| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|
| 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 | 4.630.934 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.869.179 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.771.672 |
| 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.% |
|---|