| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΑΝΩΝΥΜΗ ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΙΑ ΚΡΗΤΗΣ Α.Ε. (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 |
|---|---|---|---|---|---|---|---|
| 21/12/2006 | 1,2000 | -4,76% | 1,2600 | 1,2600 | 1,2000 | 318 | 399,02 |
| 20/12/2006 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 13 | 15,90 |
| 19/12/2006 | 1,2600 | 0,00% | 1,2100 | 1,2600 | 1,2100 | 11.751 | 14.690,89 |
| 18/12/2006 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2400 | 7.756 | 9.639,18 |
| 15/12/2006 | 1,2400 | -1,59% | 1,1900 | 1,2600 | 1,1900 | 26.959 | 33.546,00 |
| 14/12/2006 | 1,2600 | -1,56% | 1,2700 | 1,2700 | 1,2600 | 9.508 | 11.948,20 |
| 13/12/2006 | 1,2800 | 0,00% | 1,2000 | 1,2800 | 1,2000 | 4.258 | 5.248,20 |
| 12/12/2006 | 1,2800 | 6,67% | 1,2000 | 1,2800 | 1,2000 | 116 | 149,85 |
| 11/12/2006 | 1,2000 | -4,76% | 1,2000 | 1,2000 | 1,2000 | 110 | 132,24 |
| 08/12/2006 | 1,2600 | -3,08% | 1,2600 | 1,2600 | 1,2600 | 6.141 | 7.703,55 |
| 07/12/2006 | 1,3000 | 1,56% | 1,2800 | 1,3000 | 1,2800 | 11.683 | 15.045,34 |
| 06/12/2006 | 1,2800 | 0,00% | 1,3100 | 1,3100 | 1,2600 | 12.790 | 16.325,33 |
| 05/12/2006 | 1,2800 | -5,88% | 1,3700 | 1,3700 | 1,2800 | 15.463 | 20.244,00 |
| 04/12/2006 | 1,3600 | -0,73% | 1,4200 | 1,4200 | 1,3600 | 23.173 | 32.742,76 |
| 01/12/2006 | 1,3700 | 4,58% | 1,3300 | 1,3700 | 1,3300 | 58.118 | 78.653,96 |
| 30/11/2006 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 22.764 | 29.813,60 |
| 29/11/2006 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,3000 | 17.580 | 22.775,30 |
| 28/11/2006 | 1,2600 | 0,00% | 1,2600 | 1,2800 | 1,2600 | 25.350 | 32.140,00 |
| 27/11/2006 | 1,2600 | 3,28% | 1,2600 | 1,2600 | 1,2600 | 18.558 | 23.427,20 |
| 24/11/2006 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 24.920 | 30.474,55 |
| 23/11/2006 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 4.427 | 5.414,15 |
| 22/11/2006 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1900 | 878 | 1.049,52 |
| 21/11/2006 | 1,1900 | -1,65% | 1,1900 | 1,1900 | 1,1900 | 653 | 772,50 |
| 20/11/2006 | 1,2100 | 6,14% | 1,1400 | 1,2100 | 1,1400 | 6.810 | 7.941,15 |
| 17/11/2006 | 1,1400 | -12,31% | 1,3000 | 1,3000 | 1,1400 | 8.240 | 10.726,44 |
| 16/11/2006 | 1,3000 | -1,52% | 1,3000 | 1,3100 | 1,3000 | 18.252 | 23.764,00 |
| 15/11/2006 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 18.758 | 24.864,00 |
| 14/11/2006 | 1,3000 | -2,99% | 1,2800 | 1,3000 | 1,2800 | 3.266 | 4.230,69 |
| 13/11/2006 | 1,3400 | 0,75% | 1,3400 | 1,3400 | 1,3400 | 24.083 | 32.300,00 |
| 10/11/2006 | 1,3300 | 5,56% | 1,3100 | 1,3300 | 1,3100 | 97.036 | 128.434,62 |
| 09/11/2006 | 1,2600 | 4,13% | 1,2200 | 1,2600 | 1,2200 | 74.148 | 92.745,00 |
| 08/11/2006 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,2100 | 19.492 | 23.641,12 |
| 07/11/2006 | 1,2200 | 2,52% | 1,2100 | 1,2600 | 1,2100 | 46.546 | 57.406,37 |
| 06/11/2006 | 1,1900 | 6,25% | 1,1000 | 1,1900 | 1,1000 | 34.763 | 40.564,80 |
| 03/11/2006 | 1,1200 | 2,75% | 1,0700 | 1,1200 | 1,0700 | 2.385 | 2.620,14 |
| 02/11/2006 | 1,0900 | 1,87% | 1,0900 | 1,0900 | 1,0900 | 2.509 | 2.752,20 |
| 01/11/2006 | 1,0700 | 0,94% | 1,0800 | 1,0800 | 1,0700 | 19.558 | 20.949,30 |
| 31/10/2006 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 10.938 | 11.564,20 |
| 30/10/2006 | 1,0600 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 18.986 | 20.071,86 |
| 27/10/2006 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 7.642 | 8.140,50 |
| 26/10/2006 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 2.484 | 2.626,40 |
| 25/10/2006 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 13.345 | 14.108,86 |
| 24/10/2006 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 7.795 | 8.241,00 |
| 23/10/2006 | 1,0600 | -3,64% | 1,0600 | 1,0600 | 1,0600 | 3.257 | 3.443,80 |
| 20/10/2006 | 1,1000 | -3,51% | 1,1300 | 1,1300 | 1,1000 | 7.224 | 8.025,30 |
| 19/10/2006 | 1,1400 | -1,72% | 1,1400 | 1,1400 | 1,1400 | 5.071 | 5.761,44 |
| 18/10/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 17/10/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 16/10/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 13/10/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 12/10/2006 | 1,1600 | 5,45% | 1,1000 | 1,1600 | 1,1000 | 981 | 1.114,80 |
| 11/10/2006 | 1,1000 | 2,80% | 1,0700 | 1,1000 | 1,0700 | 1.073 | 1.181,28 |
| 10/10/2006 | 1,0700 | -6,14% | 1,0700 | 1,0700 | 1,0700 | 759 | 814,64 |
| 09/10/2006 | 1,1400 | 1,79% | 1,1200 | 1,1400 | 1,1200 | 2.706 | 3.038,30 |
| 06/10/2006 | 1,1200 | 5,66% | 1,1200 | 1,1200 | 1,1200 | 38 | 42,60 |
| 05/10/2006 | 1,0600 | -10,92% | 1,0600 | 1,0600 | 1,0600 | 190 | 201,00 |
| 04/10/2006 | 1,1900 | 4,39% | 1,1200 | 1,1900 | 1,1200 | 13.313 | 15.755,19 |
| 03/10/2006 | 1,1400 | 0,88% | 1,1500 | 1,1500 | 1,1400 | 240 | 275,60 |
| 02/10/2006 | 1,1300 | -2,59% | 1,1300 | 1,1300 | 1,1300 | 1.015 | 1.145,43 |
| 29/9/2006 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1600 | 1.268 | 1.480,00 |
| 28/9/2006 | 1,1400 | -4,20% | 1,1600 | 1,1600 | 1,1400 | 2.631 | 3.051,62 |
| 27/9/2006 | 1,1900 | 6,25% | 1,1900 | 1,1900 | 1,1900 | 507 | 600,00 |
| 26/9/2006 | 1,1200 | -5,88% | 1,1600 | 1,1600 | 1,1200 | 10.761 | 12.265,20 |
| 25/9/2006 | 1,1900 | 4,39% | 1,1400 | 1,1900 | 1,1400 | 1.747 | 2.019,87 |
| 22/9/2006 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 7.936 | 9.078,45 |
| 21/9/2006 | 1,1300 | 6,60% | 1,1000 | 1,1300 | 1,1000 | 3.336 | 3.700,70 |
| 20/9/2006 | 1,0600 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 2.536 | 2.612,06 |
| 19/9/2006 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 18/9/2006 | 1,0600 | -3,64% | 1,0600 | 1,0600 | 1,0600 | 177 | 187,60 |
| 15/9/2006 | 1,1000 | 0,00% | 1,0400 | 1,1000 | 1,0400 | 3.043 | 3.185,32 |
| 14/9/2006 | 1,1000 | -5,17% | 1,1300 | 1,1300 | 1,1000 | 1.597 | 1.765,50 |
| 13/9/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 12/9/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 11/9/2006 | 1,1600 | -7,20% | 1,0700 | 1,1600 | 1,0700 | 687 | 743,12 |
| 08/9/2006 | 1,2500 | 5,93% | 1,1200 | 1,2500 | 1,1200 | 4.213 | 5.134,86 |
| 07/9/2006 | 1,1800 | 3,51% | 1,1800 | 1,1800 | 1,1800 | 733 | 861,22 |
| 06/9/2006 | 1,1400 | 6,54% | 1,1400 | 1,1400 | 1,1400 | 4.436 | 5.040,00 |
| 05/9/2006 | 1,0700 | -4,46% | 1,0700 | 1,0700 | 1,0400 | 7.036 | 7.399,32 |
| 04/9/2006 | 1,1200 | -5,88% | 1,1000 | 1,1200 | 1,1000 | 3.599 | 4.007,70 |
| 01/9/2006 | 1,1900 | 2,59% | 1,0400 | 1,1900 | 1,0400 | 4.663 | 5.493,84 |
| 31/8/2006 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1600 | 380 | 444,00 |
| 30/8/2006 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2.281 | 2.592,00 |
| 29/8/2006 | 1,1400 | 6,54% | 1,1000 | 1,1400 | 1,1000 | 3.993 | 4.530,00 |
| 28/8/2006 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0600 | 5.318 | 5.694,54 |
| 25/8/2006 | 1,0800 | 3,85% | 1,0200 | 1,0800 | 1,0200 | 443 | 463,50 |
| 24/8/2006 | 1,0400 | -2,80% | 1,0700 | 1,0700 | 1,0400 | 2.535 | 2.690,00 |
| 23/8/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 317 | 337,50 |
| 22/8/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 21/8/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 18/8/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 17/8/2006 | 1,0700 | 0,00% | 1,0200 | 1,0700 | 1,0200 | 76 | 78,00 |
| 16/8/2006 | 1,0700 | 3,88% | 1,0000 | 1,0700 | 1,0000 | 143 | 142,68 |
| 14/8/2006 | 1,0300 | 0,98% | 1,0200 | 1,0300 | 1,0200 | 1.706 | 1.752,80 |
| 11/8/2006 | 1,0200 | -1,92% | 1,0000 | 1,0200 | 1,0000 | 13 | 12,87 |
| 10/8/2006 | 1,0400 | -1,89% | 1,0200 | 1,0400 | 1,0200 | 5.197 | 5.386,00 |
| 09/8/2006 | 1,0600 | -0,93% | 1,0200 | 1,0600 | 1,0200 | 3.675 | 3.826,00 |
| 08/8/2006 | 1,0700 | 12,63% | 0,9800 | 1,0700 | 0,9800 | 5.336 | 5.595,50 |
| 07/8/2006 | 0,9500 | -12,84% | 0,8900 | 0,9500 | 0,8900 | 14.519 | 13.050,00 |
| 04/8/2006 | 1,0900 | 13,54% | 1,0900 | 1,0900 | 1,0900 | 1.647 | 1.794,00 |
| 03/8/2006 | 0,9600 | -17,24% | 0,9600 | 0,9600 | 0,9600 | 42 | 40,26 |
| 02/8/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 01/8/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 31/7/2006 | 1,1600 | 16,00% | 1,1600 | 1,1600 | 1,1600 | 1 | ,00 |
| 28/7/2006 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 27/7/2006 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/7/2006 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 1.653 | 1.657,65 |
| 25/7/2006 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0200 | 10.330 | 10.595,00 |
| 24/7/2006 | 1,0300 | 5,10% | 0,9800 | 1,0300 | 0,9800 | 229 | 231,65 |
| 21/7/2006 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 13 | 12,50 |
| 20/7/2006 | 0,9800 | -8,41% | 0,9800 | 0,9800 | 0,9800 | 59 | 58,75 |
| 19/7/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 18/7/2006 | 1,0700 | 7,00% | 1,0700 | 1,0700 | 1,0700 | 6 | 6,80 |
| 17/7/2006 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 14/7/2006 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 507 | 504,00 |
| 13/7/2006 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9800 | 225 | 222,70 |
| 12/7/2006 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 11/7/2006 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 42 | 40,92 |
| 10/7/2006 | 0,9800 | -3,92% | 0,9800 | 0,9800 | 0,9800 | 1.436 | 1.404,92 |
| 07/7/2006 | 1,0200 | 8,51% | 0,9800 | 1,0200 | 0,9800 | 487 | 490,50 |
| 06/7/2006 | 0,9400 | -12,96% | 0,9400 | 0,9400 | 0,9400 | 127 | 118,00 |
| 05/7/2006 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 04/7/2006 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 03/7/2006 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 30/6/2006 | 1,0800 | 14,89% | 1,0800 | 1,0800 | 1,0800 | 63 | 68,50 |
| 29/6/2006 | 0,9400 | -12,96% | 0,9400 | 0,9400 | 0,9400 | 106 | 99,96 |
| 28/6/2006 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 27/6/2006 | 1,0800 | -0,92% | 1,0200 | 1,0900 | 1,0200 | 30 | 32,35 |
| 26/6/2006 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 442 | 481,62 |
| 23/6/2006 | 1,0900 | 0,00% | 1,0000 | 1,0900 | 1,0000 | 143 | 154,51 |
| 22/6/2006 | 1,0900 | 1,87% | 1,0900 | 1,0900 | 1,0900 | 507 | 552,00 |
| 21/6/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 20/6/2006 | 1,0700 | -1,83% | 1,0700 | 1,0700 | 1,0700 | 55 | 59,84 |
| 19/6/2006 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 16/6/2006 | 1,0900 | 1,87% | 1,0300 | 1,0900 | 1,0300 | 4.406 | 4.588,56 |
| 15/6/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 127 | 135,00 |
| 14/6/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0000 | 50 | 52,49 |
| 13/6/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 09/6/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 08/6/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 127 | 136,00 |
| 07/6/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 196 | 210,80 |
| 06/6/2006 | 1,0700 | -6,14% | 1,0700 | 1,0700 | 1,0700 | 1.597 | 1.713,60 |
| 05/6/2006 | 1,1400 | -1,72% | 1,0700 | 1,1400 | 1,0700 | 5.081 | 5.568,24 |
| 02/6/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 215 | 249,90 |
| 01/6/2006 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 1 | ,00 |
| 31/5/2006 | 1,1800 | 1,72% | 1,1500 | 1,1800 | 1,1500 | 1.027 | 1.188,60 |
| 30/5/2006 | 1,1600 | -2,52% | 1,1600 | 1,1600 | 1,1600 | 1.901 | 2.205,00 |
| 29/5/2006 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 3.598 | 4.258,50 |
| 26/5/2006 | 1,1900 | 6,25% | 1,0000 | 1,1900 | 1,0000 | 2.166 | 2.561,43 |
| 25/5/2006 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 4.436 | 4.970,00 |
| 24/5/2006 | 1,1200 | -1,75% | 1,1200 | 1,1200 | 1,1200 | 633 | 710,00 |
| 23/5/2006 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 3 | 2,90 |
| 22/5/2006 | 1,1400 | -6,56% | 1,2200 | 1,2200 | 1,1400 | 5.957 | 6.840,75 |
| 19/5/2006 | 1,2200 | -1,61% | 1,1400 | 1,2200 | 1,1400 | 1.837 | 2.188,95 |
| 18/5/2006 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2400 | 3 | 3,15 |
| 17/5/2006 | 1,2500 | 0,00% | 1,2400 | 1,2800 | 1,2400 | 1.325 | 1.643,78 |
| 16/5/2006 | 1,2500 | 3,31% | 1,2500 | 1,2500 | 1,2500 | 6.326 | 7.885,78 |
| 15/5/2006 | 1,2100 | -3,97% | 1,2100 | 1,2100 | 1,2100 | 11 | 13,86 |
| 12/5/2006 | 1,2600 | 0,00% | 1,1000 | 1,2600 | 1,1000 | 7.601 | 9.489,60 |
| 11/5/2006 | 1,2600 | -4,55% | 1,1900 | 1,2600 | 1,1900 | 3.898 | 4.864,00 |
| 10/5/2006 | 1,3200 | 8,20% | 1,2800 | 1,3200 | 1,2800 | 9.341 | 12.166,20 |
| 09/5/2006 | 1,2200 | 2,52% | 1,1900 | 1,2200 | 1,1900 | 7.857 | 9.511,50 |
| 08/5/2006 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1900 | 11.501 | 13.726,48 |
| 05/5/2006 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 6.811 | 8.061,00 |
| 04/5/2006 | 1,1900 | 4,39% | 1,1900 | 1,1900 | 1,1900 | 17.885 | 21.166,50 |
| 03/5/2006 | 1,1400 | 0,00% | 1,1900 | 1,1900 | 1,1400 | 7.015 | 8.050,75 |
| 02/5/2006 | 1,1400 | 1,79% | 1,0300 | 1,1400 | 1,0300 | 13.423 | 15.321,40 |
| 28/4/2006 | 1,1200 | 0,00% | 1,1000 | 1,1200 | 1,1000 | 3.295 | 3.691,60 |
| 27/4/2006 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1200 | 2.713 | 3.050,22 |
| 26/4/2006 | 1,1400 | 3,64% | 1,1000 | 1,1400 | 1,1000 | 16.943 | 19.016,30 |
| 25/4/2006 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 20/4/2006 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0800 | 1.704 | 1.874,15 |
| 19/4/2006 | 1,1000 | 2,80% | 1,0700 | 1,1000 | 1,0700 | 1.385 | 1.500,55 |
| 18/4/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 2.623 | 2.794,50 |
| 13/4/2006 | 1,0700 | -2,73% | 1,1400 | 1,1400 | 1,0700 | 646 | 689,50 |
| 12/4/2006 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0900 | 2.538 | 2.794,14 |
| 11/4/2006 | 1,0900 | 1,87% | 1,0700 | 1,0900 | 1,0700 | 760 | 819,00 |
| 10/4/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 633 | 680,00 |
| 07/4/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 2.471 | 2.647,00 |
| 06/4/2006 | 1,0700 | 4,90% | 1,0000 | 1,0700 | 1,0000 | 2.281 | 2.340,00 |
| 05/4/2006 | 1,0200 | -4,67% | 0,9700 | 1,0200 | 0,9700 | 642 | 658,61 |
| 04/4/2006 | 1,0700 | 0,00% | 1,0200 | 1,1300 | 1,0200 | 906 | 957,05 |
| 03/4/2006 | 1,0700 | -4,46% | 1,0700 | 1,0900 | 1,0700 | 446 | 489,20 |
| 31/3/2006 | 1,1200 | 9,80% | 1,0900 | 1,1200 | 1,0900 | 2.725 | 3.028,50 |
| 30/3/2006 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 29/3/2006 | 1,0200 | 0,00% | 1,0700 | 1,0700 | 1,0200 | 438 | 467,04 |
| 28/3/2006 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 27/3/2006 | 1,0200 | -6,42% | 1,1400 | 1,1400 | 1,0200 | 888 | 1.009,29 |
| 24/3/2006 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0900 | 4.183 | 4.617,00 |
| 23/3/2006 | 1,1000 | 1,85% | 1,1000 | 1,1200 | 1,1000 | 451 | 498,50 |
| 22/3/2006 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 174 | 189,06 |
| 21/3/2006 | 1,0800 | 3,85% | 1,0700 | 1,0800 | 1,0700 | 1.264 | 1.359,80 |
| 20/3/2006 | 1,0400 | 0,97% | 1,0700 | 1,0700 | 1,0400 | 78 | 83,84 |
| 17/3/2006 | 1,0300 | 0,98% | 1,0200 | 1,0700 | 1,0200 | 1.275 | 1.363,38 |
| 16/3/2006 | 1,0200 | 2,00% | 1,0200 | 1,0200 | 1,0200 | 538 | 552,50 |
| 15/3/2006 | 1,0000 | 0,00% | 0,9500 | 1,0700 | 0,9000 | 826 | 850,61 |
| 14/3/2006 | 1,0000 | -0,99% | 1,0100 | 1,0400 | 1,0000 | 343 | 358,06 |
| 13/3/2006 | 1,0100 | -6,48% | 1,0800 | 1,0900 | 1,0100 | 779 | 798,20 |
| 10/3/2006 | 1,0800 | 0,93% | 1,0000 | 1,0800 | 1,0000 | 1.293 | 1.378,16 |
| 09/3/2006 | 1,0700 | 7,00% | 1,0700 | 1,0700 | 1,0700 | 127 | 135,00 |
| 08/3/2006 | 1,0000 | 9,89% | 0,9100 | 1,0000 | 0,9100 | 1.280 | 1.172,70 |
| 07/3/2006 | 0,9100 | -9,90% | 1,0900 | 1,0900 | 0,9100 | 4.636 | 4.406,58 |
| 03/3/2006 | 1,0100 | -1,94% | 1,0100 | 1,0100 | 1,0100 | 63 | 64,00 |
| 02/3/2006 | 1,0300 | -5,50% | 1,0700 | 1,1600 | 1,0300 | 4.214 | 4.454,41 |
| 01/3/2006 | 1,0900 | -4,39% | 1,0900 | 1,0900 | 1,0900 | 7 | 8,34 |
| 28/2/2006 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 633 | 725,00 |
| 27/2/2006 | 1,1200 | -9,68% | 1,1200 | 1,1200 | 1,1200 | 911 | 1.013,79 |
| 24/2/2006 | 1,2400 | 6,90% | 1,0800 | 1,2400 | 1,0800 | 2.044 | 2.266,81 |
| 23/2/2006 | 1,1600 | 7,41% | 1,0300 | 1,1600 | 1,0300 | 669 | 744,11 |
| 22/2/2006 | 1,0800 | -6,90% | 1,0700 | 1,1000 | 1,0700 | 138 | 149,01 |
| 21/2/2006 | 1,1600 | 0,00% | 1,1300 | 1,1600 | 1,1300 | 1.227 | 1.431,39 |
| 20/2/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 17/2/2006 | 1,1600 | 0,00% | 1,1500 | 1,1600 | 1,0900 | 855 | 992,68 |
| 16/2/2006 | 1,1600 | 5,45% | 1,0700 | 1,1600 | 1,0700 | 3 | 2,82 |
| 15/2/2006 | 1,1000 | -7,56% | 1,1000 | 1,1000 | 1,1000 | 1 | ,00 |
| 14/2/2006 | 1,1900 | 2,59% | 1,1900 | 1,1900 | 1,1900 | 2.535 | 3.000,00 |
| 13/2/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 6.227 | 7.230,24 |
| 10/2/2006 | 1,1600 | 0,00% | 1,0800 | 1,1600 | 1,0800 | 6.978 | 7.594,22 |
| 09/2/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 6.451 | 7.523,20 |
| 08/2/2006 | 1,1600 | 2,65% | 1,1400 | 1,1600 | 1,1400 | 6.027 | 7.006,38 |
| 07/2/2006 | 1,1300 | 2,73% | 1,0900 | 1,1300 | 1,0700 | 15.448 | 16.882,54 |
| 06/2/2006 | 1,1000 | -1,79% | 1,1200 | 1,1200 | 1,0700 | 2.273 | 2.494,50 |
| 03/2/2006 | 1,1200 | 4,67% | 1,0700 | 1,1200 | 1,0700 | 6.864 | 7.574,05 |
| 02/2/2006 | 1,0700 | 5,94% | 0,9800 | 1,0900 | 0,9800 | 2.872 | 3.120,04 |
| 01/2/2006 | 1,0100 | -0,98% | 1,0300 | 1,0400 | 1,0100 | 3.176 | 3.302,71 |
| 31/1/2006 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1.008 | 1.033,50 |
| 30/1/2006 | 1,0200 | 4,08% | 0,9800 | 1,0200 | 0,9800 | 1.901 | 1.947,10 |
| 27/1/2006 | 0,9800 | 0,00% | 0,9800 | 1,0800 | 0,9800 | 3.069 | 3.233,79 |
| 26/1/2006 | 0,9800 | -3,92% | 0,9800 | 0,9800 | 0,9800 | 42 | 41,25 |
| 25/1/2006 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0100 | 14.993 | 15.213,13 |
| 24/1/2006 | 1,0200 | 4,08% | 0,9800 | 1,0200 | 0,9800 | 9.508 | 9.407,58 |
| 23/1/2006 | 0,9800 | -5,77% | 0,9600 | 1,0200 | 0,9600 | 4.348 | 4.287,10 |
| 20/1/2006 | 1,0400 | 2,97% | 1,0200 | 1,0400 | 1,0200 | 3.278 | 3.402,62 |
| 19/1/2006 | 1,0100 | 3,06% | 0,9500 | 1,0700 | 0,9500 | 2.030 | 2.151,36 |
| 18/1/2006 | 0,9800 | -8,41% | 0,9700 | 0,9800 | 0,9700 | 1.209 | 1.173,50 |
| 17/1/2006 | 1,0700 | -0,93% | 1,0800 | 1,0900 | 1,0700 | 4.149 | 4.448,58 |
| 16/1/2006 | 1,0800 | 0,93% | 0,9800 | 1,0800 | 0,9800 | 2.621 | 2.794,40 |
| 13/1/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 133 | 141,75 |
| 12/1/2006 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 481 | 516,80 |
| 11/1/2006 | 1,0700 | 2,88% | 1,0600 | 1,0700 | 1,0600 | 2.750 | 2.930,50 |
| 10/1/2006 | 1,0400 | 4,00% | 1,0000 | 1,0400 | 1,0000 | 11.267 | 11.576,39 |
| 09/1/2006 | 1,0000 | 2,04% | 0,9800 | 1,0200 | 0,9800 | 6.603 | 6.588,50 |
| 05/1/2006 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9600 | 5.789 | 5.680,06 |
| 04/1/2006 | 0,9800 | 2,08% | 0,9600 | 0,9800 | 0,9400 | 4.268 | 4.149,56 |
| 03/1/2006 | 0,9600 | 5,49% | 0,9100 | 1,0000 | 0,9100 | 6.175 | 5.923,12 |
| 02/1/2006 | 0,9100 | -4,21% | 0,9100 | 0,9100 | 0,9100 | 166 | 151,96 |
| 30/12/2005 | 0,9500 | 5,56% | 0,9100 | 0,9500 | 0,9100 | 101 | 95,50 |
| 29/12/2005 | 0,9000 | -5,26% | 0,9500 | 0,9500 | 0,8600 | 10.367 | 9.357,43 |
| 28/12/2005 | 0,9500 | 0,00% | 0,9200 | 0,9500 | 0,9200 | 4.816 | 4.461,00 |
| 27/12/2005 | 0,9500 | 6,74% | 0,8800 | 0,9500 | 0,8800 | 2.066 | 1.858,30 |
| 23/12/2005 | 0,8900 | -2,20% | 0,9100 | 0,9800 | 0,8900 | 798 | 732,10 |
| 22/12/2005 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 405 | 371,20 |
| 21/12/2005 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 2.106 | 1.911,30 |
| 20/12/2005 | 0,9100 | 0,00% | 0,8800 | 0,9100 | 0,8800 | 962 | 864,39 |
| 19/12/2005 | 0,9100 | 1,11% | 0,9100 | 0,9100 | 0,9100 | 2.229 | 2.040,44 |
| 16/12/2005 | 0,9000 | 2,27% | 0,9400 | 0,9400 | 0,9000 | 393 | 357,40 |
| 15/12/2005 | 0,8800 | -6,38% | 1,0200 | 1,0200 | 0,8800 | 1.368 | 1.320,30 |
| 14/12/2005 | 0,9400 | 9,30% | 0,8400 | 0,9600 | 0,8400 | 2.728 | 2.502,85 |
| 13/12/2005 | 0,8600 | 1,18% | 0,8600 | 0,8600 | 0,8600 | 2.198 | 1.907,36 |
| 12/12/2005 | 0,8500 | -1,16% | 0,9100 | 0,9100 | 0,8500 | 786 | 670,50 |
| 09/12/2005 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 08/12/2005 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 07/12/2005 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 06/12/2005 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 05/12/2005 | 0,8600 | -10,42% | 0,8600 | 0,8600 | 0,8600 | 190 | 163,50 |
| 02/12/2005 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 01/12/2005 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 30/11/2005 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 29/11/2005 | 0,9600 | 1,05% | 0,9500 | 0,9600 | 0,9500 | 3.016 | 2.857,80 |
| 28/11/2005 | 0,9500 | 13,10% | 0,7600 | 1,0000 | 0,7600 | 3.135 | 2.660,77 |
| 25/11/2005 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 24/11/2005 | 0,8400 | -2,33% | 0,8400 | 0,8400 | 0,8400 | 100 | 83,56 |
| 23/11/2005 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 10 | 8,00 |
| 22/11/2005 | 0,8600 | 2,38% | 0,8400 | 0,8600 | 0,8400 | 1.585 | 1.349,57 |
| 21/11/2005 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 18/11/2005 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 17/11/2005 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 583 | 492,20 |
| 16/11/2005 | 0,8400 | -2,33% | 0,8600 | 0,8600 | 0,8400 | 519 | 447,70 |
| 15/11/2005 | 0,8600 | 3,61% | 0,8200 | 0,8600 | 0,8200 | 3.093 | 2.644,60 |
| 14/11/2005 | 0,8300 | 1,22% | 0,8200 | 0,8300 | 0,8200 | 512 | 421,90 |
| 11/11/2005 | 0,8200 | -2,38% | 0,8500 | 0,8500 | 0,7900 | 6.097 | 4.986,80 |
| 10/11/2005 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 09/11/2005 | 0,8400 | -1,18% | 0,8500 | 0,8500 | 0,8400 | 149 | 126,54 |
| 08/11/2005 | 0,8500 | -7,61% | 0,8500 | 0,8500 | 0,8500 | 50 | 43,20 |
| 07/11/2005 | 0,9200 | 8,24% | 0,8500 | 0,9200 | 0,8500 | 1.325 | 1.137,38 |
| 04/11/2005 | 0,8500 | -4,49% | 0,8500 | 0,8500 | 0,8500 | 38 | 32,40 |
| 03/11/2005 | 0,8900 | 5,95% | 0,8900 | 0,8900 | 0,8900 | 1.039 | 923,60 |
| 02/11/2005 | 0,8400 | 1,20% | 0,8400 | 0,8400 | 0,8400 | 113 | 96,30 |
| 01/11/2005 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 31/10/2005 | 0,8300 | -1,19% | 0,8200 | 0,8300 | 0,8200 | 1.153 | 951,30 |
| 27/10/2005 | 0,8400 | -4,55% | 0,8400 | 0,8600 | 0,8300 | 1.013 | 852,00 |
| 26/10/2005 | 0,8800 | 3,53% | 0,8800 | 0,8800 | 0,8800 | 240 | 210,90 |
| 25/10/2005 | 0,8500 | 3,66% | 0,8300 | 0,8500 | 0,8300 | 1.039 | 870,60 |
| 24/10/2005 | 0,8200 | -3,53% | 0,8500 | 0,8500 | 0,8200 | 1.331 | 1.108,00 |
| 21/10/2005 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 20/10/2005 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 19/10/2005 | 0,8500 | -5,56% | 0,8600 | 0,8600 | 0,8500 | 291 | 250,40 |
| 18/10/2005 | 0,9000 | 0,00% | 0,8600 | 0,9000 | 0,8600 | 1.432 | 1.234,60 |
| 17/10/2005 | 0,9000 | 7,14% | 0,8800 | 0,9000 | 0,8800 | 2.281 | 2.025,00 |
| 14/10/2005 | 0,8400 | -2,33% | 0,8400 | 0,8800 | 0,8400 | 2.433 | 2.057,70 |
| 13/10/2005 | 0,8600 | 0,00% | 0,8400 | 0,8600 | 0,8400 | 3.637 | 3.105,90 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|