,00 |
| 19/10/1999 | 25,6200 | -1,84% | 24,0700 | 25,6200 | 24,0700 | 352 | ,00 |
| 18/10/1999 | 26,1000 | -7,97% | 26,1000 | 26,1000 | 26,1000 | 31 | ,00 |
| 15/10/1999 | 28,3600 | 1,94% | 27,0800 | 28,3600 | 25,5900 | 4.986 | ,00 |
| 14/10/1999 | 27,8200 | -1,90% | 27,4500 | 27,8200 | 26,1000 | 2.035 | ,00 |
| 13/10/1999 | 28,3600 | 0,00% | 26,9600 | 28,3600 | 24,8400 | 1.954 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|