| 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 |
|---|---|---|---|---|---|---|---|
| 24/10/2008 | 1,7000 | -12,37% | 1,9400 | 1,9400 | 1,5600 | 36.411 | ,00 |
| 23/10/2008 | 1,9400 | -2,51% | 1,9800 | 2,1200 | 1,8000 | 32.222 | ,00 |
| 22/10/2008 | 1,9900 | 1,02% | 1,8000 | 2,0200 | 1,7800 | 31.000 | ,00 |
| 21/10/2008 | 1,9700 | 2,07% | 1,9700 | 1,9700 | 1,9700 | 3 | ,00 |
| 20/10/2008 | 1,9300 | -2,03% | 2,0500 | 2,0500 | 1,8200 | 5.600 | ,00 |
| 17/10/2008 | 1,9700 | 1,55% | 2,0100 | 2,0700 | 1,7500 | 47.961 | ,00 |
| 16/10/2008 | 1,9400 | -2,02% | 1,8100 | 1,9600 | 1,8100 | 1.950 | ,00 |
| 15/10/2008 | 1,9800 | -1,98% | 1,8700 | 1,9900 | 1,8700 | 2.592 | ,00 |
| 14/10/2008 | 2,0200 | 2,02% | 2,0800 | 2,0800 | 1,8600 | 1.896 | ,00 |
| 13/10/2008 | 1,9800 | 3,13% | 2,0800 | 2,0900 | 1,9800 | 4.575 | ,00 |
| 10/10/2008 | 1,9200 | -9,43% | 1,9100 | 2,0700 | 1,7800 | 15.428 | ,00 |
| 09/10/2008 | 2,1200 | 0,95% | 2,2000 | 2,2000 | 1,9700 | 18.790 | ,00 |
| 08/10/2008 | 2,1000 | 7,69% | 1,7600 | 2,1400 | 1,7400 | 21.941 | ,00 |
| 07/10/2008 | 1,9500 | -4,88% | 2,0800 | 2,1000 | 1,9100 | 27.450 | ,00 |
| 06/10/2008 | 2,0500 | -9,69% | 2,1700 | 2,1700 | 2,0500 | 18.133 | ,00 |
| 03/10/2008 | 2,2700 | -2,99% | 2,1800 | 2,3300 | 2,1800 | 2.027 | ,00 |
| 02/10/2008 | 2,3400 | -2,09% | 2,4000 | 2,4000 | 2,2000 | 5.385 | ,00 |
| 01/10/2008 | 2,3900 | 1,70% | 2,3800 | 2,5200 | 2,3800 | 2.200 | ,00 |
| 30/9/2008 | 2,3500 | 6,33% | 2,1700 | 2,3900 | 2,1400 | 22.967 | ,00 |
| 29/9/2008 | 2,2100 | -1,78% | 2,2800 | 2,2800 | 2,0400 | 9.621 | ,00 |
| 26/9/2008 | 2,2500 | -2,17% | 2,1900 | 2,2700 | 2,1900 | 880 | ,00 |
| 25/9/2008 | 2,3000 | -1,71% | 2,2900 | 2,3400 | 2,2700 | 2.220 | ,00 |
| 24/9/2008 | 2,3400 | -1,68% | 2,3600 | 2,3800 | 2,3400 | 4.500 | ,00 |
| 23/9/2008 | 2,3800 | -2,06% | 2,4500 | 2,4500 | 2,3300 | 280 | ,00 |
| 22/9/2008 | 2,4300 | 2,97% | 2,2600 | 2,4800 | 2,2600 | 341.911 | ,00 |
| 19/9/2008 | 2,3600 | 2,61% | 2,3500 | 2,4800 | 2,2600 | 7.555 | ,00 |
| 18/9/2008 | 2,3000 | -2,95% | 2,2300 | 2,3400 | 2,2300 | 3.542 | ,00 |
| 17/9/2008 | 2,3700 | 0,00% | 2,3600 | 2,3900 | 2,3200 | 38.525 | ,00 |
| 16/9/2008 | 2,3700 | -0,42% | 2,2300 | 2,3800 | 2,2300 | 13.553 | ,00 |
| 15/9/2008 | 2,3800 | -0,83% | 2,2000 | 2,3900 | 2,1800 | 5.110 | ,00 |
| 12/9/2008 | 2,4000 | -3,23% | 2,3400 | 2,4900 | 2,3000 | 7.389 | ,00 |
| 11/9/2008 | 2,4800 | 1,22% | 2,6400 | 2,6400 | 2,3400 | 1.640 | ,00 |
| 10/9/2008 | 2,4500 | -1,61% | 2,5000 | 2,5000 | 2,3300 | 4.455 | ,00 |
| 09/9/2008 | 2,4900 | -0,40% | 2,3400 | 2,4900 | 2,3400 | 1.476 | ,00 |
| 08/9/2008 | 2,5000 | 4,17% | 2,3500 | 2,5000 | 2,3500 | 235 | ,00 |
| 05/9/2008 | 2,4000 | -5,88% | 2,5000 | 2,5000 | 2,4000 | 1.490 | ,00 |
| 04/9/2008 | 2,5500 | 0,00% | 2,4100 | 2,5500 | 2,4100 | 5.571 | ,00 |
| 03/9/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 02/9/2008 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 3.711 | ,00 |
| 01/9/2008 | 2,5500 | -0,78% | 2,6000 | 2,6000 | 2,4400 | 526 | ,00 |
| 29/8/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 28/8/2008 | 2,5700 | 0,00% | 2,5300 | 2,5700 | 2,4400 | 2.142 | ,00 |
| 27/8/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 26/8/2008 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 25/8/2008 | 2,5700 | 1,18% | 2,5200 | 2,5900 | 2,5000 | 12.904 | ,00 |
| 22/8/2008 | 2,5400 | -1,55% | 2,4400 | 2,5400 | 2,4400 | 300 | ,00 |
| 21/8/2008 | 2,5800 | 0,00% | 2,4500 | 2,5800 | 2,4500 | 5.812 | ,00 |
| 20/8/2008 | 2,5800 | -0,39% | 2,5000 | 2,6000 | 2,5000 | 23.479 | ,00 |
| 19/8/2008 | 2,5900 | 0,39% | 2,5000 | 2,6000 | 2,5000 | 12.764 | ,00 |
| 18/8/2008 | 2,5800 | 5,31% | 2,4400 | 2,5800 | 2,4400 | 11.445 | ,00 |
| 14/8/2008 | 2,4500 | 2,08% | 2,2700 | 2,4800 | 2,2700 | 4.352 | ,00 |
| 13/8/2008 | 2,4000 | 5,26% | 2,3100 | 2,4400 | 2,2300 | 10.461 | ,00 |
| 12/8/2008 | 2,2800 | -0,87% | 2,4800 | 2,4800 | 2,1900 | 448 | ,00 |
| 11/8/2008 | 2,3000 | -3,77% | 2,4600 | 2,4600 | 2,2900 | 1.414 | ,00 |
| 08/8/2008 | 2,3900 | 1,70% | 2,2900 | 2,3900 | 2,2800 | 291 | ,00 |
| 07/8/2008 | 2,3500 | 1,29% | 2,4800 | 2,4800 | 2,2900 | 698 | ,00 |
| 06/8/2008 | 2,3200 | -6,45% | 2,4400 | 2,4400 | 2,3000 | 3.740 | ,00 |
| 05/8/2008 | 2,4800 | 0,81% | 2,4800 | 2,4800 | 2,4800 | 5 | ,00 |
| 04/8/2008 | 2,4600 | 0,00% | 2,3800 | 2,4600 | 2,3800 | 1.105 | ,00 |
| 01/8/2008 | 2,4600 | 2,50% | 2,3500 | 2,4800 | 2,3400 | 6.752 | ,00 |
| 31/7/2008 | 2,4000 | 4,35% | 2,3400 | 2,4100 | 2,3400 | 1.000 | ,00 |
| 30/7/2008 | 2,3000 | 1,32% | 2,4100 | 2,4100 | 2,2800 | 7.368 | ,00 |
| 29/7/2008 | 2,2700 | -3,81% | 2,3000 | 2,3300 | 2,2500 | 9.187 | ,00 |
| 28/7/2008 | 2,3600 | -0,84% | 2,3500 | 2,3800 | 2,3000 | 3.418 | ,00 |
| 25/7/2008 | 2,3800 | -2,06% | 2,4000 | 2,4000 | 2,3800 | 800 | ,00 |
| 24/7/2008 | 2,4300 | -2,41% | 2,4700 | 2,4800 | 2,4000 | 6.590 | ,00 |
| 23/7/2008 | 2,4900 | 0,00% | 2,3200 | 2,5500 | 2,3200 | 8.142 | ,00 |
| 22/7/2008 | 2,4900 | -3,86% | 2,5000 | 2,5000 | 2,4900 | 6.175 | ,00 |
| 21/7/2008 | 2,5900 | -2,63% | 2,5900 | 2,5900 | 2,5300 | 205 | ,00 |
| 18/7/2008 | 2,6600 | -0,75% | 2,5400 | 2,6600 | 2,5300 | 38.400 | ,00 |
| 17/7/2008 | 2,6800 | 3,47% | 2,4900 | 2,6800 | 2,4900 | 25.800 | ,00 |
| 16/7/2008 | 2,5900 | 0,00% | 2,4200 | 2,6000 | 2,4000 | 9.400 | ,00 |
| 15/7/2008 | 2,5900 | -3,00% | 2,5200 | 2,5900 | 2,5200 | 800 | ,00 |
| 14/7/2008 | 2,6700 | -1,11% | 2,5300 | 2,6700 | 2,5300 | 4.256 | ,00 |
| 11/7/2008 | 2,7000 | 0,75% | 2,6700 | 2,7000 | 2,5000 | 4.423 | ,00 |
| 10/7/2008 | 2,6800 | 0,37% | 2,6800 | 2,7400 | 2,6000 | 4.151 | ,00 |
| 09/7/2008 | 2,6700 | 2,69% | 2,6000 | 2,6800 | 2,6000 | 6.337 | ,00 |
| 08/7/2008 | 2,6000 | 0,00% | 2,5000 | 2,6700 | 2,5000 | 4.746 | ,00 |
| 07/7/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,5400 | 740 | ,00 |
| 04/7/2008 | 2,6000 | -0,76% | 2,6000 | 2,6600 | 2,5200 | 13.390 | ,00 |
| 03/7/2008 | 2,6200 | -1,13% | 2,4700 | 2,6500 | 2,4700 | 34.886 | ,00 |
| 02/7/2008 | 2,6500 | 0,00% | 2,7400 | 2,7900 | 2,4600 | 53.941 | ,00 |
| 01/7/2008 | 2,6500 | -0,38% | 2,7000 | 2,8800 | 2,6300 | 82.788 | ,00 |
| 30/6/2008 | 2,6600 | -0,75% | 2,7000 | 2,7000 | 2,6100 | 50.458 | ,00 |
| 27/6/2008 | 2,6800 | -0,74% | 2,7000 | 2,7700 | 2,6700 | 62.500 | ,00 |
| 26/6/2008 | 2,7000 | -1,82% | 2,7500 | 2,7600 | 2,6100 | 11.600 | ,00 |
| 25/6/2008 | 2,7500 | 1,48% | 2,7400 | 2,8000 | 2,7400 | 20.600 | ,00 |
| 24/6/2008 | 2,7100 | 0,00% | 2,5600 | 2,7200 | 2,5600 | 18.083 | ,00 |
| 23/6/2008 | 2,7100 | -3,56% | 2,7700 | 2,7700 | 2,7100 | 4.816 | ,00 |
| 20/6/2008 | 2,8100 | 0,72% | 2,8000 | 2,8500 | 2,7500 | 18.426 | ,00 |
| 19/6/2008 | 2,7900 | -6,38% | 2,9100 | 2,9100 | 2,7800 | 21.545 | ,00 |
| 18/6/2008 | 2,9800 | -3,87% | 3,1000 | 3,1000 | 2,9500 | 23.225 | ,00 |
| 17/6/2008 | 3,1000 | 0,65% | 3,1400 | 3,1400 | 3,0200 | 18.650 | ,00 |
| 13/6/2008 | 3,0800 | 4,05% | 2,9600 | 3,1000 | 2,9000 | 30.600 | ,00 |
| 12/6/2008 | 2,9600 | 2,42% | 2,9600 | 2,9600 | 2,9600 | 5 | ,00 |
| 11/6/2008 | 2,8900 | -3,02% | 2,9400 | 3,0000 | 2,8800 | 9.805 | ,00 |
| 10/6/2008 | 2,9800 | -1,32% | 3,0000 | 3,0600 | 2,9600 | 17.510 | ,00 |
| 09/6/2008 | 3,0200 | -6,21% | 3,1400 | 3,2000 | 3,0000 | 18.607 | ,00 |
| 06/6/2008 | 3,2200 | 0,00% | 3,2200 | 3,2800 | 3,1600 | 64.260 | ,00 |
| 05/6/2008 | 3,2200 | 5,23% | 3,0600 | 3,2400 | 3,0600 | 69.486 | ,00 |
| 04/6/2008 | 3,0600 | -1,29% | 3,1200 | 3,1200 | 2,9900 | 21.061 | ,00 |
| 03/6/2008 | 3,1000 | 4,03% | 2,9800 | 3,1000 | 2,9100 | 119.851 | ,00 |
| 02/6/2008 | 2,9800 | 3,83% | 2,9400 | 2,9900 | 2,8000 | 58.039 | ,00 |
| 30/5/2008 | 2,8700 | 8,30% | 2,6600 | 2,8900 | 2,6500 | 65.715 | ,00 |
| 29/5/2008 | 2,6500 | 6,00% | 2,5600 | 2,6500 | 2,5300 | 15.188 | ,00 |
| 28/5/2008 | 2,5000 | -1,57% | 2,5100 | 2,5500 | 2,4900 | 146.240 | ,00 |
| 27/5/2008 | 2,5400 | -0,78% | 2,5600 | 2,5600 | 2,4700 | 14.290 | ,00 |
| 26/5/2008 | 2,5600 | -1,92% | 2,5300 | 2,6000 | 2,4800 | 19.010 | ,00 |
| 23/5/2008 | 2,6100 | 0,38% | 2,6100 | 2,6100 | 2,6100 | 1.000 | ,00 |
| 22/5/2008 | 2,6000 | -0,76% | 2,5100 | 2,6200 | 2,5100 | 2.540 | ,00 |
| 21/5/2008 | 2,6200 | 0,38% | 2,6000 | 2,6300 | 2,5200 | 5.992 | ,00 |
| 20/5/2008 | 2,6100 | -0,38% | 2,5400 | 2,6600 | 2,5400 | 14.500 | ,00 |
| 19/5/2008 | 2,6200 | 3,15% | 2,5100 | 2,6200 | 2,5100 | 5.800 | ,00 |
| 16/5/2008 | 2,5400 | -2,68% | 2,5400 | 2,5900 | 2,5000 | 3.270 | ,00 |
| 15/5/2008 | 2,6100 | 0,77% | 2,5100 | 2,6300 | 2,4900 | 9.800 | ,00 |
| 14/5/2008 | 2,5900 | -0,38% | 2,5100 | 2,6000 | 2,5000 | 2.495 | ,00 |
| 13/5/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 12/5/2008 | 2,6000 | 0,39% | 2,5000 | 2,6000 | 2,5000 | 5.840 | ,00 |
| 09/5/2008 | 2,5900 | -1,89% | 2,6000 | 2,6000 | 2,5400 | 22.326 | ,00 |
| 08/5/2008 | 2,6400 | -1,49% | 2,6000 | 2,6500 | 2,5100 | 68.745 | ,00 |
| 07/5/2008 | 2,6800 | -0,37% | 2,5800 | 2,6800 | 2,5800 | 1.715 | ,00 |
| 06/5/2008 | 2,6900 | 0,00% | 2,5700 | 2,6900 | 2,5700 | 13.014 | ,00 |
| 05/5/2008 | 2,6900 | 0,00% | 2,6500 | 2,6900 | 2,5100 | 2.502 | ,00 |
| 02/5/2008 | 2,6900 | 1,51% | 2,6500 | 2,6900 | 2,6500 | 1.171 | ,00 |
| 30/4/2008 | 2,6500 | -1,85% | 2,6400 | 2,6700 | 2,5000 | 21.315 | ,00 |
| 29/4/2008 | 2,7000 | 0,75% | 2,6900 | 2,7000 | 2,6900 | 1.700 | ,00 |
| 24/4/2008 | 2,6800 | 0,37% | 2,6800 | 2,6800 | 2,6800 | 150 | ,00 |
| 23/4/2008 | 2,6700 | 1,14% | 2,5200 | 2,6700 | 2,5200 | 590 | ,00 |
| 22/4/2008 | 2,6400 | 1,54% | 2,5600 | 2,6400 | 2,5600 | 3.700 | ,00 |
| 21/4/2008 | 2,6000 | 4,00% | 2,4100 | 2,6900 | 2,4100 | 10.950 | ,00 |
| 18/4/2008 | 2,5000 | -3,85% | 2,4800 | 2,5500 | 2,4800 | 4.220 | ,00 |
| 17/4/2008 | 2,6000 | 0,39% | 2,6000 | 2,6000 | 2,6000 | 893 | ,00 |
| 16/4/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 320 | ,00 |
| 15/4/2008 | 2,5900 | 6,58% | 2,4200 | 2,5900 | 2,4100 | 5.300 | ,00 |
| 14/4/2008 | 2,4300 | -7,25% | 2,5000 | 2,5400 | 2,4300 | 2.250 | ,00 |
| 11/4/2008 | 2,6200 | 1,16% | 2,6100 | 2,6200 | 2,6100 | 500 | ,00 |
| 10/4/2008 | 2,5900 | -0,38% | 2,6000 | 2,6000 | 2,5100 | 2.340 | ,00 |
| 09/4/2008 | 2,6000 | 0,78% | 2,5100 | 2,6000 | 2,5100 | 4.145 | ,00 |
| 08/4/2008 | 2,5800 | -1,15% | 2,5200 | 2,5800 | 2,5000 | 3.500 | ,00 |
| 07/4/2008 | 2,6100 | 0,38% | 2,5200 | 2,6100 | 2,5200 | 3.050 | ,00 |
| 04/4/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,5000 | 7.525 | ,00 |
| 03/4/2008 | 2,6000 | -2,99% | 2,6800 | 2,6800 | 2,6000 | 1.615 | ,00 |
| 02/4/2008 | 2,6800 | -1,11% | 2,6100 | 2,6800 | 2,6100 | 500 | ,00 |
| 01/4/2008 | 2,7100 | 1,88% | 2,6800 | 2,7200 | 2,5800 | 23.650 | ,00 |
| 31/3/2008 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 28/3/2008 | 2,6600 | -0,75% | 2,4500 | 2,6800 | 2,4500 | 18.051 | ,00 |
| 27/3/2008 | 2,6800 | 2,29% | 2,4000 | 2,7000 | 2,4000 | 5.780 | ,00 |
| 26/3/2008 | 2,6200 | -1,13% | 2,5800 | 2,6200 | 2,5400 | 4.200 | ,00 |
| 20/3/2008 | 2,6500 | 0,76% | 2,5600 | 2,6500 | 2,5200 | 10.310 | ,00 |
| 19/3/2008 | 2,6300 | -3,31% | 2,5800 | 2,6800 | 2,5800 | 5.705 | ,00 |
| 18/3/2008 | 2,7200 | 1,12% | 2,7000 | 2,7300 | 2,6000 | 8.567 | ,00 |
| 17/3/2008 | 2,6900 | -1,47% | 2,5800 | 2,7000 | 2,5500 | 40.410 | ,00 |
| 14/3/2008 | 2,7300 | 0,74% | 2,7500 | 2,7500 | 2,6400 | 12.620 | ,00 |
| 13/3/2008 | 2,7100 | -0,73% | 2,6200 | 2,8000 | 2,5100 | 108.672 | ,00 |
| 12/3/2008 | 2,7300 | -3,53% | 2,7500 | 2,8400 | 2,6800 | 46.544 | ,00 |
| 11/3/2008 | 2,8300 | 3,28% | 2,7400 | 2,8300 | 2,7400 | 4.300 | ,00 |
| 07/3/2008 | 2,7400 | -1,08% | 2,5700 | 2,7500 | 2,5700 | 4.290 | ,00 |
| 06/3/2008 | 2,7700 | -2,81% | 2,8300 | 2,8300 | 2,7500 | 5.250 | ,00 |
| 03/3/2008 | 2,8500 | 1,79% | 2,7600 | 2,8500 | 2,7600 | 1.150 | ,00 |
| 29/2/2008 | 2,8000 | 0,00% | 2,8000 | 2,8600 | 2,7000 | 11.200 | ,00 |
| 28/2/2008 | 2,8000 | -2,78% | 3,0000 | 3,0000 | 2,7600 | 13.285 | ,00 |
| 27/2/2008 | 2,8800 | -3,03% | 2,9000 | 2,9800 | 2,8800 | 7.750 | ,00 |
| 26/2/2008 | 2,9700 | -1,00% | 2,9000 | 2,9900 | 2,8800 | 1.394 | ,00 |
| 25/2/2008 | 3,0000 | -0,66% | 3,0400 | 3,0400 | 3,0000 | 856 | ,00 |
| 22/2/2008 | 3,0200 | 0,67% | 2,9900 | 3,0400 | 2,9100 | 14.810 | ,00 |
| 21/2/2008 | 3,0000 | 3,09% | 2,9500 | 3,0000 | 2,8400 | 23.570 | ,00 |
| 20/2/2008 | 2,9100 | -0,34% | 2,8600 | 2,9500 | 2,7000 | 22.666 | ,00 |
| 19/2/2008 | 2,9200 | 0,69% | 2,8200 | 2,9500 | 2,8200 | 16.204 | ,00 |
| 18/2/2008 | 2,9000 | -0,68% | 2,9300 | 2,9300 | 2,8800 | 9.550 | ,00 |
| 15/2/2008 | 2,9200 | 0,69% | 2,9200 | 2,9200 | 2,8300 | 8.650 | ,00 |
| 14/2/2008 | 2,9000 | -1,69% | 2,9800 | 2,9800 | 2,8600 | 12.400 | ,00 |
| 13/2/2008 | 2,9500 | -0,67% | 2,9300 | 2,9500 | 2,8600 | 4.945 | ,00 |
| 12/2/2008 | 2,9700 | 1,37% | 2,8000 | 3,0000 | 2,8000 | 15.590 | ,00 |
| 11/2/2008 | 2,9300 | -2,98% | 3,0400 | 3,0600 | 2,8700 | 48.970 | ,00 |
| 08/2/2008 | 3,0200 | 2,72% | 2,9900 | 3,0600 | 2,9600 | 62.311 | ,00 |
| 07/2/2008 | 2,9400 | 3,16% | 2,8800 | 2,9500 | 2,8000 | 71.330 | ,00 |
| 06/2/2008 | 2,8500 | 3,64% | 2,7000 | 2,8600 | 2,6800 | 18.563 | ,00 |
| 05/2/2008 | 2,7500 | 5,77% | 2,5600 | 2,7500 | 2,5600 | 61.535 | ,00 |
| 04/2/2008 | 2,6000 | -1,89% | 2,5800 | 2,6000 | 2,5300 | 3.312 | ,00 |
| 01/2/2008 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 31/1/2008 | 2,6500 | -1,12% | 2,5400 | 2,6700 | 2,5000 | 31.503 | ,00 |
| 30/1/2008 | 2,6800 | -0,74% | 2,5700 | 2,6900 | 2,5600 | 6.850 | ,00 |
| 29/1/2008 | 2,7000 | 0,75% | 2,6400 | 2,7000 | 2,6000 | 7.650 | ,00 |
| 28/1/2008 | 2,6800 | -0,74% | 2,5200 | 2,6800 | 2,5200 | 460 | ,00 |
| 25/1/2008 | 2,7000 | 2,27% | 2,7000 | 2,7000 | 2,5800 | 10.060 | ,00 |
| 24/1/2008 | 2,6400 | 4,76% | 2,6900 | 2,6900 | 2,6000 | 19.750 | ,00 |
| 23/1/2008 | 2,5200 | -1,95% | 2,6200 | 2,7000 | 2,4000 | 38.456 | ,00 |
| 22/1/2008 | 2,5700 | -4,81% | 2,4300 | 2,7000 | 2,4300 | 26.925 | ,00 |
| 21/1/2008 | 2,7000 | -6,90% | 2,7900 | 2,8000 | 2,6100 | 57.945 | ,00 |
| 18/1/2008 | 2,9000 | 2,11% | 2,7500 | 2,9100 | 2,7200 | 27.210 | ,00 |
| 17/1/2008 | 2,8400 | 2,53% | 2,8500 | 2,8500 | 2,7400 | 14.095 | ,00 |
| 16/1/2008 | 2,7700 | 0,36% | 2,5600 | 2,7800 | 2,5600 | 30.760 | ,00 |
| 15/1/2008 | 2,7600 | -4,17% | 2,7600 | 2,8500 | 2,7200 | 16.800 | ,00 |
| 14/1/2008 | 2,8800 | 1,77% | 2,8400 | 2,9000 | 2,6700 | 31.060 | ,00 |
| 11/1/2008 | 2,8300 | 1,43% | 2,7300 | 2,8700 | 2,7300 | 13.720 | ,00 |
| 10/1/2008 | 2,7900 | -4,45% | 3,0000 | 3,0000 | 2,7800 | 19.448 | ,00 |
| 09/1/2008 | 2,9200 | -2,01% | 3,0000 | 3,1000 | 2,9000 | 21.577 | ,00 |
| 08/1/2008 | 2,9800 | 0,68% | 3,0000 | 3,0600 | 2,9700 | 17.748 | ,00 |
| 07/1/2008 | 2,9600 | 0,34% | 2,9500 | 3,0000 | 2,9000 | 8.800 | ,00 |
| 04/1/2008 | 2,9500 | -1,01% | 3,0000 | 3,1200 | 2,9300 | 62.882 | ,00 |
| 03/1/2008 | 2,9800 | -3,25% | 2,9800 | 3,0000 | 2,8900 | 7.632 | ,00 |
| 02/1/2008 | 3,0800 | -1,28% | 3,0400 | 3,1000 | 3,0000 | 16.274 | ,00 |
| 31/12/2007 | 3,1200 | 0,65% | 3,0600 | 3,1400 | 3,0000 | 98.554 | 303.737,72 |
| 28/12/2007 | 3,1000 | 6,90% | 2,9000 | 3,1000 | 2,8600 | 135.932 | 407.834,15 |
| 27/12/2007 | 2,9000 | 0,69% | 2,8800 | 3,0000 | 2,8500 | 72.238 | 210.078,96 |
| 24/12/2007 | 2,8800 | 5,49% | 2,7000 | 2,9300 | 2,7000 | 36.100 | 99.276,20 |
| 21/12/2007 | 2,7300 | 1,49% | 2,6400 | 2,7900 | 2,6400 | 9.027 | 24.621,08 |
| 20/12/2007 | 2,6900 | 0,75% | 2,7000 | 2,7800 | 2,5900 | 11.252 | 30.287,68 |
| 19/12/2007 | 2,6700 | -2,55% | 2,6900 | 2,6900 | 2,6700 | 1.650 | 4.413,82 |
| 18/12/2007 | 2,7400 | 1,11% | 2,6300 | 2,7400 | 2,6300 | 4.950 | 13.035,00 |
| 17/12/2007 | 2,7100 | -4,24% | 2,7400 | 2,7400 | 2,6100 | 8.333 | 22.686,89 |
| 14/12/2007 | 2,8300 | 1,07% | 2,7500 | 2,8300 | 2,7500 | 6.300 | 17.556,00 |
| 13/12/2007 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 3.360 | 9.408,00 |
| 12/12/2007 | 2,8000 | 1,82% | 2,6000 | 2,8200 | 2,6000 | 15.630 | 42.734,00 |
| 11/12/2007 | 2,7500 | 8,27% | 2,5900 | 2,7500 | 2,5300 | 23.009 | 61.377,17 |
| 10/12/2007 | 2,5400 | 0,00% | 2,4900 | 2,5400 | 2,4700 | 15.578 | 38.934,94 |
| 07/12/2007 | 2,5400 | -0,39% | 2,4600 | 2,5600 | 2,4600 | 4.320 | 11.010,40 |
| 06/12/2007 | 2,5500 | -1,16% | 2,5600 | 2,5600 | 2,5100 | 4.135 | 10.493,75 |
| 05/12/2007 | 2,5800 | -2,27% | 2,6200 | 2,6400 | 2,5700 | 9.430 | 24.674,80 |
| 04/12/2007 | 2,6400 | -2,58% | 2,6500 | 2,6500 | 2,6400 | 200 | 529,50 |
| 30/11/2007 | 2,7100 | 2,26% | 2,5100 | 2,7200 | 2,5100 | 5.186 | 13.963,22 |
| 29/11/2007 | 2,6500 | -0,38% | 2,7700 | 2,7700 | 2,6500 | 6.210 | 16.752,50 |
| 28/11/2007 | 2,6600 | 6,40% | 2,5000 | 2,6800 | 2,4200 | 29.060 | 76.238,00 |
| 27/11/2007 | 2,5000 | -0,40% | 2,3700 | 2,5100 | 2,3600 | 19.056 | 46.079,77 |
| 26/11/2007 | 2,5100 | 1,21% | 2,4800 | 2,5100 | 2,4300 | 7.445 | 1.832.500,00 |
| 23/11/2007 | 2,4800 | -0,80% | 2,5200 | 0,0000 | 2,4000 | 17.900 | 43.757,20 |
| 22/11/2007 | 2,5000 | -6,37% | 2,5800 | 2,6000 | 2,4600 | 24.342 | 60.896,30 |
| 21/11/2007 | 2,6700 | 1,14% | 2,5600 | 2,6800 | 2,4100 | 54.907 | 136.249,00 |
| 20/11/2007 | 2,6400 | -6,38% | 2,7500 | 2,7500 | 2,6400 | 801 | 162.775,00 |
| 19/11/2007 | 2,8200 | 1,81% | 2,6600 | 2,8500 | 2,6200 | 11.156 | 29.978,00 |
| 16/11/2007 | 2,7700 | 4,92% | 2,6000 | 2,9000 | 2,6000 | 3.640 | 9.943,00 |
| 15/11/2007 | 2,6400 | -4,35% | 2,6700 | 2,6800 | 2,6200 | 27.081 | 71.778,82 |
| 14/11/2007 | 2,7600 | 0,73% | 2,7400 | 2,7600 | 2,6800 | 1.200 | 3.278,40 |
| 13/11/2007 | 2,7400 | -1,44% | 2,7100 | 2,7500 | 2,6400 | 9.716 | 2.617.700,00 |
| 12/11/2007 | 2,7800 | 1,09% | 2,6500 | 2,8000 | 2,6000 | 4.040 | 10.693,00 |
| 09/11/2007 | 2,7500 | -2,83% | 2,7600 | 2,7600 | 2,6200 | 16.356 | 44.248,00 |
| 08/11/2007 | 2,8300 | -1,39% | 2,7600 | 2,8300 | 2,7600 | 2.040 | 5.685,50 |
| 07/11/2007 | 2,8700 | -3,04% | 2,8100 | 2,9000 | 2,8000 | 3.231 | 9.063,90 |
| 06/11/2007 | 2,9600 | 6,09% | 2,7500 | 2,9600 | 2,7100 | 1.419 | 3.927,20 |
| 05/11/2007 | 2,7900 | -5,74% | 2,6700 | 2,9200 | 2,6700 | 6.831 | 18.847,00 |
| 02/11/2007 | 2,9600 | 1,02% | 2,9200 | 3,0000 | 2,9200 | 14.792 | 43.530,00 |
| 01/11/2007 | 2,9300 | -0,34% | 2,9400 | 2,9400 | 2,9000 | 30.550 | 89.662,00 |
| 31/10/2007 | 2,9400 | -1,34% | 2,9800 | 2,9800 | 2,9000 | 1.459 | 4.307,80 |
| 30/10/2007 | 2,9800 | 0,68% | 2,9500 | 3,0000 | 2,9500 | 26.880 | 79.702,40 |
| 29/10/2007 | 2,9600 | -1,33% | 3,0000 | 3,0000 | 2,9000 | 5.370 | 15.841,00 |
| 26/10/2007 | 3,0000 | 0,67% | 2,9000 | 3,0200 | 2,9000 | 2.412 | 7.217,02 |
| 25/10/2007 | 2,9800 | 0,00% | 2,9900 | 3,0000 | 2,9800 | 26.730 | 79.919,80 |
| 24/10/2007 | 2,9800 | -2,61% | 3,0200 | 3,0600 | 2,9800 | 75.888 | 228.106,74 |
| 23/10/2007 | 3,0600 | 2,00% | 3,0000 | 3,0600 | 2,9800 | 14.910 | 45.239,00 |
| 22/10/2007 | 3,0000 | -3,23% | 2,9800 | 3,0000 | 2,9500 | 5.000 | 14.912,00 |
| 19/10/2007 | 3,1000 | 1,97% | 3,0400 | 3,1000 | 3,0400 | 21.745 | 66.579,70 |
| 18/10/2007 | 3,0400 | -0,65% | 3,0600 | 3,0600 | 3,0400 | 18.078 | 48.920,28 |
| 17/10/2007 | 3,0600 | -1,29% | 3,0800 | 3,1000 | 3,0600 | 35.992 | 110.274,00 |
| 16/10/2007 | 3,1000 | -0,64% | 3,1000 | 3,1000 | 3,0600 | 26.875 | 82.630,00 |
| 15/10/2007 | 3,1200 | 0,65% | 3,1400 | 3,1400 | 3,1000 | 11.701 | 36.422,30 |
| 12/10/2007 | 3,1000 | 0,65% | 3,0200 | 3,1200 | 3,0200 | 13.690 | 42.319,00 |
| 11/10/2007 | 3,0800 | 0,00% | 3,0800 | 3,1600 | 3,0800 | 21.291 | 65.663,28 |
| 10/10/2007 | 3,0800 | -1,91% | 3,1000 | 3,1200 | 3,0800 | 15.210 | 43.838,60 |
| 09/10/2007 | 3,1400 | 1,29% | 3,1000 | 3,1400 | 3,1000 | 33.039 | 102.914,16 |
| 08/10/2007 | 3,1000 | 0,65% | 3,1000 | 3,1200 | 3,1000 | 16.381 | 50.907,10 |
| 05/10/2007 | 3,0800 | -0,65% | 3,1200 | 3,1200 | 3,0800 | 17.498 | 53.989,36 |
| 04/10/2007 | 3,1000 | 0,65% | 3,1000 | 3,2000 | 3,0800 | 44.233 | 137.829,00 |
| 03/10/2007 | 3,0800 | 0,00% | 3,0800 | 3,1400 | 3,0800 | 35.090 | 108.438,20 |
| 02/10/2007 | 3,0800 | -1,28% | 3,1800 | 3,2200 | 3,0600 | 54.772 | 170.573,60 |
| 01/10/2007 | 3,1200 | 4,00% | 3,0000 | 3,1600 | 3,0000 | 91.402 | 282.185,72 |
| 28/9/2007 | 3,0000 | 2,74% | 2,9400 | 3,0200 | 2,8700 | 36.822 | 108.884,00 |
| 27/9/2007 | 2,9200 | 0,34% | 2,9500 | 3,0000 | 2,9000 | 27.750 | 81.658,00 |
| 26/9/2007 | 2,9100 | 1,39% | 2,9000 | 2,9600 | 2,8700 | 34.157 | 100.037,00 |
| 25/9/2007 | 2,8700 | 0,70% | 2,8500 | 3,0600 | 2,8500 | 68.628 | 201.523,60 |
| 24/9/2007 | 2,8500 | 3,26% | 2,7400 | 2,8800 | 2,7000 | 46.703 | 127.979,00 |
| 21/9/2007 | 2,7600 | 3,37% | 2,6300 | 2,7600 | 2,6300 | 15.657 | 42.667,00 |
| 20/9/2007 | 2,6700 | 0,75% | 2,6400 | 2,6700 | 2,6300 | 19.044 | 50.026,06 |
| 19/9/2007 | 2,6500 | 1,92% | 2,6500 | 2,6900 | 2,6500 | 17.244 | 43.116,40 |
| 18/9/2007 | 2,6000 | -1,14% | 2,6200 | 2,6300 | 2,5800 | 29.629 | 77.115,40 |
| 17/9/2007 | 2,6300 | -2,23% | 2,7200 | 2,7200 | 2,5700 | 43.600 | 109.097,00 |
| 14/9/2007 | 2,6900 | -1,10% | 2,7300 | 2,7400 | 2,6400 | 32.551 | 87.196,89 |
| 13/9/2007 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,6300 | 48.093 | 128.252,00 |
| 12/9/2007 | 2,7200 | -0,73% | 2,7400 | 2,7800 | 2,6700 | 22.985 | 62.018,00 |
| 11/9/2007 | 2,7400 | 0,37% | 2,8000 | 2,8100 | 2,7000 | 36.742 | 101.177,40 |
| 10/9/2007 | 2,7300 | -5,86% | 2,9000 | 2,9000 | 2,7100 | 61.886 | 172.431,40 |
| 07/9/2007 | 2,9000 | -0,34% | 2,9000 | 3,0600 | 2,8900 | 70.151 | 206.504,76 |
| 06/9/2007 | 2,9100 | -2,35% | 2,9800 | 3,0000 | 2,9100 | 25.074 | 73.789,00 |
| 05/9/2007 | 2,9800 | 1,02% | 3,0400 | 3,0600 | 2,9600 | 24.450 | 73.460,60 |
| 04/9/2007 | 2,9500 | -1,01% | 3,0400 | 3,0400 | 2,9100 | 12.099 | 35.526,45 |
| 03/9/2007 | 2,9800 | -2,61% | 3,0600 | 3,1000 | 2,9500 | 28.762 | 86.184,00 |
| 31/8/2007 | 3,0600 | 2,00% | 3,0400 | 3,1800 | 3,0400 | 50.725 | 156.956,00 |
| 30/8/2007 | 3,0000 | -1,96% | 3,1000 | 3,1000 | 2,9300 | 24.182 | 73.012,00 |
| 29/8/2007 | 3,0600 | 3,38% | 2,9100 | 3,1000 | 2,8500 | 32.882 | 97.955,00 |
| 28/8/2007 | 2,9600 | -5,13% | 3,0600 | 3,1000 | 2,9500 | 19.634 | 56.453,58 |
| 27/8/2007 | 3,1200 | -4,29% | 3,1200 | 3,2600 | 3,0200 | 60.814 | 192.038,18 |
| 24/8/2007 | 3,2600 | 9,40% | 2,9800 | 3,2800 | 2,9800 | 109.935 | 350.386,88 |
| 23/8/2007 | 2,9800 | 1,02% | 3,0200 | 3,0600 | 2,9500 | 82.291 | 246.661,73 |
| 22/8/2007 | 2,9500 | 7,27% | 2,7900 | 2,9800 | 2,7500 | 143.924 | 417.615,71 |
| 21/8/2007 | 2,7500 | 2,23% | 2,5600 | 2,8600 | 2,5600 | 76.990 | 214.732,20 |
| 20/8/2007 | 2,6900 | -0,37% | 2,7200 | 2,7600 | 2,6500 | 51.214 | 138.045,72 |
| 17/8/2007 | 2,7000 | 5,47% | 2,5900 | 2,7400 | 2,4800 | 395.983 | 1.027.813,10 |
| 16/8/2007 | 2,5600 | -4,83% | 2,6400 | 2,6400 | 2,5100 | 31.054 | 79.251,15 |
| 14/8/2007 | 2,6900 | 3,07% | 2,7200 | 2,7300 | 2,6700 | 9.215 | 24.874,77 |
| 13/8/2007 | 2,6100 | 3,57% | 2,5200 | 2,6100 | 2,5200 | 13.975 | 36.243,99 |
| 10/8/2007 | 2,5200 | 0,00% | 2,6900 | 2,6900 | 2,5100 | 44.069 | 114.943,49 |
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.% |
|---|