| 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. (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 |
|---|---|---|---|---|---|---|---|
| 03/3/2008 | 4,6500 | 0,43% | 3,6000 | 4,6500 | 3,6000 | 33 | ,00 |
| 29/2/2008 | 4,6300 | -2,94% | 4,2900 | 4,6300 | 3,5000 | 57 | ,00 |
| 28/2/2008 | 4,7700 | 27,54% | 4,8000 | 4,8000 | 2,7600 | 960 | ,00 |
| 27/2/2008 | 3,7400 | -12,41% | 5,1600 | 5,1600 | 3,7400 | 43 | ,00 |
| 26/2/2008 | 4,2700 | 0,00% | 4,2700 | 4,2700 | 4,2700 | 8 | ,00 |
| 25/2/2008 | 4,2700 | 0,00% | 4,2700 | 4,2700 | 4,2700 | ,00 | |
| 22/2/2008 | 4,2700 | -3,83% | 4,2700 | 4,2700 | 4,2700 | 25 | ,00 |
| 21/2/2008 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 20/2/2008 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 27 | ,00 |
| 19/2/2008 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 44 | ,00 |
| 18/2/2008 | 4,4400 | 18,72% | 4,4400 | 4,4400 | 4,4400 | 2 | ,00 |
| 15/2/2008 | 3,7400 | -24,75% | 5,0400 | 5,0400 | 3,7400 | 32 | ,00 |
| 14/2/2008 | 4,9700 | 29,43% | 4,9700 | 4,9700 | 4,9700 | 4 | ,00 |
| 13/2/2008 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 12/2/2008 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | 1 | ,00 |
| 11/2/2008 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | 83 | ,00 |
| 08/2/2008 | 3,8400 | -21,47% | 5,8300 | 5,8300 | 3,8400 | 33 | ,00 |
| 07/2/2008 | 4,8900 | 29,02% | 4,9200 | 4,9200 | 4,8900 | 168 | ,00 |
| 06/2/2008 | 3,7900 | -29,81% | 3,7900 | 3,7900 | 3,7900 | 7 | ,00 |
| 05/2/2008 | 5,4000 | 6,09% | 5,0900 | 5,4000 | 5,0900 | 113 | ,00 |
| 04/2/2008 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 4,8000 | 389 | ,00 |
| 01/2/2008 | 5,0900 | 0,00% | 5,0400 | 5,0900 | 5,0400 | 89 | ,00 |
| 31/1/2008 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0900 | ,00 | |
| 30/1/2008 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0900 | 3 | ,00 |
| 29/1/2008 | 5,0900 | 8,76% | 4,6800 | 5,7600 | 4,6800 | 58 | ,00 |
| 28/1/2008 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 59 | ,00 |
| 25/1/2008 | 4,6800 | 0,00% | 4,5600 | 6,0000 | 4,5600 | 1.167 | ,00 |
| 24/1/2008 | 4,6800 | 21,88% | 4,6800 | 4,6800 | 4,6800 | 2 | ,00 |
| 23/1/2008 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 22/1/2008 | 3,8400 | -17,95% | 3,8400 | 3,8400 | 3,8400 | 1 | ,00 |
| 21/1/2008 | 4,6800 | -18,75% | 4,6800 | 4,6800 | 4,6800 | 1 | ,00 |
| 18/1/2008 | 5,7600 | 29,73% | 5,7600 | 5,7600 | 5,7600 | 2 | ,00 |
| 17/1/2008 | 4,4400 | 24,72% | 3,5600 | 4,4400 | 3,5600 | 282 | ,00 |
| 16/1/2008 | 3,5600 | 0,28% | 3,5600 | 3,5600 | 3,5600 | 14 | ,00 |
| 15/1/2008 | 3,5500 | 1,43% | 4,4400 | 4,4400 | 3,5500 | 268 | ,00 |
| 14/1/2008 | 3,5000 | -29,86% | 3,5000 | 3,5000 | 3,5000 | 38 | ,00 |
| 11/1/2008 | 4,9900 | -4,22% | 5,4000 | 5,4000 | 4,9900 | 1.452 | ,00 |
| 10/1/2008 | 5,2100 | 12,04% | 6,0400 | 6,0400 | 5,1800 | 743 | ,00 |
| 09/1/2008 | 4,6500 | 29,53% | 4,6500 | 4,6500 | 4,6500 | 194 | ,00 |
| 08/1/2008 | 3,5900 | -29,75% | 5,0400 | 5,5200 | 3,5900 | 108 | ,00 |
| 07/1/2008 | 5,1100 | 6,46% | 4,8000 | 5,1100 | 4,8000 | 2.299 | ,00 |
| 04/1/2008 | 4,8000 | 0,00% | 4,9900 | 4,9900 | 4,8000 | 88 | ,00 |
| 03/1/2008 | 4,8000 | 5,26% | 3,6000 | 4,8000 | 3,6000 | 56 | ,00 |
| 02/1/2008 | 4,5600 | -8,62% | 4,9900 | 4,9900 | 4,5600 | 19 | ,00 |
| 31/12/2007 | 4,9900 | 29,27% | 3,8400 | 4,9900 | 3,8400 | 316 | 1.283,08 |
| 28/12/2007 | 3,8600 | 29,97% | 3,8600 | 3,8600 | 3,8600 | 8 | 28,98 |
| 27/12/2007 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | ,00 | |
| 24/12/2007 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | ,00 | |
| 21/12/2007 | 2,9700 | -30,12% | 2,9700 | 2,9700 | 2,9700 | 2 | 4,96 |
| 20/12/2007 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 19/12/2007 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 18/12/2007 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 17/12/2007 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 14/12/2007 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 13/12/2007 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 12/12/2007 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 11/12/2007 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 10/12/2007 | 4,2500 | 4,17% | 3,9600 | 4,2500 | 3,9600 | 119 | 503,10 |
| 07/12/2007 | 4,0800 | -1,69% | 2,9500 | 4,0800 | 2,9500 | 23 | 89,92 |
| 06/12/2007 | 4,1500 | -0,48% | 2,9400 | 4,1500 | 2,9400 | 10 | 39,28 |
| 05/12/2007 | 4,1700 | 2,96% | 4,2900 | 4,2900 | 2,8500 | 30 | 123,90 |
| 04/12/2007 | 4,0500 | -1,94% | 4,2700 | 4,2700 | 3,3200 | 86 | 318,08 |
| 03/12/2007 | 4,1300 | 6,17% | 4,1300 | 4,1300 | 4,1300 | 83 | 340,56 |
| 30/11/2007 | 3,8900 | -9,95% | 3,8900 | 3,8900 | 3,8900 | 334 | 1.296,00 |
| 29/11/2007 | 4,3200 | 3,60% | 4,3200 | 4,3200 | 4,3200 | 167 | 720,00 |
| 28/11/2007 | 4,1700 | -3,47% | 4,1700 | 4,1700 | 4,1700 | 1 | 3,48 |
| 27/11/2007 | 4,3200 | -1,59% | 4,2900 | 4,3200 | 4,2900 | 175 | 753,52 |
| 26/11/2007 | 4,3900 | -3,09% | 4,3900 | 4,3900 | 4,3900 | 17 | 73,20 |
| 23/11/2007 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | ,00 | |
| 22/11/2007 | 4,5300 | 8,63% | 4,5300 | 4,5300 | 4,5300 | 1 | 3,78 |
| 21/11/2007 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 20/11/2007 | 4,1700 | 9,45% | 3,8100 | 4,1700 | 3,8100 | 67 | 255,30 |
| 19/11/2007 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 16/11/2007 | 3,8100 | -9,29% | 3,8100 | 3,8100 | 3,8100 | 1 | 3,18 |
| 15/11/2007 | 4,2000 | -6,46% | 4,2000 | 4,2000 | 4,1700 | 559 | 2.342,50 |
| 14/11/2007 | 4,4900 | 8,19% | 3,7400 | 4,4900 | 3,7400 | 433 | 1.790,52 |
| 13/11/2007 | 4,1500 | -0,48% | 4,1700 | 4,1700 | 4,1500 | 4 | 17,38 |
| 12/11/2007 | 4,1700 | 0,00% | 3,7700 | 4,1700 | 3,7700 | 6 | 22,66 |
| 09/11/2007 | 4,1700 | 8,59% | 3,8400 | 4,1700 | 3,6000 | 1.360 | 5.167,64 |
| 08/11/2007 | 3,8400 | 9,40% | 3,8400 | 4,0800 | 3,8400 | 51 | 195,40 |
| 07/11/2007 | 3,5100 | -8,59% | 4,2000 | 4,2200 | 3,4800 | 196 | 727,10 |
| 06/11/2007 | 3,8400 | 10,03% | 3,1500 | 3,8400 | 3,1500 | 30 | 114,63 |
| 05/11/2007 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 02/11/2007 | 3,4900 | -9,59% | 3,4900 | 3,4900 | 3,4900 | 6 | 20,37 |
| 01/11/2007 | 3,8600 | 9,35% | 3,8600 | 3,8600 | 3,8600 | 183 | 708,40 |
| 31/10/2007 | 3,5300 | -9,72% | 3,5300 | 3,5300 | 3,5300 | 208 | 735,00 |
| 30/10/2007 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 29/10/2007 | 3,9100 | -9,91% | 3,9100 | 3,9100 | 3,9100 | 1 | 3,26 |
| 26/10/2007 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 25/10/2007 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 24/10/2007 | 4,3400 | -4,82% | 4,3400 | 4,3400 | 4,3400 | 542 | 2.353,00 |
| 23/10/2007 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 22/10/2007 | 4,5600 | 1,56% | 4,5600 | 4,6100 | 4,5600 | 584 | 2.660,38 |
| 19/10/2007 | 4,4900 | 0,00% | 4,4900 | 4,4900 | 4,4900 | ,00 | |
| 18/10/2007 | 4,4900 | 7,67% | 3,7700 | 4,4900 | 3,7700 | 128 | 481,02 |
| 17/10/2007 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 16/10/2007 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 15/10/2007 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 12/10/2007 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 11/10/2007 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | 65 | 271,44 |
| 10/10/2007 | 4,1700 | 3,99% | 3,6200 | 4,1700 | 3,6200 | 156 | 565,20 |
| 09/10/2007 | 4,0100 | -9,68% | 4,0100 | 4,0100 | 4,0100 | 49 | 197,06 |
| 08/10/2007 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 05/10/2007 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 04/10/2007 | 4,4400 | -1,99% | 4,1000 | 4,4400 | 4,1000 | 14 | 60,08 |
| 03/10/2007 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | ,00 | |
| 02/10/2007 | 4,5300 | 9,69% | 3,7200 | 4,5300 | 3,7200 | 134 | 554,18 |
| 01/10/2007 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 28/9/2007 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 27/9/2007 | 4,1300 | -2,13% | 3,8600 | 4,1700 | 3,8600 | 29 | 119,90 |
| 26/9/2007 | 4,2200 | -0,71% | 3,8400 | 4,2200 | 3,8400 | 2 | 6,72 |
| 25/9/2007 | 4,2500 | 0,00% | 3,8400 | 4,2500 | 3,4800 | 148 | 552,08 |
| 24/9/2007 | 4,2500 | 5,46% | 3,6500 | 4,2900 | 3,6500 | 27 | 104,08 |
| 21/9/2007 | 4,0300 | 9,21% | 4,0300 | 4,0300 | 4,0300 | 8 | 33,60 |
| 20/9/2007 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 19/9/2007 | 3,6900 | 9,82% | 3,6900 | 3,6900 | 3,0200 | 26 | 90,34 |
| 18/9/2007 | 3,3600 | -6,67% | 3,3600 | 3,3600 | 3,3600 | 8 | 28,00 |
| 17/9/2007 | 3,6000 | 1,69% | 3,1900 | 3,8400 | 3,1900 | 265 | 933,02 |
| 14/9/2007 | 3,5400 | -0,84% | 3,2300 | 3,5400 | 3,2300 | 263 | 896,81 |
| 13/9/2007 | 3,5700 | -8,23% | 3,5500 | 3,6000 | 3,5500 | 239 | 854,58 |
| 12/9/2007 | 3,8900 | 9,58% | 3,6000 | 3,8900 | 3,6000 | 68 | 243,24 |
| 11/9/2007 | 3,5500 | -8,74% | 3,5500 | 3,5500 | 3,5500 | 21 | 74,00 |
| 10/9/2007 | 3,8900 | 0,00% | 3,8900 | 3,8900 | 3,8900 | 2 | 6,48 |
| 07/9/2007 | 3,8900 | -8,90% | 3,8900 | 3,8900 | 3,8900 | 58 | 223,56 |
| 06/9/2007 | 4,2700 | 0,47% | 3,8400 | 4,2700 | 3,8400 | 79 | 328,84 |
| 05/9/2007 | 4,2500 | 3,66% | 3,6900 | 4,2500 | 3,6900 | 5 | 18,94 |
| 04/9/2007 | 4,1000 | 9,63% | 3,3700 | 4,1000 | 3,3700 | 79 | 301,82 |
| 03/9/2007 | 3,7400 | -9,44% | 4,1300 | 4,1300 | 3,7400 | 13 | 50,00 |
| 31/8/2007 | 4,1300 | -0,48% | 3,7400 | 4,1300 | 3,7400 | 549 | 2.222,92 |
| 30/8/2007 | 4,1500 | 0,00% | 3,7400 | 4,4400 | 3,3300 | 1.700 | 6.366,04 |
| 29/8/2007 | 4,1500 | -8,39% | 4,1000 | 4,8000 | 4,1000 | 28 | 126,76 |
| 28/8/2007 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 474 | 2.150,82 |
| 27/8/2007 | 4,5300 | -10,12% | 4,5300 | 4,5300 | 4,5300 | 248 | 1.126,44 |
| 24/8/2007 | 5,0400 | -0,98% | 5,0400 | 5,0400 | 5,0400 | 8 | 42,00 |
| 23/8/2007 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0900 | ,00 | |
| 22/8/2007 | 5,0900 | 14,64% | 4,0300 | 5,0900 | 4,0300 | 15 | 68,44 |
| 21/8/2007 | 4,4400 | 0,00% | 4,0100 | 5,1600 | 4,0100 | 828 | 3.651,78 |
| 20/8/2007 | 4,4400 | -9,76% | 4,4400 | 4,8900 | 4,4400 | 23 | 100,28 |
| 17/8/2007 | 4,9200 | -3,34% | 4,8000 | 4,9200 | 4,8000 | 9 | 44,50 |
| 16/8/2007 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0900 | ,00 | |
| 14/8/2007 | 5,0900 | 2,41% | 4,9700 | 5,0900 | 4,9700 | 106 | 533,48 |
| 13/8/2007 | 4,9700 | 0,00% | 4,9700 | 4,9700 | 4,9700 | ,00 | |
| 10/8/2007 | 4,9700 | 0,00% | 4,9700 | 4,9700 | 4,9700 | ,00 | |
| 09/8/2007 | 4,9700 | 0,00% | 4,9700 | 4,9700 | 4,9700 | ,00 | |
| 08/8/2007 | 4,9700 | 0,00% | 4,9700 | 4,9700 | 4,9700 | ,00 | |
| 07/8/2007 | 4,9700 | 2,47% | 4,9700 | 4,9700 | 4,9700 | 4 | 20,70 |
| 06/8/2007 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 03/8/2007 | 4,8500 | 6,36% | 5,0100 | 5,0100 | 4,6800 | 3.725 | 17.589,72 |
| 02/8/2007 | 4,5600 | -1,51% | 4,1700 | 4,5600 | 4,1700 | 254 | 1.064,62 |
| 01/8/2007 | 4,6300 | -9,75% | 4,6300 | 4,6300 | 4,6300 | 1 | 3,86 |
| 31/7/2007 | 5,1300 | 0,00% | 5,1300 | 5,1300 | 5,1300 | ,00 | |
| 30/7/2007 | 5,1300 | -0,58% | 5,1600 | 5,1600 | 4,6500 | 714 | 3.678,60 |
| 27/7/2007 | 5,1600 | 0,00% | 5,1600 | 5,1600 | 5,1600 | ,00 | |
| 26/7/2007 | 5,1600 | 0,00% | 5,1600 | 5,1600 | 5,1600 | ,00 | |
| 25/7/2007 | 5,1600 | 0,00% | 5,1600 | 5,1600 | 5,1600 | ,00 | |
| 24/7/2007 | 5,1600 | 0,98% | 5,0400 | 5,1600 | 5,0400 | 140 | 708,80 |
| 23/7/2007 | 5,1100 | 9,89% | 4,2000 | 5,1100 | 4,2000 | 11 | 49,36 |
| 20/7/2007 | 4,6500 | 4,73% | 4,0100 | 4,6500 | 4,0100 | 399 | 1.617,94 |
| 19/7/2007 | 4,4400 | -9,76% | 4,4400 | 4,4400 | 4,4400 | 4 | 18,50 |
| 18/7/2007 | 4,9200 | -1,01% | 4,9200 | 4,9200 | 4,9200 | 20 | 98,40 |
| 17/7/2007 | 4,9700 | 4,19% | 4,3200 | 4,9700 | 4,3200 | 58 | 262,80 |
| 16/7/2007 | 4,7700 | -0,63% | 4,3200 | 4,7700 | 4,3200 | 350 | 1.637,16 |
| 13/7/2007 | 4,8000 | 1,48% | 4,2700 | 4,8000 | 4,2700 | 1.250 | 5.613,64 |
| 12/7/2007 | 4,7300 | 9,49% | 4,3200 | 4,7300 | 3,8900 | 338 | 1.455,80 |
| 11/7/2007 | 4,3200 | -0,46% | 4,3200 | 4,3200 | 4,2700 | 599 | 2.570,80 |
| 10/7/2007 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 09/7/2007 | 4,3400 | -1,59% | 4,8000 | 4,8000 | 3,9800 | 422 | 1.830,60 |
| 06/7/2007 | 4,4100 | -3,29% | 4,1000 | 4,4100 | 4,1000 | 12 | 50,22 |
| 05/7/2007 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 42 | 190,00 |
| 04/7/2007 | 4,5600 | -6,75% | 4,4100 | 5,3700 | 4,4100 | 356 | 1.644,96 |
| 03/7/2007 | 4,8900 | -9,44% | 4,8700 | 4,8900 | 4,8700 | 83 | 406,90 |
| 02/7/2007 | 5,4000 | 0,00% | 4,8700 | 5,4000 | 4,8700 | 1.917 | 2.540,30 |
| 29/6/2007 | 5,4000 | 6,09% | 4,5800 | 5,4000 | 4,5800 | 68 | 329,82 |
| 28/6/2007 | 5,0900 | -9,75% | 5,0900 | 6,1900 | 5,0900 | 900 | 5.495,54 |
| 27/6/2007 | 5,6400 | 9,94% | 5,1300 | 5,6400 | 5,1300 | 191 | 1.072,52 |
| 26/6/2007 | 5,1300 | 9,62% | 5,1300 | 5,1300 | 5,1300 | 3 | 12,84 |
| 25/6/2007 | 4,6800 | 9,60% | 4,6800 | 4,6800 | 4,2000 | 838 | 3.770,32 |
| 22/6/2007 | 4,2700 | 0,00% | 4,2700 | 4,2700 | 4,2700 | ,00 | |
| 21/6/2007 | 4,2700 | 0,00% | 4,2700 | 4,2700 | 4,2700 | ,00 | |
| 20/6/2007 | 4,2700 | -4,90% | 4,2000 | 4,2700 | 4,2000 | 1.334 | 5.684,00 |
| 19/6/2007 | 4,4900 | 9,51% | 4,0800 | 4,5100 | 4,0800 | 892 | 3.722,66 |
| 18/6/2007 | 4,1000 | -0,73% | 4,1300 | 4,1300 | 4,1000 | 905 | 3.712,40 |
| 15/6/2007 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 14/6/2007 | 4,1300 | -0,48% | 4,1300 | 4,1300 | 4,1300 | 42 | 172,00 |
| 13/6/2007 | 4,1500 | -0,48% | 4,1700 | 4,1700 | 4,1500 | 79 | 330,40 |
| 12/6/2007 | 4,1700 | 9,45% | 4,1700 | 4,1700 | 4,1700 | 479 | 2.001,00 |
| 11/6/2007 | 3,8100 | 9,48% | 3,8100 | 3,8100 | 3,4800 | 471 | 1.708,30 |
| 08/6/2007 | 3,4800 | 9,43% | 2,8900 | 3,4800 | 2,8900 | 11 | 36,72 |
| 07/6/2007 | 3,1800 | 10,03% | 2,8800 | 3,1800 | 2,7100 | 5.908 | 18.305,10 |
| 06/6/2007 | 2,8900 | -9,40% | 3,5000 | 3,5400 | 2,8900 | 3.347 | 11.123,46 |
| 05/6/2007 | 3,1900 | 10,00% | 2,9300 | 3,1900 | 2,9100 | 1.070 | 3.364,85 |
| 04/6/2007 | 2,9000 | 19,83% | 2,4000 | 2,9000 | 2,4000 | 5.485 | 13.979,04 |
| 01/6/2007 | 2,4200 | 9,50% | 2,3700 | 2,4200 | 2,3700 | 59 | 141,50 |
| 31/5/2007 | 2,2100 | 9,95% | 2,2100 | 2,2100 | 2,2100 | 1 | ,00 |
| 30/5/2007 | 2,0100 | 5,24% | 2,0100 | 2,0100 | 2,0100 | 25 | 50,40 |
| 29/5/2007 | 1,9100 | -3,05% | 1,9100 | 1,9100 | 1,9100 | 259 | 494,49 |
| 25/5/2007 | 1,9700 | -7,51% | 2,2900 | 2,3400 | 1,9700 | 440 | 879,22 |
| 24/5/2007 | 2,1300 | 1,43% | 2,1300 | 2,1300 | 2,1300 | 138 | 293,70 |
| 23/5/2007 | 2,1000 | 2,94% | 2,1000 | 2,1000 | 2,1000 | 16 | 33,25 |
| 22/5/2007 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 1.273 | 2.595,90 |
| 21/5/2007 | 2,0400 | 7,94% | 2,0400 | 2,0400 | 2,0400 | 83 | 170,00 |
| 18/5/2007 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 17/5/2007 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 16/5/2007 | 1,8900 | 0,00% | 1,8800 | 1,8900 | 1,8800 | 13 | 23,65 |
| 15/5/2007 | 1,8900 | 1,07% | 1,8800 | 1,8900 | 1,8800 | 63 | 117,77 |
| 14/5/2007 | 1,8700 | -1,06% | 1,8700 | 1,8700 | 1,8700 | 27 | 49,92 |
| 11/5/2007 | 1,8900 | 1,07% | 1,8300 | 1,8900 | 1,8300 | 93 | 173,86 |
| 10/5/2007 | 1,8700 | 6,25% | 1,7400 | 1,9300 | 1,7400 | 110.244 | 206.230,59 |
| 09/5/2007 | 1,7600 | 0,57% | 1,7300 | 1,8000 | 1,7300 | 583 | 1.028,21 |
| 08/5/2007 | 1,7500 | -8,38% | 1,9100 | 1,9100 | 1,7400 | 1.012 | 1.798,68 |
| 07/5/2007 | 1,9100 | 9,77% | 1,7300 | 1,9100 | 1,7300 | 213 | 384,02 |
| 04/5/2007 | 1,7400 | 2,35% | 1,7000 | 1,7400 | 1,7000 | 128 | 221,37 |
| 03/5/2007 | 1,7000 | 0,00% | 1,7000 | 1,8700 | 1,7000 | 885 | 1.589,42 |
| 02/5/2007 | 1,7000 | 0,59% | 1,6700 | 1,7200 | 1,6700 | 50 | 83,84 |
| 30/4/2007 | 1,6900 | -9,14% | 1,6900 | 1,6900 | 1,6900 | 35 | 59,22 |
| 27/4/2007 | 1,8600 | -9,27% | 1,8500 | 1,8600 | 1,8500 | 801 | 1.485,26 |
| 26/4/2007 | 2,0500 | -0,49% | 1,8700 | 2,0500 | 1,8700 | 282 | 576,43 |
| 25/4/2007 | 2,0600 | -4,19% | 1,9400 | 2,0600 | 1,7300 | 1.415 | 2.450,61 |
| 24/4/2007 | 2,1500 | -2,71% | 2,2100 | 2,2100 | 1,9900 | 975 | 2.038,05 |
| 23/4/2007 | 2,2100 | 19,46% | 2,0300 | 2,2100 | 2,0300 | 68 | 139,89 |
| 20/4/2007 | 1,8500 | 9,47% | 1,6900 | 1,8500 | 1,5500 | 122 | 218,21 |
| 19/4/2007 | 1,6900 | 9,03% | 1,4300 | 1,6900 | 1,4300 | 214 | 360,61 |
| 18/4/2007 | 1,5500 | 1,97% | 1,5500 | 1,5500 | 1,5500 | 5 | 7,74 |
| 17/4/2007 | 1,5200 | -6,17% | 1,5100 | 1,9400 | 1,5100 | 735 | 1.207,36 |
| 16/4/2007 | 1,6200 | 5,19% | 1,5400 | 1,6200 | 1,5400 | 179 | 279,78 |
| 13/4/2007 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 5 | 7,68 |
| 12/4/2007 | 1,5400 | -2,53% | 1,5400 | 1,5400 | 1,5400 | 6 | 8,96 |
| 11/4/2007 | 1,5800 | -8,67% | 1,8000 | 1,8900 | 1,5800 | 320 | 589,21 |
| 10/4/2007 | 1,7300 | -9,90% | 1,7300 | 2,1100 | 1,7300 | 812 | 1.504,82 |
| 05/4/2007 | 1,9200 | 29,73% | 1,9200 | 1,9200 | 1,9200 | 406 | 779,20 |
| 04/4/2007 | 1,4800 | -0,67% | 1,4900 | 1,4900 | 1,4800 | 220 | 326,49 |
| 03/4/2007 | 1,4900 | 4,93% | 1,4900 | 1,4900 | 1,4900 | 188 | 279,00 |
| 02/4/2007 | 1,4200 | 11,81% | 1,4200 | 1,4200 | 1,4200 | 63 | 89,00 |
| 30/3/2007 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 29/3/2007 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 26 | 33,60 |
| 28/3/2007 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 611 | 780,80 |
| 27/3/2007 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 817 | 1.036,72 |
| 26/3/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 23/3/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 22/3/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 21/3/2007 | 1,2500 | -6,02% | 1,2500 | 1,2500 | 1,2500 | 6 | 7,85 |
| 20/3/2007 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 19/3/2007 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 16/3/2007 | 1,3300 | 9,02% | 1,3300 | 1,3300 | 1,3300 | 138 | 183,70 |
| 15/3/2007 | 1,2200 | -2,40% | 1,2200 | 1,2200 | 1,2200 | 95 | 116,28 |
| 14/3/2007 | 1,2500 | -1,57% | 1,2500 | 1,2500 | 1,2500 | 2.999 | 3.731,82 |
| 13/3/2007 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 476 | 604,20 |
| 12/3/2007 | 1,2500 | 0,00% | 1,3200 | 1,3200 | 1,2500 | 253 | 315,32 |
| 09/3/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1 | ,00 |
| 08/3/2007 | 1,2500 | 2,46% | 1,2500 | 1,2500 | 1,2500 | 314 | 390,00 |
| 07/3/2007 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 3 | 3,06 |
| 06/3/2007 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 18 | 22,95 |
| 05/3/2007 | 1,2200 | -3,17% | 1,2200 | 1,2200 | 1,2200 | 23 | 27,54 |
| 02/3/2007 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 01/3/2007 | 1,2600 | -4,55% | 1,3200 | 1,3200 | 1,2600 | 187 | 237,45 |
| 28/2/2007 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 13 | 16,50 |
| 27/2/2007 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 26/2/2007 | 1,3200 | 3,94% | 1,3200 | 1,3200 | 1,3200 | 63 | 82,50 |
| 23/2/2007 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 8 | 9,60 |
| 22/2/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 31 | 39,00 |
| 21/2/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 600 | 747,24 |
| 20/2/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 16/2/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 15/2/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 14/2/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 13/2/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 374 | 466,44 |
| 12/2/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 09/2/2007 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 225 | 280,80 |
| 08/2/2007 | 1,2500 | -10,07% | 1,2500 | 1,2500 | 1,2500 | 5 | 6,24 |
| 07/2/2007 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 269 | 376,25 |
| 06/2/2007 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 05/2/2007 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 3.262 | 4.551,75 |
| 02/2/2007 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 01/2/2007 | 1,3900 | 12,10% | 1,3900 | 1,3900 | 1,3900 | 11 | 15,75 |
| 31/1/2007 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 30/1/2007 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 29/1/2007 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 26/1/2007 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2400 | 78 | 96,10 |
| 25/1/2007 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 24/1/2007 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 2.220 | 2.655,00 |
| 23/1/2007 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 121 | 145,50 |
| 22/1/2007 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/1/2007 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 6 | 7,50 |
| 18/1/2007 | 1,2000 | -4,76% | 1,5000 | 1,5000 | 1,2000 | 188 | 244,00 |
| 17/1/2007 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 208 | 262,28 |
| 16/1/2007 | 1,2600 | 5,00% | 1,1500 | 1,2600 | 1,1500 | 1.807 | 2.276,65 |
| 15/1/2007 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 339 | 406,50 |
| 12/1/2007 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 11/1/2007 | 1,2000 | 4,35% | 1,2000 | 1,2000 | 1,2000 | 585 | 700,50 |
| 10/1/2007 | 1,1500 | -4,17% | 1,1500 | 1,1500 | 1,1500 | 2.571 | 2.972,50 |
| 09/1/2007 | 1,2000 | 0,00% | 1,0000 | 1,2000 | 1,0000 | 6 | 6,50 |
| 08/1/2007 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 05/1/2007 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 130 | 156,30 |
| 04/1/2007 | 1,2000 | 0,00% | 1,0300 | 1,2000 | 1,0300 | 627 | 690,00 |
| 03/1/2007 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 02/1/2007 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 15 | 18,00 |
| 29/12/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 28/12/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 27/12/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/12/2006 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 |
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.% |
|---|