| 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
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 |
|---|---|---|---|---|
| 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.% |
|---|