| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
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 |
|---|---|---|---|---|---|---|---|
| 26/5/2003 | 2,1500 | -3,59% | 2,1500 | 2,1500 | 2,1500 | 13 | 26,90 |
| 23/5/2003 | 2,2300 | 8,78% | 2,2300 | 2,2300 | 2,2300 | 13 | 27,90 |
| 22/5/2003 | 2,0500 | -10,48% | 2,0500 | 2,0500 | 2,0500 | 50 | 102,80 |
| 21/5/2003 | 2,2900 | 10,63% | 1,8700 | 2,2900 | 1,8500 | 2.596 | 5.922,20 |
| 20/5/2003 | 2,0700 | -10,39% | 2,4600 | 2,4600 | 2,0700 | 138 | 291,40 |
| 19/5/2003 | 2,3100 | -6,85% | 2,3100 | 2,3100 | 2,3100 | 13 | ,00 |
| 16/5/2003 | 2,4800 | -1,59% | 2,2300 | 2,5400 | 2,2300 | 100 | 236,10 |
| 15/5/2003 | 2,5200 | 2,44% | 2,2700 | 2,5200 | 2,2700 | 63 | 145,60 |
| 14/5/2003 | 2,4600 | 6,49% | 2,0400 | 2,4600 | 2,0400 | 50 | 107,60 |
| 13/5/2003 | 2,3100 | 6,94% | 2,3100 | 2,3100 | 2,3100 | 13 | 29,00 |
| 12/5/2003 | 2,1600 | -4,85% | 2,0100 | 2,1600 | 2,0000 | 314 | 669,20 |
| 09/5/2003 | 2,2700 | -3,40% | 2,4500 | 2,4500 | 2,2700 | 25 | 59,10 |
| 08/5/2003 | 2,3500 | -1,67% | 2,3100 | 2,3500 | 2,1300 | 214 | 474,40 |
| 07/5/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 06/5/2003 | 2,3900 | 3,46% | 2,3900 | 2,3900 | 2,3900 | 250 | 600,00 |
| 05/5/2003 | 2,3100 | 0,87% | 2,5500 | 2,5500 | 2,3100 | 25 | 61,00 |
| 02/5/2003 | 2,2900 | 9,57% | 1,9900 | 2,2900 | 1,9900 | 75 | 153,80 |
| 30/4/2003 | 2,0900 | -9,52% | 2,5500 | 2,5500 | 2,0900 | 63 | 139,60 |
| 29/4/2003 | 2,3100 | -6,48% | 2,4700 | 2,4700 | 2,3100 | 25 | 60,00 |
| 24/4/2003 | 2,4700 | 8,33% | 2,5500 | 2,5500 | 2,0100 | 1.153 | 2.613,80 |
| 23/4/2003 | 2,2800 | 0,44% | 2,3100 | 2,3100 | 2,2800 | 25 | 57,60 |
| 22/4/2003 | 2,2700 | -5,02% | 2,6700 | 2,6700 | 2,1100 | 175 | 398,30 |
| 17/4/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 16/4/2003 | 2,3900 | -4,78% | 2,7900 | 2,7900 | 2,3900 | 25 | 65,00 |
| 15/4/2003 | 2,5100 | 0,00% | 2,3700 | 2,5100 | 2,3700 | 1.003 | 2.435,00 |
| 14/4/2003 | 2,5100 | 10,57% | 2,5100 | 2,5100 | 2,5100 | 13 | 31,40 |
| 11/4/2003 | 2,2700 | -0,87% | 2,2700 | 2,2700 | 2,2700 | 13 | 28,50 |
| 10/4/2003 | 2,2900 | 8,53% | 2,3100 | 2,3100 | 2,2900 | 78 | 174,98 |
| 09/4/2003 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | 13 | 26,50 |
| 08/4/2003 | 2,1100 | 8,76% | 2,1100 | 2,1100 | 2,1100 | 13 | 26,50 |
| 07/4/2003 | 1,9400 | 11,49% | 1,8000 | 1,9400 | 1,8000 | 75 | 136,80 |
| 04/4/2003 | 1,7400 | -9,84% | 2,0600 | 2,0600 | 1,7400 | 150 | ,00 |
| 03/4/2003 | 1,9300 | 10,92% | 1,9300 | 1,9300 | 1,9300 | 13 | ,00 |
| 02/4/2003 | 1,7400 | -11,68% | 2,0700 | 2,0700 | 1,7400 | 88 | 156,90 |
| 01/4/2003 | 1,9700 | -11,66% | 2,2700 | 2,2700 | 1,9700 | 25 | 53,10 |
| 31/3/2003 | 2,2300 | 9,31% | 2,2300 | 2,2300 | 2,2300 | 13 | 28,00 |
| 28/3/2003 | 2,0400 | 12,09% | 2,0400 | 2,0400 | 2,0400 | 13 | 25,50 |
| 27/3/2003 | 1,8200 | -10,78% | 1,8200 | 1,8200 | 1,8200 | 125 | 229,00 |
| 26/3/2003 | 2,0400 | 10,27% | 2,0400 | 2,0400 | 2,0400 | 13 | 25,50 |
| 24/3/2003 | 1,8500 | 10,78% | 1,8500 | 1,8500 | 1,8500 | 13 | 23,20 |
| 21/3/2003 | 1,6700 | 11,33% | 1,6800 | 1,6800 | 1,3900 | 75 | 118,70 |
| 20/3/2003 | 1,5000 | 11,94% | 1,2200 | 1,5000 | 1,2200 | 177 | 261,21 |
| 19/3/2003 | 1,3400 | 0,00% | 1,5000 | 1,5000 | 1,3400 | 113 | 159,50 |
| 18/3/2003 | 1,3400 | -7,59% | 1,2800 | 1,5700 | 1,2800 | 300 | 434,20 |
| 17/3/2003 | 1,4500 | -11,59% | 1,6400 | 1,6400 | 1,4500 | 25 | 38,80 |
| 14/3/2003 | 1,6400 | -11,83% | 1,8700 | 1,8700 | 1,6400 | 150 | 269,70 |
| 13/3/2003 | 1,8600 | 10,71% | 1,8600 | 1,8600 | 1,8600 | 13 | 23,30 |
| 12/3/2003 | 1,6800 | 9,09% | 1,3800 | 1,6800 | 1,3800 | 451 | 746,60 |
| 11/3/2003 | 1,5400 | -7,23% | 1,6000 | 1,8300 | 1,4600 | 275 | 450,80 |
| 07/3/2003 | 1,6600 | 1,22% | 1,4600 | 1,8300 | 1,4600 | 263 | 440,90 |
| 06/3/2003 | 1,6400 | -11,83% | 1,6400 | 2,0600 | 1,6400 | 125 | 149,70 |
| 05/3/2003 | 1,8600 | -11,85% | 1,9900 | 1,9900 | 1,8600 | 50 | 95,20 |
| 04/3/2003 | 2,1100 | -11,72% | 2,3300 | 2,3300 | 2,1100 | 88 | 190,70 |
| 03/3/2003 | 2,3900 | 10,65% | 1,9200 | 2,3900 | 1,9200 | 25 | 53,90 |
| 28/2/2003 | 2,1600 | -9,62% | 2,1600 | 2,1600 | 2,1600 | 1.254 | 2.700,00 |
| 27/2/2003 | 2,3900 | -9,81% | 2,3900 | 2,3900 | 2,3900 | 13 | 30,00 |
| 26/2/2003 | 2,6500 | 10,88% | 2,6500 | 2,6500 | 2,6500 | 13 | 33,20 |
| 25/2/2003 | 2,3900 | -7,00% | 2,8500 | 2,8500 | 2,3900 | 38 | 95,80 |
| 24/2/2003 | 2,5700 | 11,26% | 2,5700 | 2,5700 | 2,5700 | 13 | 32,20 |
| 21/2/2003 | 2,3100 | -3,35% | 2,3100 | 2,3900 | 2,3100 | 702 | 1.667,00 |
| 20/2/2003 | 2,3900 | 1,70% | 2,3900 | 2,3900 | 2,3900 | 88 | 210,00 |
| 19/2/2003 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 18/2/2003 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 17/2/2003 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 14/2/2003 | 2,3500 | 5,38% | 2,3500 | 2,3500 | 2,3500 | 13 | 29,50 |
| 13/2/2003 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 12/2/2003 | 2,2300 | 6,19% | 2,3000 | 2,3000 | 2,2300 | 300 | 671,90 |
| 11/2/2003 | 2,1000 | 11,70% | 2,1000 | 2,1000 | 2,1000 | 13 | 26,30 |
| 10/2/2003 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 07/2/2003 | 1,8800 | -6,00% | 1,8700 | 2,2300 | 1,8700 | 300 | 568,60 |
| 06/2/2003 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 05/2/2003 | 2,0000 | -11,89% | 2,4700 | 2,4700 | 2,0000 | 339 | 687,40 |
| 04/2/2003 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 03/2/2003 | 2,2700 | 0,00% | 2,3900 | 2,3900 | 2,2700 | 25 | 58,50 |
| 31/1/2003 | 2,2700 | -5,02% | 2,2700 | 2,2700 | 2,2700 | 13 | 28,50 |
| 30/1/2003 | 2,3900 | 10,65% | 2,3900 | 2,3900 | 2,3900 | 13 | 29,90 |
| 29/1/2003 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 28/1/2003 | 2,1600 | -9,62% | 2,2700 | 2,2700 | 2,1600 | 38 | 82,50 |
| 27/1/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 24/1/2003 | 2,3900 | -3,24% | 2,7500 | 2,7500 | 2,2700 | 63 | 149,80 |
| 23/1/2003 | 2,4700 | 6,93% | 2,4700 | 2,4700 | 2,4700 | 13 | 31,00 |
| 22/1/2003 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 21/1/2003 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 20/1/2003 | 2,3100 | -11,15% | 2,3100 | 2,3100 | 2,3100 | 13 | 29,00 |
| 17/1/2003 | 2,6000 | 10,64% | 2,6000 | 2,6000 | 2,6000 | 13 | 32,60 |
| 16/1/2003 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 15/1/2003 | 2,3500 | -11,65% | 2,3500 | 2,3500 | 2,3500 | 13 | 29,40 |
| 14/1/2003 | 2,6600 | 11,30% | 2,6600 | 2,6600 | 2,6600 | 13 | 33,40 |
| 13/1/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 10/1/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 09/1/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 08/1/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 07/1/2003 | 2,3900 | 0,00% | 2,6700 | 2,6700 | 2,3900 | 25 | 63,60 |
| 03/1/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 02/1/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 31/12/2002 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 30/12/2002 | 2,3900 | 10,14% | 2,1900 | 2,3900 | 2,1900 | 376 | 852,00 |
| 27/12/2002 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 24/12/2002 | 2,1700 | -0,46% | 2,4500 | 2,4500 | 2,1700 | 25 | 57,80 |
| 23/12/2002 | 2,1800 | 10,66% | 2,0700 | 2,1800 | 2,0700 | 25 | 53,40 |
| 20/12/2002 | 1,9700 | -11,66% | 2,4800 | 2,4800 | 1,9700 | 138 | 278,30 |
| 19/12/2002 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 18/12/2002 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 17/12/2002 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 13 | 28,00 |
| 16/12/2002 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 13/12/2002 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 12/12/2002 | 2,2300 | 9,85% | 2,2300 | 2,2300 | 2,2300 | 13 | 27,90 |
| 11/12/2002 | 2,0300 | -1,93% | 2,2900 | 2,2900 | 2,0300 | 263 | 536,80 |
| 10/12/2002 | 2,0700 | -1,90% | 2,0700 | 2,0700 | 2,0700 | 13 | 26,00 |
| 09/12/2002 | 2,1100 | 11,64% | 2,1100 | 2,1100 | 2,1100 | 13 | 26,40 |
| 06/12/2002 | 1,8900 | -4,06% | 1,7500 | 1,8900 | 1,7500 | 25 | 45,70 |
| 05/12/2002 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 04/12/2002 | 1,9700 | 1,55% | 2,1000 | 2,1000 | 1,7300 | 38 | 72,50 |
| 03/12/2002 | 1,9400 | 10,23% | 1,8500 | 1,9400 | 1,8200 | 70 | 131,94 |
| 02/12/2002 | 1,7600 | 0,57% | 1,9400 | 1,9400 | 1,5400 | 88 | 148,60 |
| 29/11/2002 | 1,7500 | 7,36% | 1,8000 | 1,8000 | 1,4400 | 238 | 365,00 |
| 28/11/2002 | 1,6300 | -10,93% | 2,0500 | 2,0500 | 1,6300 | 25 | 46,10 |
| 27/11/2002 | 1,8300 | 8,93% | 1,8800 | 1,8800 | 1,8300 | 116 | 214,59 |
| 26/11/2002 | 1,6800 | 11,26% | 1,6800 | 1,6800 | 1,6800 | 13 | 21,10 |
| 25/11/2002 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 5 | 7,20 |
| 22/11/2002 | 1,5100 | 12,69% | 1,5100 | 1,5100 | 1,5100 | 38 | 56,70 |
| 21/11/2002 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 13 | 16,90 |
| 20/11/2002 | 1,3400 | 1,52% | 1,3400 | 1,3400 | 1,3400 | 38 | 50,40 |
| 19/11/2002 | 1,3200 | -11,41% | 1,3200 | 1,3200 | 1,3200 | 163 | 215,80 |
| 18/11/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 15/11/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 14/11/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 6 | 9,00 |
| 13/11/2002 | 1,4900 | -11,31% | 1,4800 | 1,4900 | 1,4800 | 113 | 166,70 |
| 12/11/2002 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 11/11/2002 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 08/11/2002 | 1,6800 | 1,20% | 1,6800 | 1,6800 | 1,6800 | 13 | 21,00 |
| 07/11/2002 | 1,6600 | 12,16% | 1,6600 | 1,6600 | 1,6600 | 125 | 207,00 |
| 06/11/2002 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 05/11/2002 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 13 | 18,50 |
| 04/11/2002 | 1,4600 | 11,45% | 1,4600 | 1,4600 | 1,4600 | 13 | 18,30 |
| 01/11/2002 | 1,3100 | -10,27% | 1,3000 | 1,3100 | 1,3000 | 263 | 342,40 |
| 31/10/2002 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 30/10/2002 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 29/10/2002 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 25/10/2002 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 63 | 91,50 |
| 24/10/2002 | 1,4600 | 10,61% | 1,4600 | 1,4600 | 1,4600 | 38 | 54,90 |
| 23/10/2002 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 22/10/2002 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 21/10/2002 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 11 | 13,14 |
| 18/10/2002 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 17/10/2002 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 16/10/2002 | 1,3200 | -11,41% | 1,3200 | 1,3200 | 1,3200 | 13 | 16,50 |
| 15/10/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 14/10/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 11/10/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 5 | 7,20 |
| 10/10/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 09/10/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 08/10/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 07/10/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 04/10/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 03/10/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 02/10/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 01/10/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 30/9/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 27/9/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 163 | 243,10 |
| 26/9/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 25/9/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 24/9/2002 | 1,4900 | -11,31% | 1,4900 | 1,4900 | 1,4900 | 13 | 18,70 |
| 23/9/2002 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 200 | 337,60 |
| 20/9/2002 | 1,6800 | 0,00% | 1,6900 | 1,6900 | 1,6800 | 501 | 845,00 |
| 19/9/2002 | 1,6800 | 3,07% | 1,6800 | 1,6800 | 1,6800 | 702 | 1.177,60 |
| 18/9/2002 | 1,6300 | -11,89% | 1,6300 | 1,6300 | 1,6300 | 25 | 40,80 |
| 17/9/2002 | 1,8500 | -11,48% | 2,0000 | 2,0000 | 1,8500 | 163 | 304,70 |
| 16/9/2002 | 2,0900 | 10,58% | 2,0900 | 2,0900 | 2,0900 | 13 | 26,20 |
| 13/9/2002 | 1,8900 | -10,43% | 1,8700 | 1,8900 | 1,8700 | 389 | 728,80 |
| 12/9/2002 | 2,1100 | 8,76% | 2,1600 | 2,1600 | 2,1100 | 389 | 822,10 |
| 11/9/2002 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 10/9/2002 | 1,9400 | 0,00% | 1,7300 | 1,9400 | 1,7300 | 25 | 45,90 |
| 09/9/2002 | 1,9400 | -8,92% | 1,8800 | 2,1100 | 1,8800 | 175 | 334,80 |
| 06/9/2002 | 2,1300 | -6,99% | 2,0100 | 2,1300 | 2,0100 | 138 | 279,80 |
| 05/9/2002 | 2,2900 | 2,69% | 1,9700 | 2,4200 | 1,9700 | 75 | 161,90 |
| 04/9/2002 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 03/9/2002 | 2,2300 | 12,06% | 2,2300 | 2,2300 | 2,2300 | 13 | 28,00 |
| 02/9/2002 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 30/8/2002 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 29/8/2002 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 28/8/2002 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 27/8/2002 | 1,9900 | -8,29% | 1,9800 | 1,9900 | 1,9800 | 25 | 49,80 |
| 26/8/2002 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 23/8/2002 | 2,1700 | 11,28% | 2,1700 | 2,1700 | 2,1700 | 25 | 54,40 |
| 22/8/2002 | 1,9500 | -10,14% | 2,4200 | 2,4200 | 1,9300 | 339 | 664,10 |
| 21/8/2002 | 2,1700 | -10,33% | 2,1700 | 2,1700 | 2,1700 | 15 | 33,30 |
| 20/8/2002 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 19/8/2002 | 2,4200 | 9,50% | 2,4200 | 2,4200 | 2,4200 | 13 | 30,40 |
| 16/8/2002 | 2,2100 | 0,91% | 1,9400 | 2,2100 | 1,9400 | 75 | 158,70 |
| 14/8/2002 | 2,1900 | 10,61% | 1,9900 | 2,1900 | 1,9900 | 26 | 54,70 |
| 13/8/2002 | 1,9800 | 3,66% | 1,9800 | 1,9800 | 1,9800 | 13 | 24,90 |
| 12/8/2002 | 1,9100 | 6,70% | 1,6100 | 1,9100 | 1,6100 | 175 | 318,90 |
| 09/8/2002 | 1,7900 | -1,65% | 1,7900 | 1,7900 | 1,7900 | 13 | 22,40 |
| 08/8/2002 | 1,8200 | -9,45% | 1,8200 | 1,8200 | 1,8200 | 13 | 22,80 |
| 07/8/2002 | 2,0100 | -11,45% | 2,0100 | 2,0100 | 2,0100 | 13 | 25,30 |
| 06/8/2002 | 2,2700 | 6,57% | 1,9200 | 2,2700 | 1,9200 | 50 | 105,00 |
| 05/8/2002 | 2,1300 | -11,62% | 2,1300 | 2,3600 | 2,1300 | 38 | 83,00 |
| 02/8/2002 | 2,4100 | 2,12% | 2,4100 | 2,4100 | 2,4100 | 13 | 30,20 |
| 01/8/2002 | 2,3600 | -1,26% | 2,1100 | 2,3600 | 2,1100 | 50 | 111,30 |
| 31/7/2002 | 2,3900 | 9,13% | 1,9800 | 2,3900 | 1,9800 | 125 | 257,70 |
| 30/7/2002 | 2,1900 | -0,90% | 2,0100 | 2,1900 | 2,0100 | 25 | 52,80 |
| 29/7/2002 | 2,2100 | -0,90% | 2,3900 | 2,3900 | 1,9700 | 401 | 845,90 |
| 26/7/2002 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 38 | 83,70 |
| 25/7/2002 | 2,2300 | -0,89% | 2,2300 | 2,2300 | 2,2300 | 13 | 28,00 |
| 24/7/2002 | 2,2500 | -5,06% | 2,1200 | 2,2500 | 2,1200 | 38 | 81,50 |
| 23/7/2002 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 22/7/2002 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 19/7/2002 | 2,3700 | 1,28% | 2,3700 | 2,3700 | 2,3700 | 38 | 89,40 |
| 18/7/2002 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 17/7/2002 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 16/7/2002 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 15/7/2002 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 12/7/2002 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 75 | 175,80 |
| 11/7/2002 | 2,3400 | -2,90% | 2,1700 | 2,3400 | 2,1600 | 928 | 2.011,10 |
| 10/7/2002 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 09/7/2002 | 2,4100 | -2,43% | 2,4100 | 2,4100 | 2,4100 | 25 | 60,40 |
| 08/7/2002 | 2,4700 | -12,10% | 2,4800 | 2,8700 | 2,4700 | 890 | 2.226,40 |
| 05/7/2002 | 2,8100 | 10,63% | 2,8100 | 2,8100 | 2,8100 | 13 | 35,20 |
| 04/7/2002 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 8 | 22,26 |
| 03/7/2002 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 02/7/2002 | 2,5400 | 3,67% | 2,3100 | 2,5400 | 2,1600 | 890 | 1.979,80 |
| 01/7/2002 | 2,4500 | -16,67% | 2,5800 | 2,5800 | 2,4500 | 200 | 507,60 |
| 28/6/2002 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 27/6/2002 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 26/6/2002 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 25/6/2002 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 21/6/2002 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 20/6/2002 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 10 | 25,92 |
| 19/6/2002 | 2,9400 | 6,91% | 2,9400 | 2,9400 | 2,9400 | 13 | 36,80 |
| 18/6/2002 | 2,7500 | 11,34% | 2,7500 | 2,7500 | 2,7500 | 13 | 34,40 |
| 17/6/2002 | 2,4700 | -8,52% | 2,4700 | 2,4700 | 2,4700 | 75 | 186,00 |
| 14/6/2002 | 2,7000 | -11,48% | 2,7000 | 2,7000 | 2,7000 | 225 | 608,40 |
| 13/6/2002 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 12/6/2002 | 3,0500 | 5,54% | 3,0500 | 3,0500 | 3,0500 | 25 | 76,40 |
| 11/6/2002 | 2,8900 | 0,00% | 2,8900 | 2,8900 | 2,8900 | ,00 | |
| 10/6/2002 | 2,8900 | 0,00% | 2,8900 | 2,8900 | 2,8900 | ,00 | |
| 07/6/2002 | 2,8900 | 1,40% | 2,8500 | 3,1500 | 2,6300 | 100 | 288,80 |
| 06/6/2002 | 2,8500 | -0,70% | 2,7100 | 2,8500 | 2,7100 | 138 | 375,80 |
| 05/6/2002 | 2,8700 | -0,69% | 2,8700 | 2,8700 | 2,8700 | 38 | 108,00 |
| 04/6/2002 | 2,8900 | 0,00% | 2,8900 | 2,8900 | 2,8900 | ,00 | |
| 03/6/2002 | 2,8900 | 0,00% | 2,8900 | 2,8900 | 2,8900 | ,00 | |
| 31/5/2002 | 2,8900 | -0,69% | 2,6300 | 2,9000 | 2,6300 | 790 | 2.088,80 |
| 30/5/2002 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 29/5/2002 | 2,9100 | -1,02% | 2,9100 | 2,9100 | 2,9100 | 13 | 36,60 |
| 28/5/2002 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 27/5/2002 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 24/5/2002 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 23/5/2002 | 2,9400 | 4,26% | 2,8200 | 3,1500 | 2,5100 | 163 | 445,80 |
| 22/5/2002 | 2,8200 | -11,60% | 2,8100 | 3,1900 | 2,8100 | 100 | 301,60 |
| 21/5/2002 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 20/5/2002 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 17/5/2002 | 3,1900 | 10,38% | 2,5700 | 3,2300 | 2,5500 | 3.047 | 9.106,20 |
| 16/5/2002 | 2,8900 | 5,09% | 2,9100 | 2,9100 | 2,7500 | 38 | 107,20 |
| 15/5/2002 | 2,7500 | 9,56% | 2,5700 | 2,7500 | 2,2500 | 1.994 | 4.616,60 |
| 14/5/2002 | 2,5100 | 5,02% | 2,4200 | 2,5100 | 2,4200 | 100 | 247,20 |
| 13/5/2002 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | 125 | 300,00 |
| 10/5/2002 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 09/5/2002 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 08/5/2002 | 2,3900 | -0,83% | 2,3900 | 2,4700 | 2,3900 | 263 | 640,00 |
| 02/5/2002 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 30/4/2002 | 2,4100 | -6,23% | 2,4200 | 2,4200 | 2,4100 | 113 | 273,00 |
| 29/4/2002 | 2,5700 | -7,89% | 2,8700 | 2,9000 | 2,5200 | 282 | 166,20 |
| 26/4/2002 | 2,7900 | -7,92% | 3,0300 | 3,0300 | 2,7100 | 2.708 | 7.669,00 |
| 25/4/2002 | 3,0300 | -13,18% | 3,0800 | 3,6200 | 2,9000 | 489 | 1.445,00 |
| 24/4/2002 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 23/4/2002 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 22/4/2002 | 3,4900 | 6,73% | 3,4900 | 3,4900 | 3,4900 | 13 | 43,80 |
| 19/4/2002 | 3,2700 | 7,21% | 2,7000 | 3,2700 | 2,7000 | 414 | 1.132,60 |
| 18/4/2002 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 17/4/2002 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 16/4/2002 | 3,0500 | 10,51% | 3,0500 | 3,0500 | 3,0500 | 13 | 38,20 |
| 15/4/2002 | 2,7600 | 11,29% | 2,7600 | 2,7600 | 2,7600 | 13 | 34,60 |
| 12/4/2002 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 11/4/2002 | 2,4800 | -12,06% | 2,8200 | 2,8200 | 2,4800 | 941 | 2.387,20 |
| 10/4/2002 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 09/4/2002 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 08/4/2002 | 2,8200 | 9,73% | 2,8200 | 2,8200 | 2,8200 | 702 | 2.074,20 |
| 05/4/2002 | 2,5700 | 9,36% | 2,3500 | 2,5700 | 2,3500 | 402 | 946,20 |
| 04/4/2002 | 2,3500 | -10,65% | 2,3500 | 2,3500 | 2,3500 | 250 | 588,00 |
| 03/4/2002 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 02/4/2002 | 2,6300 | -11,15% | 2,9600 | 2,9600 | 2,6300 | 652 | 1.930,20 |
| 28/3/2002 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 27/3/2002 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 26/3/2002 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 22/3/2002 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 21/3/2002 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 20/3/2002 | 2,9600 | -12,17% | 2,9600 | 2,9600 | 2,9600 | 110 | 327,36 |
| 19/3/2002 | 3,3700 | 0,00% | 3,3700 | 3,3700 | 3,3700 | ,00 | |
| 15/3/2002 | 3,3700 | 0,00% | 3,3700 | 3,3700 | 3,3700 | ,00 | |
| 14/3/2002 | 3,3700 | 11,22% | 3,3700 | 3,3700 | 3,3700 | 13 | 42,20 |
| 13/3/2002 | 3,0300 | 1,34% | 3,0300 | 3,0300 | 3,0300 | 13 | 38,00 |
| 12/3/2002 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 11/3/2002 | 2,9900 | 12,41% | 2,9900 | 2,9900 | 2,9900 | 13 | 37,40 |
| 08/3/2002 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 07/3/2002 | 2,6600 | -11,04% | 2,6600 | 2,6600 | 2,6600 | 21 | 56,78 |
| 06/3/2002 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 05/3/2002 | 2,9900 | -3,24% | 2,9900 | 2,9900 | 2,9900 | 13 | 37,40 |
| 04/3/2002 | 3,0900 | 9,96% | 3,0900 | 3,0900 | 3,0900 | 63 | 194,00 |
| 01/3/2002 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|