| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΑΝΩΝΥΜΗ ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΙΑ ΚΡΗΤΗΣ Α.Ε. (ΑΝΕΚ)
0,2740 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/5/2009 | 1,2000 | 8,11% | 1,1000 | 1,2100 | 1,0900 | 1.246.470 | ,00 |
| 27/5/2009 | 1,1100 | 1,83% | 1,1200 | 1,1400 | 1,1000 | 531.742 | ,00 |
| 26/5/2009 | 1,0900 | -4,39% | 1,1400 | 1,1500 | 1,0800 | 483.055 | ,00 |
| 25/5/2009 | 1,1400 | 3,64% | 1,1100 | 1,1900 | 1,1000 | 647.522 | ,00 |
| 22/5/2009 | 1,1000 | 0,92% | 1,1200 | 1,1200 | 1,0900 | 479.643 | ,00 |
| 21/5/2009 | 1,0900 | 0,00% | 1,0600 | 1,1900 | 1,0600 | 1.093.305 | ,00 |
| 20/5/2009 | 1,0900 | 2,83% | 1,0900 | 1,1100 | 1,0500 | 696.947 | ,00 |
| 19/5/2009 | 1,0600 | 2,91% | 1,0600 | 1,0900 | 1,0400 | 424.694 | ,00 |
| 18/5/2009 | 1,0300 | -0,96% | 1,0400 | 1,0900 | 1,0100 | 504.540 | ,00 |
| 15/5/2009 | 1,0400 | -6,31% | 1,1400 | 1,1500 | 1,0300 | 1.436.735 | ,00 |
| 14/5/2009 | 1,1100 | 4,72% | 1,0600 | 1,1500 | 1,0600 | 576.637 | ,00 |
| 13/5/2009 | 1,0600 | -17,19% | 1,3300 | 1,3300 | 1,0600 | 2.584.694 | ,00 |
| 12/5/2009 | 1,2800 | -3,76% | 1,3300 | 1,4200 | 1,2200 | 1.072.044 | ,00 |
| 11/5/2009 | 1,3300 | 9,92% | 1,3300 | 1,4700 | 1,2800 | 1.755.989 | ,00 |
| 08/5/2009 | 1,2100 | 5,22% | 1,2200 | 1,3000 | 1,1500 | 880.095 | ,00 |
| 07/5/2009 | 1,1500 | -12,88% | 1,4400 | 1,4900 | 1,1500 | 1.676.822 | ,00 |
| 06/5/2009 | 1,3200 | 25,71% | 1,0600 | 1,3200 | 1,0300 | 1.112.627 | ,00 |
| 05/5/2009 | 1,0500 | 1,94% | 1,0400 | 1,0800 | 1,0100 | 239.042 | ,00 |
| 04/5/2009 | 1,0300 | -0,96% | 1,0500 | 1,0600 | 1,0300 | 232.090 | ,00 |
| 30/4/2009 | 1,0400 | 0,00% | 1,0600 | 1,0900 | 1,0300 | 461.681 | ,00 |
| 29/4/2009 | 1,0400 | 2,97% | 1,0100 | 1,0800 | 1,0100 | 316.494 | ,00 |
| 28/4/2009 | 1,0100 | -1,94% | 1,0500 | 1,0500 | 1,0100 | 81.680 | ,00 |
| 27/4/2009 | 1,0300 | -0,96% | 1,0000 | 1,0900 | 1,0000 | 215.095 | ,00 |
| 24/4/2009 | 1,0400 | 2,97% | 1,0500 | 1,0600 | 1,0300 | 145.834 | ,00 |
| 23/4/2009 | 1,0100 | 6,32% | 0,9500 | 1,1000 | 0,9500 | 248.020 | ,00 |
| 22/4/2009 | 0,9500 | 1,06% | 0,9400 | 0,9700 | 0,9200 | 47.440 | ,00 |
| 21/4/2009 | 0,9400 | -6,00% | 1,0000 | 1,0000 | 0,9200 | 33.072 | ,00 |
| 16/4/2009 | 1,0000 | 7,53% | 0,9200 | 1,0000 | 0,9200 | 92.799 | ,00 |
| 15/4/2009 | 0,9300 | 5,68% | 0,8800 | 0,9300 | 0,8700 | 39.998 | ,00 |
| 14/4/2009 | 0,8800 | 1,15% | 0,8600 | 0,9300 | 0,8600 | 46.859 | ,00 |
| 09/4/2009 | 0,8700 | -1,14% | 0,8900 | 0,8900 | 0,8600 | 47.531 | ,00 |
| 08/4/2009 | 0,8800 | 6,02% | 0,8100 | 0,8900 | 0,8100 | 52.431 | ,00 |
| 07/4/2009 | 0,8300 | 0,00% | 0,8400 | 0,8400 | 0,8200 | 14.488 | ,00 |
| 06/4/2009 | 0,8300 | -1,19% | 0,8400 | 0,8600 | 0,8200 | 68.924 | ,00 |
| 03/4/2009 | 0,8400 | -2,33% | 0,8300 | 0,8600 | 0,8300 | 34.655 | ,00 |
| 02/4/2009 | 0,8600 | 8,86% | 0,8200 | 0,8600 | 0,8100 | 74.753 | ,00 |
| 01/4/2009 | 0,7900 | 1,28% | 0,7900 | 0,8200 | 0,7900 | 31.088 | ,00 |
| 31/3/2009 | 0,7800 | -3,70% | 0,8100 | 0,8600 | 0,7800 | 80.347 | ,00 |
| 30/3/2009 | 0,8100 | -2,41% | 0,8100 | 0,8300 | 0,8100 | 19.829 | ,00 |
| 27/3/2009 | 0,8300 | -1,19% | 0,8400 | 0,8600 | 0,8200 | 40.241 | ,00 |
| 26/3/2009 | 0,8400 | 3,70% | 0,8200 | 0,8600 | 0,7800 | 131.128 | ,00 |
| 24/3/2009 | 0,8100 | 2,53% | 0,7900 | 0,8200 | 0,7900 | 62.310 | ,00 |
| 23/3/2009 | 0,7900 | 2,60% | 0,7800 | 0,8100 | 0,7700 | 51.913 | ,00 |
| 20/3/2009 | 0,7700 | -4,94% | 0,8100 | 0,8100 | 0,7600 | 108.442 | ,00 |
| 19/3/2009 | 0,8100 | 2,53% | 0,7800 | 0,8200 | 0,7800 | 55.217 | ,00 |
| 18/3/2009 | 0,7900 | 1,28% | 0,7800 | 0,8100 | 0,7700 | 45.755 | ,00 |
| 17/3/2009 | 0,7800 | -3,70% | 0,8100 | 0,8200 | 0,7700 | 116.998 | ,00 |
| 16/3/2009 | 0,8100 | -3,57% | 0,8400 | 0,8400 | 0,8100 | 158.573 | ,00 |
| 13/3/2009 | 0,8400 | 2,44% | 0,8400 | 0,8400 | 0,8200 | 29.980 | ,00 |
| 12/3/2009 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8100 | 25.550 | ,00 |
| 11/3/2009 | 0,8200 | -1,20% | 0,8400 | 0,8400 | 0,8200 | 22.889 | ,00 |
| 10/3/2009 | 0,8300 | 1,22% | 0,8200 | 0,8300 | 0,8100 | 100.495 | ,00 |
| 09/3/2009 | 0,8200 | -1,20% | 0,8200 | 0,8300 | 0,8200 | 13.745 | ,00 |
| 06/3/2009 | 0,8300 | 0,00% | 0,8400 | 0,8400 | 0,8200 | 56.119 | ,00 |
| 05/3/2009 | 0,8300 | 0,00% | 0,8400 | 0,8600 | 0,8200 | 63.192 | ,00 |
| 04/3/2009 | 0,8300 | 0,00% | 0,8400 | 0,8600 | 0,8200 | 66.616 | ,00 |
| 03/3/2009 | 0,8300 | -7,78% | 0,8800 | 0,8800 | 0,8300 | 34.002 | ,00 |
| 27/2/2009 | 0,9000 | 7,14% | 0,8300 | 0,9200 | 0,8300 | 197.410 | ,00 |
| 26/2/2009 | 0,8400 | 0,00% | 0,8400 | 0,8600 | 0,8300 | 73.803 | ,00 |
| 25/2/2009 | 0,8400 | 0,00% | 0,8400 | 0,8700 | 0,8300 | 63.863 | ,00 |
| 24/2/2009 | 0,8400 | -2,33% | 0,8600 | 0,8700 | 0,8300 | 129.872 | ,00 |
| 23/2/2009 | 0,8600 | 2,38% | 0,8300 | 0,8600 | 0,8300 | 23.056 | ,00 |
| 20/2/2009 | 0,8400 | -3,45% | 0,8300 | 0,8600 | 0,8300 | 141.399 | ,00 |
| 19/2/2009 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8300 | 91.251 | ,00 |
| 18/2/2009 | 0,8700 | 0,00% | 0,8600 | 0,8700 | 0,8300 | 42.548 | ,00 |
| 17/2/2009 | 0,8700 | -2,25% | 0,8800 | 0,8900 | 0,8600 | 19.505 | ,00 |
| 16/2/2009 | 0,8900 | -1,11% | 0,8900 | 0,9000 | 0,8900 | 3.895 | ,00 |
| 13/2/2009 | 0,9000 | 1,12% | 0,8900 | 0,9200 | 0,8800 | 54.988 | ,00 |
| 12/2/2009 | 0,8900 | -1,11% | 0,9000 | 0,9200 | 0,8800 | 47.168 | ,00 |
| 11/2/2009 | 0,9000 | 1,12% | 0,8800 | 0,9000 | 0,8800 | 22.136 | ,00 |
| 10/2/2009 | 0,8900 | -4,30% | 0,9000 | 0,9000 | 0,8900 | 26.796 | ,00 |
| 09/2/2009 | 0,9300 | 3,33% | 0,9200 | 0,9300 | 0,9000 | 5.559 | ,00 |
| 06/2/2009 | 0,9000 | 1,12% | 0,9000 | 0,9200 | 0,8900 | 25.128 | ,00 |
| 05/2/2009 | 0,8900 | -1,11% | 0,9200 | 0,9200 | 0,8900 | 30.889 | ,00 |
| 04/2/2009 | 0,9000 | -3,23% | 0,9300 | 0,9300 | 0,9000 | 13.691 | ,00 |
| 03/2/2009 | 0,9300 | 4,49% | 0,8900 | 0,9400 | 0,8900 | 117.466 | ,00 |
| 02/2/2009 | 0,8900 | -1,11% | 0,9000 | 0,9000 | 0,8900 | 11.710 | ,00 |
| 30/1/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,8900 | 10.395 | ,00 |
| 29/1/2009 | 0,9000 | 0,00% | 0,9000 | 0,9200 | 0,8900 | 18.691 | ,00 |
| 28/1/2009 | 0,9000 | 0,00% | 0,9000 | 0,9200 | 0,8800 | 53.748 | ,00 |
| 27/1/2009 | 0,9000 | 1,12% | 0,8900 | 0,9200 | 0,8900 | 43.521 | ,00 |
| 26/1/2009 | 0,8900 | 0,00% | 0,8900 | 0,9200 | 0,8700 | 24.447 | ,00 |
| 23/1/2009 | 0,8900 | -4,30% | 0,9200 | 0,9300 | 0,8900 | 100.862 | ,00 |
| 22/1/2009 | 0,9300 | -2,11% | 0,9700 | 0,9700 | 0,9000 | 30.917 | ,00 |
| 21/1/2009 | 0,9500 | 2,15% | 0,9000 | 0,9500 | 0,8900 | 44.476 | ,00 |
| 20/1/2009 | 0,9300 | 1,09% | 0,8900 | 0,9400 | 0,8900 | 18.942 | ,00 |
| 19/1/2009 | 0,9200 | -3,16% | 0,9700 | 0,9800 | 0,9000 | 55.791 | ,00 |
| 16/1/2009 | 0,9500 | 1,06% | 0,9800 | 0,9900 | 0,9400 | 31.608 | ,00 |
| 15/1/2009 | 0,9400 | -4,08% | 0,9800 | 0,9800 | 0,9400 | 92.555 | ,00 |
| 14/1/2009 | 0,9800 | 0,00% | 0,9800 | 1,0000 | 0,9700 | 74.360 | ,00 |
| 13/1/2009 | 0,9800 | 0,00% | 0,9800 | 0,9900 | 0,9800 | 43.540 | ,00 |
| 12/1/2009 | 0,9800 | -2,00% | 1,0100 | 1,0100 | 0,9800 | 56.190 | ,00 |
| 09/1/2009 | 1,0000 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 35.054 | ,00 |
| 08/1/2009 | 1,0000 | 0,00% | 0,9900 | 1,0100 | 0,9800 | 55.987 | ,00 |
| 07/1/2009 | 1,0000 | -0,99% | 1,0100 | 1,0500 | 1,0000 | 70.474 | ,00 |
| 05/1/2009 | 1,0100 | 1,00% | 1,0000 | 1,0300 | 1,0000 | 12.827 | ,00 |
| 02/1/2009 | 1,0000 | 0,00% | 1,0100 | 1,0100 | 0,9700 | 26.742 | ,00 |
| 31/12/2008 | 1,0000 | 1,01% | 1,0100 | 1,0100 | 0,9800 | 60.565 | ,00 |
| 30/12/2008 | 0,9900 | 1,02% | 1,0000 | 1,0300 | 0,9800 | 66.245 | ,00 |
| 29/12/2008 | 0,9800 | -2,97% | 1,0100 | 1,0100 | 0,9700 | 90.201 | ,00 |
| 24/12/2008 | 1,0100 | -1,94% | 1,0300 | 1,0400 | 1,0000 | 23.731 | ,00 |
| 23/12/2008 | 1,0300 | 1,98% | 0,9900 | 1,0400 | 0,9900 | 13.211 | ,00 |
| 22/12/2008 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 1,0000 | 2.849 | ,00 |
| 19/12/2008 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 0,9800 | 112.155 | ,00 |
| 18/12/2008 | 1,0300 | 1,98% | 1,0600 | 1,0600 | 1,0100 | 37.316 | ,00 |
| 17/12/2008 | 1,0100 | -1,94% | 1,0300 | 1,0400 | 1,0000 | 43.526 | ,00 |
| 16/12/2008 | 1,0300 | -0,96% | 1,0400 | 1,0600 | 1,0100 | 83.086 | ,00 |
| 15/12/2008 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0300 | 50.678 | ,00 |
| 12/12/2008 | 1,0500 | 0,00% | 1,0400 | 1,0500 | 1,0100 | 25.977 | ,00 |
| 11/12/2008 | 1,0500 | -2,78% | 1,0400 | 1,0600 | 1,0300 | 29.684 | ,00 |
| 10/12/2008 | 1,0800 | 1,89% | 1,0500 | 1,0800 | 1,0300 | 37.333 | ,00 |
| 09/12/2008 | 1,0600 | 1,92% | 1,0400 | 1,0600 | 1,0300 | 33.971 | ,00 |
| 08/12/2008 | 1,0400 | 2,97% | 1,0300 | 1,0600 | 1,0100 | 61.259 | ,00 |
| 05/12/2008 | 1,0100 | -2,88% | 1,0400 | 1,0600 | 1,0100 | 68.073 | ,00 |
| 04/12/2008 | 1,0400 | -0,95% | 1,0900 | 1,0900 | 1,0400 | 51.210 | ,00 |
| 03/12/2008 | 1,0500 | 0,96% | 1,0500 | 1,0600 | 1,0300 | 30.805 | ,00 |
| 02/12/2008 | 1,0400 | 2,97% | 1,0100 | 1,0500 | 0,9900 | 45.505 | ,00 |
| 01/12/2008 | 1,0100 | -2,88% | 1,0600 | 1,0600 | 1,0100 | 53.590 | ,00 |
| 28/11/2008 | 1,0400 | -3,70% | 1,0900 | 1,0900 | 1,0300 | 64.842 | ,00 |
| 27/11/2008 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0500 | 44.861 | ,00 |
| 26/11/2008 | 1,1000 | 5,77% | 1,0400 | 1,1000 | 1,0100 | 141.108 | ,00 |
| 25/11/2008 | 1,0400 | -1,89% | 1,0900 | 1,1100 | 1,0300 | 102.116 | ,00 |
| 24/11/2008 | 1,0600 | -3,64% | 1,1000 | 1,1100 | 1,0500 | 24.926 | ,00 |
| 21/11/2008 | 1,1000 | -1,79% | 1,1600 | 1,1600 | 1,0800 | 34.936 | ,00 |
| 20/11/2008 | 1,1200 | -2,61% | 1,1100 | 1,1400 | 1,0800 | 39.853 | ,00 |
| 19/11/2008 | 1,1500 | -0,86% | 1,1600 | 1,2100 | 1,1100 | 95.307 | ,00 |
| 18/11/2008 | 1,1600 | 12,62% | 1,0300 | 1,1600 | 1,0100 | 42.670 | ,00 |
| 17/11/2008 | 1,0300 | -4,63% | 1,0800 | 1,0800 | 1,0000 | 231.833 | ,00 |
| 14/11/2008 | 1,0800 | -1,82% | 1,1500 | 1,1500 | 1,0800 | 99.533 | ,00 |
| 13/11/2008 | 1,1000 | -5,98% | 1,1700 | 1,1700 | 1,0800 | 186.897 | ,00 |
| 12/11/2008 | 1,1700 | -1,68% | 1,1500 | 1,1700 | 1,1100 | 203.314 | ,00 |
| 11/11/2008 | 1,1900 | -2,46% | 1,2200 | 1,2200 | 1,1700 | 51.544 | ,00 |
| 10/11/2008 | 1,2200 | 0,00% | 1,2800 | 1,2800 | 1,2100 | 71.111 | ,00 |
| 07/11/2008 | 1,2200 | 0,00% | 1,2200 | 1,2300 | 1,2000 | 52.133 | ,00 |
| 06/11/2008 | 1,2200 | -6,15% | 1,2500 | 1,2600 | 1,2100 | 102.476 | ,00 |
| 05/11/2008 | 1,3000 | 0,00% | 1,3200 | 1,3300 | 1,2700 | 77.087 | ,00 |
| 04/11/2008 | 1,3000 | 1,56% | 1,3100 | 1,3400 | 1,2800 | 131.033 | ,00 |
| 03/11/2008 | 1,2800 | -5,88% | 1,3600 | 1,4300 | 1,2600 | 156.267 | ,00 |
| 31/10/2008 | 1,3600 | 7,09% | 1,2700 | 1,4100 | 1,2500 | 192.184 | ,00 |
| 30/10/2008 | 1,2700 | -0,78% | 1,3100 | 1,3100 | 1,2500 | 112.322 | ,00 |
| 29/10/2008 | 1,2800 | 5,79% | 1,3000 | 1,3200 | 1,2600 | 168.282 | ,00 |
| 27/10/2008 | 1,2100 | 0,00% | 1,1700 | 1,2100 | 1,1000 | 207.887 | ,00 |
| 24/10/2008 | 1,2100 | -11,03% | 1,1700 | 1,2600 | 1,1700 | 353.924 | ,00 |
| 23/10/2008 | 1,3600 | -6,21% | 1,4500 | 1,4500 | 1,2200 | 271.258 | ,00 |
| 22/10/2008 | 1,4500 | -6,45% | 1,5500 | 1,5500 | 1,4300 | 59.011 | ,00 |
| 21/10/2008 | 1,5500 | 0,00% | 1,5500 | 1,5900 | 1,5300 | 34.596 | ,00 |
| 20/10/2008 | 1,5500 | 0,00% | 1,6700 | 1,6700 | 1,5300 | 64.466 | ,00 |
| 17/10/2008 | 1,5500 | -8,28% | 1,7500 | 1,7500 | 1,5500 | 114.357 | ,00 |
| 16/10/2008 | 1,6900 | -1,74% | 1,7200 | 1,7200 | 1,6300 | 88.150 | ,00 |
| 15/10/2008 | 1,7200 | -6,01% | 1,8300 | 1,8300 | 1,7100 | 45.666 | ,00 |
| 14/10/2008 | 1,8300 | 3,39% | 1,8300 | 1,8500 | 1,8100 | 295.831 | ,00 |
| 13/10/2008 | 1,7700 | 5,99% | 1,8100 | 1,8300 | 1,7500 | 48.657 | ,00 |
| 10/10/2008 | 1,6700 | -5,11% | 1,7100 | 1,7100 | 1,5900 | 224.503 | ,00 |
| 09/10/2008 | 1,7600 | -1,12% | 1,8200 | 1,8200 | 1,7500 | 95.125 | ,00 |
| 08/10/2008 | 1,7800 | -2,73% | 1,7200 | 1,7800 | 1,7100 | 156.539 | ,00 |
| 07/10/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,7200 | 92.196 | ,00 |
| 06/10/2008 | 1,8300 | -3,17% | 1,8900 | 1,8900 | 1,7600 | 74.504 | ,00 |
| 03/10/2008 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8300 | 148.353 | ,00 |
| 02/10/2008 | 1,8900 | -3,57% | 1,9600 | 1,9600 | 1,8800 | 63.930 | ,00 |
| 01/10/2008 | 1,9600 | -1,51% | 1,9900 | 2,0200 | 1,9200 | 223.102 | ,00 |
| 30/9/2008 | 1,9900 | 1,02% | 1,9600 | 2,0300 | 1,8600 | 62.360 | ,00 |
| 29/9/2008 | 1,9700 | -5,29% | 2,0800 | 2,0800 | 1,9700 | 87.883 | ,00 |
| 26/9/2008 | 2,0800 | 0,00% | 2,0300 | 2,0800 | 2,0300 | 28.849 | ,00 |
| 25/9/2008 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0400 | 60.626 | ,00 |
| 24/9/2008 | 2,0800 | 0,00% | 2,1100 | 2,1100 | 2,0400 | 27.455 | ,00 |
| 23/9/2008 | 2,0800 | -2,80% | 2,1400 | 2,1400 | 2,0500 | 41.463 | ,00 |
| 22/9/2008 | 2,1400 | -0,93% | 2,1600 | 2,1600 | 2,0900 | 51.365 | ,00 |
| 19/9/2008 | 2,1600 | 6,93% | 2,0900 | 2,1600 | 2,0400 | 189.641 | ,00 |
| 18/9/2008 | 2,0200 | -2,88% | 2,0700 | 2,0800 | 1,9700 | 104.170 | ,00 |
| 17/9/2008 | 2,0800 | -1,42% | 2,1400 | 2,1600 | 2,0800 | 53.263 | ,00 |
| 16/9/2008 | 2,1100 | -3,21% | 2,0800 | 2,1100 | 2,0700 | 599.541 | ,00 |
| 15/9/2008 | 2,1800 | -0,91% | 2,1400 | 2,1800 | 2,0500 | 143.613 | ,00 |
| 12/9/2008 | 2,2000 | -1,79% | 2,2600 | 2,2600 | 2,1500 | 104.734 | ,00 |
| 11/9/2008 | 2,2400 | -0,88% | 2,2900 | 2,2900 | 2,1800 | 74.060 | ,00 |
| 10/9/2008 | 2,2600 | -1,74% | 2,2700 | 2,2700 | 2,2400 | 92.367 | ,00 |
| 09/9/2008 | 2,3000 | 0,00% | 2,3100 | 2,3100 | 2,2500 | 26.532 | ,00 |
| 08/9/2008 | 2,3000 | 1,32% | 2,2700 | 2,3100 | 2,2500 | 55.739 | ,00 |
| 05/9/2008 | 2,2700 | -1,73% | 2,3100 | 2,3100 | 2,2100 | 100.475 | ,00 |
| 04/9/2008 | 2,3100 | -1,70% | 2,3600 | 2,3600 | 2,2700 | 93.544 | ,00 |
| 03/9/2008 | 2,3500 | -0,42% | 2,3600 | 2,3700 | 2,3000 | 121.859 | ,00 |
| 02/9/2008 | 2,3600 | 2,16% | 2,3200 | 2,3600 | 2,2700 | 97.013 | ,00 |
| 01/9/2008 | 2,3100 | 0,43% | 2,3100 | 2,3200 | 2,2500 | 40.993 | ,00 |
| 29/8/2008 | 2,3000 | 0,00% | 2,2700 | 2,3100 | 2,2600 | 49.885 | ,00 |
| 28/8/2008 | 2,3000 | 0,00% | 2,2600 | 2,3000 | 2,2600 | 281.183 | ,00 |
| 27/8/2008 | 2,3000 | 0,00% | 2,3100 | 2,3100 | 2,2500 | 28.027 | ,00 |
| 26/8/2008 | 2,3000 | -0,86% | 2,3200 | 2,3200 | 2,2500 | 74.594 | ,00 |
| 25/8/2008 | 2,3200 | 0,87% | 2,3200 | 2,3200 | 2,2600 | 98.344 | ,00 |
| 22/8/2008 | 2,3000 | 0,00% | 2,3100 | 2,3700 | 2,2900 | 86.666 | ,00 |
| 21/8/2008 | 2,3000 | 0,44% | 2,2900 | 2,3000 | 2,2400 | 32.872 | ,00 |
| 20/8/2008 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2200 | 51.857 | ,00 |
| 19/8/2008 | 2,2900 | 1,78% | 2,3000 | 2,3000 | 2,2200 | 50.439 | ,00 |
| 18/8/2008 | 2,2500 | 5,63% | 2,1400 | 2,2500 | 2,1400 | 72.968 | ,00 |
| 14/8/2008 | 2,1300 | 1,91% | 2,1100 | 2,1400 | 2,0500 | 143.303 | ,00 |
| 13/8/2008 | 2,0900 | 0,00% | 2,0900 | 2,1300 | 2,0900 | 485.675 | ,00 |
| 12/8/2008 | 2,0900 | 2,96% | 2,0300 | 2,1000 | 2,0200 | 88.238 | ,00 |
| 11/8/2008 | 2,0300 | -2,40% | 2,0500 | 2,0500 | 2,0300 | 61.318 | ,00 |
| 08/8/2008 | 2,0800 | 0,48% | 2,0700 | 2,0800 | 2,0300 | 40.829 | ,00 |
| 07/8/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0300 | 23.823 | ,00 |
| 06/8/2008 | 2,0700 | 0,00% | 2,0800 | 2,0800 | 2,0400 | 61.200 | ,00 |
| 05/8/2008 | 2,0700 | 0,00% | 2,0700 | 2,0800 | 2,0300 | 50.358 | ,00 |
| 04/8/2008 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0000 | 40.750 | ,00 |
| 01/8/2008 | 2,0700 | 4,02% | 2,0400 | 2,0700 | 2,0000 | 79.302 | ,00 |
| 31/7/2008 | 1,9900 | -0,50% | 2,0000 | 2,0300 | 1,9700 | 79.778 | ,00 |
| 30/7/2008 | 2,0000 | 1,01% | 1,9800 | 2,0000 | 1,9200 | 101.524 | ,00 |
| 29/7/2008 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9200 | 97.247 | ,00 |
| 28/7/2008 | 1,9800 | -1,98% | 2,0200 | 2,0200 | 1,9700 | 86.070 | ,00 |
| 25/7/2008 | 2,0200 | -0,98% | 2,0400 | 2,0400 | 1,9300 | 88.881 | ,00 |
| 24/7/2008 | 2,0400 | 0,49% | 2,0400 | 2,0400 | 2,0200 | 73.204 | ,00 |
| 23/7/2008 | 2,0300 | -0,49% | 2,0400 | 2,0700 | 2,0300 | 77.952 | ,00 |
| 22/7/2008 | 2,0400 | -2,86% | 2,0800 | 2,0800 | 2,0200 | 34.751 | ,00 |
| 21/7/2008 | 2,1000 | 0,96% | 2,0500 | 2,1000 | 2,0300 | 12.272 | ,00 |
| 18/7/2008 | 2,0800 | 0,00% | 1,9900 | 2,0800 | 1,9900 | 67.184 | ,00 |
| 17/7/2008 | 2,0800 | 2,97% | 2,0500 | 2,0800 | 2,0200 | 89.613 | ,00 |
| 16/7/2008 | 2,0200 | -1,46% | 2,0000 | 2,0200 | 1,9400 | 103.338 | ,00 |
| 15/7/2008 | 2,0500 | -0,97% | 1,9800 | 2,0500 | 1,9600 | 65.829 | ,00 |
| 14/7/2008 | 2,0700 | 0,00% | 2,0400 | 2,0700 | 2,0000 | 18.221 | ,00 |
| 11/7/2008 | 2,0700 | 0,00% | 2,0400 | 2,0700 | 2,0200 | 23.595 | ,00 |
| 10/7/2008 | 2,0700 | 0,00% | 2,0400 | 2,0700 | 2,0000 | 20.900 | ,00 |
| 09/7/2008 | 2,0700 | 0,98% | 2,0800 | 2,0800 | 2,0400 | 56.281 | ,00 |
| 08/7/2008 | 2,0500 | -5,09% | 2,1600 | 2,1600 | 2,0200 | 28.609 | ,00 |
| 07/7/2008 | 2,1600 | 0,47% | 2,1500 | 2,2000 | 2,1100 | 36.788 | ,00 |
| 04/7/2008 | 2,1500 | 0,94% | 2,0800 | 2,1900 | 2,0500 | 107.716 | ,00 |
| 03/7/2008 | 2,1300 | 8,67% | 1,8800 | 2,1300 | 1,8300 | 146.032 | ,00 |
| 02/7/2008 | 1,9600 | -1,51% | 1,9900 | 2,0000 | 1,8500 | 185.149 | ,00 |
| 01/7/2008 | 1,9900 | -2,45% | 2,1300 | 2,1300 | 1,9600 | 53.272 | ,00 |
| 30/6/2008 | 2,0400 | 0,00% | 2,0400 | 2,0500 | 1,9700 | 22.255 | ,00 |
| 27/6/2008 | 2,0400 | -6,85% | 2,1000 | 2,1000 | 2,0400 | 75.620 | ,00 |
| 26/6/2008 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1500 | 38.071 | ,00 |
| 25/6/2008 | 2,1900 | 1,86% | 2,1100 | 2,1900 | 2,1100 | 18.623 | ,00 |
| 24/6/2008 | 2,1500 | -2,27% | 2,2000 | 2,2000 | 2,0800 | 96.189 | ,00 |
| 23/6/2008 | 2,2000 | -2,22% | 2,2000 | 2,2200 | 2,1400 | 36.596 | ,00 |
| 20/6/2008 | 2,2500 | 1,81% | 2,2100 | 2,2600 | 2,1800 | 49.198 | ,00 |
| 19/6/2008 | 2,2100 | -4,33% | 2,2700 | 2,2700 | 2,2100 | 43.830 | ,00 |
| 18/6/2008 | 2,3100 | 0,00% | 2,2900 | 2,3100 | 2,2900 | 32.679 | ,00 |
| 17/6/2008 | 2,3100 | -0,86% | 2,3000 | 2,3200 | 2,3000 | 15.239 | ,00 |
| 13/6/2008 | 2,3300 | 1,30% | 2,2500 | 2,3300 | 2,2500 | 27.777 | ,00 |
| 12/6/2008 | 2,3000 | -0,43% | 2,3100 | 2,3500 | 2,2600 | 106.504 | ,00 |
| 11/6/2008 | 2,3100 | -0,86% | 2,3200 | 2,3500 | 2,3100 | 75.167 | ,00 |
| 10/6/2008 | 2,3300 | -0,85% | 2,3500 | 2,3500 | 2,3300 | 20.684 | ,00 |
| 09/6/2008 | 2,3500 | -0,84% | 2,3500 | 2,3700 | 2,3200 | 49.305 | ,00 |
| 06/6/2008 | 2,3700 | -1,25% | 2,4600 | 2,4700 | 2,3700 | 40.736 | ,00 |
| 05/6/2008 | 2,4000 | -2,44% | 2,4600 | 2,4600 | 2,4000 | 31.364 | ,00 |
| 04/6/2008 | 2,4600 | 0,00% | 2,4400 | 2,4600 | 2,4000 | 34.971 | ,00 |
| 03/6/2008 | 2,4600 | 0,00% | 2,4000 | 2,4600 | 2,4000 | 46.295 | ,00 |
| 02/6/2008 | 2,4600 | -1,99% | 2,5100 | 2,5100 | 2,4300 | 20.468 | ,00 |
| 30/5/2008 | 2,5100 | 4,15% | 2,4200 | 2,5500 | 2,4200 | 267.197 | ,00 |
| 29/5/2008 | 2,4100 | 3,43% | 2,3700 | 2,4300 | 2,3500 | 110.842 | ,00 |
| 28/5/2008 | 2,3300 | -1,27% | 2,3600 | 2,4000 | 2,3300 | 38.578 | ,00 |
| 27/5/2008 | 2,3600 | -1,67% | 2,3700 | 2,3700 | 2,3200 | 69.245 | ,00 |
| 26/5/2008 | 2,4000 | -0,83% | 2,3700 | 2,4000 | 2,3500 | 68.126 | ,00 |
| 23/5/2008 | 2,4200 | 0,00% | 2,4000 | 2,4200 | 2,3700 | 38.414 | ,00 |
| 22/5/2008 | 2,4200 | -0,82% | 2,4400 | 2,4400 | 2,3600 | 99.720 | ,00 |
| 21/5/2008 | 2,4400 | -1,21% | 2,4400 | 2,4700 | 2,4300 | 40.498 | ,00 |
| 20/5/2008 | 2,4700 | -1,59% | 2,5100 | 2,5100 | 2,4400 | 41.211 | ,00 |
| 19/5/2008 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,4800 | 43.548 | ,00 |
| 16/5/2008 | 2,5100 | -0,40% | 2,5200 | 2,5200 | 2,4800 | 34.891 | ,00 |
| 15/5/2008 | 2,5200 | 0,40% | 2,5100 | 2,5200 | 2,4700 | 50.486 | ,00 |
| 14/5/2008 | 2,5100 | 0,80% | 2,4600 | 2,5100 | 2,4600 | 39.301 | ,00 |
| 13/5/2008 | 2,4900 | 0,40% | 2,4900 | 2,5500 | 2,4700 | 58.934 | ,00 |
| 12/5/2008 | 2,4800 | -1,98% | 2,5300 | 2,5300 | 2,4800 | 47.416 | ,00 |
| 09/5/2008 | 2,5300 | -0,39% | 2,5100 | 2,5300 | 2,4900 | 52.252 | ,00 |
| 08/5/2008 | 2,5400 | -1,55% | 2,5700 | 2,5700 | 2,5400 | 35.613 | ,00 |
| 07/5/2008 | 2,5800 | 0,39% | 2,5900 | 2,5900 | 2,5500 | 78.833 | ,00 |
| 06/5/2008 | 2,5700 | -0,39% | 2,5900 | 2,5900 | 2,5300 | 28.112 | ,00 |
| 05/5/2008 | 2,5800 | -0,39% | 2,5900 | 2,6000 | 2,5700 | 16.718 | ,00 |
| 02/5/2008 | 2,5900 | 0,00% | 2,5900 | 2,6200 | 2,5800 | 59.458 | ,00 |
| 30/4/2008 | 2,5900 | -1,52% | 2,6300 | 2,6300 | 2,5500 | 248.671 | ,00 |
| 29/4/2008 | 2,6300 | 0,00% | 2,5800 | 2,6300 | 2,5700 | 51.620 | ,00 |
| 24/4/2008 | 2,6300 | -0,38% | 2,5900 | 2,6300 | 2,5800 | 34.396 | ,00 |
| 23/4/2008 | 2,6400 | 0,38% | 2,6200 | 2,6400 | 2,6000 | 284.754 | ,00 |
| 22/4/2008 | 2,6300 | 2,33% | 2,5700 | 2,6500 | 2,5700 | 309.656 | ,00 |
| 21/4/2008 | 2,5700 | -0,77% | 2,5500 | 2,5900 | 2,5400 | 80.298 | ,00 |
| 18/4/2008 | 2,5900 | 0,39% | 2,6000 | 2,6200 | 2,5700 | 88.055 | ,00 |
| 17/4/2008 | 2,5800 | 0,39% | 2,5900 | 2,6400 | 2,5400 | 172.255 | ,00 |
| 16/4/2008 | 2,5700 | 4,05% | 2,4800 | 2,6800 | 2,4700 | 402.760 | ,00 |
| 15/4/2008 | 2,4700 | 1,23% | 2,4200 | 2,4700 | 2,4200 | 87.109 | ,00 |
| 14/4/2008 | 2,4400 | 0,00% | 2,4100 | 2,4600 | 2,4000 | 90.612 | ,00 |
| 11/4/2008 | 2,4400 | 0,00% | 2,4700 | 2,4800 | 2,4200 | 34.795 | ,00 |
| 10/4/2008 | 2,4400 | 0,00% | 2,4400 | 2,4700 | 2,4000 | 150.046 | ,00 |
| 09/4/2008 | 2,4400 | -0,81% | 2,4200 | 2,4600 | 2,4100 | 170.260 | ,00 |
| 08/4/2008 | 2,4600 | -0,40% | 2,4400 | 2,4700 | 2,4100 | 68.858 | ,00 |
| 07/4/2008 | 2,4700 | 1,65% | 2,4700 | 2,4800 | 2,4200 | 78.904 | ,00 |
| 04/4/2008 | 2,4300 | -1,22% | 2,4400 | 2,4700 | 2,4200 | 82.206 | ,00 |
| 03/4/2008 | 2,4600 | -1,20% | 2,4700 | 2,4900 | 2,4400 | 73.081 | ,00 |
| 02/4/2008 | 2,4900 | -1,58% | 2,5300 | 2,5400 | 2,4600 | 187.328 | ,00 |
| 01/4/2008 | 2,5300 | 2,02% | 2,4800 | 2,5300 | 2,4600 | 132.632 | ,00 |
| 31/3/2008 | 2,4800 | -0,40% | 2,4700 | 2,5100 | 2,4700 | 77.263 | ,00 |
| 28/3/2008 | 2,4900 | -1,58% | 2,5400 | 2,5400 | 2,4900 | 60.523 | ,00 |
| 27/3/2008 | 2,5300 | 0,00% | 2,5300 | 2,5500 | 2,5100 | 137.453 | ,00 |
| 26/3/2008 | 2,5300 | 0,80% | 2,4900 | 2,5400 | 2,4900 | 174.911 | ,00 |
| 20/3/2008 | 2,5100 | -0,79% | 2,4900 | 2,5100 | 2,4400 | 177.388 | ,00 |
| 19/3/2008 | 2,5300 | -0,39% | 2,5300 | 2,5300 | 2,4800 | 139.367 | ,00 |
| 18/3/2008 | 2,5400 | 1,20% | 2,5100 | 2,5500 | 2,4700 | 203.821 | ,00 |
| 17/3/2008 | 2,5100 | -0,79% | 2,4300 | 2,5100 | 2,3700 | 186.993 | ,00 |
| 14/3/2008 | 2,5300 | -0,78% | 2,5400 | 2,5700 | 2,5200 | 117.493 | ,00 |
| 13/3/2008 | 2,5500 | -2,67% | 2,5700 | 2,5800 | 2,5100 | 138.049 | ,00 |
| 12/3/2008 | 2,6200 | 2,75% | 2,5500 | 2,6200 | 2,5400 | 229.109 | ,00 |
| 11/3/2008 | 2,5500 | 0,79% | 2,5300 | 2,5800 | 2,4800 | 93.268 | ,00 |
| 07/3/2008 | 2,5300 | 4,12% | 2,4200 | 2,5300 | 2,3500 | 235.700 | ,00 |
| 06/3/2008 | 2,4300 | 0,00% | 2,5300 | 2,5400 | 2,4300 | 57.379 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|