| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
AVENIR Α.Ε. (ΑΒΕΝΙΡ)
0,0460 €
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 |
|---|---|---|---|---|---|---|---|
| 21/10/2002 | 3,3400 | 6,37% | 3,1400 | 3,4200 | 3,1200 | 49.230 | 163.565,00 |
| 18/10/2002 | 3,1400 | 0,64% | 3,1000 | 3,2400 | 3,1000 | 24.300 | 77.016,00 |
| 17/10/2002 | 3,1200 | -0,64% | 3,1400 | 3,2600 | 3,1000 | 31.310 | 99.187,00 |
| 16/10/2002 | 3,1400 | -3,09% | 3,2800 | 3,3200 | 3,0800 | 33.610 | 107.316,00 |
| 15/10/2002 | 3,2400 | 1,25% | 3,3600 | 3,3600 | 3,2200 | 26.450 | 86.756,00 |
| 14/10/2002 | 3,2000 | -2,44% | 3,1800 | 3,3600 | 3,1600 | 14.490 | 47.275,00 |
| 11/10/2002 | 3,2800 | 6,49% | 3,1800 | 3,3000 | 3,1200 | 26.600 | 85.713,00 |
| 10/10/2002 | 3,0800 | 2,67% | 3,0000 | 3,1200 | 2,9400 | 34.370 | 104.279,00 |
| 09/10/2002 | 3,0000 | -4,46% | 3,1600 | 3,2000 | 2,9000 | 51.670 | 156.441,00 |
| 08/10/2002 | 3,1400 | -10,80% | 3,5200 | 3,5600 | 3,1000 | 28.350 | 93.840,00 |
| 07/10/2002 | 3,5200 | -6,88% | 3,7000 | 3,7000 | 3,4600 | 21.700 | 77.443,00 |
| 04/10/2002 | 3,7800 | -1,05% | 3,8400 | 3,8400 | 3,7000 | 22.360 | 84.293,00 |
| 03/10/2002 | 3,8200 | -0,52% | 3,8200 | 3,8600 | 3,7400 | 17.020 | 64.621,00 |
| 02/10/2002 | 3,8400 | 0,00% | 3,9600 | 4,0600 | 3,8200 | 47.080 | 186.667,00 |
| 01/10/2002 | 3,8400 | 0,00% | 3,8200 | 3,9600 | 3,7800 | 33.680 | 130.230,00 |
| 30/9/2002 | 3,8400 | -7,25% | 4,0400 | 4,0600 | 3,8000 | 26.230 | 102.951,00 |
| 27/9/2002 | 4,1400 | -0,48% | 4,2000 | 4,3000 | 4,0800 | 22.340 | 93.065,00 |
| 26/9/2002 | 4,1600 | 2,46% | 4,0600 | 4,2200 | 4,0600 | 16.220 | 67.293,00 |
| 25/9/2002 | 4,0600 | 1,50% | 4,0400 | 4,1800 | 4,0200 | 26.620 | 108.905,00 |
| 24/9/2002 | 4,0000 | -6,10% | 4,2400 | 4,2400 | 3,9600 | 46.540 | 189.293,00 |
| 23/9/2002 | 4,2600 | -4,48% | 4,4800 | 4,5400 | 4,2200 | 31.690 | 137.888,00 |
| 20/9/2002 | 4,4600 | 2,29% | 4,4800 | 4,5600 | 4,3600 | 61.740 | 275.988,00 |
| 19/9/2002 | 4,3600 | 5,31% | 4,1400 | 4,6200 | 4,1400 | 211.930 | 942.059,00 |
| 18/9/2002 | 4,1400 | 1,97% | 3,9200 | 4,3200 | 3,9200 | 76.520 | 319.879,00 |
| 17/9/2002 | 4,0600 | 0,00% | 4,1000 | 4,1200 | 4,0200 | 7.450 | 30.263,00 |
| 16/9/2002 | 4,0600 | -1,93% | 4,0800 | 4,1800 | 4,0000 | 8.430 | 34.348,00 |
| 13/9/2002 | 4,1400 | -2,36% | 4,2400 | 4,2400 | 4,0600 | 15.350 | 63.562,00 |
| 12/9/2002 | 4,2400 | -3,20% | 4,4000 | 4,4000 | 4,1600 | 18.630 | 79.037,00 |
| 11/9/2002 | 4,3800 | -0,45% | 4,4200 | 4,4200 | 4,3200 | 15.370 | 66.804,00 |
| 10/9/2002 | 4,4000 | 0,46% | 4,3200 | 4,4600 | 4,3200 | 7.120 | 31.315,00 |
| 09/9/2002 | 4,3800 | -0,45% | 4,4400 | 4,5000 | 4,3200 | 24.750 | 109.187,00 |
| 06/9/2002 | 4,4000 | 2,80% | 4,2000 | 4,5200 | 4,2000 | 76.090 | 337.617,00 |
| 05/9/2002 | 4,2800 | -3,60% | 4,5200 | 4,5600 | 4,2400 | 38.010 | 165.964,00 |
| 04/9/2002 | 4,4400 | 9,36% | 4,0800 | 4,5000 | 4,0000 | 162.718 | 686.410,00 |
| 03/9/2002 | 4,0600 | 0,50% | 4,0000 | 4,0800 | 3,9800 | 8.820 | 35.385,00 |
| 02/9/2002 | 4,0400 | -0,98% | 4,0600 | 4,1000 | 3,9800 | 14.700 | 59.229,00 |
| 30/8/2002 | 4,0800 | 1,49% | 4,0200 | 4,0800 | 3,9800 | 17.210 | 69.523,00 |
| 29/8/2002 | 4,0200 | -2,43% | 4,1600 | 4,1800 | 3,9800 | 24.300 | 98.643,00 |
| 28/8/2002 | 4,1200 | -3,29% | 4,2400 | 4,2400 | 4,1000 | 21.850 | 91.016,00 |
| 27/8/2002 | 4,2600 | -1,39% | 4,3200 | 4,3200 | 4,2400 | 12.390 | 53.281,00 |
| 26/8/2002 | 4,3200 | -1,82% | 4,4000 | 4,4000 | 4,3000 | 11.100 | 48.141,00 |
| 23/8/2002 | 4,4000 | -0,90% | 4,4000 | 4,4400 | 4,2400 | 17.910 | 78.526,00 |
| 22/8/2002 | 4,4400 | -0,45% | 4,5000 | 4,5000 | 4,3600 | 14.650 | 64.863,00 |
| 21/8/2002 | 4,4600 | 0,90% | 4,4200 | 4,5200 | 4,4200 | 17.650 | 79.136,00 |
| 20/8/2002 | 4,4200 | 2,31% | 4,4000 | 4,5000 | 4,3400 | 18.820 | 83.650,00 |
| 19/8/2002 | 4,3200 | 1,41% | 4,3200 | 4,3800 | 4,2800 | 9.820 | 42.462,00 |
| 16/8/2002 | 4,2600 | 0,00% | 4,3600 | 4,3600 | 4,2400 | 13.150 | 56.314,00 |
| 14/8/2002 | 4,2600 | 0,00% | 4,2600 | 4,3000 | 4,2000 | 12.930 | 54.991,00 |
| 13/8/2002 | 4,2600 | -0,47% | 4,1800 | 4,2800 | 4,1400 | 11.540 | 48.792,00 |
| 12/8/2002 | 4,2800 | -1,83% | 4,4000 | 4,4000 | 4,1400 | 20.380 | 86.344,00 |
| 09/8/2002 | 4,3600 | -1,36% | 4,5000 | 4,5000 | 4,3200 | 17.030 | 74.402,00 |
| 08/8/2002 | 4,4200 | -2,21% | 4,5200 | 4,5200 | 4,3800 | 9.500 | 42.351,00 |
| 07/8/2002 | 4,5200 | -0,44% | 4,5400 | 4,6000 | 4,4400 | 9.280 | 41.783,00 |
| 06/8/2002 | 4,5400 | 0,00% | 4,5000 | 4,6600 | 4,4600 | 34.160 | 156.145,00 |
| 05/8/2002 | 4,5400 | -2,58% | 4,6200 | 4,6400 | 4,3600 | 23.760 | 106.219,00 |
| 02/8/2002 | 4,6600 | -4,12% | 4,7400 | 4,7600 | 4,6000 | 37.650 | 176.342,00 |
| 01/8/2002 | 4,8600 | -1,62% | 4,9800 | 4,9800 | 4,7400 | 22.600 | 109.062,00 |
| 31/7/2002 | 4,9400 | 0,00% | 4,9400 | 5,1200 | 4,9000 | 55.310 | 278.074,00 |
| 30/7/2002 | 4,9400 | 1,65% | 4,9800 | 5,0600 | 4,8600 | 39.790 | 197.092,00 |
| 29/7/2002 | 4,8600 | 0,83% | 4,8800 | 4,9600 | 4,8200 | 18.680 | 91.610,00 |
| 26/7/2002 | 4,8200 | -2,03% | 4,8800 | 4,8800 | 4,7200 | 37.280 | 178.187,00 |
| 25/7/2002 | 4,9200 | 0,41% | 5,0200 | 5,1200 | 4,9000 | 42.900 | 214.903,00 |
| 24/7/2002 | 4,9000 | -2,78% | 5,0000 | 5,0000 | 4,8000 | 37.060 | 181.301,00 |
| 23/7/2002 | 5,0400 | 4,13% | 5,0000 | 5,2800 | 4,9600 | 152.480 | 781.113,00 |
| 22/7/2002 | 4,8400 | -6,92% | 4,8400 | 5,0000 | 4,7600 | 129.340 | 627.813,00 |
| 19/7/2002 | 5,2000 | 0,00% | 6,0000 | 6,1600 | 5,0200 | 432.760 | 2.487.303,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|