| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΑΝΩΝΥΜΗ ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΙΑ ΚΡΗΤΗΣ Α.Ε. (ΑΝΕΠ)
0,0720 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/5/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 27/5/2009 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 26/5/2009 | 3,8000 | 5,56% | 3,2500 | 3,8000 | 3,2500 | 468 | ,00 |
| 25/5/2009 | 3,6000 | 3,75% | 3,6000 | 3,6000 | 3,4800 | 1.001 | ,00 |
| 22/5/2009 | 3,4700 | 2,66% | 3,9500 | 3,9500 | 3,3800 | 1.984 | ,00 |
| 21/5/2009 | 3,3800 | -19,52% | 3,3800 | 3,9600 | 3,3800 | 1.858 | ,00 |
| 20/5/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 19/5/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 18/5/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 15/5/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 14/5/2009 | 4,2000 | 20,69% | 3,5500 | 4,2000 | 3,5500 | 58 | ,00 |
| 13/5/2009 | 3,4800 | -5,69% | 3,4800 | 3,4800 | 3,4800 | 424 | ,00 |
| 12/5/2009 | 3,6900 | 9,82% | 3,3700 | 3,6900 | 3,3700 | 22 | ,00 |
| 11/5/2009 | 3,3600 | -9,68% | 3,3600 | 3,3600 | 3,3600 | 116 | ,00 |
| 08/5/2009 | 3,7200 | 0,00% | 3,3600 | 3,7200 | 3,3600 | 12 | ,00 |
| 07/5/2009 | 3,7200 | -9,49% | 2,9500 | 3,8400 | 2,9500 | 434 | ,00 |
| 06/5/2009 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | ,00 | |
| 05/5/2009 | 4,1100 | 1,73% | 4,0400 | 4,1100 | 4,0400 | 140 | ,00 |
| 04/5/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 30/4/2009 | 4,0400 | 0,00% | 3,6000 | 4,0400 | 3,6000 | 28 | ,00 |
| 29/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 28/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 27/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 24/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 23/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 22/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 21/4/2009 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 16/4/2009 | 4,0400 | 6,04% | 4,0400 | 4,0400 | 4,0400 | 83 | ,00 |
| 15/4/2009 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 14/4/2009 | 3,8100 | 5,83% | 3,6000 | 3,8100 | 3,6000 | 167 | ,00 |
| 09/4/2009 | 3,6000 | -3,23% | 3,6000 | 3,6000 | 3,6000 | 4 | ,00 |
| 08/4/2009 | 3,7200 | -8,15% | 3,7200 | 3,7200 | 3,7200 | 138 | ,00 |
| 07/4/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 06/4/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 03/4/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 02/4/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 01/4/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 31/3/2009 | 4,0500 | -0,74% | 3,6000 | 4,0500 | 3,6000 | 383 | ,00 |
| 30/3/2009 | 4,0800 | 7,09% | 4,0500 | 4,0800 | 4,0500 | 250 | ,00 |
| 27/3/2009 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 26/3/2009 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 24/3/2009 | 3,8100 | -3,05% | 3,8300 | 3,8300 | 3,8100 | 42 | ,00 |
| 23/3/2009 | 3,9300 | -3,91% | 3,9300 | 3,9300 | 3,9300 | 42 | ,00 |
| 20/3/2009 | 4,0900 | 3,54% | 4,8000 | 4,8000 | 2,7800 | 259 | ,00 |
| 19/3/2009 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 18/3/2009 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 17/3/2009 | 3,9500 | 9,72% | 2,6500 | 3,9500 | 2,6500 | 25 | ,00 |
| 16/3/2009 | 3,6000 | -9,09% | 3,6000 | 3,6000 | 3,6000 | 58 | ,00 |
| 13/3/2009 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 12/3/2009 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 11/3/2009 | 3,9600 | -2,22% | 3,9600 | 3,9600 | 3,9600 | 1 | ,00 |
| 10/3/2009 | 4,0500 | 12,50% | 3,6000 | 4,6500 | 3,6000 | 192 | ,00 |
| 09/3/2009 | 3,6000 | -6,25% | 3,6000 | 3,6000 | 3,6000 | 4 | ,00 |
| 06/3/2009 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 05/3/2009 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 04/3/2009 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 03/3/2009 | 3,8400 | -0,52% | 3,8400 | 3,8400 | 3,8400 | 17 | ,00 |
| 27/2/2009 | 3,8600 | -9,60% | 4,1500 | 4,1500 | 3,8400 | 188 | ,00 |
| 26/2/2009 | 4,2700 | -10,11% | 4,2700 | 4,2700 | 4,2700 | 1 | ,00 |
| 25/2/2009 | 4,7500 | 13,10% | 4,7500 | 4,7500 | 4,7500 | 25 | ,00 |
| 24/2/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 23/2/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 20/2/2009 | 4,2000 | -10,26% | 4,2000 | 4,2000 | 4,2000 | 1 | ,00 |
| 19/2/2009 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 18/2/2009 | 4,6800 | 30,00% | 3,6000 | 4,6800 | 3,6000 | 96 | ,00 |
| 17/2/2009 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 16/2/2009 | 3,6000 | -0,55% | 3,6000 | 3,6000 | 3,6000 | 27 | ,00 |
| 13/2/2009 | 3,6200 | -14,22% | 4,2200 | 4,2200 | 3,6000 | 693 | ,00 |
| 12/2/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | 25 | ,00 |
| 11/2/2009 | 4,2200 | -4,31% | 5,5600 | 5,5600 | 4,2200 | 12 | ,00 |
| 10/2/2009 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 09/2/2009 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 06/2/2009 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 05/2/2009 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 04/2/2009 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 03/2/2009 | 4,4100 | 6,78% | 4,8000 | 4,8000 | 4,4100 | 121 | ,00 |
| 02/2/2009 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 30/1/2009 | 4,1300 | -9,43% | 3,2000 | 4,1300 | 3,2000 | 12 | ,00 |
| 29/1/2009 | 4,5600 | -15,87% | 4,5600 | 4,5600 | 4,5600 | 1 | ,00 |
| 28/1/2009 | 5,4200 | 29,98% | 5,4200 | 5,4200 | 5,4200 | 8 | ,00 |
| 27/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 26/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 23/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 22/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 21/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 20/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | 1 | ,00 |
| 19/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 16/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 15/1/2009 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 14/1/2009 | 4,1700 | -1,18% | 3,9600 | 4,1700 | 3,9600 | 126 | ,00 |
| 13/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 12/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | 2 | ,00 |
| 09/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 08/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 07/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 05/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 02/1/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 31/12/2008 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | 25 | ,00 |
| 30/12/2008 | 4,2200 | -9,83% | 4,6800 | 4,6800 | 4,2200 | 296 | ,00 |
| 29/12/2008 | 4,6800 | 30,00% | 2,6500 | 4,6800 | 2,6500 | 21 | ,00 |
| 24/12/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 250 | ,00 |
| 23/12/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 283 | ,00 |
| 22/12/2008 | 3,6000 | 29,96% | 3,6000 | 3,6000 | 3,6000 | 50 | ,00 |
| 19/12/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 18/12/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 17/12/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 3 | ,00 |
| 16/12/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 15/12/2008 | 2,7700 | -30,05% | 2,7700 | 2,7700 | 2,7700 | 3 | ,00 |
| 12/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 11/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 10/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 09/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 08/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 05/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 04/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 03/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 02/12/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 01/12/2008 | 3,9600 | 13,79% | 3,9600 | 3,9600 | 3,9600 | 83 | ,00 |
| 28/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 27/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 26/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 25/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 24/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 21/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 20/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 19/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 18/11/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 17/11/2008 | 3,4800 | -3,33% | 3,4800 | 3,4800 | 3,4800 | 2 | ,00 |
| 14/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 13/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 12/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 11/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 10/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 07/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 06/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 292 | ,00 |
| 05/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 04/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 03/11/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 313 | ,00 |
| 31/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 250 | ,00 |
| 30/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 29/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 27/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 24/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 23/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 22/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 21/10/2008 | 3,6000 | 0,00% | 2,6400 | 3,6000 | 2,6400 | 69 | ,00 |
| 20/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 17/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 168 | ,00 |
| 16/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 50 | ,00 |
| 15/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 39 | ,00 |
| 14/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 120 | ,00 |
| 13/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 10/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 45 | ,00 |
| 09/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 08/10/2008 | 3,6000 | 23,71% | 3,6000 | 3,6000 | 3,6000 | 167 | ,00 |
| 07/10/2008 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 06/10/2008 | 2,9100 | -29,88% | 2,9100 | 2,9100 | 2,9100 | 96 | ,00 |
| 03/10/2008 | 4,1500 | 23,51% | 2,3500 | 4,1500 | 2,3500 | 28 | ,00 |
| 02/10/2008 | 3,3600 | -6,67% | 3,3600 | 3,3600 | 3,3600 | 2 | ,00 |
| 01/10/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 30/9/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 29/9/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 26/9/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 25/9/2008 | 3,6000 | -0,55% | 3,6000 | 3,6000 | 3,6000 | 3 | ,00 |
| 24/9/2008 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 23/9/2008 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 22/9/2008 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 19/9/2008 | 3,6200 | 0,56% | 3,6200 | 3,6200 | 3,6200 | 215 | ,00 |
| 18/9/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 17 | ,00 |
| 17/9/2008 | 3,6000 | 3,45% | 3,3600 | 3,6000 | 3,3600 | 18 | ,00 |
| 16/9/2008 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 15/9/2008 | 3,4800 | -1,42% | 3,4800 | 3,4800 | 3,4800 | 33 | ,00 |
| 12/9/2008 | 3,5300 | 1,15% | 3,5300 | 3,5300 | 3,5300 | 88 | ,00 |
| 11/9/2008 | 3,4900 | -22,96% | 4,2000 | 4,2000 | 3,4300 | 92 | ,00 |
| 10/9/2008 | 4,5300 | -1,09% | 3,4200 | 4,5300 | 3,4200 | 59 | ,00 |
| 09/9/2008 | 4,5800 | 0,00% | 4,6800 | 4,6800 | 4,5800 | 187 | ,00 |
| 08/9/2008 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | 8 | ,00 |
| 05/9/2008 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 04/9/2008 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | 7 | ,00 |
| 03/9/2008 | 4,5800 | 9,05% | 4,5800 | 4,5800 | 4,5800 | 2 | ,00 |
| 02/9/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 25 | ,00 |
| 01/9/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 1 | ,00 |
| 29/8/2008 | 4,2000 | 6,06% | 4,2000 | 4,2000 | 4,2000 | 94 | ,00 |
| 28/8/2008 | 3,9600 | -7,69% | 3,9600 | 3,9600 | 3,9600 | 13 | ,00 |
| 27/8/2008 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 26/8/2008 | 4,2900 | -3,38% | 4,2000 | 4,2900 | 4,2000 | 158 | ,00 |
| 25/8/2008 | 4,4400 | 12,12% | 3,9600 | 4,4400 | 3,9600 | 199 | ,00 |
| 22/8/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 21/8/2008 | 3,9600 | -5,71% | 2,9500 | 3,9600 | 2,9500 | 144 | ,00 |
| 20/8/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 8 | ,00 |
| 19/8/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 18/8/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 14/8/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 13/8/2008 | 4,2000 | 1,69% | 4,0500 | 4,2000 | 4,0500 | 38 | ,00 |
| 12/8/2008 | 4,1300 | 3,77% | 4,1700 | 4,1700 | 3,3600 | 171 | ,00 |
| 11/8/2008 | 3,9800 | 22,84% | 4,2000 | 4,2000 | 3,2500 | 103 | ,00 |
| 08/8/2008 | 3,2400 | -6,63% | 3,2400 | 3,2400 | 3,2400 | 2 | ,00 |
| 07/8/2008 | 3,4700 | 10,86% | 4,0500 | 4,0500 | 3,3600 | 52 | ,00 |
| 06/8/2008 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 05/8/2008 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 04/8/2008 | 3,1300 | -24,21% | 3,1300 | 3,1300 | 3,1300 | 6 | ,00 |
| 01/8/2008 | 4,1300 | 14,72% | 3,8900 | 4,1300 | 3,8900 | 3 | ,00 |
| 31/7/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 30/7/2008 | 3,6000 | -21,40% | 3,6000 | 3,6000 | 3,6000 | 3 | ,00 |
| 29/7/2008 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 28/7/2008 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | 25 | ,00 |
| 25/7/2008 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 24/7/2008 | 4,5800 | 27,22% | 4,5800 | 4,5800 | 4,5800 | 136 | ,00 |
| 23/7/2008 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 22/7/2008 | 3,6000 | -3,74% | 2,6500 | 4,6300 | 2,6500 | 307 | ,00 |
| 21/7/2008 | 3,7400 | -20,09% | 4,6800 | 4,6800 | 3,2700 | 44 | ,00 |
| 18/7/2008 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 17/7/2008 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 16/7/2008 | 4,6800 | 30,00% | 3,2400 | 4,6800 | 3,2400 | 499 | ,00 |
| 15/7/2008 | 3,6000 | 14,29% | 3,1700 | 3,6000 | 3,1700 | 835 | ,00 |
| 14/7/2008 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 11/7/2008 | 3,1500 | -24,46% | 3,9600 | 3,9600 | 3,1400 | 425 | ,00 |
| 10/7/2008 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 09/7/2008 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 08/7/2008 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 07/7/2008 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 04/7/2008 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 03/7/2008 | 4,1700 | -5,44% | 3,6200 | 4,1700 | 3,6000 | 251 | ,00 |
| 02/7/2008 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | 83 | ,00 |
| 01/7/2008 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 30/6/2008 | 4,4100 | 5,00% | 4,2000 | 4,4100 | 4,2000 | 292 | ,00 |
| 27/6/2008 | 4,2000 | -7,89% | 3,9600 | 4,2000 | 3,9600 | 50 | ,00 |
| 26/6/2008 | 4,5600 | 15,15% | 3,9100 | 4,7500 | 3,9100 | 984 | ,00 |
| 25/6/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 24/6/2008 | 3,9600 | 11,55% | 3,5500 | 3,9600 | 3,5500 | 175 | ,00 |
| 23/6/2008 | 3,5500 | -9,67% | 3,5500 | 3,5500 | 3,5500 | 219 | ,00 |
| 20/6/2008 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 167 | ,00 |
| 19/6/2008 | 3,9300 | -0,76% | 3,7200 | 3,9300 | 3,4200 | 405 | ,00 |
| 18/6/2008 | 3,9600 | 1,28% | 3,9300 | 3,9600 | 3,9300 | 129 | ,00 |
| 17/6/2008 | 3,9100 | -1,26% | 3,9300 | 3,9300 | 3,9100 | 126 | ,00 |
| 13/6/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 42 | ,00 |
| 12/6/2008 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 2 | ,00 |
| 11/6/2008 | 3,9600 | 0,00% | 3,6000 | 3,9600 | 3,6000 | 21 | ,00 |
| 10/6/2008 | 3,9600 | -1,74% | 3,9800 | 3,9800 | 3,9600 | 26 | ,00 |
| 09/6/2008 | 4,0300 | 0,00% | 2,8300 | 4,0300 | 2,8300 | 875 | ,00 |
| 06/6/2008 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | 1.361 | ,00 |
| 05/6/2008 | 4,0300 | -4,05% | 4,0300 | 4,0300 | 4,0300 | 83 | ,00 |
| 04/6/2008 | 4,2000 | -7,89% | 4,2000 | 4,2000 | 4,2000 | 17 | ,00 |
| 03/6/2008 | 4,5600 | -4,00% | 3,3600 | 4,5600 | 3,3600 | 340 | ,00 |
| 02/6/2008 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | 83 | ,00 |
| 30/5/2008 | 4,7500 | 1,50% | 4,6800 | 4,7500 | 4,6800 | 398 | ,00 |
| 29/5/2008 | 4,6800 | 8,33% | 4,7000 | 4,7000 | 4,3200 | 165 | ,00 |
| 28/5/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 27/5/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 26/5/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 23/5/2008 | 4,3200 | 0,70% | 4,2900 | 4,3200 | 4,2900 | 242 | ,00 |
| 22/5/2008 | 4,2900 | -5,92% | 4,0800 | 4,2900 | 4,0800 | 559 | ,00 |
| 21/5/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 20/5/2008 | 4,5600 | -2,56% | 4,2700 | 4,5800 | 4,2700 | 422 | ,00 |
| 19/5/2008 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 250 | ,00 |
| 16/5/2008 | 4,6800 | -1,47% | 4,6800 | 4,6800 | 4,6800 | 8 | ,00 |
| 15/5/2008 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | ,00 | |
| 14/5/2008 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | ,00 | |
| 13/5/2008 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | ,00 | |
| 12/5/2008 | 4,7500 | -0,42% | 3,4100 | 4,7500 | 3,4100 | 419 | ,00 |
| 09/5/2008 | 4,7700 | 0,00% | 4,7700 | 4,7700 | 4,7700 | ,00 | |
| 08/5/2008 | 4,7700 | 1,92% | 4,7700 | 4,7700 | 4,7700 | 250 | ,00 |
| 07/5/2008 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 1 | ,00 |
| 06/5/2008 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 05/5/2008 | 4,6800 | 11,43% | 4,7000 | 4,7000 | 4,6800 | 85 | ,00 |
| 02/5/2008 | 4,2000 | -11,95% | 4,2000 | 4,2000 | 4,2000 | 198 | ,00 |
| 30/4/2008 | 4,7700 | 10,42% | 3,6500 | 4,7700 | 3,6500 | 568 | ,00 |
| 29/4/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 96 | ,00 |
| 24/4/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 23/4/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 22/4/2008 | 4,3200 | -2,70% | 4,3200 | 4,3200 | 4,3200 | 50 | ,00 |
| 21/4/2008 | 4,4400 | 8,82% | 4,4400 | 4,4400 | 4,4400 | 17 | ,00 |
| 18/4/2008 | 4,0800 | 27,90% | 4,1300 | 4,1300 | 2,6600 | 33 | ,00 |
| 17/4/2008 | 3,1900 | -27,00% | 4,3700 | 4,4100 | 3,1900 | 31 | ,00 |
| 16/4/2008 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | 834 | ,00 |
| 15/4/2008 | 4,3700 | 21,39% | 3,6000 | 4,4100 | 3,6000 | 53 | ,00 |
| 14/4/2008 | 3,6000 | -11,76% | 3,6000 | 3,6000 | 3,6000 | 668 | ,00 |
| 11/4/2008 | 4,0800 | 9,09% | 3,0600 | 4,0800 | 3,0600 | 45 | ,00 |
| 10/4/2008 | 3,7400 | 29,86% | 3,7200 | 3,7400 | 2,4000 | 268 | ,00 |
| 09/4/2008 | 2,8800 | -27,27% | 2,8800 | 2,8800 | 2,8800 | 102 | ,00 |
| 08/4/2008 | 3,9600 | -13,16% | 4,3400 | 4,5800 | 3,9600 | 101 | ,00 |
| 07/4/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 04/4/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 03/4/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 02/4/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 01/4/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 40 | ,00 |
| 31/3/2008 | 4,5600 | 20,32% | 4,5600 | 4,5600 | 4,5600 | 2 | ,00 |
| 28/3/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 27/3/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 26/3/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 20/3/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | 17 | ,00 |
| 19/3/2008 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 18/3/2008 | 3,7900 | 28,91% | 3,6000 | 3,7900 | 3,6000 | 334 | ,00 |
| 17/3/2008 | 2,9400 | -30,00% | 2,9400 | 2,9400 | 2,9400 | 20 | ,00 |
| 14/3/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 13/3/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 12/3/2008 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 11/3/2008 | 4,2000 | -12,50% | 4,2000 | 4,2000 | 4,2000 | 42 | ,00 |
| 07/3/2008 | 4,8000 | 3,23% | 4,2000 | 4,8000 | 4,2000 | 225 | ,00 |
| 06/3/2008 | 4,6500 | 0,00% | 4,6500 | 4,6500 | 4,6500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|