| 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 |
|---|---|---|---|---|---|---|---|
| 28/5/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 27/5/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 4.167 | ,00 |
| 26/5/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 88 | ,00 |
| 25/5/2009 | 1,9800 | 3,13% | 1,9200 | 1,9800 | 1,9200 | 1.479 | ,00 |
| 22/5/2009 | 1,9200 | -4,00% | 1,9200 | 1,9200 | 1,9200 | 833 | ,00 |
| 21/5/2009 | 2,0000 | 3,63% | 1,9800 | 2,0000 | 1,9800 | 208 | ,00 |
| 20/5/2009 | 1,9300 | 1,05% | 1,9100 | 1,9300 | 1,9100 | 126 | ,00 |
| 19/5/2009 | 1,9100 | 2,69% | 1,8800 | 1,9100 | 1,8800 | 175 | ,00 |
| 18/5/2009 | 1,8600 | -0,53% | 1,8100 | 1,8600 | 1,8100 | 2.393 | ,00 |
| 15/5/2009 | 1,8700 | 0,00% | 1,8200 | 1,8700 | 1,8200 | 6.667 | ,00 |
| 14/5/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 13/5/2009 | 1,8700 | 3,31% | 1,9100 | 1,9100 | 1,7400 | 4.808 | ,00 |
| 12/5/2009 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 105 | ,00 |
| 11/5/2009 | 1,8100 | -0,55% | 1,7900 | 1,8100 | 1,7900 | 717 | ,00 |
| 08/5/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 07/5/2009 | 1,8200 | 1,11% | 1,8000 | 1,8200 | 1,8000 | 1.233 | ,00 |
| 06/5/2009 | 1,8000 | 10,43% | 1,7000 | 1,8000 | 1,7000 | 1.000 | ,00 |
| 05/5/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 04/5/2009 | 1,6300 | -5,23% | 1,7000 | 1,7000 | 1,6300 | 1.599 | ,00 |
| 30/4/2009 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 8 | ,00 |
| 29/4/2009 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 28/4/2009 | 1,7000 | -4,49% | 1,6800 | 1,7000 | 1,6800 | 271 | ,00 |
| 27/4/2009 | 1,7800 | 8,54% | 1,6700 | 1,7800 | 1,6600 | 3.150 | ,00 |
| 24/4/2009 | 1,6400 | 1,23% | 1,8000 | 1,8000 | 1,6400 | 1.668 | ,00 |
| 23/4/2009 | 1,6200 | -0,61% | 1,6400 | 1,6400 | 1,6200 | 1.583 | ,00 |
| 22/4/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 21/4/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 16/4/2009 | 1,6300 | -8,43% | 1,7900 | 1,7900 | 1,6300 | 458 | ,00 |
| 15/4/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 14/4/2009 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 09/4/2009 | 1,7800 | 8,54% | 1,7800 | 1,7800 | 1,7800 | 33 | ,00 |
| 08/4/2009 | 1,6400 | -2,38% | 1,6400 | 1,6400 | 1,6400 | 1.793 | ,00 |
| 07/4/2009 | 1,6800 | 2,44% | 1,6800 | 1,6800 | 1,6800 | 25 | ,00 |
| 06/4/2009 | 1,6400 | -5,20% | 1,6600 | 1,6600 | 1,6400 | 167 | ,00 |
| 03/4/2009 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 02/4/2009 | 1,7300 | 2,98% | 1,7200 | 1,7300 | 1,7200 | 417 | ,00 |
| 01/4/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 31/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1.044 | ,00 |
| 30/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1.667 | ,00 |
| 27/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1.667 | ,00 |
| 26/3/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 24/3/2009 | 1,6800 | 0,00% | 1,7000 | 1,7000 | 1,6800 | 7.026 | ,00 |
| 23/3/2009 | 1,6800 | -4,00% | 1,7400 | 1,7400 | 1,6800 | 3.565 | ,00 |
| 20/3/2009 | 1,7500 | -2,78% | 1,8000 | 1,8000 | 1,7500 | 4.683 | ,00 |
| 19/3/2009 | 1,8000 | -2,17% | 1,8000 | 1,8500 | 1,8000 | 3.458 | ,00 |
| 18/3/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 17/3/2009 | 1,8400 | -1,08% | 1,8600 | 1,8600 | 1,8000 | 1.092 | ,00 |
| 16/3/2009 | 1,8600 | -2,11% | 1,8600 | 1,9000 | 1,8600 | 4.168 | ,00 |
| 13/3/2009 | 1,9000 | 4,97% | 1,8800 | 1,9000 | 1,8800 | 1.525 | ,00 |
| 12/3/2009 | 1,8100 | -5,73% | 1,8200 | 1,9300 | 1,8100 | 763 | ,00 |
| 11/3/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 50 | ,00 |
| 10/3/2009 | 1,9200 | -0,52% | 1,9200 | 1,9200 | 1,9200 | 83 | ,00 |
| 09/3/2009 | 1,9300 | -2,03% | 1,9300 | 1,9300 | 1,9300 | 375 | ,00 |
| 06/3/2009 | 1,9700 | 0,00% | 1,9800 | 1,9800 | 1,9400 | 1.083 | ,00 |
| 05/3/2009 | 1,9700 | -5,29% | 1,9600 | 1,9800 | 1,9600 | 834 | ,00 |
| 04/3/2009 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 1.208 | ,00 |
| 03/3/2009 | 2,0800 | -1,89% | 2,0000 | 2,0800 | 2,0000 | 1.672 | ,00 |
| 27/2/2009 | 2,1200 | 0,95% | 2,0000 | 2,1200 | 2,0000 | 125 | ,00 |
| 26/2/2009 | 2,1000 | -0,47% | 1,9800 | 2,1000 | 1,9700 | 2.917 | ,00 |
| 25/2/2009 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 24/2/2009 | 2,1100 | -0,47% | 2,1200 | 2,1200 | 2,1100 | 2.458 | ,00 |
| 23/2/2009 | 2,1200 | -1,85% | 2,1500 | 2,1500 | 2,1200 | 3.333 | ,00 |
| 20/2/2009 | 2,1600 | -3,14% | 2,2800 | 2,2800 | 2,1600 | 3.384 | ,00 |
| 19/2/2009 | 2,2300 | -1,33% | 2,2300 | 2,2600 | 2,2300 | 1.833 | ,00 |
| 18/2/2009 | 2,2600 | 7,11% | 2,2600 | 2,2600 | 2,2600 | 417 | ,00 |
| 17/2/2009 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 16/2/2009 | 2,1100 | 0,96% | 2,1100 | 2,1100 | 2,1100 | 142 | ,00 |
| 13/2/2009 | 2,0900 | -7,93% | 2,0900 | 2,0900 | 2,0900 | 31 | ,00 |
| 12/2/2009 | 2,2700 | 0,44% | 2,2700 | 2,2700 | 2,2700 | 742 | ,00 |
| 11/2/2009 | 2,2600 | -0,88% | 2,2700 | 2,2700 | 2,2600 | 129 | ,00 |
| 10/2/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 500 | ,00 |
| 09/2/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 1.667 | ,00 |
| 06/2/2009 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 05/2/2009 | 2,2800 | -2,98% | 2,2800 | 2,2800 | 2,2800 | 308 | ,00 |
| 04/2/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 03/2/2009 | 2,3500 | 6,33% | 2,3300 | 2,3600 | 2,3300 | 874 | ,00 |
| 02/2/2009 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 30/1/2009 | 2,2100 | -0,45% | 2,2200 | 2,2200 | 2,1800 | 3.352 | ,00 |
| 29/1/2009 | 2,2200 | -0,45% | 2,1600 | 2,2200 | 2,1500 | 2.888 | ,00 |
| 28/1/2009 | 2,2300 | 0,45% | 2,0800 | 2,2400 | 2,0600 | 5.813 | ,00 |
| 27/1/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 26/1/2009 | 2,2200 | -1,77% | 2,1600 | 2,2200 | 2,1600 | 1.667 | ,00 |
| 23/1/2009 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 22/1/2009 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 21/1/2009 | 2,2600 | 4,15% | 2,2600 | 2,2600 | 2,2600 | 167 | ,00 |
| 20/1/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 19/1/2009 | 2,1700 | -5,24% | 2,2900 | 2,2900 | 2,1700 | 1.258 | ,00 |
| 16/1/2009 | 2,2900 | -9,13% | 2,2300 | 2,3400 | 2,2300 | 4.268 | ,00 |
| 15/1/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 14/1/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 13/1/2009 | 2,5200 | 5,00% | 2,5200 | 2,5200 | 2,5200 | 390 | ,00 |
| 12/1/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 09/1/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 2.500 | ,00 |
| 08/1/2009 | 2,4000 | 3,45% | 2,4600 | 2,4600 | 1,8800 | 751 | ,00 |
| 07/1/2009 | 2,3200 | -7,94% | 2,2900 | 2,3200 | 2,2900 | 17 | ,00 |
| 05/1/2009 | 2,5200 | 10,04% | 2,5100 | 2,5200 | 2,5100 | 417 | ,00 |
| 02/1/2009 | 2,2900 | 0,44% | 2,2900 | 2,3300 | 2,2900 | 639 | ,00 |
| 31/12/2008 | 2,2800 | 0,88% | 2,2800 | 2,2800 | 2,2800 | 417 | ,00 |
| 30/12/2008 | 2,2600 | -0,88% | 2,2700 | 2,2700 | 2,2600 | 292 | ,00 |
| 29/12/2008 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 24/12/2008 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 23/12/2008 | 2,2800 | 2,24% | 2,4000 | 2,4600 | 2,2400 | 4.793 | ,00 |
| 22/12/2008 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 19/12/2008 | 2,2300 | 2,76% | 2,1700 | 2,2300 | 2,1700 | 461 | ,00 |
| 18/12/2008 | 2,1700 | -5,65% | 2,1700 | 2,1700 | 2,1700 | 23 | ,00 |
| 17/12/2008 | 2,3000 | 5,50% | 2,1800 | 2,5200 | 2,1800 | 730 | ,00 |
| 16/12/2008 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 500 | ,00 |
| 15/12/2008 | 2,1800 | -6,03% | 2,1600 | 2,1800 | 2,1600 | 833 | ,00 |
| 12/12/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 11/12/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 10/12/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 09/12/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 08/12/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 05/12/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 04/12/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 03/12/2008 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 02/12/2008 | 2,3200 | -1,28% | 2,3000 | 2,3200 | 2,2900 | 777 | ,00 |
| 01/12/2008 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 263 | ,00 |
| 28/11/2008 | 2,3500 | -1,67% | 2,3300 | 2,3800 | 2,3300 | 583 | ,00 |
| 27/11/2008 | 2,3900 | 5,29% | 2,3400 | 2,3900 | 2,3400 | 408 | ,00 |
| 26/11/2008 | 2,2700 | -4,62% | 2,3800 | 2,3800 | 2,2600 | 7.780 | ,00 |
| 25/11/2008 | 2,3800 | -2,46% | 2,4000 | 2,4000 | 2,2700 | 3.662 | ,00 |
| 24/11/2008 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 21/11/2008 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 20/11/2008 | 2,4400 | 9,91% | 1,5600 | 2,4400 | 1,5600 | 133 | ,00 |
| 19/11/2008 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 18/11/2008 | 2,2200 | -7,50% | 2,2200 | 2,2200 | 2,2200 | 1.667 | ,00 |
| 17/11/2008 | 2,4000 | -2,44% | 2,4600 | 2,4600 | 2,2800 | 6.614 | ,00 |
| 14/11/2008 | 2,4600 | 2,93% | 2,4600 | 2,4600 | 2,4600 | 167 | ,00 |
| 13/11/2008 | 2,3900 | -9,47% | 2,4600 | 2,4600 | 2,3900 | 833 | ,00 |
| 12/11/2008 | 2,6400 | -2,22% | 2,6400 | 2,6400 | 2,6400 | 1 | ,00 |
| 11/11/2008 | 2,7000 | -1,82% | 2,7000 | 2,7000 | 2,7000 | 1 | ,00 |
| 10/11/2008 | 2,7500 | 6,59% | 2,7000 | 2,7500 | 2,7000 | 208 | ,00 |
| 07/11/2008 | 2,5800 | 15,18% | 2,5800 | 2,5800 | 2,5800 | 25 | ,00 |
| 06/11/2008 | 2,2400 | -7,05% | 2,2400 | 2,2400 | 2,2400 | 14 | ,00 |
| 05/11/2008 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 04/11/2008 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 03/11/2008 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 31/10/2008 | 2,4100 | 8,56% | 2,4000 | 2,4100 | 2,4000 | 417 | ,00 |
| 30/10/2008 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 29/10/2008 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 27/10/2008 | 2,2200 | 3,26% | 1,8100 | 2,2200 | 1,8100 | 457 | ,00 |
| 24/10/2008 | 2,1500 | -1,38% | 2,1200 | 2,1600 | 2,1200 | 2.667 | ,00 |
| 23/10/2008 | 2,1800 | -9,92% | 2,4200 | 2,4200 | 2,1800 | 4.471 | ,00 |
| 22/10/2008 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 21/10/2008 | 2,4200 | -3,59% | 1,9200 | 2,4500 | 1,9200 | 12.500 | ,00 |
| 20/10/2008 | 2,5100 | -2,33% | 2,5100 | 2,5100 | 2,5100 | 1 | ,00 |
| 17/10/2008 | 2,5700 | 1,98% | 2,5000 | 2,5700 | 2,5000 | 1.170 | ,00 |
| 16/10/2008 | 2,5200 | 1,61% | 2,4800 | 2,5200 | 2,4800 | 3.568 | ,00 |
| 15/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 14/10/2008 | 2,4800 | 3,33% | 2,4800 | 2,4800 | 2,4800 | 833 | ,00 |
| 13/10/2008 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 10/10/2008 | 2,4000 | -4,76% | 2,5000 | 2,5000 | 2,4000 | 2.841 | ,00 |
| 09/10/2008 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 1.174 | ,00 |
| 08/10/2008 | 2,5200 | -2,33% | 2,4700 | 2,5200 | 2,4200 | 4.958 | ,00 |
| 07/10/2008 | 2,5800 | -2,27% | 2,5800 | 2,5800 | 2,5800 | 1.166 | ,00 |
| 06/10/2008 | 2,6400 | 5,18% | 2,5300 | 2,6400 | 2,5300 | 275 | ,00 |
| 03/10/2008 | 2,5100 | -4,92% | 2,4000 | 2,6300 | 2,4000 | 668 | ,00 |
| 02/10/2008 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,5600 | 883 | ,00 |
| 01/10/2008 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 1.250 | ,00 |
| 30/9/2008 | 2,6400 | 2,72% | 2,5800 | 2,6400 | 2,5800 | 3.167 | ,00 |
| 29/9/2008 | 2,5700 | -4,81% | 2,4200 | 2,6400 | 2,4200 | 2.381 | ,00 |
| 26/9/2008 | 2,7000 | 2,27% | 2,7000 | 2,7000 | 2,7000 | 462 | ,00 |
| 25/9/2008 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 24/9/2008 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 833 | ,00 |
| 23/9/2008 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 22/9/2008 | 2,6400 | 7,76% | 2,6400 | 2,6400 | 2,6400 | 499 | ,00 |
| 19/9/2008 | 2,4500 | -10,91% | 2,5200 | 2,5200 | 2,4500 | 1.727 | ,00 |
| 18/9/2008 | 2,7500 | -2,14% | 2,7500 | 2,7500 | 2,7500 | 62 | ,00 |
| 17/9/2008 | 2,8100 | -2,43% | 2,8100 | 2,8100 | 2,8100 | 16 | ,00 |
| 16/9/2008 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 15/9/2008 | 2,8800 | 1,77% | 2,8800 | 2,8800 | 2,8800 | 47 | ,00 |
| 12/9/2008 | 2,8300 | 12,75% | 2,6400 | 2,8300 | 2,6400 | 255 | ,00 |
| 11/9/2008 | 2,5100 | -7,38% | 2,5100 | 2,5100 | 2,5100 | 18 | ,00 |
| 10/9/2008 | 2,7100 | -5,24% | 2,5000 | 2,7200 | 2,5000 | 118 | ,00 |
| 09/9/2008 | 2,8600 | -4,03% | 2,9800 | 2,9800 | 2,8600 | 133 | ,00 |
| 08/9/2008 | 2,9800 | 8,36% | 2,4100 | 2,9800 | 2,4100 | 329 | ,00 |
| 05/9/2008 | 2,7500 | -2,48% | 2,7500 | 2,7500 | 2,7500 | 1 | ,00 |
| 04/9/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 8 | ,00 |
| 03/9/2008 | 2,8200 | 6,02% | 2,6400 | 2,8200 | 2,6400 | 283 | ,00 |
| 02/9/2008 | 2,6600 | 0,00% | 2,7000 | 2,7000 | 2,6600 | 1.676 | ,00 |
| 01/9/2008 | 2,6600 | 0,76% | 2,6600 | 2,6600 | 2,6600 | 192 | ,00 |
| 29/8/2008 | 2,6400 | -2,22% | 2,7000 | 2,7000 | 2,6400 | 5.663 | ,00 |
| 28/8/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 833 | ,00 |
| 27/8/2008 | 2,7000 | 0,00% | 2,5200 | 2,7000 | 2,5200 | 2.218 | ,00 |
| 26/8/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 1.250 | ,00 |
| 25/8/2008 | 2,7000 | 1,89% | 2,4800 | 2,7000 | 2,4800 | 623 | ,00 |
| 22/8/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 21/8/2008 | 2,6500 | -3,99% | 2,4200 | 2,6500 | 2,4200 | 35 | ,00 |
| 20/8/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 19/8/2008 | 2,7600 | 0,73% | 2,7500 | 2,7600 | 2,7500 | 508 | ,00 |
| 18/8/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 14/8/2008 | 2,7400 | 3,79% | 2,7400 | 2,7400 | 2,7400 | 417 | ,00 |
| 13/8/2008 | 2,6400 | -3,65% | 2,8900 | 2,8900 | 2,6400 | 92 | ,00 |
| 12/8/2008 | 2,7400 | 0,00% | 2,4000 | 2,7400 | 2,4000 | 868 | ,00 |
| 11/8/2008 | 2,7400 | 1,48% | 2,7400 | 2,7400 | 2,7400 | 42 | ,00 |
| 08/8/2008 | 2,7000 | -2,17% | 2,7000 | 2,7000 | 2,7000 | 417 | ,00 |
| 07/8/2008 | 2,7600 | 0,73% | 2,5400 | 2,7600 | 2,5400 | 100 | ,00 |
| 06/8/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 05/8/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 04/8/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 01/8/2008 | 2,7400 | 1,86% | 2,6600 | 2,8400 | 2,6600 | 1.453 | ,00 |
| 31/7/2008 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 30/7/2008 | 2,6900 | -0,37% | 2,7000 | 2,7000 | 2,6900 | 2.360 | ,00 |
| 29/7/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 28/7/2008 | 2,7000 | -2,53% | 2,4200 | 2,7000 | 2,4200 | 1.172 | ,00 |
| 25/7/2008 | 2,7700 | 1,09% | 2,7600 | 2,7700 | 2,7600 | 833 | ,00 |
| 24/7/2008 | 2,7400 | 3,79% | 2,7000 | 2,7400 | 2,6500 | 1.201 | ,00 |
| 23/7/2008 | 2,6400 | 6,45% | 2,6400 | 2,6400 | 2,6400 | 353 | ,00 |
| 22/7/2008 | 2,4800 | -8,15% | 2,4200 | 2,4800 | 2,4200 | 590 | ,00 |
| 21/7/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 18/7/2008 | 2,7000 | -6,25% | 2,7600 | 2,7600 | 2,7000 | 271 | ,00 |
| 17/7/2008 | 2,8800 | 9,09% | 2,8800 | 2,8800 | 2,8800 | 3 | ,00 |
| 16/7/2008 | 2,6400 | -0,75% | 2,6600 | 2,6600 | 2,6400 | 3.218 | ,00 |
| 15/7/2008 | 2,6600 | 0,38% | 2,6600 | 2,6600 | 2,6600 | 1.250 | ,00 |
| 14/7/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 11/7/2008 | 2,6500 | -9,86% | 2,6500 | 2,6500 | 2,6500 | 1.125 | ,00 |
| 10/7/2008 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 09/7/2008 | 2,9400 | 10,94% | 2,9400 | 2,9400 | 2,9400 | 8 | ,00 |
| 08/7/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 07/7/2008 | 2,6500 | -2,21% | 2,7100 | 2,7100 | 2,6500 | 828 | ,00 |
| 04/7/2008 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 3.000 | ,00 |
| 03/7/2008 | 2,7100 | 1,88% | 2,6600 | 2,7100 | 2,6600 | 1.875 | ,00 |
| 02/7/2008 | 2,6600 | -1,12% | 2,6600 | 2,7600 | 2,6600 | 10.200 | ,00 |
| 01/7/2008 | 2,6900 | -6,27% | 2,6900 | 2,6900 | 2,6900 | 167 | ,00 |
| 30/6/2008 | 2,8700 | -0,35% | 2,8800 | 2,8800 | 2,8700 | 142 | ,00 |
| 27/6/2008 | 2,8800 | -2,04% | 2,6600 | 2,9300 | 2,6600 | 1.187 | ,00 |
| 26/6/2008 | 2,9400 | 2,08% | 2,9400 | 2,9400 | 2,9400 | 283 | ,00 |
| 25/6/2008 | 2,8800 | 5,11% | 2,8800 | 2,8800 | 2,8800 | 1.667 | ,00 |
| 24/6/2008 | 2,7400 | -2,49% | 2,7400 | 2,7400 | 2,7400 | 1.002 | ,00 |
| 23/6/2008 | 2,8100 | -2,09% | 2,8700 | 2,8700 | 2,8100 | 3.975 | ,00 |
| 20/6/2008 | 2,8700 | -0,69% | 2,7600 | 2,9400 | 2,7600 | 5.588 | ,00 |
| 19/6/2008 | 2,8900 | 0,70% | 2,7600 | 2,8900 | 2,7600 | 1.583 | ,00 |
| 18/6/2008 | 2,8700 | 0,35% | 2,9300 | 2,9300 | 2,8700 | 3.557 | ,00 |
| 17/6/2008 | 2,8600 | 3,62% | 2,6900 | 2,8600 | 2,6900 | 537 | ,00 |
| 13/6/2008 | 2,7600 | 2,60% | 2,6600 | 2,7600 | 2,6600 | 1.846 | ,00 |
| 12/6/2008 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 11/6/2008 | 2,6900 | -4,27% | 2,6900 | 2,6900 | 2,6900 | 17 | ,00 |
| 10/6/2008 | 2,8100 | -4,42% | 2,9300 | 2,9300 | 2,8100 | 703 | ,00 |
| 09/6/2008 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 06/6/2008 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 05/6/2008 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 04/6/2008 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 03/6/2008 | 2,9400 | 0,00% | 2,6900 | 2,9400 | 2,6900 | 170 | ,00 |
| 02/6/2008 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 27 | ,00 |
| 30/5/2008 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 29/5/2008 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 28/5/2008 | 2,9400 | 0,34% | 2,9400 | 2,9400 | 2,9400 | 833 | ,00 |
| 27/5/2008 | 2,9300 | 0,34% | 2,9200 | 2,9300 | 2,9200 | 213 | ,00 |
| 26/5/2008 | 2,9200 | -0,68% | 2,6900 | 2,9200 | 2,6900 | 371 | ,00 |
| 23/5/2008 | 2,9400 | 0,34% | 2,8800 | 2,9400 | 2,8800 | 86 | ,00 |
| 22/5/2008 | 2,9300 | -4,87% | 2,8800 | 2,9300 | 2,8800 | 1.583 | ,00 |
| 21/5/2008 | 3,0800 | 3,01% | 2,8800 | 3,0800 | 2,8800 | 1.668 | ,00 |
| 20/5/2008 | 2,9900 | 5,65% | 2,9900 | 2,9900 | 2,9900 | 583 | ,00 |
| 19/5/2008 | 2,8300 | 2,17% | 2,7700 | 2,8300 | 2,7700 | 208 | ,00 |
| 16/5/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 2 | ,00 |
| 15/5/2008 | 2,7700 | -1,42% | 2,7700 | 2,7700 | 2,7700 | 208 | ,00 |
| 14/5/2008 | 2,8100 | -2,77% | 2,8100 | 2,8100 | 2,8100 | 167 | ,00 |
| 13/5/2008 | 2,8900 | 0,00% | 2,8900 | 2,8900 | 2,8900 | 506 | ,00 |
| 12/5/2008 | 2,8900 | -3,67% | 2,8800 | 2,8900 | 2,8800 | 249 | ,00 |
| 09/5/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/5/2008 | 3,0000 | 6,01% | 2,8300 | 3,0000 | 2,8300 | 1.014 | ,00 |
| 07/5/2008 | 2,8300 | -5,67% | 2,8300 | 2,8300 | 2,8300 | 17 | ,00 |
| 06/5/2008 | 3,0000 | -3,23% | 3,0000 | 3,0000 | 3,0000 | 583 | ,00 |
| 05/5/2008 | 3,1000 | 0,00% | 2,6800 | 3,1100 | 2,6800 | 562 | ,00 |
| 02/5/2008 | 3,1000 | -0,64% | 3,1000 | 3,1000 | 2,6600 | 1.228 | ,00 |
| 30/4/2008 | 3,1200 | 5,41% | 2,9400 | 3,1300 | 2,8000 | 986 | ,00 |
| 29/4/2008 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 24/4/2008 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 23/4/2008 | 2,9600 | 3,50% | 2,8600 | 2,9600 | 2,7700 | 6.508 | ,00 |
| 22/4/2008 | 2,8600 | -0,35% | 2,8300 | 2,8700 | 2,8300 | 1.082 | ,00 |
| 21/4/2008 | 2,8700 | 5,90% | 2,8700 | 2,8700 | 2,8700 | 21 | ,00 |
| 18/4/2008 | 2,7100 | -5,57% | 2,7100 | 2,7100 | 2,7100 | 1 | ,00 |
| 17/4/2008 | 2,8700 | -3,69% | 2,6500 | 2,8700 | 2,6400 | 44 | ,00 |
| 16/4/2008 | 2,9800 | -0,67% | 2,6900 | 2,9800 | 2,6900 | 147 | ,00 |
| 15/4/2008 | 3,0000 | 0,67% | 2,7600 | 3,0000 | 2,7600 | 42 | ,00 |
| 14/4/2008 | 2,9800 | 12,88% | 2,9800 | 2,9800 | 2,9800 | 1 | ,00 |
| 11/4/2008 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 10/4/2008 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 8 | ,00 |
| 09/4/2008 | 2,6400 | -4,35% | 2,6400 | 2,6500 | 2,6400 | 1.978 | ,00 |
| 08/4/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 07/4/2008 | 2,7600 | 1,85% | 2,7600 | 2,7600 | 2,7600 | 50 | ,00 |
| 04/4/2008 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 2.288 | ,00 |
| 03/4/2008 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 02/4/2008 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 01/4/2008 | 2,7100 | -9,36% | 2,5400 | 2,9500 | 2,5400 | 207 | ,00 |
| 31/3/2008 | 2,9900 | 9,93% | 2,9900 | 2,9900 | 2,9900 | 25 | ,00 |
| 28/3/2008 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 27/3/2008 | 2,7200 | -1,45% | 2,7200 | 2,7200 | 2,7200 | 1.233 | ,00 |
| 26/3/2008 | 2,7600 | -2,13% | 2,7600 | 2,7600 | 2,7400 | 2.669 | ,00 |
| 20/3/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 19/3/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 18/3/2008 | 2,8200 | 1,81% | 2,7600 | 2,8200 | 2,7600 | 528 | ,00 |
| 17/3/2008 | 2,7700 | 0,36% | 2,7800 | 2,7800 | 2,7700 | 1.250 | ,00 |
| 14/3/2008 | 2,7600 | 18,97% | 2,9500 | 2,9500 | 2,7600 | 84 | ,00 |
| 13/3/2008 | 2,3200 | -25,64% | 3,1100 | 3,1100 | 2,3200 | 225 | ,00 |
| 12/3/2008 | 3,1200 | -8,50% | 2,7000 | 3,1200 | 2,7000 | 2 | ,00 |
| 11/3/2008 | 3,4100 | 25,37% | 2,7200 | 3,4100 | 2,7200 | 251 | ,00 |
| 07/3/2008 | 2,7200 | -1,81% | 2,7600 | 2,7600 | 2,7200 | 829 | ,00 |
| 06/3/2008 | 2,7700 | 0,00% | 2,8600 | 2,8600 | 2,7700 | 1.083 | ,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.% |
|---|