| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 144.770 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΥΠ | 1,1900 | -2,46 % | -0,0300 | 8.765 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 60.864 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΡΕΒΟΙΛ | 1,6550 | -1,49 % | -0,0250 | 6.827 |
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 |
|---|---|---|---|---|---|---|---|
| 17/3/2005 | 3,4800 | -1,14% | 3,4200 | 3,5000 | 3,3600 | 42.250 | ,00 |
| 16/3/2005 | 3,5200 | 0,00% | 3,5000 | 3,5400 | 3,4400 | 16.130 | ,00 |
| 15/3/2005 | 3,5200 | -0,56% | 3,5600 | 3,5600 | 3,5000 | 17.850 | ,00 |
| 11/3/2005 | 3,5400 | 0,57% | 3,5000 | 3,5400 | 3,4600 | 60.720 | ,00 |
| 10/3/2005 | 3,5200 | 0,57% | 3,4800 | 3,5200 | 3,4400 | 26.340 | ,00 |
| 09/3/2005 | 3,5000 | 0,57% | 3,3800 | 3,5200 | 3,3800 | 106.960 | ,00 |
| 08/3/2005 | 3,4800 | 0,58% | 3,3600 | 3,4800 | 3,3600 | 8.510 | ,00 |
| 07/3/2005 | 3,4600 | 0,58% | 3,4000 | 3,4600 | 3,3400 | 8.560 | ,00 |
| 04/3/2005 | 3,4400 | 0,58% | 3,4200 | 3,4400 | 3,3800 | 7.170 | ,00 |
| 03/3/2005 | 3,4200 | 0,59% | 3,4000 | 3,4400 | 3,3600 | 16.760 | ,00 |
| 02/3/2005 | 3,4000 | 0,00% | 3,4000 | 3,4200 | 3,3200 | 13.950 | ,00 |
| 01/3/2005 | 3,4000 | -0,58% | 3,3800 | 3,4000 | 3,3000 | 17.520 | ,00 |
| 28/2/2005 | 3,4200 | -0,58% | 3,4200 | 3,4200 | 3,3600 | 3.220 | ,00 |
| 25/2/2005 | 3,4400 | 0,58% | 3,4400 | 3,4600 | 3,3600 | 7.100 | ,00 |
| 24/2/2005 | 3,4200 | 1,18% | 3,3800 | 3,4400 | 3,3600 | 10.310 | ,00 |
| 23/2/2005 | 3,3800 | 0,00% | 3,3600 | 3,3800 | 3,3400 | 2.600 | ,00 |
| 22/2/2005 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3200 | 9.150 | ,00 |
| 21/2/2005 | 3,3800 | -0,59% | 3,4000 | 3,4000 | 3,2800 | 11.840 | ,00 |
| 18/2/2005 | 3,4000 | -0,58% | 3,4000 | 3,4000 | 3,3400 | 10.620 | ,00 |
| 17/2/2005 | 3,4200 | 1,18% | 3,3600 | 3,4200 | 3,3400 | 6.120 | ,00 |
| 16/2/2005 | 3,3800 | -0,59% | 3,4000 | 3,4000 | 3,3400 | 19.920 | ,00 |
| 15/2/2005 | 3,4000 | 0,00% | 3,3800 | 3,4000 | 3,3600 | 11.690 | ,00 |
| 14/2/2005 | 3,4000 | 0,00% | 3,4000 | 3,4200 | 3,3800 | 17.300 | ,00 |
| 11/2/2005 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,3800 | 9.510 | ,00 |
| 10/2/2005 | 3,4000 | 0,00% | 3,3800 | 3,4200 | 3,3800 | 14.590 | ,00 |
| 09/2/2005 | 3,4000 | -1,73% | 3,4000 | 3,4000 | 3,3800 | 3.910 | ,00 |
| 08/2/2005 | 3,4600 | 0,58% | 3,4200 | 3,4800 | 3,4000 | 6.640 | ,00 |
| 07/2/2005 | 3,4400 | -2,27% | 3,5400 | 3,5400 | 3,4200 | 2.940 | ,00 |
| 04/2/2005 | 3,5200 | 2,33% | 3,4800 | 3,5200 | 3,3800 | 8.490 | ,00 |
| 03/2/2005 | 3,4400 | 0,58% | 3,4000 | 3,4600 | 3,3800 | 2.970 | ,00 |
| 02/2/2005 | 3,4200 | -1,16% | 3,4200 | 3,4800 | 3,3400 | 12.390 | ,00 |
| 01/2/2005 | 3,4600 | 1,76% | 3,4000 | 3,4600 | 3,3400 | 10.920 | ,00 |
| 31/1/2005 | 3,4000 | 2,41% | 3,3000 | 3,4200 | 3,2200 | 23.830 | ,00 |
| 28/1/2005 | 3,3200 | -0,60% | 3,2800 | 3,3200 | 3,2200 | 9.200 | ,00 |
| 27/1/2005 | 3,3400 | -0,60% | 3,2600 | 3,3400 | 3,2400 | 7.930 | ,00 |
| 26/1/2005 | 3,3600 | 1,82% | 3,2800 | 3,3600 | 3,2800 | 18.480 | ,00 |
| 25/1/2005 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,2000 | 9.250 | ,00 |
| 24/1/2005 | 3,3000 | 0,00% | 3,2400 | 3,3000 | 3,2000 | 4.130 | ,00 |
| 21/1/2005 | 3,3000 | -0,60% | 3,3000 | 3,3200 | 3,2000 | 6.820 | ,00 |
| 20/1/2005 | 3,3200 | 0,61% | 3,2400 | 3,3400 | 3,2400 | 15.680 | ,00 |
| 19/1/2005 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,2200 | 17.190 | ,00 |
| 18/1/2005 | 3,3000 | -1,20% | 3,3200 | 3,3200 | 3,2600 | 19.440 | ,00 |
| 17/1/2005 | 3,3400 | -1,18% | 3,2800 | 3,3600 | 3,2800 | 14.640 | ,00 |
| 14/1/2005 | 3,3800 | 0,00% | 3,3200 | 3,3800 | 3,2800 | 12.720 | ,00 |
| 13/1/2005 | 3,3800 | -2,31% | 3,4400 | 3,4600 | 3,3200 | 20.690 | ,00 |
| 12/1/2005 | 3,4600 | -1,14% | 3,4200 | 3,5000 | 3,4000 | 4.900 | ,00 |
| 11/1/2005 | 3,5000 | 0,00% | 3,4800 | 3,5000 | 3,3800 | 6.820 | ,00 |
| 10/1/2005 | 3,5000 | -0,57% | 3,5600 | 3,5600 | 3,4000 | 2.630 | ,00 |
| 07/1/2005 | 3,5200 | 0,00% | 3,4800 | 3,5200 | 3,3400 | 10.710 | ,00 |
| 05/1/2005 | 3,5200 | 3,53% | 3,4000 | 3,5200 | 3,3000 | 9.590 | ,00 |
| 04/1/2005 | 3,4000 | -2,86% | 3,4800 | 3,5200 | 3,4000 | 2.680 | ,00 |
| 03/1/2005 | 3,5000 | -2,23% | 3,5400 | 3,5800 | 3,4000 | 6.990 | ,00 |
| 31/12/2004 | 3,5800 | 4,07% | 3,4400 | 3,5800 | 3,3200 | 14.450 | ,00 |
| 30/12/2004 | 3,4400 | -0,58% | 3,3000 | 3,4600 | 3,3000 | 7.530 | ,00 |
| 29/12/2004 | 3,4600 | 1,76% | 3,4000 | 3,4600 | 3,3200 | 6.170 | ,00 |
| 28/12/2004 | 3,4000 | -0,58% | 3,4200 | 3,4400 | 3,3000 | 8.230 | ,00 |
| 27/12/2004 | 3,4200 | 1,18% | 3,3200 | 3,4400 | 3,1200 | 18.860 | ,00 |
| 24/12/2004 | 3,3800 | 2,42% | 3,3800 | 3,4000 | 3,2800 | 10.020 | ,00 |
| 23/12/2004 | 3,3000 | -3,51% | 3,3800 | 3,4200 | 3,3000 | 10.310 | ,00 |
| 22/12/2004 | 3,4200 | 0,00% | 3,3200 | 3,4200 | 3,3000 | 700 | ,00 |
| 21/12/2004 | 3,4200 | 1,18% | 3,3600 | 3,4200 | 3,2600 | 7.630 | ,00 |
| 20/12/2004 | 3,3800 | -1,74% | 3,3200 | 3,4000 | 3,2800 | 7.340 | ,00 |
| 17/12/2004 | 3,4400 | -0,58% | 3,4800 | 3,4800 | 3,2400 | 12.630 | ,00 |
| 16/12/2004 | 3,4600 | 0,00% | 3,4000 | 3,4600 | 3,3800 | 3.950 | ,00 |
| 15/12/2004 | 3,4600 | -1,14% | 3,4000 | 3,4800 | 3,4000 | 31.160 | ,00 |
| 14/12/2004 | 3,5000 | 0,00% | 3,4800 | 3,5000 | 3,4200 | 4.110 | ,00 |
| 13/12/2004 | 3,5000 | -1,13% | 3,5000 | 3,5200 | 3,4400 | 11.250 | ,00 |
| 10/12/2004 | 3,5400 | -0,56% | 3,5600 | 3,5600 | 3,4400 | 11.200 | ,00 |
| 09/12/2004 | 3,5600 | 0,00% | 3,5400 | 3,5600 | 3,5000 | 15.730 | ,00 |
| 08/12/2004 | 3,5600 | -0,56% | 3,5000 | 3,5800 | 3,4800 | 2.850 | ,00 |
| 07/12/2004 | 3,5800 | -0,56% | 3,4800 | 3,6000 | 3,4800 | 8.730 | ,00 |
| 06/12/2004 | 3,6000 | -0,55% | 3,6200 | 3,6400 | 3,5400 | 13.500 | ,00 |
| 03/12/2004 | 3,6200 | 0,56% | 3,5200 | 3,6400 | 3,5000 | 11.580 | ,00 |
| 02/12/2004 | 3,6000 | 0,56% | 3,7000 | 3,7000 | 3,5400 | 2.120 | ,00 |
| 01/12/2004 | 3,5800 | 0,00% | 3,5200 | 3,5800 | 3,5000 | 1.990 | ,00 |
| 30/11/2004 | 3,5800 | -1,65% | 3,6000 | 3,6000 | 3,5000 | 5.020 | ,00 |
| 29/11/2004 | 3,6400 | -0,55% | 3,5600 | 3,6400 | 3,5600 | 550 | ,00 |
| 26/11/2004 | 3,6600 | -0,54% | 3,6400 | 3,7000 | 3,5800 | 3.680 | ,00 |
| 25/11/2004 | 3,6800 | 0,55% | 3,6000 | 3,6800 | 3,6000 | 1.290 | ,00 |
| 24/11/2004 | 3,6600 | 0,55% | 3,6400 | 3,7400 | 3,6000 | 6.160 | ,00 |
| 23/11/2004 | 3,6400 | -1,62% | 3,7200 | 3,7200 | 3,6400 | 1.750 | ,00 |
| 22/11/2004 | 3,7000 | -0,54% | 3,6400 | 3,7000 | 3,6400 | 4.800 | ,00 |
| 19/11/2004 | 3,7200 | -0,53% | 3,7600 | 3,7600 | 3,6600 | 2.680 | ,00 |
| 18/11/2004 | 3,7400 | 0,54% | 3,7200 | 3,7400 | 3,6600 | 8.420 | ,00 |
| 17/11/2004 | 3,7200 | -0,53% | 3,7400 | 3,7800 | 3,6400 | 8.430 | ,00 |
| 16/11/2004 | 3,7400 | -1,06% | 3,7800 | 3,8000 | 3,7400 | 2.400 | ,00 |
| 15/11/2004 | 3,7800 | -1,56% | 3,8400 | 3,8400 | 3,7800 | 4.120 | ,00 |
| 12/11/2004 | 3,8400 | 0,00% | 3,8200 | 3,8800 | 3,8200 | 6.230 | ,00 |
| 11/11/2004 | 3,8400 | -1,03% | 3,7800 | 3,8600 | 3,7800 | 5.990 | ,00 |
| 10/11/2004 | 3,8800 | 1,04% | 3,8000 | 3,8800 | 3,8000 | 7.880 | ,00 |
| 09/11/2004 | 3,8400 | 1,05% | 3,7400 | 3,8600 | 3,7000 | 302.290 | ,00 |
| 08/11/2004 | 3,8000 | -1,04% | 3,7800 | 3,8200 | 3,7200 | 7.150 | ,00 |
| 05/11/2004 | 3,8400 | 0,52% | 3,7600 | 3,8800 | 3,7600 | 3.840 | ,00 |
| 04/11/2004 | 3,8200 | -1,55% | 3,8600 | 3,8800 | 3,7600 | 27.630 | ,00 |
| 03/11/2004 | 3,8800 | -0,51% | 3,8000 | 3,8800 | 3,7800 | 1.980 | ,00 |
| 02/11/2004 | 3,9000 | 2,63% | 3,8000 | 3,9000 | 3,7000 | 158.390 | ,00 |
| 01/11/2004 | 3,8000 | -0,52% | 3,7200 | 3,8000 | 3,7200 | 6.970 | ,00 |
| 29/10/2004 | 3,8200 | 1,06% | 3,7600 | 3,8200 | 3,7200 | 15.450 | ,00 |
| 27/10/2004 | 3,7800 | 0,53% | 3,7400 | 3,7800 | 3,6600 | 38.610 | ,00 |
| 26/10/2004 | 3,7600 | 2,17% | 3,6800 | 3,7600 | 3,5600 | 25.640 | ,00 |
| 25/10/2004 | 3,6800 | 0,00% | 3,6000 | 3,6800 | 3,5600 | 9.830 | ,00 |
| 22/10/2004 | 3,6800 | 3,37% | 3,5600 | 3,6800 | 3,5400 | 18.320 | ,00 |
| 21/10/2004 | 3,5600 | -0,56% | 3,5800 | 3,6000 | 3,4800 | 10.970 | ,00 |
| 20/10/2004 | 3,5800 | 0,00% | 3,4600 | 3,6000 | 3,4600 | 2.430 | ,00 |
| 19/10/2004 | 3,5800 | -1,10% | 3,5000 | 3,6000 | 3,4800 | 3.960 | ,00 |
| 18/10/2004 | 3,6200 | 0,00% | 3,6200 | 3,6400 | 3,5400 | 2.180 | ,00 |
| 15/10/2004 | 3,6200 | 1,12% | 3,5800 | 3,6200 | 3,5000 | 9.170 | ,00 |
| 14/10/2004 | 3,5800 | 1,70% | 3,4800 | 3,5800 | 3,4400 | 19.820 | ,00 |
| 13/10/2004 | 3,5200 | 0,00% | 3,4600 | 3,5400 | 3,4200 | 29.470 | ,00 |
| 12/10/2004 | 3,5200 | -1,12% | 3,4400 | 3,5400 | 3,4200 | 11.990 | ,00 |
| 11/10/2004 | 3,5600 | -0,56% | 3,6000 | 3,6000 | 3,4800 | 2.980 | ,00 |
| 08/10/2004 | 3,5800 | -0,56% | 3,5000 | 3,5800 | 3,4800 | 5.900 | ,00 |
| 07/10/2004 | 3,6000 | 0,00% | 3,4800 | 3,6000 | 3,4800 | 8.800 | ,00 |
| 06/10/2004 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,5600 | 7.165 | ,00 |
| 05/10/2004 | 3,6000 | 0,56% | 3,5800 | 3,6200 | 3,5000 | 1.700 | ,00 |
| 04/10/2004 | 3,5800 | 2,29% | 3,5000 | 3,5800 | 3,5000 | 8.330 | ,00 |
| 01/10/2004 | 3,5000 | 4,17% | 3,4000 | 3,5000 | 3,4000 | 5.690 | ,00 |
| 30/9/2004 | 3,3600 | 0,60% | 3,2600 | 3,3800 | 3,2600 | 11.150 | ,00 |
| 29/9/2004 | 3,3400 | -0,60% | 3,3600 | 3,3800 | 3,2800 | 24.880 | ,00 |
| 28/9/2004 | 3,3600 | -2,33% | 3,2800 | 3,4200 | 3,2800 | 18.360 | ,00 |
| 27/9/2004 | 3,4400 | -1,71% | 3,5000 | 3,5000 | 3,3800 | 23.840 | ,00 |
| 24/9/2004 | 3,5000 | -2,23% | 3,4800 | 3,5400 | 3,4600 | 13.010 | ,00 |
| 23/9/2004 | 3,5800 | -1,10% | 3,6000 | 3,6200 | 3,4800 | 8.130 | ,00 |
| 22/9/2004 | 3,6200 | -0,55% | 3,5200 | 3,6200 | 3,4800 | 7.720 | ,00 |
| 21/9/2004 | 3,6400 | 0,00% | 3,5800 | 3,6400 | 3,5600 | 9.590 | ,00 |
| 20/9/2004 | 3,6400 | 0,00% | 3,6600 | 3,6600 | 3,5800 | 6.860 | ,00 |
| 17/9/2004 | 3,6400 | 0,00% | 3,6200 | 3,6600 | 3,5200 | 11.960 | ,00 |
| 16/9/2004 | 3,6400 | -1,09% | 3,6200 | 3,6600 | 3,6000 | 5.550 | ,00 |
| 15/9/2004 | 3,6800 | 0,00% | 3,5800 | 3,6800 | 3,5800 | 690 | ,00 |
| 14/9/2004 | 3,6800 | 0,00% | 3,6400 | 3,6800 | 3,6400 | 7.920 | ,00 |
| 13/9/2004 | 3,6800 | -0,54% | 3,7600 | 3,7600 | 3,6200 | 5.560 | ,00 |
| 10/9/2004 | 3,7000 | -1,60% | 3,6000 | 3,7400 | 3,6000 | 13.950 | ,00 |
| 09/9/2004 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,6600 | 5.410 | ,00 |
| 08/9/2004 | 3,7600 | 0,00% | 3,6600 | 3,7600 | 3,6600 | 3.780 | ,00 |
| 07/9/2004 | 3,7600 | 0,00% | 3,7400 | 3,7600 | 3,6600 | 2.640 | ,00 |
| 06/9/2004 | 3,7600 | 0,00% | 3,7000 | 3,7600 | 3,7000 | 3.140 | ,00 |
| 03/9/2004 | 3,7600 | -0,53% | 3,7000 | 3,7600 | 3,6800 | 2.170 | ,00 |
| 02/9/2004 | 3,7800 | -0,53% | 3,8000 | 3,8000 | 3,7200 | 17.400 | ,00 |
| 01/9/2004 | 3,8000 | 0,53% | 3,7800 | 3,8200 | 3,7200 | 8.290 | ,00 |
| 31/8/2004 | 3,7800 | -0,53% | 3,7000 | 3,8000 | 3,7000 | 20.050 | ,00 |
| 30/8/2004 | 3,8000 | -1,04% | 3,7400 | 3,8400 | 3,7400 | 1.240 | ,00 |
| 27/8/2004 | 3,8400 | 0,52% | 3,8000 | 3,8400 | 3,7200 | 4.400 | ,00 |
| 26/8/2004 | 3,8200 | 1,60% | 3,7600 | 3,8200 | 3,6600 | 11.760 | ,00 |
| 25/8/2004 | 3,7600 | 0,53% | 3,7600 | 3,7600 | 3,6800 | 26.380 | ,00 |
| 24/8/2004 | 3,7400 | -1,58% | 3,7600 | 3,8000 | 3,7000 | 9.350 | ,00 |
| 23/8/2004 | 3,8000 | 1,60% | 3,8200 | 3,8200 | 3,6800 | 1.670 | ,00 |
| 20/8/2004 | 3,7400 | 1,08% | 3,8600 | 3,8600 | 3,6600 | 3.560 | ,00 |
| 19/8/2004 | 3,7000 | -1,07% | 3,7000 | 3,7600 | 3,6600 | 1.030 | ,00 |
| 18/8/2004 | 3,7400 | -2,09% | 3,6800 | 3,8000 | 3,6200 | 21.050 | ,00 |
| 17/8/2004 | 3,8200 | -1,04% | 3,7800 | 3,8200 | 3,6200 | 4.010 | ,00 |
| 16/8/2004 | 3,8600 | -1,03% | 3,7800 | 3,8600 | 3,7800 | 180 | ,00 |
| 12/8/2004 | 3,9000 | -0,51% | 3,9400 | 3,9400 | 3,8200 | 11.920 | ,00 |
| 11/8/2004 | 3,9200 | -2,97% | 3,9000 | 3,9800 | 3,8600 | 21.300 | ,00 |
| 10/8/2004 | 4,0400 | 1,00% | 3,9800 | 4,0400 | 3,9800 | 12.460 | ,00 |
| 09/8/2004 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,8600 | 14.800 | ,00 |
| 06/8/2004 | 4,0000 | -0,50% | 3,9600 | 4,0000 | 3,9400 | 14.180 | ,00 |
| 05/8/2004 | 4,0200 | 2,55% | 3,9800 | 4,0200 | 3,9600 | 7.100 | ,00 |
| 04/8/2004 | 3,9200 | -2,97% | 3,9000 | 4,0200 | 3,9000 | 9.380 | ,00 |
| 03/8/2004 | 4,0400 | 1,51% | 4,0400 | 4,0600 | 3,9600 | 18.220 | ,00 |
| 02/8/2004 | 3,9800 | -1,97% | 3,9800 | 4,0400 | 3,9400 | 27.370 | ,00 |
| 30/7/2004 | 4,0600 | 1,00% | 3,9600 | 4,0600 | 3,9400 | 9.160 | ,00 |
| 29/7/2004 | 4,0200 | -0,99% | 4,0000 | 4,0800 | 4,0000 | 18.650 | ,00 |
| 28/7/2004 | 4,0600 | 1,00% | 4,0800 | 4,0800 | 3,9600 | 49.960 | ,00 |
| 27/7/2004 | 4,0200 | 0,50% | 3,9800 | 4,0400 | 3,9600 | 24.710 | ,00 |
| 26/7/2004 | 4,0000 | -0,99% | 3,9600 | 4,0000 | 3,9400 | 3.470 | ,00 |
| 23/7/2004 | 4,0400 | 1,00% | 3,9200 | 4,0400 | 3,9000 | 18.340 | ,00 |
| 22/7/2004 | 4,0000 | -1,96% | 3,9800 | 4,0400 | 3,9200 | 28.190 | ,00 |
| 21/7/2004 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 3,9400 | 60.410 | ,00 |
| 20/7/2004 | 4,0800 | 0,00% | 4,0200 | 4,0800 | 3,9800 | 72.970 | ,00 |
| 19/7/2004 | 4,0800 | 0,00% | 4,0200 | 4,1000 | 4,0000 | 92.690 | ,00 |
| 16/7/2004 | 4,0800 | 0,49% | 4,0200 | 4,0800 | 4,0000 | 66.890 | ,00 |
| 15/7/2004 | 4,0600 | 0,50% | 3,9600 | 4,0600 | 3,9600 | 53.280 | ,00 |
| 14/7/2004 | 4,0400 | 2,54% | 3,9200 | 4,0400 | 3,9000 | 31.530 | ,00 |
| 13/7/2004 | 3,9400 | 0,51% | 3,8600 | 3,9400 | 3,8600 | 37.390 | ,00 |
| 12/7/2004 | 3,9200 | 2,62% | 3,8200 | 3,9200 | 3,8200 | 10.740 | ,00 |
| 09/7/2004 | 3,8200 | 1,60% | 3,6600 | 3,8200 | 3,6400 | 28.430 | ,00 |
| 08/7/2004 | 3,7600 | 1,08% | 3,6800 | 3,7600 | 3,6800 | 12.640 | ,00 |
| 07/7/2004 | 3,7200 | 0,54% | 3,6000 | 3,7400 | 3,6000 | 65.410 | ,00 |
| 06/7/2004 | 3,7000 | -0,54% | 3,5800 | 3,7200 | 3,5800 | 9.370 | ,00 |
| 05/7/2004 | 3,7200 | 0,00% | 3,6000 | 3,7200 | 3,6000 | 9.620 | ,00 |
| 02/7/2004 | 3,7200 | 0,54% | 3,6200 | 3,7200 | 3,6200 | 30.060 | ,00 |
| 01/7/2004 | 3,7000 | 0,00% | 3,6000 | 3,7000 | 3,5800 | 8.610 | ,00 |
| 30/6/2004 | 3,7000 | -0,54% | 3,6400 | 3,7600 | 3,6000 | 15.640 | ,00 |
| 29/6/2004 | 3,7200 | -1,59% | 3,8400 | 3,8400 | 3,6800 | 14.330 | ,00 |
| 28/6/2004 | 3,7800 | 0,00% | 3,6800 | 3,8400 | 3,6800 | 18.930 | ,00 |
| 25/6/2004 | 3,7800 | -0,53% | 3,7600 | 3,8200 | 3,7000 | 28.120 | ,00 |
| 24/6/2004 | 3,8000 | -0,52% | 3,8200 | 3,8200 | 3,6200 | 23.900 | ,00 |
| 23/6/2004 | 3,8200 | -1,55% | 3,8400 | 3,9000 | 3,8000 | 49.300 | ,00 |
| 22/6/2004 | 3,8800 | 0,00% | 3,8800 | 3,9000 | 3,8000 | 26.630 | ,00 |
| 21/6/2004 | 3,8800 | -1,02% | 3,9400 | 3,9400 | 3,8600 | 8.520 | ,00 |
| 18/6/2004 | 3,9200 | 0,51% | 3,8600 | 3,9200 | 3,8600 | 3.900 | ,00 |
| 17/6/2004 | 3,9000 | 0,52% | 3,8400 | 3,9600 | 3,7800 | 68.900 | ,00 |
| 16/6/2004 | 3,8800 | -0,51% | 3,8600 | 3,8800 | 3,8000 | 50.410 | ,00 |
| 15/6/2004 | 3,9000 | 0,00% | 3,8400 | 3,9000 | 3,8400 | 23.540 | ,00 |
| 14/6/2004 | 3,9000 | 0,00% | 3,8600 | 3,9000 | 3,8000 | 127.450 | ,00 |
| 11/6/2004 | 3,9000 | -1,52% | 3,9400 | 3,9600 | 3,8400 | 7.980 | ,00 |
| 10/6/2004 | 3,9600 | -0,50% | 3,9600 | 3,9800 | 3,9000 | 6.550 | ,00 |
| 09/6/2004 | 3,9800 | 0,00% | 3,9600 | 4,0000 | 3,9400 | 16.580 | ,00 |
| 08/6/2004 | 3,9800 | -0,50% | 4,0000 | 4,0200 | 3,9200 | 33.410 | ,00 |
| 07/6/2004 | 4,0000 | -1,48% | 4,0400 | 4,0800 | 3,9600 | 16.120 | ,00 |
| 04/6/2004 | 4,0600 | -0,49% | 4,0800 | 4,2000 | 4,0200 | 277.090 | ,00 |
| 03/6/2004 | 4,0800 | 4,08% | 3,9200 | 4,0800 | 3,9200 | 68.580 | ,00 |
| 02/6/2004 | 3,9200 | 2,62% | 3,8200 | 3,9200 | 3,7600 | 27.730 | ,00 |
| 01/6/2004 | 3,8200 | 0,53% | 3,8000 | 3,8200 | 3,7600 | 3.300 | ,00 |
| 28/5/2004 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,7200 | 5.030 | ,00 |
| 27/5/2004 | 3,8000 | 0,00% | 3,8400 | 3,8400 | 3,7800 | 11.560 | ,00 |
| 26/5/2004 | 3,8000 | 2,15% | 3,7600 | 3,8000 | 3,7000 | 19.670 | ,00 |
| 25/5/2004 | 3,7200 | 2,76% | 3,6000 | 3,7200 | 3,6000 | 21.040 | ,00 |
| 24/5/2004 | 3,6200 | 0,56% | 3,7200 | 3,7600 | 3,6000 | 21.330 | ,00 |
| 21/5/2004 | 3,6000 | -0,55% | 3,6400 | 3,6800 | 3,5800 | 4.690 | ,00 |
| 20/5/2004 | 3,6200 | -1,09% | 3,6000 | 3,6400 | 3,5800 | 3.170 | ,00 |
| 19/5/2004 | 3,6600 | -1,08% | 3,7000 | 3,7000 | 3,6400 | 33.640 | ,00 |
| 18/5/2004 | 3,7000 | 0,00% | 3,7000 | 3,7400 | 3,6200 | 15.520 | ,00 |
| 17/5/2004 | 3,7000 | -0,54% | 3,6800 | 3,7400 | 3,6400 | 7.180 | ,00 |
| 14/5/2004 | 3,7200 | 0,00% | 3,6400 | 3,7400 | 3,6200 | 5.940 | ,00 |
| 13/5/2004 | 3,7200 | 1,09% | 3,6600 | 3,7600 | 3,5800 | 11.060 | ,00 |
| 12/5/2004 | 3,6800 | -0,54% | 3,6000 | 3,7200 | 3,6000 | 4.300 | ,00 |
| 11/5/2004 | 3,7000 | 0,00% | 3,7200 | 3,7200 | 3,6000 | 6.880 | ,00 |
| 10/5/2004 | 3,7000 | -1,60% | 3,6200 | 3,7000 | 3,6000 | 6.550 | ,00 |
| 07/5/2004 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,6800 | 2.850 | ,00 |
| 06/5/2004 | 3,7600 | -0,53% | 3,7800 | 3,8000 | 3,7200 | 6.920 | ,00 |
| 05/5/2004 | 3,7800 | -1,56% | 3,8400 | 3,8600 | 3,7400 | 23.380 | ,00 |
| 04/5/2004 | 3,8400 | 0,00% | 3,7400 | 3,8400 | 3,7400 | 6.300 | ,00 |
| 03/5/2004 | 3,8400 | 1,59% | 3,8000 | 3,8400 | 3,7800 | 15.630 | ,00 |
| 30/4/2004 | 3,7800 | 0,53% | 3,7600 | 3,8000 | 3,7000 | 14.610 | ,00 |
| 29/4/2004 | 3,7600 | 0,53% | 3,7000 | 3,8000 | 3,7000 | 11.510 | ,00 |
| 28/4/2004 | 3,7400 | -1,58% | 3,7400 | 3,8000 | 3,7000 | 5.450 | ,00 |
| 27/4/2004 | 3,8000 | -1,04% | 3,7800 | 3,8400 | 3,7200 | 68.720 | ,00 |
| 26/4/2004 | 3,8400 | 0,00% | 3,8200 | 3,8600 | 3,7400 | 9.020 | ,00 |
| 23/4/2004 | 3,8400 | 1,05% | 3,8800 | 3,9000 | 3,7400 | 4.480 | ,00 |
| 22/4/2004 | 3,8000 | -0,52% | 3,8200 | 3,8600 | 3,7600 | 7.470 | ,00 |
| 21/4/2004 | 3,8200 | -0,52% | 3,8400 | 3,8600 | 3,7600 | 10.790 | ,00 |
| 20/4/2004 | 3,8400 | 1,59% | 3,7800 | 3,8400 | 3,7600 | 8.440 | ,00 |
| 19/4/2004 | 3,7800 | 0,53% | 3,6800 | 3,8000 | 3,6800 | 9.300 | ,00 |
| 16/4/2004 | 3,7600 | 2,17% | 3,6800 | 3,7600 | 3,6800 | 25.860 | ,00 |
| 15/4/2004 | 3,6800 | 0,00% | 3,6600 | 3,7000 | 3,5800 | 15.640 | ,00 |
| 14/4/2004 | 3,6800 | 0,00% | 3,6400 | 3,7000 | 3,6000 | 14.840 | ,00 |
| 13/4/2004 | 3,6800 | -0,54% | 3,7600 | 3,7600 | 3,6200 | 23.270 | ,00 |
| 08/4/2004 | 3,7000 | 1,09% | 3,6600 | 3,7200 | 3,6000 | 11.830 | ,00 |
| 07/4/2004 | 3,6600 | -1,61% | 3,7600 | 3,7600 | 3,6600 | 18.880 | ,00 |
| 06/4/2004 | 3,7200 | 0,00% | 3,7400 | 3,7600 | 3,6600 | 7.060 | ,00 |
| 05/4/2004 | 3,7200 | 0,00% | 3,7000 | 3,7800 | 3,6800 | 46.590 | ,00 |
| 02/4/2004 | 3,7200 | 0,00% | 3,7200 | 3,7600 | 3,5400 | 51.920 | ,00 |
| 01/4/2004 | 3,7200 | -0,53% | 3,6000 | 3,7400 | 3,6000 | 10.070 | ,00 |
| 31/3/2004 | 3,7400 | 0,54% | 3,7600 | 3,8000 | 3,6800 | 17.180 | ,00 |
| 30/3/2004 | 3,7200 | 0,00% | 3,7200 | 3,7800 | 3,6800 | 17.160 | ,00 |
| 29/3/2004 | 3,7200 | 2,20% | 3,6400 | 3,7200 | 3,6000 | 15.010 | ,00 |
| 26/3/2004 | 3,6400 | 1,68% | 3,6400 | 3,6400 | 3,6000 | 4.680 | ,00 |
| 24/3/2004 | 3,5800 | 1,13% | 3,5800 | 3,6000 | 3,4400 | 61.980 | ,00 |
| 23/3/2004 | 3,5400 | 2,91% | 3,4400 | 3,5400 | 3,2400 | 23.450 | ,00 |
| 22/3/2004 | 3,4400 | -6,52% | 3,6000 | 3,7400 | 3,3000 | 28.750 | ,00 |
| 19/3/2004 | 3,6800 | -1,60% | 3,6600 | 3,8000 | 3,6000 | 29.020 | ,00 |
| 18/3/2004 | 3,7400 | -2,60% | 3,8400 | 3,8400 | 3,6600 | 17.980 | ,00 |
| 17/3/2004 | 3,8400 | -0,52% | 3,8200 | 3,8600 | 3,7600 | 6.940 | ,00 |
| 16/3/2004 | 3,8600 | -0,52% | 3,7600 | 3,8600 | 3,7200 | 26.120 | ,00 |
| 15/3/2004 | 3,8800 | -2,51% | 3,8600 | 3,9200 | 3,8400 | 10.660 | ,00 |
| 12/3/2004 | 3,9800 | -1,00% | 3,9800 | 4,0200 | 3,9400 | 15.710 | ,00 |
| 11/3/2004 | 4,0200 | -2,90% | 4,0000 | 4,0400 | 3,8800 | 30.490 | ,00 |
| 10/3/2004 | 4,1400 | 0,00% | 4,1000 | 4,1400 | 4,0000 | 27.800 | ,00 |
| 09/3/2004 | 4,1400 | 0,49% | 4,1600 | 4,1600 | 4,0000 | 22.690 | ,00 |
| 08/3/2004 | 4,1200 | 0,98% | 4,1200 | 4,2200 | 4,0200 | 55.790 | ,00 |
| 05/3/2004 | 4,0800 | 2,00% | 4,0200 | 4,0800 | 3,9600 | 14.050 | ,00 |
| 04/3/2004 | 4,0000 | 1,01% | 3,9400 | 4,0000 | 3,8600 | 30.470 | ,00 |
| 03/3/2004 | 3,9600 | 0,00% | 3,9800 | 3,9800 | 3,8800 | 7.230 | ,00 |
| 02/3/2004 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,8400 | 14.600 | ,00 |
| 01/3/2004 | 3,9600 | 1,02% | 3,9800 | 3,9800 | 3,8800 | 15.150 | ,00 |
| 27/2/2004 | 3,9200 | 3,16% | 3,8400 | 3,9400 | 3,7600 | 36.740 | ,00 |
| 26/2/2004 | 3,8000 | 1,06% | 3,7000 | 3,8600 | 3,6800 | 20.150 | ,00 |
| 25/2/2004 | 3,7600 | -1,57% | 3,8000 | 3,8200 | 3,6600 | 9.170 | ,00 |
| 24/2/2004 | 3,8200 | -2,55% | 3,8200 | 3,8800 | 3,7200 | 30.420 | ,00 |
| 20/2/2004 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,8400 | 5.240 | ,00 |
| 19/2/2004 | 3,9200 | 0,00% | 3,9600 | 3,9600 | 3,8200 | 14.140 | ,00 |
| 18/2/2004 | 3,9200 | 0,51% | 3,8800 | 3,9400 | 3,8400 | 10.780 | ,00 |
| 17/2/2004 | 3,9000 | -1,52% | 3,9800 | 4,0400 | 3,9000 | 7.490 | ,00 |
| 16/2/2004 | 3,9600 | -1,49% | 3,9800 | 4,0000 | 3,9200 | 12.160 | ,00 |
| 13/2/2004 | 4,0200 | 0,00% | 4,0000 | 4,0200 | 3,9600 | 5.230 | ,00 |
| 12/2/2004 | 4,0200 | 1,52% | 4,0400 | 4,0800 | 4,0000 | 29.340 | ,00 |
| 11/2/2004 | 3,9600 | 0,51% | 3,9000 | 4,0600 | 3,8800 | 24.270 | ,00 |
| 10/2/2004 | 3,9400 | 0,00% | 3,9000 | 4,0000 | 3,8400 | 17.500 | ,00 |
| 09/2/2004 | 3,9400 | -4,83% | 4,1000 | 4,1200 | 3,9200 | 25.840 | ,00 |
| 06/2/2004 | 4,1400 | -1,90% | 4,2400 | 4,2400 | 4,0800 | 12.680 | ,00 |
| 05/2/2004 | 4,2200 | 0,48% | 4,2400 | 4,2600 | 4,1600 | 27.600 | ,00 |
| 04/2/2004 | 4,2000 | -1,41% | 4,2600 | 4,2600 | 4,1600 | 12.440 | ,00 |
| 03/2/2004 | 4,2600 | 0,47% | 4,2400 | 4,2800 | 4,1600 | 15.100 | ,00 |
| 02/2/2004 | 4,2400 | 3,92% | 4,0800 | 4,3000 | 4,0800 | 114.710 | ,00 |
| 30/1/2004 | 4,0800 | 0,99% | 4,0600 | 4,1000 | 4,0000 | 14.610 | ,00 |
| 29/1/2004 | 4,0400 | 0,50% | 3,9200 | 4,0600 | 3,9200 | 30.220 | ,00 |
| 28/1/2004 | 4,0200 | -1,47% | 4,0000 | 4,1000 | 4,0000 | 41.160 | ,00 |
| 27/1/2004 | 4,0800 | 0,49% | 4,1000 | 4,1200 | 3,9800 | 82.390 | ,00 |
| 26/1/2004 | 4,0600 | -2,87% | 4,1400 | 4,1800 | 4,0000 | 25.290 | ,00 |
| 23/1/2004 | 4,1800 | 0,00% | 4,1200 | 4,1800 | 4,1000 | 8.510 | ,00 |
| 22/1/2004 | 4,1800 | -0,95% | 4,2200 | 4,2200 | 4,1200 | 22.390 | ,00 |
| 21/1/2004 | 4,2200 | 0,00% | 4,2600 | 4,2600 | 4,1600 | 25.190 | ,00 |
| 20/1/2004 | 4,2200 | -0,94% | 4,2400 | 4,3000 | 4,1600 | 61.690 | ,00 |
| 19/1/2004 | 4,2600 | 0,47% | 4,3000 | 4,3800 | 4,2200 | 49.790 | ,00 |
| 16/1/2004 | 4,2400 | 4,43% | 4,1000 | 4,3000 | 3,9400 | 201.740 | ,00 |
| 15/1/2004 | 4,0600 | -0,49% | 4,1000 | 4,1600 | 3,9400 | 104.740 | ,00 |
| 14/1/2004 | 4,0800 | 4,08% | 3,9400 | 4,1000 | 3,8600 | 44.310 | ,00 |
| 13/1/2004 | 3,9200 | 3,16% | 3,8600 | 3,9800 | 3,8600 | 21.570 | ,00 |
| 12/1/2004 | 3,8000 | 0,00% | 3,8200 | 3,9000 | 3,8000 | 37.330 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΑΤΕΚ | 1,4300 | 5,93 % | 0,0800 | 706 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΑΙΣ | 3,3600 | 2,75 % | 0,0900 | 64.918 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 0,0550 | 11.429.792 |
| ΑΛΦΑ | 3,4760 | -0,26 % | -0,0090 | 8.875.024 |
| ΠΕΙΡ | 6,8260 | -0,03 % | -0,0020 | 8.117.447 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 7.606.648 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.535.402 |
| MTLN | 51,0500 | -0,97 % | -0,5000 | 5.870.844 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.197.155 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.627.533 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.869.179 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.770.193 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 3.578.346 | 11,43εκ. |
| ΑΛΦΑ | 3,4760 | -0,26 % | 2.548.567 | 8,88εκ. |
| ΠΕΙΡ | 6,8260 | -0,03 % | 1.187.039 | 8,12εκ. |
| AKTR | 7,7000 | -1,03 % | 844.597 | 6,54εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 635.685 | 7,61εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.471 | 262χιλ. |
| BOCHGR | 7,4800 | 0,27 % | 515.173 | 3,87εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 483.864 | 30.493 |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 418.540 | 510,7χιλ. |
| CREDIA | 1,4420 | 1,41 % | 350.822 | 509,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 844.597 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| EIS | 1,2960 | 0,31 % | 45.359 | 0,30 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 21.488 | 0,28 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 148.027 | 0,25 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 231.138 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.471 | 0,21 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 32.583 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,4300 | 5,93 % | 706 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,0800 | 0,57 % | 20.463 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|