| 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 |
|---|---|---|---|---|---|---|---|
| 01/6/2006 | 3,0800 | -4,94% | 3,2400 | 3,3000 | 3,0600 | 9.620 | ,00 |
| 31/5/2006 | 3,2400 | -1,82% | 3,3400 | 3,3400 | 3,1200 | 22.450 | ,00 |
| 30/5/2006 | 3,3000 | -2,94% | 3,3000 | 3,4000 | 3,2200 | 24.243 | ,00 |
| 29/5/2006 | 3,4000 | -2,30% | 3,4200 | 3,5000 | 3,3200 | 24.953 | ,00 |
| 26/5/2006 | 3,4800 | 1,75% | 3,5200 | 3,5200 | 3,4200 | 4.240 | ,00 |
| 25/5/2006 | 3,4200 | -1,72% | 3,4800 | 3,5000 | 3,4000 | 7.580 | ,00 |
| 24/5/2006 | 3,4800 | -1,69% | 3,3800 | 3,4800 | 3,3000 | 28.227 | ,00 |
| 23/5/2006 | 3,5400 | 2,31% | 3,4200 | 3,5600 | 3,4000 | 13.196 | ,00 |
| 22/5/2006 | 3,4600 | -4,95% | 3,6000 | 3,6600 | 3,3000 | 52.309 | ,00 |
| 19/5/2006 | 3,6400 | 1,68% | 3,5800 | 3,6600 | 3,4800 | 331.099 | ,00 |
| 18/5/2006 | 3,5800 | -0,56% | 3,4200 | 3,6000 | 3,3400 | 31.025 | ,00 |
| 17/5/2006 | 3,6000 | 3,45% | 3,5400 | 3,8200 | 3,5000 | 380.433 | ,00 |
| 16/5/2006 | 3,4800 | 0,00% | 3,4000 | 3,5400 | 3,4000 | 31.655 | ,00 |
| 15/5/2006 | 3,4800 | -3,33% | 3,5200 | 3,5800 | 3,4600 | 19.588 | ,00 |
| 12/5/2006 | 3,6000 | 1,12% | 3,4800 | 3,6000 | 3,3600 | 128.504 | ,00 |
| 11/5/2006 | 3,5600 | 1,71% | 3,5600 | 3,5800 | 3,4200 | 17.873 | ,00 |
| 10/5/2006 | 3,5000 | -2,23% | 3,5800 | 3,5800 | 3,4000 | 18.022 | ,00 |
| 09/5/2006 | 3,5800 | 0,56% | 3,6400 | 3,6400 | 3,4800 | 22.982 | ,00 |
| 08/5/2006 | 3,5600 | 9,20% | 3,4600 | 3,5800 | 3,4000 | 49.647 | ,00 |
| 05/5/2006 | 3,2600 | -1,21% | 3,3000 | 3,3000 | 3,2400 | 8.760 | ,00 |
| 04/5/2006 | 3,3000 | 0,00% | 3,3000 | 3,3600 | 3,2400 | 4.230 | ,00 |
| 03/5/2006 | 3,3000 | -0,60% | 3,3200 | 3,3200 | 3,2800 | 6.600 | ,00 |
| 02/5/2006 | 3,3200 | 1,22% | 3,3000 | 3,4000 | 3,3000 | 9.215 | ,00 |
| 28/4/2006 | 3,2800 | -2,38% | 3,3000 | 3,3400 | 3,2800 | 8.114 | ,00 |
| 27/4/2006 | 3,3600 | -0,59% | 3,3000 | 3,3600 | 3,3000 | 4.850 | ,00 |
| 26/4/2006 | 3,3800 | -0,59% | 3,3400 | 3,4000 | 3,3400 | 4.950 | ,00 |
| 25/4/2006 | 3,4000 | 0,00% | 3,3000 | 3,4000 | 3,3000 | 3.245 | ,00 |
| 20/4/2006 | 3,4000 | 1,19% | 3,3600 | 3,4000 | 3,3400 | 5.740 | ,00 |
| 19/4/2006 | 3,3600 | -2,33% | 3,4000 | 3,4200 | 3,3600 | 14.723 | ,00 |
| 18/4/2006 | 3,4400 | -0,58% | 3,3800 | 3,4600 | 3,3800 | 7.799 | ,00 |
| 13/4/2006 | 3,4600 | -0,57% | 3,4600 | 3,5000 | 3,4400 | 9.050 | ,00 |
| 12/4/2006 | 3,4800 | 0,00% | 3,4200 | 3,4800 | 3,4000 | 14.000 | ,00 |
| 11/4/2006 | 3,4800 | -2,25% | 3,5000 | 3,5200 | 3,4400 | 14.924 | ,00 |
| 10/4/2006 | 3,5600 | -0,56% | 3,4800 | 3,6000 | 3,4800 | 18.286 | ,00 |
| 07/4/2006 | 3,5800 | 0,56% | 3,5400 | 3,6200 | 3,4800 | 8.525 | ,00 |
| 06/4/2006 | 3,5600 | -0,56% | 3,6400 | 3,6400 | 3,5200 | 9.132 | ,00 |
| 05/4/2006 | 3,5800 | 2,29% | 3,5000 | 3,6400 | 3,4800 | 38.740 | ,00 |
| 04/4/2006 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,4600 | 22.393 | ,00 |
| 03/4/2006 | 3,5000 | 0,00% | 3,4600 | 3,5000 | 3,4400 | 8.157 | ,00 |
| 31/3/2006 | 3,5000 | -2,23% | 3,5800 | 3,5800 | 3,4800 | 14.732 | ,00 |
| 30/3/2006 | 3,5800 | 0,56% | 3,5600 | 3,6200 | 3,5200 | 116.705 | ,00 |
| 29/3/2006 | 3,5600 | 5,33% | 3,4800 | 3,6000 | 3,4200 | 20.420 | ,00 |
| 28/3/2006 | 3,3800 | -5,06% | 3,4600 | 3,5200 | 3,3600 | 33.419 | ,00 |
| 27/3/2006 | 3,5600 | -3,26% | 3,6800 | 3,6800 | 3,5400 | 20.565 | ,00 |
| 24/3/2006 | 3,6800 | 0,00% | 3,6800 | 3,7000 | 3,6000 | 27.076 | ,00 |
| 23/3/2006 | 3,6800 | -0,54% | 3,7000 | 3,7200 | 3,6000 | 36.537 | ,00 |
| 22/3/2006 | 3,7000 | 0,00% | 3,7000 | 3,7800 | 3,6400 | 74.956 | ,00 |
| 21/3/2006 | 3,7000 | 0,00% | 3,7200 | 3,7800 | 3,6400 | 153.054 | ,00 |
| 20/3/2006 | 3,7000 | 2,78% | 3,6800 | 3,7800 | 3,6400 | 101.934 | ,00 |
| 17/3/2006 | 3,6000 | 5,26% | 3,4200 | 3,6800 | 3,3800 | 35.875 | ,00 |
| 16/3/2006 | 3,4200 | -1,16% | 3,4000 | 3,4400 | 3,3800 | 7.730 | ,00 |
| 15/3/2006 | 3,4600 | 0,00% | 3,4400 | 3,4800 | 3,4000 | 4.730 | ,00 |
| 14/3/2006 | 3,4600 | -2,26% | 3,4000 | 3,4600 | 3,4000 | 7.545 | ,00 |
| 13/3/2006 | 3,5400 | 0,57% | 3,4400 | 3,5800 | 3,4400 | 5.490 | ,00 |
| 10/3/2006 | 3,5200 | -0,56% | 3,5400 | 3,5400 | 3,5000 | 360 | ,00 |
| 09/3/2006 | 3,5400 | 7,27% | 3,4000 | 3,5400 | 3,4000 | 13.037 | ,00 |
| 08/3/2006 | 3,3000 | 5,10% | 3,1400 | 3,3200 | 2,9000 | 25.155 | ,00 |
| 07/3/2006 | 3,1400 | -8,19% | 3,3200 | 3,3200 | 3,0800 | 15.680 | ,00 |
| 03/3/2006 | 3,4200 | -3,93% | 3,5000 | 3,5200 | 3,4200 | 9.620 | ,00 |
| 02/3/2006 | 3,5600 | -0,56% | 3,5800 | 3,6000 | 3,4800 | 18.070 | ,00 |
| 01/3/2006 | 3,5800 | -3,76% | 3,7200 | 3,7800 | 3,5600 | 13.720 | ,00 |
| 28/2/2006 | 3,7200 | 0,00% | 3,7200 | 3,8200 | 3,6200 | 11.620 | ,00 |
| 27/2/2006 | 3,7200 | 0,54% | 3,7000 | 3,8800 | 3,7000 | 43.000 | ,00 |
| 24/2/2006 | 3,7000 | -2,12% | 3,6800 | 3,7400 | 3,6000 | 14.220 | ,00 |
| 23/2/2006 | 3,7800 | -1,56% | 3,9000 | 3,9000 | 3,7000 | 8.590 | ,00 |
| 22/2/2006 | 3,8400 | -3,52% | 4,0000 | 4,0200 | 3,8000 | 26.250 | ,00 |
| 21/2/2006 | 3,9800 | -0,50% | 4,0600 | 4,1200 | 3,8400 | 80.200 | ,00 |
| 20/2/2006 | 4,0000 | 12,99% | 3,6200 | 4,1800 | 3,6200 | 87.384 | ,00 |
| 17/2/2006 | 3,5400 | 2,91% | 3,4600 | 3,6000 | 3,4000 | 26.360 | ,00 |
| 16/2/2006 | 3,4400 | -1,71% | 3,5400 | 3,5400 | 3,3800 | 28.918 | ,00 |
| 15/2/2006 | 3,5000 | -1,69% | 3,5600 | 3,5800 | 3,4800 | 14.870 | ,00 |
| 14/2/2006 | 3,5600 | -1,66% | 3,6000 | 3,6400 | 3,5200 | 23.590 | ,00 |
| 13/2/2006 | 3,6200 | 0,00% | 3,6200 | 3,6600 | 3,5200 | 13.700 | ,00 |
| 10/2/2006 | 3,6200 | -1,63% | 3,6800 | 3,7000 | 3,6000 | 27.820 | ,00 |
| 09/2/2006 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6000 | 29.810 | ,00 |
| 08/2/2006 | 3,6800 | 0,00% | 3,7000 | 3,7200 | 3,6400 | 22.866 | ,00 |
| 07/2/2006 | 3,6800 | 1,10% | 3,6400 | 3,7000 | 3,5600 | 23.630 | ,00 |
| 06/2/2006 | 3,6400 | 2,25% | 3,5800 | 3,6400 | 3,5800 | 9.755 | ,00 |
| 03/2/2006 | 3,5600 | -2,73% | 3,6200 | 3,6600 | 3,5600 | 10.490 | ,00 |
| 02/2/2006 | 3,6600 | 1,67% | 3,6000 | 3,6800 | 3,6000 | 6.180 | ,00 |
| 01/2/2006 | 3,6000 | -1,10% | 3,6000 | 3,7200 | 3,6000 | 93.039 | ,00 |
| 31/1/2006 | 3,6400 | -1,09% | 3,7000 | 3,7400 | 3,6200 | 19.980 | ,00 |
| 30/1/2006 | 3,6800 | 3,95% | 3,6000 | 3,7000 | 3,5800 | 26.920 | ,00 |
| 27/1/2006 | 3,5400 | 2,31% | 3,4600 | 3,5400 | 3,4600 | 25.403 | ,00 |
| 26/1/2006 | 3,4600 | -2,26% | 3,5400 | 3,5400 | 3,4600 | 8.825 | ,00 |
| 25/1/2006 | 3,5400 | 0,00% | 3,5000 | 3,5600 | 3,5000 | 22.083 | ,00 |
| 24/1/2006 | 3,5400 | -0,56% | 3,4600 | 3,5600 | 3,4400 | 44.870 | ,00 |
| 23/1/2006 | 3,5600 | -1,66% | 3,6200 | 3,6200 | 3,5000 | 34.504 | ,00 |
| 20/1/2006 | 3,6200 | -1,09% | 3,6600 | 3,6600 | 3,5200 | 24.611 | ,00 |
| 19/1/2006 | 3,6600 | 1,10% | 3,6000 | 3,6800 | 3,4400 | 44.900 | ,00 |
| 18/1/2006 | 3,6200 | -2,16% | 3,6400 | 3,6600 | 3,5000 | 33.811 | ,00 |
| 17/1/2006 | 3,7000 | -1,07% | 3,6800 | 3,7000 | 3,6400 | 21.000 | ,00 |
| 16/1/2006 | 3,7400 | 1,08% | 3,7000 | 3,7800 | 3,6800 | 93.570 | ,00 |
| 13/1/2006 | 3,7000 | -0,54% | 3,7200 | 3,7200 | 3,6600 | 35.150 | ,00 |
| 12/1/2006 | 3,7200 | -0,53% | 3,7400 | 3,7600 | 3,6800 | 32.862 | ,00 |
| 11/1/2006 | 3,7400 | 0,00% | 3,7000 | 3,7600 | 3,6800 | 29.780 | ,00 |
| 10/1/2006 | 3,7400 | -0,53% | 3,7000 | 3,7400 | 3,6200 | 31.055 | ,00 |
| 09/1/2006 | 3,7600 | -1,57% | 3,8200 | 3,8400 | 3,7200 | 62.076 | ,00 |
| 05/1/2006 | 3,8200 | -0,52% | 3,8000 | 3,8400 | 3,7600 | 25.220 | ,00 |
| 04/1/2006 | 3,8400 | 2,13% | 3,7600 | 3,8400 | 3,7400 | 60.550 | ,00 |
| 03/1/2006 | 3,7600 | 1,08% | 3,7200 | 3,8000 | 3,7000 | 47.100 | ,00 |
| 02/1/2006 | 3,7200 | 2,20% | 3,6400 | 3,7600 | 3,6400 | 43.920 | ,00 |
| 30/12/2005 | 3,6400 | 0,00% | 3,6000 | 3,6600 | 3,5800 | 26.610 | ,00 |
| 29/12/2005 | 3,6400 | 0,00% | 3,6400 | 3,6800 | 3,6200 | 24.517 | ,00 |
| 28/12/2005 | 3,6400 | 0,00% | 3,6200 | 3,6600 | 3,5600 | 20.310 | ,00 |
| 27/12/2005 | 3,6400 | 0,00% | 3,6400 | 3,6800 | 3,6000 | 15.780 | ,00 |
| 23/12/2005 | 3,6400 | -0,55% | 3,6400 | 3,6800 | 3,6200 | 24.480 | ,00 |
| 22/12/2005 | 3,6600 | 2,81% | 3,5800 | 3,7000 | 3,5800 | 55.990 | ,00 |
| 21/12/2005 | 3,5600 | -1,11% | 3,6000 | 3,6000 | 3,5000 | 4.300 | ,00 |
| 20/12/2005 | 3,6000 | 0,56% | 3,5800 | 3,6000 | 3,5000 | 4.496 | ,00 |
| 19/12/2005 | 3,5800 | 2,29% | 3,4600 | 3,5800 | 3,4600 | 6.900 | ,00 |
| 16/12/2005 | 3,5000 | -0,57% | 3,5200 | 3,5200 | 3,4800 | 4.705 | ,00 |
| 15/12/2005 | 3,5200 | 0,00% | 3,5400 | 3,5400 | 3,5000 | 4.360 | ,00 |
| 14/12/2005 | 3,5200 | 0,00% | 3,5000 | 3,5200 | 3,4600 | 11.070 | ,00 |
| 13/12/2005 | 3,5200 | 0,57% | 3,5000 | 3,5200 | 3,4800 | 7.950 | ,00 |
| 12/12/2005 | 3,5000 | 0,57% | 3,4600 | 3,5000 | 3,4000 | 2.710 | ,00 |
| 09/12/2005 | 3,4800 | -0,57% | 3,5000 | 3,5000 | 3,4200 | 5.434 | ,00 |
| 08/12/2005 | 3,5000 | 0,57% | 3,4400 | 3,5200 | 3,4400 | 4.710 | ,00 |
| 07/12/2005 | 3,4800 | -0,57% | 3,5000 | 3,5000 | 3,4200 | 4.330 | ,00 |
| 06/12/2005 | 3,5000 | -0,57% | 3,5200 | 3,5200 | 3,4800 | 370 | ,00 |
| 05/12/2005 | 3,5200 | 0,57% | 3,5000 | 3,5200 | 3,4200 | 3.770 | ,00 |
| 02/12/2005 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,4400 | 3.250 | ,00 |
| 01/12/2005 | 3,5000 | -1,13% | 3,5000 | 3,5200 | 3,4200 | 8.650 | ,00 |
| 30/11/2005 | 3,5400 | 0,57% | 3,5000 | 3,5600 | 3,5000 | 650 | ,00 |
| 29/11/2005 | 3,5200 | 0,57% | 3,5000 | 3,5200 | 3,4800 | 2.240 | ,00 |
| 28/11/2005 | 3,5000 | -0,57% | 3,5200 | 3,5200 | 3,4000 | 7.370 | ,00 |
| 25/11/2005 | 3,5200 | 0,57% | 3,5000 | 3,5400 | 3,4800 | 3.840 | ,00 |
| 24/11/2005 | 3,5000 | -1,13% | 3,5000 | 3,5200 | 3,4800 | 1.200 | ,00 |
| 23/11/2005 | 3,5400 | 0,57% | 3,5000 | 3,5400 | 3,4200 | 36.910 | ,00 |
| 22/11/2005 | 3,5200 | -0,56% | 3,5200 | 3,5200 | 3,4600 | 32.580 | ,00 |
| 21/11/2005 | 3,5400 | 0,57% | 3,5200 | 3,5400 | 3,3400 | 21.210 | ,00 |
| 18/11/2005 | 3,5200 | 2,92% | 3,4200 | 3,6000 | 3,4200 | 61.480 | ,00 |
| 17/11/2005 | 3,4200 | 4,27% | 3,2800 | 3,5000 | 3,2600 | 36.260 | ,00 |
| 16/11/2005 | 3,2800 | 0,61% | 3,2800 | 3,2800 | 3,2400 | 1.090 | ,00 |
| 15/11/2005 | 3,2600 | -0,61% | 3,3000 | 3,3000 | 3,2200 | 2.360 | ,00 |
| 14/11/2005 | 3,2800 | -0,61% | 3,3200 | 3,3200 | 3,2400 | 2.960 | ,00 |
| 11/11/2005 | 3,3000 | 0,61% | 3,3000 | 3,3000 | 3,2600 | 20.090 | ,00 |
| 10/11/2005 | 3,2800 | -1,20% | 3,3200 | 3,3200 | 3,2600 | 3.840 | ,00 |
| 09/11/2005 | 3,3200 | -0,60% | 3,3400 | 3,3400 | 3,2600 | 3.650 | ,00 |
| 08/11/2005 | 3,3400 | 1,21% | 3,3000 | 3,3400 | 3,2600 | 4.840 | ,00 |
| 07/11/2005 | 3,3000 | -0,60% | 3,3200 | 3,3200 | 3,2800 | 5.620 | ,00 |
| 04/11/2005 | 3,3200 | 0,61% | 3,3400 | 3,3400 | 3,3000 | 2.450 | ,00 |
| 03/11/2005 | 3,3000 | -0,60% | 3,3000 | 3,3200 | 3,2600 | 4.220 | ,00 |
| 02/11/2005 | 3,3200 | -0,60% | 3,2800 | 3,3200 | 3,2600 | 5.500 | ,00 |
| 01/11/2005 | 3,3400 | 0,60% | 3,2400 | 3,3400 | 3,2400 | 1.290 | ,00 |
| 31/10/2005 | 3,3200 | -0,60% | 3,3200 | 3,3400 | 3,2600 | 2.000 | ,00 |
| 27/10/2005 | 3,3400 | 1,21% | 3,2800 | 3,3400 | 3,2800 | 11.490 | ,00 |
| 26/10/2005 | 3,3000 | 0,00% | 3,2200 | 3,3400 | 3,2200 | 79.020 | ,00 |
| 25/10/2005 | 3,3000 | 0,00% | 3,2800 | 3,3000 | 3,2800 | 3.210 | ,00 |
| 24/10/2005 | 3,3000 | 0,61% | 3,3000 | 3,3200 | 3,2400 | 6.920 | ,00 |
| 21/10/2005 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2400 | 8.830 | ,00 |
| 20/10/2005 | 3,2800 | 1,23% | 3,2000 | 3,2800 | 3,2000 | 5.790 | ,00 |
| 19/10/2005 | 3,2400 | -0,61% | 3,2000 | 3,2800 | 3,1800 | 10.150 | ,00 |
| 18/10/2005 | 3,2600 | 1,87% | 3,2600 | 3,2600 | 3,2000 | 10.470 | ,00 |
| 17/10/2005 | 3,2000 | -2,44% | 3,2800 | 3,2800 | 3,2000 | 4.200 | ,00 |
| 14/10/2005 | 3,2800 | 1,23% | 3,2400 | 3,3000 | 3,2400 | 5.250 | ,00 |
| 13/10/2005 | 3,2400 | -1,82% | 3,2400 | 3,3000 | 3,2400 | 2.200 | ,00 |
| 12/10/2005 | 3,3000 | 0,61% | 3,2400 | 3,3000 | 3,2400 | 12.580 | ,00 |
| 11/10/2005 | 3,2800 | 1,23% | 3,2800 | 3,3000 | 3,1400 | 41.340 | ,00 |
| 10/10/2005 | 3,2400 | 1,25% | 3,1200 | 3,2400 | 3,1000 | 8.180 | ,00 |
| 07/10/2005 | 3,2000 | 0,00% | 3,1400 | 3,2000 | 3,0800 | 9.190 | ,00 |
| 06/10/2005 | 3,2000 | 0,00% | 3,1200 | 3,2000 | 3,1000 | 10.850 | ,00 |
| 05/10/2005 | 3,2000 | -0,62% | 3,1600 | 3,2000 | 3,1600 | 3.710 | ,00 |
| 04/10/2005 | 3,2200 | -0,62% | 3,2200 | 3,2200 | 3,1600 | 4.100 | ,00 |
| 03/10/2005 | 3,2400 | 0,00% | 3,1400 | 3,2400 | 3,1400 | 2.780 | ,00 |
| 30/9/2005 | 3,2400 | -0,61% | 3,1600 | 3,2600 | 3,1600 | 7.990 | ,00 |
| 29/9/2005 | 3,2600 | 0,00% | 3,1800 | 3,2600 | 3,1600 | 4.000 | ,00 |
| 28/9/2005 | 3,2600 | -0,61% | 3,2400 | 3,2800 | 3,1800 | 7.440 | ,00 |
| 27/9/2005 | 3,2800 | -0,61% | 3,2800 | 3,3000 | 3,2200 | 5.370 | ,00 |
| 26/9/2005 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,2400 | 6.850 | ,00 |
| 23/9/2005 | 3,3000 | -0,60% | 3,2600 | 3,3200 | 3,2400 | 7.820 | ,00 |
| 22/9/2005 | 3,3200 | 0,61% | 3,2400 | 3,3400 | 3,2400 | 32.250 | ,00 |
| 21/9/2005 | 3,3000 | 0,00% | 3,2600 | 3,3200 | 3,2600 | 6.470 | ,00 |
| 20/9/2005 | 3,3000 | -1,20% | 3,2600 | 3,3200 | 3,2600 | 104.520 | ,00 |
| 19/9/2005 | 3,3400 | -0,60% | 3,2600 | 3,3400 | 3,2600 | 3.810 | ,00 |
| 16/9/2005 | 3,3600 | 1,20% | 3,2800 | 3,3600 | 3,2600 | 7.750 | ,00 |
| 15/9/2005 | 3,3200 | 1,22% | 3,3200 | 3,3600 | 3,2800 | 12.480 | ,00 |
| 14/9/2005 | 3,2800 | -2,38% | 3,3600 | 3,3600 | 3,2800 | 2.660 | ,00 |
| 13/9/2005 | 3,3600 | 0,00% | 3,3800 | 3,3800 | 3,3000 | 8.700 | ,00 |
| 12/9/2005 | 3,3600 | 0,00% | 3,3200 | 3,3600 | 3,2800 | 9.840 | ,00 |
| 09/9/2005 | 3,3600 | 0,60% | 3,3800 | 3,3800 | 3,3200 | 890 | ,00 |
| 08/9/2005 | 3,3400 | -1,76% | 3,3400 | 3,3800 | 3,3000 | 7.170 | ,00 |
| 07/9/2005 | 3,4000 | 0,00% | 3,3800 | 3,4000 | 3,3400 | 5.430 | ,00 |
| 06/9/2005 | 3,4000 | 0,00% | 3,3800 | 3,4000 | 3,3400 | 7.920 | ,00 |
| 05/9/2005 | 3,4000 | 0,59% | 3,3800 | 3,4000 | 3,3400 | 7.990 | ,00 |
| 02/9/2005 | 3,3800 | 0,00% | 3,4000 | 3,4000 | 3,2600 | 9.770 | ,00 |
| 01/9/2005 | 3,3800 | 0,60% | 3,3600 | 3,4000 | 3,3000 | 7.000 | ,00 |
| 31/8/2005 | 3,3600 | -1,18% | 3,4400 | 3,4400 | 3,3000 | 6.960 | ,00 |
| 30/8/2005 | 3,4000 | 1,19% | 3,3600 | 3,4000 | 3,3200 | 3.690 | ,00 |
| 29/8/2005 | 3,3600 | -1,75% | 3,4000 | 3,4200 | 3,2800 | 11.300 | ,00 |
| 26/8/2005 | 3,4200 | 0,59% | 3,3800 | 3,4400 | 3,3200 | 5.800 | ,00 |
| 25/8/2005 | 3,4000 | -0,58% | 3,4000 | 3,4000 | 3,3200 | 5.700 | ,00 |
| 24/8/2005 | 3,4200 | -0,58% | 3,3600 | 3,4200 | 3,3600 | 3.020 | ,00 |
| 23/8/2005 | 3,4400 | 0,58% | 3,4000 | 3,4400 | 3,3200 | 6.210 | ,00 |
| 22/8/2005 | 3,4200 | -0,58% | 3,4400 | 3,4600 | 3,3200 | 8.110 | ,00 |
| 19/8/2005 | 3,4400 | -0,58% | 3,4200 | 3,4800 | 3,3800 | 4.480 | ,00 |
| 18/8/2005 | 3,4600 | 0,00% | 3,4400 | 3,4600 | 3,3800 | 9.060 | ,00 |
| 17/8/2005 | 3,4600 | 0,58% | 3,3600 | 3,4600 | 3,3600 | 6.490 | ,00 |
| 16/8/2005 | 3,4400 | 0,00% | 3,4200 | 3,4400 | 3,4200 | 2.560 | ,00 |
| 12/8/2005 | 3,4400 | -0,58% | 3,4400 | 3,4600 | 3,3800 | 7.960 | ,00 |
| 11/8/2005 | 3,4600 | 0,00% | 3,4600 | 3,5400 | 3,4000 | 13.220 | ,00 |
| 10/8/2005 | 3,4600 | -1,70% | 3,5000 | 3,5800 | 3,4400 | 13.250 | ,00 |
| 09/8/2005 | 3,5200 | -2,22% | 3,6400 | 3,6400 | 3,4400 | 15.700 | ,00 |
| 08/8/2005 | 3,6000 | 7,14% | 3,4000 | 3,6200 | 3,4000 | 43.560 | ,00 |
| 05/8/2005 | 3,3600 | 0,60% | 3,3200 | 3,3600 | 3,3000 | 7.640 | ,00 |
| 04/8/2005 | 3,3400 | 1,21% | 3,3000 | 3,3600 | 3,2800 | 32.000 | ,00 |
| 03/8/2005 | 3,3000 | 5,77% | 3,1400 | 3,3000 | 3,1400 | 37.430 | ,00 |
| 02/8/2005 | 3,1200 | 0,65% | 3,1000 | 3,1400 | 3,0600 | 6.000 | ,00 |
| 01/8/2005 | 3,1000 | 0,00% | 3,1000 | 3,1200 | 3,0400 | 8.390 | ,00 |
| 29/7/2005 | 3,1000 | 0,65% | 3,0200 | 3,1000 | 3,0200 | 4.750 | ,00 |
| 28/7/2005 | 3,0800 | 1,32% | 3,0000 | 3,0800 | 2,9800 | 4.280 | ,00 |
| 27/7/2005 | 3,0400 | 2,36% | 2,9500 | 3,0600 | 2,9000 | 5.970 | ,00 |
| 26/7/2005 | 2,9700 | 3,13% | 2,8800 | 2,9800 | 2,8800 | 8.440 | ,00 |
| 25/7/2005 | 2,8800 | -0,69% | 2,9500 | 2,9500 | 2,8700 | 1.450 | ,00 |
| 22/7/2005 | 2,9000 | 6,62% | 2,6800 | 2,9000 | 2,6700 | 20.900 | ,00 |
| 21/7/2005 | 2,7200 | -1,09% | 2,6900 | 2,7700 | 2,6900 | 4.810 | ,00 |
| 20/7/2005 | 2,7500 | 0,73% | 2,6900 | 2,7500 | 2,6900 | 2.710 | ,00 |
| 19/7/2005 | 2,7300 | -1,44% | 2,6600 | 2,7400 | 2,6600 | 2.670 | ,00 |
| 18/7/2005 | 2,7700 | -0,36% | 2,6600 | 2,7800 | 2,6600 | 3.100 | ,00 |
| 15/7/2005 | 2,7800 | 0,36% | 2,7800 | 2,7800 | 2,7200 | 2.800 | ,00 |
| 14/7/2005 | 2,7700 | -1,07% | 2,7200 | 2,7800 | 2,7000 | 1.300 | ,00 |
| 13/7/2005 | 2,8000 | 2,19% | 2,6900 | 2,8000 | 2,6800 | 3.250 | ,00 |
| 12/7/2005 | 2,7400 | -1,79% | 2,6900 | 2,7900 | 2,6900 | 6.110 | ,00 |
| 11/7/2005 | 2,7900 | -2,45% | 2,8000 | 2,8500 | 2,7600 | 3.120 | ,00 |
| 08/7/2005 | 2,8600 | 1,78% | 2,8400 | 2,8600 | 2,7600 | 1.030 | ,00 |
| 07/7/2005 | 2,8100 | -2,77% | 2,8900 | 2,8900 | 2,7100 | 11.070 | ,00 |
| 06/7/2005 | 2,8900 | -3,02% | 2,9000 | 2,9800 | 2,7000 | 16.310 | ,00 |
| 05/7/2005 | 2,9800 | 0,00% | 2,9000 | 2,9800 | 2,9000 | 850 | ,00 |
| 04/7/2005 | 2,9800 | -1,32% | 2,9100 | 3,0000 | 2,9100 | 6.530 | ,00 |
| 01/7/2005 | 3,0200 | -3,82% | 3,0000 | 3,0800 | 3,0000 | 2.490 | ,00 |
| 30/6/2005 | 3,1400 | 1,95% | 2,9400 | 3,1400 | 2,9400 | 220.910 | ,00 |
| 29/6/2005 | 3,0800 | -1,91% | 3,0800 | 3,1000 | 2,9100 | 5.650 | ,00 |
| 28/6/2005 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,0400 | 1.840 | ,00 |
| 27/6/2005 | 3,1400 | -0,63% | 3,1200 | 3,1600 | 3,0400 | 3.080 | ,00 |
| 24/6/2005 | 3,1600 | 4,64% | 3,1600 | 3,1600 | 2,9400 | 218.160 | ,00 |
| 23/6/2005 | 3,0200 | -4,43% | 3,0800 | 3,1400 | 3,0200 | 3.950 | ,00 |
| 22/6/2005 | 3,1600 | 0,64% | 3,1400 | 3,1800 | 3,0400 | 4.880 | ,00 |
| 21/6/2005 | 3,1400 | -1,88% | 3,2000 | 3,2000 | 2,9200 | 47.220 | ,00 |
| 17/6/2005 | 3,2000 | -0,62% | 3,2000 | 3,2200 | 3,1200 | 2.290 | ,00 |
| 16/6/2005 | 3,2200 | -0,62% | 3,1600 | 3,2200 | 3,1600 | 2.840 | ,00 |
| 15/6/2005 | 3,2400 | 0,62% | 3,2000 | 3,2400 | 3,1600 | 5.570 | ,00 |
| 14/6/2005 | 3,2200 | 0,00% | 3,2200 | 3,2400 | 3,1800 | 9.460 | ,00 |
| 13/6/2005 | 3,2200 | -0,62% | 3,1800 | 3,2400 | 3,1600 | 1.910 | ,00 |
| 10/6/2005 | 3,2400 | 0,00% | 3,2000 | 3,2400 | 3,2000 | 3.550 | ,00 |
| 09/6/2005 | 3,2400 | 0,00% | 3,2200 | 3,2400 | 3,2000 | 2.500 | ,00 |
| 08/6/2005 | 3,2400 | 0,00% | 3,1600 | 3,2400 | 3,1600 | 4.710 | ,00 |
| 07/6/2005 | 3,2400 | 0,00% | 3,1600 | 3,2400 | 3,1400 | 8.900 | ,00 |
| 06/6/2005 | 3,2400 | -0,61% | 3,2000 | 3,2400 | 3,2000 | 1.830 | ,00 |
| 03/6/2005 | 3,2600 | 0,62% | 3,1800 | 3,2600 | 3,1800 | 14.530 | ,00 |
| 02/6/2005 | 3,2400 | 0,00% | 3,2400 | 3,2600 | 3,2000 | 18.270 | ,00 |
| 01/6/2005 | 3,2400 | 0,00% | 3,2000 | 3,2400 | 3,1800 | 15.000 | ,00 |
| 31/5/2005 | 3,2400 | -0,61% | 3,2000 | 3,2600 | 3,1800 | 9.140 | ,00 |
| 30/5/2005 | 3,2600 | -0,61% | 3,2000 | 3,2600 | 3,2000 | 2.100 | ,00 |
| 27/5/2005 | 3,2800 | 0,00% | 3,2400 | 3,2800 | 3,2400 | 1.150 | ,00 |
| 26/5/2005 | 3,2800 | 0,61% | 3,2600 | 3,3400 | 3,2200 | 14.460 | ,00 |
| 25/5/2005 | 3,2600 | -1,21% | 3,2200 | 3,2600 | 3,2200 | 3.620 | ,00 |
| 24/5/2005 | 3,3000 | 0,00% | 3,2000 | 3,3000 | 3,2000 | 6.350 | ,00 |
| 23/5/2005 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,2800 | 4.350 | ,00 |
| 20/5/2005 | 3,3000 | 1,23% | 3,2600 | 3,3000 | 3,2000 | 7.730 | ,00 |
| 19/5/2005 | 3,2600 | 0,00% | 3,2000 | 3,2600 | 3,2000 | 2.616 | ,00 |
| 18/5/2005 | 3,2600 | 0,00% | 3,2400 | 3,2600 | 3,2200 | 3.050 | ,00 |
| 17/5/2005 | 3,2600 | 0,00% | 3,2600 | 3,2800 | 3,2200 | 12.950 | ,00 |
| 16/5/2005 | 3,2600 | -0,61% | 3,2800 | 3,3200 | 3,2600 | 12.460 | ,00 |
| 13/5/2005 | 3,2800 | 0,00% | 3,2200 | 3,2800 | 3,2200 | 8.320 | ,00 |
| 12/5/2005 | 3,2800 | 0,00% | 3,2600 | 3,2800 | 3,2000 | 14.830 | ,00 |
| 11/5/2005 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2200 | 10.280 | ,00 |
| 10/5/2005 | 3,2800 | 0,61% | 3,2200 | 3,2800 | 3,2200 | 7.240 | ,00 |
| 09/5/2005 | 3,2600 | -1,81% | 3,3200 | 3,3200 | 3,2000 | 11.860 | ,00 |
| 06/5/2005 | 3,3200 | 1,84% | 3,2800 | 3,3200 | 3,2600 | 24.130 | ,00 |
| 05/5/2005 | 3,2600 | 2,52% | 3,2200 | 3,2800 | 3,1600 | 20.870 | ,00 |
| 04/5/2005 | 3,1800 | -0,62% | 3,2000 | 3,2000 | 3,0600 | 10.020 | ,00 |
| 03/5/2005 | 3,2000 | -2,44% | 3,2800 | 3,2800 | 3,1400 | 8.290 | ,00 |
| 28/4/2005 | 3,2800 | 0,00% | 3,2400 | 3,2800 | 3,1800 | 14.910 | ,00 |
| 27/4/2005 | 3,2800 | 1,86% | 3,2400 | 3,2800 | 3,1600 | 6.100 | ,00 |
| 26/4/2005 | 3,2200 | 1,90% | 3,2400 | 3,2400 | 3,1200 | 23.400 | ,00 |
| 25/4/2005 | 3,1600 | -7,60% | 3,3400 | 3,3800 | 3,0800 | 22.450 | ,00 |
| 22/4/2005 | 3,4200 | -0,58% | 3,4200 | 3,4400 | 3,3600 | 4.150 | ,00 |
| 21/4/2005 | 3,4400 | 0,00% | 3,4000 | 3,4400 | 3,3400 | 16.910 | ,00 |
| 20/4/2005 | 3,4400 | -0,58% | 3,5000 | 3,5000 | 3,3800 | 6.680 | ,00 |
| 19/4/2005 | 3,4600 | -1,14% | 3,4800 | 3,5000 | 3,4000 | 23.600 | ,00 |
| 18/4/2005 | 3,5000 | -0,57% | 3,4600 | 3,5000 | 3,4200 | 13.470 | ,00 |
| 15/4/2005 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,4600 | 10.060 | ,00 |
| 14/4/2005 | 3,5200 | 0,57% | 3,5000 | 3,5200 | 3,4200 | 14.880 | ,00 |
| 13/4/2005 | 3,5000 | -1,13% | 3,5400 | 3,5600 | 3,5000 | 16.710 | ,00 |
| 12/4/2005 | 3,5400 | -0,56% | 3,5400 | 3,5600 | 3,4800 | 15.050 | ,00 |
| 11/4/2005 | 3,5600 | 0,00% | 3,5600 | 3,5800 | 3,4800 | 24.370 | ,00 |
| 08/4/2005 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,4800 | 18.980 | ,00 |
| 07/4/2005 | 3,5600 | 0,00% | 3,6000 | 3,6000 | 3,5200 | 47.900 | ,00 |
| 06/4/2005 | 3,5600 | 2,30% | 3,5000 | 3,7000 | 3,5000 | 111.060 | ,00 |
| 05/4/2005 | 3,4800 | 1,75% | 3,5000 | 3,5000 | 3,3800 | 61.530 | ,00 |
| 04/4/2005 | 3,4200 | -1,72% | 3,5000 | 3,5000 | 3,3800 | 27.890 | ,00 |
| 01/4/2005 | 3,4800 | -1,14% | 3,4800 | 3,5200 | 3,4200 | 47.990 | ,00 |
| 31/3/2005 | 3,5200 | 2,33% | 3,4400 | 3,5200 | 3,3200 | 79.640 | ,00 |
| 30/3/2005 | 3,4400 | -1,15% | 3,5000 | 3,5000 | 3,3600 | 31.860 | ,00 |
| 29/3/2005 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,3600 | 76.200 | ,00 |
| 24/3/2005 | 3,4800 | 0,00% | 3,4600 | 3,4800 | 3,3600 | 155.420 | ,00 |
| 23/3/2005 | 3,4800 | 0,00% | 3,4400 | 3,4800 | 3,3600 | 68.590 | ,00 |
| 22/3/2005 | 3,4800 | 1,16% | 3,4400 | 3,4800 | 3,3200 | 9.430 | ,00 |
| 21/3/2005 | 3,4400 | -1,15% | 3,4800 | 3,4800 | 3,3600 | 22.920 | ,00 |
| 18/3/2005 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4200 | 75.690 | ,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.% |
|---|