| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 6.498.338 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
| ΕΥΑΠΣ | 3,9000 | -1,52 % | -0,0600 | 26.141 |
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 |
|---|---|---|---|---|---|---|---|
| 13/1/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 12/1/2010 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 11/1/2010 | 1,4600 | -3,95% | 1,4500 | 1,4700 | 1,4400 | 5.301 | ,00 |
| 08/1/2010 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 07/1/2010 | 1,5200 | 4,11% | 1,5500 | 1,5600 | 1,4800 | 3.500 | ,00 |
| 05/1/2010 | 1,4600 | 8,96% | 1,4000 | 1,4700 | 1,4000 | 10.000 | ,00 |
| 04/1/2010 | 1,3400 | -2,19% | 1,3400 | 1,3700 | 1,3300 | 7.600 | ,00 |
| 31/12/2009 | 1,3700 | -2,14% | 1,3000 | 1,3700 | 1,3000 | 2.030 | 2.779,00 |
| 30/12/2009 | 1,4000 | -5,41% | 1,4000 | 1,4000 | 1,4000 | 200 | 280,00 |
| 29/12/2009 | 1,4800 | 2,78% | 1,4400 | 1,4900 | 1,4400 | 16.500 | 24.428,80 |
| 28/12/2009 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 23/12/2009 | 1,4400 | 4,35% | 1,4400 | 1,4400 | 1,4400 | 100 | 144,00 |
| 22/12/2009 | 1,3800 | -5,48% | 1,3500 | 1,4800 | 1,3300 | 8.994 | 12.367,52 |
| 21/12/2009 | 1,4600 | 5,80% | 1,4600 | 1,4600 | 1,4600 | 500 | 730,00 |
| 18/12/2009 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3600 | 706 | 975,16 |
| 17/12/2009 | 1,3900 | -8,55% | 1,4000 | 1,4000 | 1,3900 | 6.690 | 9.308,10 |
| 16/12/2009 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 15/12/2009 | 1,5200 | 3,40% | 1,3400 | 1,5300 | 1,3300 | 25.350 | 38.475,92 |
| 14/12/2009 | 1,4700 | 0,68% | 1,4600 | 1,4700 | 1,3500 | 25.680 | 37.669,19 |
| 11/12/2009 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 255 | 372,30 |
| 10/12/2009 | 1,4600 | -2,67% | 1,5000 | 1,5300 | 1,4100 | 2.200 | 3.205,00 |
| 09/12/2009 | 1,5000 | -1,32% | 1,5000 | 1,5100 | 1,3700 | 24.830 | 37.139,86 |
| 08/12/2009 | 1,5200 | 2,01% | 1,3700 | 1,6300 | 1,3700 | 3.614 | 5.485,68 |
| 07/12/2009 | 1,4900 | 5,67% | 1,4900 | 1,4900 | 1,4900 | 300 | 447,00 |
| 04/12/2009 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 03/12/2009 | 1,4100 | -3,42% | 1,4100 | 1,4200 | 1,4000 | 2.800 | 3.938,00 |
| 02/12/2009 | 1,4600 | 6,57% | 1,4500 | 1,4900 | 1,4500 | 300 | 439,00 |
| 01/12/2009 | 1,3700 | 1,48% | 1,3600 | 1,4800 | 1,3400 | 11.095 | ,00 |
| 30/11/2009 | 1,3500 | 2,27% | 1,2100 | 1,3600 | 1,2100 | 17.448 | ,00 |
| 27/11/2009 | 1,3200 | 1,54% | 1,3000 | 1,3300 | 1,3000 | 26.000 | ,00 |
| 26/11/2009 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,2800 | 4.000 | ,00 |
| 25/11/2009 | 1,2900 | -1,53% | 1,2900 | 1,2900 | 1,2900 | 1.460 | ,00 |
| 24/11/2009 | 1,3100 | -0,76% | 1,3200 | 1,3200 | 1,3000 | 4.770 | ,00 |
| 23/11/2009 | 1,3200 | 1,54% | 1,3500 | 1,3600 | 1,3000 | 7.707 | ,00 |
| 20/11/2009 | 1,3000 | 0,78% | 1,2700 | 1,3500 | 1,2700 | 76.860 | ,00 |
| 19/11/2009 | 1,2900 | 3,20% | 1,2500 | 1,3100 | 1,2500 | 2.023 | ,00 |
| 18/11/2009 | 1,2500 | 5,93% | 1,2500 | 1,2500 | 1,2500 | 1.500 | ,00 |
| 17/11/2009 | 1,1800 | -2,48% | 1,0900 | 1,2300 | 1,0900 | 17.075 | ,00 |
| 16/11/2009 | 1,2100 | -4,72% | 1,2800 | 1,2800 | 1,1500 | 12.950 | ,00 |
| 13/11/2009 | 1,2700 | 6,72% | 1,2600 | 1,2700 | 1,2600 | 800 | ,00 |
| 12/11/2009 | 1,1900 | -4,80% | 1,2500 | 1,2500 | 1,1400 | 1.730 | ,00 |
| 11/11/2009 | 1,2500 | 0,00% | 1,2700 | 1,2700 | 1,1800 | 3.166 | ,00 |
| 10/11/2009 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 38.000 | ,00 |
| 09/11/2009 | 1,2400 | 0,81% | 1,2400 | 1,2400 | 1,2400 | 100 | ,00 |
| 06/11/2009 | 1,2300 | 3,36% | 1,2300 | 1,2300 | 1,2300 | 500 | ,00 |
| 05/11/2009 | 1,1900 | -1,65% | 1,1100 | 1,2200 | 1,1100 | 3.452 | ,00 |
| 04/11/2009 | 1,2100 | 1,68% | 1,2200 | 1,2200 | 1,1700 | 300 | ,00 |
| 03/11/2009 | 1,1900 | 3,48% | 1,2300 | 1,2300 | 1,0800 | 4.909 | ,00 |
| 02/11/2009 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 2.000 | ,00 |
| 30/10/2009 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 2.050 | ,00 |
| 29/10/2009 | 1,1200 | -2,61% | 1,1200 | 1,1200 | 1,1200 | 2 | ,00 |
| 27/10/2009 | 1,1500 | 0,00% | 1,0700 | 1,1600 | 1,0700 | 4.030 | ,00 |
| 26/10/2009 | 1,1500 | -4,17% | 1,1100 | 1,1700 | 1,1000 | 4.500 | ,00 |
| 23/10/2009 | 1,2000 | 0,84% | 1,0900 | 1,2000 | 1,0900 | 78.830 | ,00 |
| 22/10/2009 | 1,1900 | 2,59% | 1,1900 | 1,1900 | 1,1900 | 1.000 | ,00 |
| 21/10/2009 | 1,1600 | -2,52% | 1,2100 | 1,2100 | 1,1000 | 1.250 | ,00 |
| 20/10/2009 | 1,1900 | 6,25% | 1,1200 | 1,2000 | 1,1200 | 1.120 | ,00 |
| 19/10/2009 | 1,1200 | -5,08% | 1,0700 | 1,1800 | 1,0700 | 17.000 | ,00 |
| 16/10/2009 | 1,1800 | 0,85% | 1,1900 | 1,1900 | 1,0900 | 6.700 | ,00 |
| 15/10/2009 | 1,1700 | 7,34% | 1,1700 | 1,1800 | 1,1400 | 1.956 | ,00 |
| 14/10/2009 | 1,0900 | 1,87% | 1,0500 | 1,1500 | 1,0500 | 7.409 | ,00 |
| 13/10/2009 | 1,0700 | 5,94% | 1,0000 | 1,0900 | 1,0000 | 3.450 | ,00 |
| 12/10/2009 | 1,0100 | 4,12% | 0,9500 | 1,0500 | 0,9500 | 6.550 | ,00 |
| 09/10/2009 | 0,9700 | -4,90% | 0,9800 | 0,9800 | 0,9600 | 1.762 | ,00 |
| 08/10/2009 | 1,0200 | 0,00% | 1,0400 | 1,0400 | 1,0200 | 3.502 | ,00 |
| 07/10/2009 | 1,0200 | 6,25% | 1,0400 | 1,0400 | 0,9700 | 3.565 | ,00 |
| 06/10/2009 | 0,9600 | 1,05% | 0,9700 | 0,9700 | 0,9300 | 2.250 | ,00 |
| 05/10/2009 | 0,9500 | 0,00% | 0,9800 | 0,9800 | 0,9500 | 310 | ,00 |
| 02/10/2009 | 0,9500 | 0,00% | 0,9000 | 0,9700 | 0,9000 | 950 | ,00 |
| 01/10/2009 | 0,9500 | -3,06% | 0,9500 | 0,9700 | 0,9000 | 5.310 | ,00 |
| 30/9/2009 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 1.000 | ,00 |
| 29/9/2009 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 32.500 | ,00 |
| 28/9/2009 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 25/9/2009 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9100 | 2.028 | ,00 |
| 24/9/2009 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 800 | ,00 |
| 23/9/2009 | 0,9800 | 5,38% | 0,9800 | 0,9800 | 0,9800 | 300 | ,00 |
| 22/9/2009 | 0,9300 | -6,06% | 0,9300 | 0,9300 | 0,9300 | 2.170 | ,00 |
| 21/9/2009 | 0,9900 | 4,21% | 1,0000 | 1,0000 | 0,9600 | 9.200 | ,00 |
| 18/9/2009 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 17/9/2009 | 0,9500 | -2,06% | 0,9500 | 0,9500 | 0,9300 | 190 | ,00 |
| 16/9/2009 | 0,9700 | 1,04% | 0,9200 | 0,9800 | 0,9200 | 2.230 | ,00 |
| 15/9/2009 | 0,9600 | 0,00% | 0,9200 | 0,9800 | 0,9100 | 4.826 | ,00 |
| 14/9/2009 | 0,9600 | -2,04% | 0,9700 | 0,9700 | 0,9600 | 3.100 | ,00 |
| 11/9/2009 | 0,9800 | 4,26% | 0,9900 | 0,9900 | 0,8900 | 7.000 | ,00 |
| 10/9/2009 | 0,9400 | 0,00% | 0,8800 | 0,9700 | 0,8800 | 1.620 | ,00 |
| 09/9/2009 | 0,9400 | -5,05% | 0,9300 | 0,9800 | 0,9100 | 26.000 | ,00 |
| 08/9/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 07/9/2009 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 04/9/2009 | 0,9900 | -1,00% | 0,9200 | 1,0000 | 0,9200 | 1.120 | ,00 |
| 03/9/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 02/9/2009 | 1,0000 | 3,09% | 0,9600 | 1,0000 | 0,9000 | 11.860 | ,00 |
| 01/9/2009 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 31/8/2009 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 28/8/2009 | 0,9700 | 6,59% | 0,9500 | 1,0000 | 0,9500 | 5.000 | ,00 |
| 27/8/2009 | 0,9100 | -7,14% | 0,9200 | 0,9200 | 0,9100 | 5.000 | ,00 |
| 26/8/2009 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 25/8/2009 | 0,9800 | -2,00% | 0,9600 | 1,0000 | 0,9500 | 7.350 | ,00 |
| 24/8/2009 | 1,0000 | 0,00% | 1,0000 | 1,0600 | 0,9100 | 15.110 | ,00 |
| 21/8/2009 | 1,0000 | 1,01% | 0,9900 | 1,0100 | 0,9900 | 15.000 | ,00 |
| 20/8/2009 | 0,9900 | 1,02% | 0,9800 | 0,9900 | 0,9800 | 500 | ,00 |
| 19/8/2009 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 6.000 | ,00 |
| 18/8/2009 | 0,9700 | 1,04% | 0,9600 | 1,0000 | 0,9600 | 4.466 | ,00 |
| 17/8/2009 | 0,9600 | 6,67% | 0,8400 | 0,9600 | 0,8400 | 2.001 | ,00 |
| 14/8/2009 | 0,9000 | 1,12% | 0,8900 | 0,9100 | 0,8900 | 10.000 | ,00 |
| 13/8/2009 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 20.000 | ,00 |
| 12/8/2009 | 0,8900 | 1,14% | 0,8200 | 0,9000 | 0,8100 | 10.300 | ,00 |
| 11/8/2009 | 0,8800 | 1,15% | 0,8100 | 0,9000 | 0,8100 | 7.340 | ,00 |
| 10/8/2009 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 07/8/2009 | 0,8700 | 3,57% | 0,8200 | 0,9100 | 0,8200 | 9.300 | ,00 |
| 06/8/2009 | 0,8400 | 0,00% | 0,8200 | 0,9000 | 0,8200 | 11.500 | ,00 |
| 05/8/2009 | 0,8400 | 0,00% | 0,8400 | 0,8500 | 0,8400 | 3.300 | ,00 |
| 04/8/2009 | 0,8400 | -7,69% | 0,8400 | 0,8400 | 0,8400 | 1.650 | ,00 |
| 03/8/2009 | 0,9100 | 0,00% | 0,8300 | 0,9100 | 0,8300 | 1.735 | ,00 |
| 31/7/2009 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 30/7/2009 | 0,9100 | 5,81% | 0,8500 | 0,9100 | 0,8500 | 5.070 | ,00 |
| 29/7/2009 | 0,8600 | -1,15% | 0,8100 | 0,8800 | 0,8100 | 120 | 103,20 |
| 28/7/2009 | 0,8700 | -3,33% | 0,8200 | 0,9000 | 0,8200 | 390 | ,00 |
| 27/7/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 24/7/2009 | 0,9000 | -2,17% | 0,9000 | 0,9000 | 0,9000 | 810 | ,00 |
| 23/7/2009 | 0,9200 | 2,22% | 0,8400 | 0,9800 | 0,8300 | 2.550 | ,00 |
| 22/7/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 21/7/2009 | 0,9000 | -3,23% | 0,9200 | 0,9200 | 0,9000 | 908 | ,00 |
| 20/7/2009 | 0,9300 | 2,20% | 0,9400 | 0,9400 | 0,8900 | 30.023 | ,00 |
| 17/7/2009 | 0,9100 | -1,09% | 0,9100 | 0,9100 | 0,8500 | 51.408 | ,00 |
| 16/7/2009 | 0,9200 | 3,37% | 0,9200 | 0,9200 | 0,8700 | 10.650 | ,00 |
| 15/7/2009 | 0,8900 | -1,11% | 0,8800 | 0,9000 | 0,8700 | 63.510 | ,00 |
| 14/7/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 3.600 | ,00 |
| 13/7/2009 | 0,9000 | 2,27% | 0,9100 | 0,9100 | 0,8900 | 43.100 | ,00 |
| 10/7/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 09/7/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 08/7/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 07/7/2009 | 0,8800 | 2,33% | 0,8800 | 0,9000 | 0,8700 | 1.800 | ,00 |
| 06/7/2009 | 0,8600 | 2,38% | 0,8500 | 0,8700 | 0,8500 | 4.000 | ,00 |
| 03/7/2009 | 0,8400 | 2,44% | 0,8400 | 0,8400 | 0,8400 | 1.000 | ,00 |
| 02/7/2009 | 0,8200 | 7,89% | 0,7800 | 0,8300 | 0,7800 | 88.961 | ,00 |
| 01/7/2009 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 30/6/2009 | 0,7600 | 0,00% | 0,7000 | 0,7900 | 0,7000 | 240 | ,00 |
| 29/6/2009 | 0,7600 | 4,11% | 0,7400 | 0,8000 | 0,7200 | 3.090 | ,00 |
| 26/6/2009 | 0,7300 | -6,41% | 0,7400 | 0,8000 | 0,7300 | 1.600 | ,00 |
| 25/6/2009 | 0,7800 | 4,00% | 0,7400 | 0,8100 | 0,7400 | 530 | ,00 |
| 24/6/2009 | 0,7500 | -3,85% | 0,7500 | 0,7500 | 0,7500 | 1.000 | ,00 |
| 23/6/2009 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | ,00 | |
| 22/6/2009 | 0,7800 | -2,50% | 0,7800 | 0,7800 | 0,7800 | 800 | ,00 |
| 19/6/2009 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 18/6/2009 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 856 | ,00 |
| 17/6/2009 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 200 | ,00 |
| 16/6/2009 | 0,8000 | -3,61% | 0,8000 | 0,8000 | 0,8000 | 500 | ,00 |
| 15/6/2009 | 0,8300 | 2,47% | 0,8500 | 0,8600 | 0,8100 | 12.320 | ,00 |
| 12/6/2009 | 0,8100 | 5,19% | 0,7700 | 0,8200 | 0,7700 | 3.600 | ,00 |
| 11/6/2009 | 0,7700 | 1,32% | 0,7600 | 0,8100 | 0,7600 | 2.084 | ,00 |
| 10/6/2009 | 0,7600 | 1,33% | 0,7700 | 0,7700 | 0,7500 | 550 | ,00 |
| 09/6/2009 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 05/6/2009 | 0,7500 | -3,85% | 0,7800 | 0,7800 | 0,7300 | 3.393 | ,00 |
| 04/6/2009 | 0,7800 | -1,27% | 0,7500 | 0,8000 | 0,7500 | 4.355 | ,00 |
| 03/6/2009 | 0,7900 | 6,76% | 0,7900 | 0,7900 | 0,7900 | 2.521 | ,00 |
| 02/6/2009 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 01/6/2009 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 440 | ,00 |
| 29/5/2009 | 0,7400 | -1,33% | 0,7500 | 0,7500 | 0,7000 | 484 | ,00 |
| 28/5/2009 | 0,7500 | 2,74% | 0,7000 | 0,7700 | 0,7000 | 390 | ,00 |
| 27/5/2009 | 0,7300 | 2,82% | 0,7300 | 0,7300 | 0,7300 | 1.000 | ,00 |
| 26/5/2009 | 0,7100 | -4,05% | 0,7200 | 0,7600 | 0,6700 | 7.995 | ,00 |
| 25/5/2009 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 200 | ,00 |
| 22/5/2009 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 21/5/2009 | 0,7400 | 4,23% | 0,6700 | 0,7500 | 0,6700 | 1.290 | ,00 |
| 20/5/2009 | 0,7100 | -5,33% | 0,7200 | 0,7200 | 0,7100 | 3.580 | ,00 |
| 19/5/2009 | 0,7500 | 0,00% | 0,7500 | 0,7700 | 0,7200 | 1.300 | ,00 |
| 18/5/2009 | 0,7500 | -1,32% | 0,6900 | 0,7700 | 0,6900 | 1.899 | ,00 |
| 15/5/2009 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 14/5/2009 | 0,7600 | 1,33% | 0,7600 | 0,7600 | 0,7600 | 20 | ,00 |
| 13/5/2009 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 7.747 | ,00 |
| 12/5/2009 | 0,7500 | 1,35% | 0,7600 | 0,7600 | 0,7500 | 6.666 | ,00 |
| 11/5/2009 | 0,7400 | -5,13% | 0,7700 | 0,7700 | 0,7200 | 11.650 | ,00 |
| 08/5/2009 | 0,7800 | 0,00% | 0,7800 | 0,8000 | 0,7800 | 1.500 | ,00 |
| 07/5/2009 | 0,7800 | 13,04% | 0,7500 | 0,8200 | 0,7500 | 6.465 | ,00 |
| 06/5/2009 | 0,6900 | -2,82% | 0,6500 | 0,7600 | 0,6500 | 21.235 | ,00 |
| 05/5/2009 | 0,7100 | -5,33% | 0,7000 | 0,7300 | 0,6900 | 5.786 | ,00 |
| 04/5/2009 | 0,7500 | -5,06% | 0,7700 | 0,7700 | 0,7300 | 1.600 | ,00 |
| 30/4/2009 | 0,7900 | -2,47% | 0,7900 | 0,7900 | 0,7900 | 30 | ,00 |
| 29/4/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 1.500 | ,00 |
| 28/4/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 27/4/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 24/4/2009 | 0,8100 | 1,25% | 0,7500 | 0,8500 | 0,7500 | 1.430 | ,00 |
| 23/4/2009 | 0,8000 | -5,88% | 0,8200 | 0,8200 | 0,7900 | 8.610 | ,00 |
| 22/4/2009 | 0,8500 | 1,19% | 0,8200 | 0,8800 | 0,8200 | 360 | ,00 |
| 21/4/2009 | 0,8400 | -4,55% | 0,8500 | 0,8500 | 0,8300 | 4.410 | ,00 |
| 16/4/2009 | 0,8800 | 1,15% | 0,8800 | 0,8800 | 0,8700 | 1.660 | ,00 |
| 15/4/2009 | 0,8700 | -3,33% | 0,9000 | 0,9200 | 0,8500 | 4.250 | ,00 |
| 14/4/2009 | 0,9000 | 4,65% | 0,9000 | 0,9400 | 0,8500 | 4.052 | ,00 |
| 09/4/2009 | 0,8600 | 4,88% | 0,8200 | 0,9000 | 0,8000 | 4.522 | ,00 |
| 08/4/2009 | 0,8200 | 3,80% | 0,7900 | 0,8600 | 0,7400 | 18.240 | ,00 |
| 07/4/2009 | 0,7900 | -7,06% | 0,8500 | 0,8800 | 0,7700 | 42.299 | ,00 |
| 06/4/2009 | 0,8500 | -6,59% | 0,8200 | 0,9100 | 0,8200 | 3.995 | ,00 |
| 03/4/2009 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 1.000 | 910,00 |
| 02/4/2009 | 0,9100 | -1,09% | 0,8700 | 0,9400 | 0,8700 | 680 | ,00 |
| 01/4/2009 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 400 | ,00 |
| 31/3/2009 | 0,9200 | 0,00% | 0,8500 | 0,9200 | 0,8500 | 4.169 | ,00 |
| 30/3/2009 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 27/3/2009 | 0,9200 | -4,17% | 0,9700 | 0,9800 | 0,9000 | 5.410 | ,00 |
| 26/3/2009 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 3.100 | ,00 |
| 24/3/2009 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 23/3/2009 | 0,9600 | 1,05% | 0,9500 | 0,9700 | 0,9000 | 14.210 | ,00 |
| 20/3/2009 | 0,9500 | -2,06% | 0,9300 | 0,9500 | 0,9300 | 200 | ,00 |
| 19/3/2009 | 0,9700 | 1,04% | 0,9600 | 0,9700 | 0,9200 | 800 | ,00 |
| 18/3/2009 | 0,9600 | 3,23% | 0,9200 | 0,9600 | 0,9200 | 2.000 | ,00 |
| 17/3/2009 | 0,9300 | -2,11% | 0,8800 | 0,9500 | 0,8600 | 4.664 | ,00 |
| 16/3/2009 | 0,9500 | -2,06% | 0,9100 | 0,9500 | 0,9100 | 1.010 | ,00 |
| 13/3/2009 | 0,9700 | -1,02% | 0,9900 | 1,0500 | 0,9400 | 38.410 | ,00 |
| 12/3/2009 | 0,9800 | -2,00% | 0,9400 | 0,9800 | 0,9400 | 560 | ,00 |
| 11/3/2009 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 10/3/2009 | 1,0000 | 6,38% | 0,9900 | 1,0000 | 0,9900 | 1.200 | ,00 |
| 09/3/2009 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 06/3/2009 | 0,9400 | 2,17% | 0,9200 | 0,9400 | 0,9200 | 1.510 | ,00 |
| 05/3/2009 | 0,9200 | -3,16% | 0,9600 | 0,9600 | 0,9200 | 370 | ,00 |
| 04/3/2009 | 0,9500 | -1,04% | 0,9500 | 0,9500 | 0,9000 | 7.226 | ,00 |
| 03/3/2009 | 0,9600 | 1,05% | 0,9000 | 1,0200 | 0,8700 | 16.725 | ,00 |
| 27/2/2009 | 0,9500 | -1,04% | 0,9200 | 0,9500 | 0,9200 | 2.070 | ,00 |
| 26/2/2009 | 0,9600 | 0,00% | 0,9200 | 0,9600 | 0,9200 | 721 | ,00 |
| 25/2/2009 | 0,9600 | -4,00% | 0,9400 | 0,9900 | 0,9100 | 8.335 | ,00 |
| 24/2/2009 | 1,0000 | 0,00% | 0,9300 | 1,0000 | 0,9300 | 2.160 | ,00 |
| 23/2/2009 | 1,0000 | -0,99% | 0,9300 | 1,0200 | 0,9300 | 944 | ,00 |
| 20/2/2009 | 1,0100 | -1,94% | 0,9400 | 1,0500 | 0,9400 | 856 | ,00 |
| 19/2/2009 | 1,0300 | 0,98% | 0,9500 | 1,0300 | 0,9500 | 360 | ,00 |
| 18/2/2009 | 1,0200 | 3,03% | 0,9000 | 1,0300 | 0,9000 | 2.995 | ,00 |
| 17/2/2009 | 0,9900 | -4,81% | 1,0300 | 1,0300 | 0,9900 | 10.530 | ,00 |
| 16/2/2009 | 1,0400 | -2,80% | 1,0300 | 1,0400 | 1,0300 | 3.897 | ,00 |
| 13/2/2009 | 1,0700 | -2,73% | 1,1000 | 1,1300 | 1,0500 | 2.720 | ,00 |
| 12/2/2009 | 1,1000 | -7,56% | 1,1400 | 1,1400 | 1,0900 | 8.580 | ,00 |
| 11/2/2009 | 1,1900 | 3,48% | 1,1600 | 1,1900 | 1,1600 | 1.297 | ,00 |
| 10/2/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.420 | ,00 |
| 09/2/2009 | 1,1500 | 1,77% | 1,1300 | 1,1800 | 1,1300 | 1.650 | ,00 |
| 06/2/2009 | 1,1300 | 0,89% | 1,0300 | 1,1300 | 1,0300 | 8.953 | ,00 |
| 05/2/2009 | 1,1200 | -0,88% | 1,0300 | 1,1300 | 1,0300 | 3.888 | ,00 |
| 04/2/2009 | 1,1300 | 5,61% | 1,0400 | 1,1400 | 1,0400 | 2.394 | ,00 |
| 03/2/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 02/2/2009 | 1,0700 | 7,00% | 1,0000 | 1,0800 | 1,0000 | 15.773 | ,00 |
| 30/1/2009 | 1,0000 | 1,01% | 0,9700 | 1,0000 | 0,9700 | 900 | ,00 |
| 29/1/2009 | 0,9900 | -2,94% | 0,9700 | 0,9900 | 0,9500 | 2.972 | ,00 |
| 28/1/2009 | 1,0200 | 2,00% | 0,9400 | 1,0600 | 0,9300 | 12.800 | ,00 |
| 27/1/2009 | 1,0000 | -0,99% | 0,9200 | 1,0600 | 0,9200 | 140 | ,00 |
| 26/1/2009 | 1,0100 | -1,94% | 1,0700 | 1,0700 | 0,9500 | 20.730 | ,00 |
| 23/1/2009 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 22/1/2009 | 1,0300 | 1,98% | 1,0200 | 1,0400 | 1,0200 | 310 | ,00 |
| 21/1/2009 | 1,0100 | -3,81% | 0,9800 | 1,0100 | 0,9800 | 1.100 | ,00 |
| 20/1/2009 | 1,0500 | -3,67% | 1,0000 | 1,0800 | 1,0000 | 4.836 | ,00 |
| 19/1/2009 | 1,0900 | 1,87% | 1,0500 | 1,0900 | 1,0400 | 2.700 | ,00 |
| 16/1/2009 | 1,0700 | 2,88% | 1,0000 | 1,0700 | 1,0000 | 310 | ,00 |
| 15/1/2009 | 1,0400 | -5,45% | 1,0000 | 1,0500 | 1,0000 | 4.862 | ,00 |
| 14/1/2009 | 1,1000 | 0,92% | 1,0000 | 1,1000 | 1,0000 | 2.300 | ,00 |
| 13/1/2009 | 1,0900 | 4,81% | 1,0200 | 1,1000 | 1,0200 | 6.000 | ,00 |
| 12/1/2009 | 1,0400 | 4,00% | 1,0100 | 1,0400 | 1,0000 | 4.196 | ,00 |
| 09/1/2009 | 1,0000 | 0,00% | 1,0300 | 1,0300 | 1,0000 | 4.090 | ,00 |
| 08/1/2009 | 1,0000 | 0,00% | 0,9500 | 1,0000 | 0,9500 | 4.150 | ,00 |
| 07/1/2009 | 1,0000 | -7,41% | 1,1200 | 1,1200 | 1,0000 | 603 | ,00 |
| 05/1/2009 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 02/1/2009 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 31/12/2008 | 1,0800 | 2,86% | 0,9600 | 1,0800 | 0,9600 | 816 | ,00 |
| 30/12/2008 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 29/12/2008 | 1,0500 | -6,25% | 1,1000 | 1,1000 | 1,0100 | 2.129 | ,00 |
| 24/12/2008 | 1,1200 | 5,66% | 1,0400 | 1,1200 | 1,0400 | 503 | ,00 |
| 23/12/2008 | 1,0600 | 6,00% | 0,9100 | 1,1000 | 0,9000 | 21.355 | ,00 |
| 22/12/2008 | 1,0000 | -9,09% | 1,0800 | 1,0800 | 0,9900 | 2.100 | ,00 |
| 19/12/2008 | 1,1000 | -4,35% | 1,1000 | 1,1000 | 1,1000 | 1.515 | ,00 |
| 18/12/2008 | 1,1500 | -8,73% | 1,1800 | 1,2000 | 1,1400 | 10.405 | ,00 |
| 17/12/2008 | 1,2600 | -1,56% | 1,1900 | 1,2700 | 1,1600 | 12.103 | ,00 |
| 16/12/2008 | 1,2800 | -1,54% | 1,1800 | 1,2900 | 1,1700 | 6.340 | ,00 |
| 15/12/2008 | 1,3000 | 2,36% | 1,2600 | 1,3000 | 1,2600 | 1.300 | ,00 |
| 12/12/2008 | 1,2700 | 4,10% | 1,1900 | 1,2700 | 1,1900 | 2.000 | ,00 |
| 11/12/2008 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 10/12/2008 | 1,2200 | -1,61% | 1,1300 | 1,2400 | 1,1200 | 7.410 | ,00 |
| 09/12/2008 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 08/12/2008 | 1,2400 | -0,80% | 1,2400 | 1,2400 | 1,2400 | 4.000 | ,00 |
| 05/12/2008 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 04/12/2008 | 1,2500 | 4,17% | 1,1400 | 1,2500 | 1,1400 | 180 | ,00 |
| 03/12/2008 | 1,2000 | 0,00% | 1,1000 | 1,2500 | 1,1000 | 2.670 | ,00 |
| 02/12/2008 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 01/12/2008 | 1,2000 | -4,76% | 1,2000 | 1,2000 | 1,2000 | 100 | ,00 |
| 28/11/2008 | 1,2600 | -1,56% | 1,2200 | 1,2700 | 1,1800 | 2.850 | ,00 |
| 27/11/2008 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2800 | 200 | ,00 |
| 26/11/2008 | 1,2500 | -3,10% | 1,2400 | 1,3100 | 1,1700 | 5.000 | ,00 |
| 25/11/2008 | 1,2900 | 5,74% | 1,2900 | 1,3100 | 1,2200 | 2.761 | ,00 |
| 24/11/2008 | 1,2200 | -3,17% | 1,2900 | 1,3000 | 1,1400 | 36.516 | ,00 |
| 21/11/2008 | 1,2600 | 5,00% | 1,2500 | 1,3000 | 1,1200 | 9.950 | ,00 |
| 20/11/2008 | 1,2000 | 2,56% | 1,0600 | 1,2500 | 1,0600 | 11.896 | ,00 |
| 19/11/2008 | 1,1700 | -6,40% | 1,2900 | 1,2900 | 1,1700 | 1.042 | ,00 |
| 18/11/2008 | 1,2500 | -1,57% | 1,1900 | 1,2600 | 1,1900 | 1.200 | ,00 |
| 17/11/2008 | 1,2700 | 0,00% | 1,2900 | 1,2900 | 1,1900 | 612 | ,00 |
| 14/11/2008 | 1,2700 | -18,06% | 1,6700 | 1,6700 | 1,2400 | 108.980 | ,00 |
| 13/11/2008 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 12/11/2008 | 1,5500 | 3,33% | 1,4700 | 1,5700 | 1,4700 | 22.800 | ,00 |
| 11/11/2008 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 10/11/2008 | 1,5000 | 2,74% | 1,5700 | 1,5700 | 1,4000 | 14.250 | ,00 |
| 07/11/2008 | 1,4600 | -8,18% | 1,4900 | 1,5200 | 1,4500 | 6.600 | ,00 |
| 06/11/2008 | 1,5900 | -4,22% | 1,5800 | 1,6400 | 1,5300 | 43.090 | ,00 |
| 05/11/2008 | 1,6600 | -2,35% | 1,8300 | 1,8300 | 1,6100 | 10.406 | ,00 |
| 04/11/2008 | 1,7000 | 0,59% | 1,6700 | 1,7200 | 1,6200 | 10.685 | ,00 |
| 03/11/2008 | 1,6900 | -1,74% | 1,6200 | 1,7600 | 1,5500 | 157.140 | ,00 |
| 31/10/2008 | 1,7200 | 0,58% | 1,7100 | 1,7300 | 1,6000 | 1.340 | ,00 |
| 30/10/2008 | 1,7100 | -1,16% | 1,6400 | 1,7200 | 1,6300 | 4.200 | ,00 |
| 29/10/2008 | 1,7300 | -3,35% | 1,8000 | 1,8000 | 1,6600 | 20.704 | ,00 |
| 27/10/2008 | 1,7900 | 0,00% | 1,8500 | 1,8500 | 1,5300 | 1.200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8000 | 8,11 % | 0,0600 | 12.868 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.278 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.244.590 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.320 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.709 |
| ΦΡΙΓΟ | 0,4690 | 3,30 % | 0,0150 | 29.955 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.387.857 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 92.643.830 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.962.482 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.069.990 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.294.550 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.065 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.485.135 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.395.793 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.307.942 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.196.958 | 300,39εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.083.791 | 34,07εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.240.736 | 61,96εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 6.498.338 | 92,64εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.244.590 | 575,8χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.544 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 777.865 | 1,30εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 522.750 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.196.958 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 6.498.338 | 0,71 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.240.736 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.709 | 0,50 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.244.590 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 124.681 | 0,35 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.278 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8000 | 8,11 % | 12.868 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.709 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.196.958 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|