| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΑΝΩΝΥΜΗ ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΙΑ ΚΡΗΤΗΣ Α.Ε. (ΑΝΕΠΟ)
0,3000 €
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 |
|---|---|---|---|---|---|---|---|
| 06/8/2010 | 2,1800 | 9,55% | 2,1800 | 2,1800 | 2,1800 | 83 | ,00 |
| 05/8/2010 | 1,9900 | 9,94% | 1,9900 | 1,9900 | 1,9900 | 240 | ,00 |
| 04/8/2010 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 833 | ,00 |
| 03/8/2010 | 1,8100 | 4,02% | 1,8100 | 1,8100 | 1,8100 | 34 | ,00 |
| 02/8/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 30/7/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 29/7/2010 | 1,7400 | 10,13% | 1,6800 | 1,7400 | 1,6800 | 603 | ,00 |
| 28/7/2010 | 1,5800 | 9,72% | 1,5800 | 1,5800 | 1,5800 | 78 | ,00 |
| 27/7/2010 | 1,4400 | -8,86% | 1,4400 | 1,4400 | 1,4400 | 10 | ,00 |
| 26/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 23/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 22/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 21/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 20/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 19/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 16/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 15/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 14/7/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 342 | ,00 |
| 13/7/2010 | 1,5800 | 9,72% | 1,5800 | 1,5800 | 1,5800 | 833 | ,00 |
| 12/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 09/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 08/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 07/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 06/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 05/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 02/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 01/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 30/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 29/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 25/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 24/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 23/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 22/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 845 | ,00 |
| 21/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 42 | ,00 |
| 18/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 17/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 16/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 15/6/2010 | 1,4400 | -13,77% | 1,4400 | 1,4400 | 1,4400 | 1 | ,00 |
| 14/6/2010 | 1,6700 | 15,97% | 1,4400 | 1,6700 | 1,4400 | 113 | ,00 |
| 11/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 10/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 09/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 168 | ,00 |
| 08/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 07/6/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 04/6/2010 | 1,4400 | 18,03% | 1,5500 | 1,5500 | 1,4400 | 719 | ,00 |
| 03/6/2010 | 1,2200 | -18,67% | 1,2200 | 1,2400 | 1,2200 | 249 | ,00 |
| 02/6/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 01/6/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 31/5/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/5/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 27/5/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 26/5/2010 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,5000 | 17 | ,00 |
| 25/5/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 21/5/2010 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 20/5/2010 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5100 | 411 | ,00 |
| 19/5/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 128 | ,00 |
| 18/5/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 17/5/2010 | 1,5000 | -3,85% | 1,5000 | 1,5000 | 1,5000 | 333 | ,00 |
| 14/5/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 13/5/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 12/5/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 11/5/2010 | 1,5600 | -1,27% | 1,5700 | 1,5700 | 1,5600 | 3.009 | ,00 |
| 10/5/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 07/5/2010 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 06/5/2010 | 1,5800 | 0,64% | 1,5800 | 1,5800 | 1,5800 | 258 | ,00 |
| 05/5/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 04/5/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 03/5/2010 | 1,5700 | 0,00% | 1,5800 | 1,5800 | 1,5700 | 1.721 | ,00 |
| 30/4/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 29/4/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 28/4/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 27/4/2010 | 1,5700 | -6,55% | 1,5800 | 1,5800 | 1,5700 | 2.125 | ,00 |
| 26/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 23/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 417 | ,00 |
| 21/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 20/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 15/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 14/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 13/4/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 12/4/2010 | 1,6800 | 6,33% | 1,5800 | 1,6800 | 1,5800 | 73 | ,00 |
| 09/4/2010 | 1,5800 | -1,86% | 1,5800 | 1,5800 | 1,5800 | 83 | ,00 |
| 08/4/2010 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 83 | ,00 |
| 07/4/2010 | 1,6100 | 0,00% | 1,5800 | 1,6100 | 1,5800 | 1.892 | ,00 |
| 06/4/2010 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 01/4/2010 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 275 | ,00 |
| 31/3/2010 | 1,6100 | -1,23% | 1,6300 | 1,6300 | 1,6100 | 1.667 | ,00 |
| 30/3/2010 | 1,6300 | -1,81% | 1,6300 | 1,6300 | 1,6300 | 1.417 | ,00 |
| 29/3/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 26/3/2010 | 1,6600 | -1,19% | 1,6600 | 1,6600 | 1,6600 | 1.667 | ,00 |
| 24/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 23/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 18/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 833 | ,00 |
| 17/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 15/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 12/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 22 | ,00 |
| 11/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 2 | ,00 |
| 10/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1 | ,00 |
| 09/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 08/3/2010 | 1,6800 | -2,33% | 1,6800 | 1,6800 | 1,6800 | 455 | ,00 |
| 05/3/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 04/3/2010 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 03/3/2010 | 1,7200 | 2,38% | 1,7200 | 1,7200 | 1,7200 | 959 | ,00 |
| 02/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 51 | ,00 |
| 01/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 23 | ,00 |
| 26/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 25/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 880 | ,00 |
| 24/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 23/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 18/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 17/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 72 | ,00 |
| 16/2/2010 | 1,6800 | -1,18% | 1,6800 | 1,6800 | 1,6800 | 18 | ,00 |
| 12/2/2010 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 11/2/2010 | 1,7000 | 4,29% | 1,6900 | 1,7000 | 1,6900 | 437 | ,00 |
| 10/2/2010 | 1,6300 | -6,32% | 1,6300 | 1,6300 | 1,6300 | 437 | ,00 |
| 09/2/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 08/2/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 05/2/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 04/2/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 03/2/2010 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 02/2/2010 | 1,7400 | -3,33% | 1,7400 | 1,7400 | 1,7400 | 1.667 | ,00 |
| 01/2/2010 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 29/1/2010 | 1,8000 | 4,05% | 1,8000 | 1,8000 | 1,8000 | 1.392 | ,00 |
| 28/1/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 27/1/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 26/1/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 25/1/2010 | 1,7300 | -0,57% | 1,7300 | 1,7300 | 1,7300 | 2.500 | ,00 |
| 22/1/2010 | 1,7400 | 0,58% | 1,7800 | 1,7800 | 1,7300 | 2.185 | ,00 |
| 21/1/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 4.167 | ,00 |
| 20/1/2010 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 19/1/2010 | 1,7300 | 4,22% | 1,7000 | 1,7300 | 1,7000 | 662 | ,00 |
| 18/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 15/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 14/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 13/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 12/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 11/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 08/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 1.132 | ,00 |
| 07/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 98 | ,00 |
| 05/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 04/1/2010 | 1,6600 | -1,19% | 1,6600 | 1,6600 | 1,6600 | 1.253 | ,00 |
| 31/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 30/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 29/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1.528 | 2.566,20 |
| 28/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 42 | 70,00 |
| 23/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 21/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 18/12/2009 | 1,6800 | -3,45% | 1,6800 | 1,6800 | 1,6800 | 49 | 82,60 |
| 17/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 16/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 15/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 14/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 67 | 116,00 |
| 11/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 6.404 | 11.143,25 |
| 10/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 23 | 40,60 |
| 09/12/2009 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 33 | 58,00 |
| 08/12/2009 | 1,7400 | -3,33% | 1,8000 | 1,8000 | 1,7400 | 650 | 1.169,50 |
| 07/12/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 208 | 375,00 |
| 04/12/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 03/12/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 02/12/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 01/12/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 30/11/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 27/11/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 304 | ,00 |
| 26/11/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 58 | ,00 |
| 25/11/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 24/11/2009 | 1,8000 | -6,25% | 1,8000 | 1,8000 | 1,8000 | 14 | ,00 |
| 23/11/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 20/11/2009 | 1,9200 | 3,23% | 1,9200 | 1,9200 | 1,9200 | 625 | ,00 |
| 19/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 18/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 17/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 16/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 13/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 12/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 11/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 10/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 109 | ,00 |
| 09/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 275 | ,00 |
| 06/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 05/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 04/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 03/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 42 | ,00 |
| 02/11/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 121 | ,00 |
| 30/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 29/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 27/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 26/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 23/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 22/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 21/10/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 20/10/2009 | 1,8600 | 0,00% | 1,8700 | 1,8700 | 1,8600 | 768 | ,00 |
| 19/10/2009 | 1,8600 | -3,12% | 1,8700 | 1,8700 | 1,8600 | 66 | ,00 |
| 16/10/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 15/10/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 14/10/2009 | 1,9200 | 2,13% | 1,9200 | 1,9300 | 1,9200 | 1.615 | ,00 |
| 13/10/2009 | 1,8800 | 0,00% | 1,8700 | 1,8800 | 1,8500 | 5.298 | ,00 |
| 12/10/2009 | 1,8800 | -6,93% | 1,8800 | 1,8800 | 1,8800 | 6 | ,00 |
| 09/10/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 08/10/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 07/10/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 06/10/2009 | 2,0200 | 2,02% | 2,0200 | 2,0200 | 2,0200 | 4.167 | ,00 |
| 05/10/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 4.167 | ,00 |
| 02/10/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 59 | ,00 |
| 01/10/2009 | 1,9800 | -0,50% | 1,9800 | 1,9800 | 1,9800 | 1 | ,00 |
| 30/9/2009 | 1,9900 | -7,44% | 1,9900 | 1,9900 | 1,9900 | 1 | ,00 |
| 29/9/2009 | 2,1500 | 2,87% | 2,0900 | 2,1500 | 2,0400 | 3.516 | ,00 |
| 28/9/2009 | 2,0900 | 5,03% | 2,0600 | 2,0900 | 2,0600 | 142 | ,00 |
| 25/9/2009 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 24/9/2009 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 23/9/2009 | 1,9900 | -7,87% | 1,9900 | 1,9900 | 1,9900 | 1 | ,00 |
| 22/9/2009 | 2,1600 | 9,09% | 2,0400 | 2,1600 | 2,0400 | 517 | ,00 |
| 21/9/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 18/9/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 17/9/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 16/9/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 15/9/2009 | 1,9800 | 1,02% | 1,9800 | 1,9800 | 1,9800 | 8 | ,00 |
| 14/9/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 11/9/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 10/9/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 09/9/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 08/9/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 07/9/2009 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 04/9/2009 | 1,9600 | 5,95% | 1,9400 | 1,9600 | 1,9400 | 1.142 | ,00 |
| 03/9/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 02/9/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 01/9/2009 | 1,8500 | -1,07% | 1,8500 | 1,8500 | 1,8500 | 17 | ,00 |
| 31/8/2009 | 1,8700 | -0,53% | 1,8700 | 1,8700 | 1,8700 | 4.940 | ,00 |
| 28/8/2009 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 83 | ,00 |
| 27/8/2009 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 26/8/2009 | 1,8800 | -1,57% | 1,8800 | 1,8800 | 1,8800 | 5 | ,00 |
| 25/8/2009 | 1,9100 | -3,05% | 1,9200 | 1,9200 | 1,9100 | 58 | ,00 |
| 24/8/2009 | 1,9700 | 5,35% | 1,8600 | 1,9700 | 1,8600 | 1.708 | ,00 |
| 21/8/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 20/8/2009 | 1,8700 | -2,60% | 1,8700 | 1,8700 | 1,8700 | 333 | ,00 |
| 19/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 18/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 17/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 14/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 13/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 12/8/2009 | 1,9200 | -1,03% | 1,9200 | 1,9200 | 1,9200 | 4 | ,00 |
| 11/8/2009 | 1,9400 | 1,04% | 1,8600 | 1,9400 | 1,8600 | 3.179 | ,00 |
| 10/8/2009 | 1,9200 | -3,03% | 1,8800 | 1,9200 | 1,8800 | 673 | ,00 |
| 07/8/2009 | 1,9800 | 3,13% | 1,9800 | 1,9800 | 1,9800 | 83 | ,00 |
| 06/8/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 05/8/2009 | 1,9200 | -4,95% | 1,9200 | 1,9200 | 1,9200 | 174 | ,00 |
| 04/8/2009 | 2,0200 | 2,02% | 2,0200 | 2,0200 | 2,0200 | 442 | ,00 |
| 03/8/2009 | 1,9800 | 0,00% | 1,9700 | 1,9800 | 1,8400 | 12.381 | ,00 |
| 31/7/2009 | 1,9800 | 6,45% | 1,9000 | 1,9800 | 1,9000 | 858 | ,00 |
| 30/7/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 29/7/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 97 | ,00 |
| 28/7/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 27/7/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 24/7/2009 | 1,8600 | 2,76% | 1,8600 | 1,8600 | 1,8600 | 583 | ,00 |
| 23/7/2009 | 1,8100 | 0,56% | 1,8100 | 1,8100 | 1,8100 | 14 | ,00 |
| 22/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 21/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 20/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 17/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 15/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 13/7/2009 | 1,8000 | -2,17% | 1,8000 | 1,8000 | 1,8000 | 265 | ,00 |
| 10/7/2009 | 1,8400 | -3,16% | 1,8600 | 1,8600 | 1,8400 | 2.444 | ,00 |
| 09/7/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 08/7/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 07/7/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 06/7/2009 | 1,9000 | -1,04% | 1,9000 | 1,9000 | 1,9000 | 2.500 | ,00 |
| 03/7/2009 | 1,9200 | -2,54% | 1,9200 | 1,9200 | 1,9200 | 3 | ,00 |
| 02/7/2009 | 1,9700 | 8,84% | 1,9700 | 1,9700 | 1,9700 | 425 | ,00 |
| 01/7/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 30/6/2009 | 1,8100 | -0,55% | 1,8100 | 1,8100 | 1,8100 | 11 | ,00 |
| 29/6/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 4.070 | ,00 |
| 26/6/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 25/6/2009 | 1,8200 | -7,14% | 1,8200 | 1,8200 | 1,8200 | 1 | ,00 |
| 24/6/2009 | 1,9600 | -1,01% | 1,9800 | 1,9800 | 1,9600 | 22.425 | ,00 |
| 23/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 459 | ,00 |
| 22/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 19/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 1.667 | ,00 |
| 18/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 17/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 16/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 15/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 12/6/2009 | 1,9800 | 3,13% | 1,9800 | 1,9800 | 1,9800 | 304 | ,00 |
| 11/6/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 10/6/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 09/6/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 05/6/2009 | 1,9200 | 13,61% | 1,9200 | 1,9200 | 1,9200 | 109 | ,00 |
| 04/6/2009 | 1,6900 | -9,63% | 1,6900 | 1,6900 | 1,6900 | 1 | ,00 |
| 03/6/2009 | 1,8700 | -5,56% | 1,8600 | 1,8700 | 1,8600 | 123 | ,00 |
| 02/6/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 01/6/2009 | 1,9800 | 0,00% | 1,9600 | 1,9800 | 1,9600 | 10.855 | ,00 |
| 29/5/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|