Συνεχης ενημερωση

AVE Α.Ε. (ΑΒΕ)

0,4850 €

-0,0080 (-1,62%)

Άνοιγμα 0,4940
Υψηλό 0,4950
Χαμηλό 0,4800

Όγκος 30.209
Τζίρος 14.790 €
Πράξεις 51

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/2/2010	0,7400	-1,33%	0,7100	0,7400	0,6800	9.256	,00
05/2/2010	0,7500	-1,32%	0,7500	0,7500	0,6900	13.003	,00
04/2/2010	0,7600	0,00%	0,7600	0,7600	0,7200	6.463	,00
03/2/2010	0,7600	0,00%	0,7600	0,7700	0,7400	2.294	,00
02/2/2010	0,7600	0,00%	0,7600	0,7600	0,7500	2.518	,00
01/2/2010	0,7600	0,00%	0,7600	0,7800	0,7600	1.991	,00
29/1/2010	0,7600	0,00%	0,7600	0,7700	0,7600	375	,00
28/1/2010	0,7600	1,33%	0,7500	0,7700	0,7300	2.604	,00
27/1/2010	0,7500	-2,60%	0,7500	0,7500	0,7500	104	,00
26/1/2010	0,7700	-1,28%	0,7700	0,7700	0,7600	2.876	,00
25/1/2010	0,7800	0,00%	0,7900	0,7900	0,7600	2.667	,00
22/1/2010	0,7800	4,00%	0,7700	0,8000	0,7500	3.802	,00
21/1/2010	0,7500	-1,32%	0,7500	0,7500	0,7100	14.792	,00
20/1/2010	0,7600	-1,30%	0,7500	0,7700	0,7400	4.398	,00
19/1/2010	0,7700	0,00%	0,7900	0,8000	0,7400	2.604	,00
18/1/2010	0,7700	-2,53%	0,7600	0,7800	0,7100	18.567	,00
15/1/2010	0,7900	-1,25%	0,7800	0,7900	0,7600	5.960	,00
14/1/2010	0,8000	0,00%	0,7800	0,8000	0,7800	3.542	,00
13/1/2010	0,8000	1,27%	0,8100	0,8200	0,7400	7.120	,00
12/1/2010	0,7900	-3,66%	0,8000	0,8000	0,7900	218	,00
11/1/2010	0,8200	1,23%	0,8300	0,8300	0,8100	5.492	,00
08/1/2010	0,8100	2,53%	0,7900	0,8100	0,7900	6.333	,00
07/1/2010	0,7900	0,00%	0,7900	0,7900	0,7700	1.813	,00
05/1/2010	0,7900	-1,25%	0,7800	0,8000	0,7700	7.708	,00
04/1/2010	0,8000	2,56%	0,7600	0,8000	0,7500	6.827	,00
31/12/2009	0,7800	1,30%	0,7800	0,8100	0,7700	4.682	3.652,95
30/12/2009	0,7700	0,00%	0,7700	0,7700	0,7600	542	415,50
29/12/2009	0,7700	2,67%	0,7500	0,7700	0,7300	13.769	10.460,39
28/12/2009	0,7500	5,63%	0,7200	0,7500	0,7100	11.843	8.637,74
23/12/2009	0,7100	0,00%	0,7100	0,7200	0,7000	18.271	13.024,69
22/12/2009	0,7100	1,43%	0,7000	0,7200	0,6600	4.483	3.166,21
21/12/2009	0,7000	0,00%	0,6900	0,7000	0,6800	2.490	1.725,37
18/12/2009	0,7000	0,00%	0,7100	0,7100	0,6500	3.333	2.270,50
17/12/2009	0,7000	0,00%	0,7000	0,7000	0,6700	11.167	7.803,69
16/12/2009	0,7000	4,48%	0,6400	0,7000	0,6400	9.389	6.448,21
15/12/2009	0,6700	-1,47%	0,6800	0,6800	0,6200	1.458	954,00
14/12/2009	0,6800	3,03%	0,6800	0,6800	0,6300	20.271	13.404,40
11/12/2009	0,6600	-1,49%	0,6900	0,7000	0,6200	38.902	25.261,15
10/12/2009	0,6700	3,08%	0,6400	0,6700	0,6300	13.836	9.115,10
09/12/2009	0,6500	0,00%	0,6300	0,6500	0,6100	14.386	9.288,06
08/12/2009	0,6500	0,00%	0,6700	0,6700	0,6000	10.068	6.395,80
07/12/2009	0,6500	0,00%	0,6400	0,6500	0,6300	1.698	1.100,00
04/12/2009	0,6500	4,84%	0,6200	0,6600	0,5900	13.654	8.566,00
03/12/2009	0,6200	1,64%	0,6200	0,6300	0,6200	72.958	45.535,38
02/12/2009	0,6100	-6,15%	0,6600	0,6700	0,6000	12.348	7.774,78
01/12/2009	0,6500	8,33%	0,6100	0,6500	0,6100	471	,00
30/11/2009	0,6000	-3,23%	0,5900	0,6300	0,5700	37.677	,00
27/11/2009	0,6200	5,08%	0,5900	0,6300	0,5800	58.736	,00
26/11/2009	0,5900	-4,84%	0,6100	0,6100	0,5900	9.040	,00
25/11/2009	0,6200	1,64%	0,6100	0,6300	0,6000	12.552	,00
24/11/2009	0,6100	-4,69%	0,6400	0,6600	0,6000	38.544	,00
23/11/2009	0,6400	0,00%	0,6400	0,6600	0,6400	14.354	,00
20/11/2009	0,6400	-5,88%	0,6700	0,6700	0,6400	31.782	,00
19/11/2009	0,6800	1,49%	0,6800	0,6800	0,6700	17.917	,00
18/11/2009	0,6700	3,08%	0,6700	0,6700	0,6600	7.094	,00
17/11/2009	0,6500	-1,52%	0,6700	0,6800	0,6400	35.021	,00
16/11/2009	0,6600	-5,71%	0,7200	0,7200	0,6600	31.625	,00
13/11/2009	0,7000	6,06%	0,6600	0,7000	0,6600	71.068	,00
12/11/2009	0,6600	-5,71%	0,7000	0,7200	0,6500	190.232	,00
11/11/2009	0,7000	-9,09%	0,7700	0,7800	0,6900	192.644	,00
10/11/2009	0,7700	-6,10%	0,8300	0,8300	0,7700	64.177	,00
09/11/2009	0,8200	2,50%	0,8100	0,8400	0,8100	63.049	,00
06/11/2009	0,8000	-2,44%	0,8400	0,8400	0,7900	185.575	,00
05/11/2009	0,8200	0,00%	0,8400	0,8700	0,8100	223.870	,00
04/11/2009	0,8200	1,23%	0,8100	0,8400	0,7800	309.130	,00
03/11/2009	0,8100	-15,63%	0,8900	0,9100	0,7900	313.988	,00
02/11/2009	0,9600	-19,33%	1,1500	1,1500	0,9600	105.336	,00
30/10/2009	1,1900	-4,80%	1,2500	1,3000	1,1500	13.953	,00
29/10/2009	1,2500	-5,30%	1,3200	1,3200	1,2500	5.651	,00
27/10/2009	1,3200	5,60%	1,2500	1,3200	1,2300	1.823	,00
26/10/2009	1,2500	0,00%	1,2600	1,3300	1,2400	6.300	,00
23/10/2009	1,2500	-1,57%	1,2900	1,2900	1,2500	14.724	,00
22/10/2009	1,2700	-3,79%	1,3600	1,3600	1,2500	13.961	,00
21/10/2009	1,3200	0,00%	1,3600	1,3600	1,3200	73	,00
20/10/2009	1,3200	-1,49%	1,3500	1,3600	1,2900	10.906	,00
19/10/2009	1,3400	-3,60%	1,3900	1,4400	1,3400	6.960	,00
16/10/2009	1,3900	-1,42%	1,3900	1,3900	1,3900	625	,00
15/10/2009	1,4100	-2,76%	1,4300	1,4600	1,4100	2.344	,00
14/10/2009	1,4500	1,40%	1,3900	1,4900	1,3900	3.026	,00
13/10/2009	1,4300	-0,69%	1,4400	1,4700	1,4100	8.808	,00
12/10/2009	1,4400	0,70%	1,5100	1,5100	1,4100	59.523	,00
09/10/2009	1,4300	-0,69%	1,4400	1,4400	1,4300	8.647	,00
08/10/2009	1,4400	-6,49%	1,5400	1,5400	1,4400	18.802	,00
07/10/2009	1,5400	4,76%	1,5000	1,6100	1,4700	11.927	,00
06/10/2009	1,4700	-3,92%	1,4200	1,5100	1,4200	1.969	,00
05/10/2009	1,5300	8,51%	1,5300	1,5300	1,5300	1	,00
02/10/2009	1,4100	-3,42%	1,5100	1,5100	1,4100	8	,00
01/10/2009	1,4600	-0,68%	1,4800	1,4800	1,4600	1.522	,00
30/9/2009	1,4700	0,00%	1,4800	1,4800	1,4700	46	,00
29/9/2009	1,4700	-2,00%	1,4900	1,4900	1,4000	427	,00
28/9/2009	1,5000	0,00%	1,5000	1,5000	1,5000	1	,00
25/9/2009	1,5000	0,67%	1,5000	1,5000	1,5000	34	,00
24/9/2009	1,4900	1,36%	1,4500	1,5000	1,4500	4.836	,00
23/9/2009	1,4700	-2,65%	1,5400	1,5400	1,4600	5.213	,00
22/9/2009	1,5100	-2,58%	1,5600	1,5600	1,4500	4.319	,00
21/9/2009	1,5500	0,00%	1,5700	1,5700	1,5500	30	,00
18/9/2009	1,5500	-0,64%	1,5000	1,5600	1,5000	3.545	,00
17/9/2009	1,5600	1,30%	1,6100	1,6100	1,5400	6.623	,00
16/9/2009	1,5400	-7,23%	1,7600	1,7600	1,5300	14.611	,00
15/9/2009	1,6600	-1,78%	1,8000	1,8000	1,5400	2.847	,00
14/9/2009	1,6900	5,62%	1,7500	1,7500	1,6900	3	,00
11/9/2009	1,6000	-2,44%	1,7000	1,7000	1,6000	861	,00
10/9/2009	1,6400	-4,65%	1,7700	1,7700	1,6300	751	,00
09/9/2009	1,7200	-2,27%	1,8000	1,8000	1,7200	839	,00
08/9/2009	1,7600	-3,30%	1,7300	1,7700	1,6900	6.164	,00
07/9/2009	1,8200	2,25%	1,8200	1,8200	1,8200	1	,00
04/9/2009	1,7800	7,88%	1,8000	1,8000	1,7800	2	,00
03/9/2009	1,6500	0,00%	1,6500	1,6500	1,6500	21	,00
02/9/2009	1,6500	0,00%	1,6200	1,6500	1,6100	1.284	,00
01/9/2009	1,6500	-1,20%	1,6700	1,6700	1,6500	1.674	,00
31/8/2009	1,6700	-3,47%	1,6800	1,6800	1,6400	2.395	,00
28/8/2009	1,7300	-4,42%	1,8000	1,8000	1,7300	3.374	,00
27/8/2009	1,8100	0,56%	1,9000	1,9000	1,8100	1.063	,00
26/8/2009	1,8000	-3,23%	1,8200	1,9000	1,8000	7.189	,00
25/8/2009	1,8600	-0,53%	1,9100	1,9100	1,8600	1.061	,00
24/8/2009	1,8700	-1,06%	1,9500	1,9500	1,8200	5.422	,00
21/8/2009	1,8900	1,07%	1,8000	1,8900	1,8000	213	,00
20/8/2009	1,8700	-9,22%	1,9000	1,9100	1,8700	5.017	,00
19/8/2009	2,0600	7,85%	2,0600	2,0600	2,0600	1	,00
18/8/2009	1,9100	-0,52%	1,9200	1,9200	1,8900	3.696	,00
17/8/2009	1,9200	0,00%	2,0400	2,0400	1,9200	5	,00
14/8/2009	1,9200	-0,52%	1,9700	1,9700	1,9200	5.242	,00
13/8/2009	1,9300	0,00%	2,0900	2,0900	1,9200	8.782	,00
12/8/2009	1,9300	-9,39%	2,0700	2,1700	1,9200	11.353	,00
11/8/2009	2,1300	5,45%	2,1300	2,1300	2,1300	1	,00
10/8/2009	2,0200	-3,35%	2,1900	2,1900	2,0200	991	,00
07/8/2009	2,0900	5,03%	2,0900	2,0900	2,0900	1.042	,00
06/8/2009	1,9900	0,00%	2,1700	2,1700	1,9100	8.335	,00
05/8/2009	1,9900	-9,95%	2,2700	2,2700	1,9900	3.760	,00
04/8/2009	2,2100	6,25%	2,2100	2,2100	2,2100	627	,00
03/8/2009	2,0800	1,46%	2,2400	2,2400	2,0200	1.779	,00
31/7/2009	2,0500	-4,21%	2,0400	2,0500	2,0400	728	,00
30/7/2009	2,1400	2,88%	2,0700	2,1400	2,0700	124	,00
29/7/2009	2,0800	4,52%	2,1800	2,1800	2,0800	17	34,82
28/7/2009	1,9900	2,05%	2,1000	2,1000	1,9200	1.170	,00
27/7/2009	1,9500	-8,45%	2,2100	2,2100	1,9300	1.886	,00
24/7/2009	2,1300	0,00%	2,1100	2,1300	2,1100	1.927	,00
23/7/2009	2,1300	6,50%	2,0000	2,1900	2,0000	1.580	,00
22/7/2009	2,0000	0,00%	2,0000	2,0000	2,0000		,00
21/7/2009	2,0000	0,00%	2,0000	2,0000	2,0000		,00
20/7/2009	2,0000	7,53%	2,0300	2,0300	1,7800	2.598	,00
17/7/2009	1,8600	-3,63%	1,7800	1,9500	1,7800	2.243	,00
16/7/2009	1,9300	-0,52%	1,9300	1,9300	1,9300	2.083	,00
15/7/2009	1,9400	-1,02%	1,9200	1,9400	1,8200	523	,00
14/7/2009	1,9600	2,62%	1,9900	1,9900	1,8500	14.240	,00
13/7/2009	1,9100	-0,52%	2,0000	2,0000	1,7500	4.520	,00
10/7/2009	1,9200	0,00%	1,9200	1,9200	1,7500	6.354	,00
09/7/2009	1,9200	0,00%	1,8800	1,9200	1,8800	3.646	,00
08/7/2009	1,9200	-1,03%	1,9100	1,9200	1,9100	3.125	,00
07/7/2009	1,9400	0,52%	1,9600	1,9600	1,7400	198	,00
06/7/2009	1,9300	-0,52%	1,9600	1,9600	1,9300	209	,00
03/7/2009	1,9400	6,59%	1,7700	1,9400	1,7600	528	,00
02/7/2009	1,8200	-3,70%	1,9600	1,9900	1,8200	6.673	,00
01/7/2009	1,8900	-5,50%	2,0000	2,0000	1,8800	14.941	,00
30/6/2009	2,0000	4,17%	2,0000	2,0100	1,9300	1.595	,00
29/6/2009	1,9200	3,23%	1,9200	1,9300	1,8700	2.442	,00
26/6/2009	1,8600	0,00%	1,8600	1,8600	1,8600	1.042	,00
25/6/2009	1,8600	-5,58%	1,8200	1,8900	1,8200	501	,00
24/6/2009	1,9700	9,44%	1,8200	1,9700	1,8200	1.457	,00
23/6/2009	1,8000	-3,74%	1,8200	1,8500	1,8000	3.356	,00
22/6/2009	1,8700	2,19%	1,9200	1,9200	1,7800	2.601	,00
19/6/2009	1,8300	1,67%	1,8000	1,8400	1,8000	4.994	,00
18/6/2009	1,8000	0,00%	1,8000	1,8000	1,7800	5.943	,00
17/6/2009	1,8000	-5,76%	1,8900	1,8900	1,7900	8.735	,00
16/6/2009	1,9100	-2,55%	1,9300	1,9300	1,9000	5.101	,00
15/6/2009	1,9600	0,00%	2,0900	2,0900	1,9600	16.396	,00
12/6/2009	1,9600	0,00%	1,8700	2,0200	1,8700	13.166	,00
11/6/2009	1,9600	-1,51%	1,9200	2,0100	1,9200	1.147	,00
10/6/2009	1,9900	0,00%	2,0900	2,0900	1,8900	4.990	,00
09/6/2009	1,9900	-9,95%	2,0500	2,0700	1,9900	8.545	,00
05/6/2009	2,2100	0,45%	2,1600	2,2100	2,1600	3.125	,00
04/6/2009	2,2000	-1,35%	2,1100	2,2000	2,0400	2.083	,00
03/6/2009	2,2300	3,24%	2,1500	2,3700	2,1500	12.172	,00
02/6/2009	2,1600	0,00%	2,1600	2,3700	2,1500	11.303	,00
01/6/2009	2,1600	3,85%	2,2300	2,2300	2,0600	2.932	,00
29/5/2009	2,0800	7,22%	2,0100	2,1300	1,9200	30.620	,00
28/5/2009	1,9400	7,78%	1,7600	1,9800	1,7600	8.417	,00
27/5/2009	1,8000	-1,10%	1,8700	1,8700	1,6800	2.760	,00
26/5/2009	1,8200	0,55%	1,7800	1,9200	1,6800	2.031	,00
25/5/2009	1,8100	6,47%	1,7400	1,8500	1,7100	6.947	,00
22/5/2009	1,7000	2,41%	1,7400	1,7400	1,7000	47	,00
21/5/2009	1,6600	-6,21%	1,6900	1,6900	1,6600	1.128	,00
20/5/2009	1,7700	9,94%	1,6100	1,7700	1,5400	22.033	,00
19/5/2009	1,6100	-0,62%	1,6200	1,6200	1,5800	2.639	,00
18/5/2009	1,6200	0,00%	1,6100	1,6200	1,6100	832	,00
15/5/2009	1,6200	0,00%	1,6100	1,6200	1,5400	2.544	,00
14/5/2009	1,6200	-2,99%	1,6300	1,6300	1,6200	1.576	,00
13/5/2009	1,6700	-1,18%	1,6800	1,7100	1,5700	8.614	,00
12/5/2009	1,6900	0,00%	1,6800	1,7800	1,6800	13.172	,00
11/5/2009	1,6900	0,00%	1,6300	1,6900	1,6300	1.693	,00
08/5/2009	1,6900	2,42%	1,7800	1,7800	1,6100	4.279	,00
07/5/2009	1,6500	1,23%	1,6300	1,7300	1,6000	23.956	,00
06/5/2009	1,6300	0,00%	1,6300	1,6400	1,6200	3.720	,00
05/5/2009	1,6300	-0,61%	1,7300	1,7300	1,6300	747	,00
04/5/2009	1,6400	0,00%	1,7300	1,8000	1,6400	1.888	,00
30/4/2009	1,6400	-5,20%	1,7700	1,7800	1,5600	2.926	,00
29/4/2009	1,7300	1,17%	1,6300	1,7300	1,6300	10.279	,00
28/4/2009	1,7100	0,00%	1,7100	1,7100	1,7100		,00
27/4/2009	1,7100	0,00%	1,7100	1,7100	1,7100		,00
24/4/2009	1,7100	0,00%	1,7100	1,7100	1,7100		,00
23/4/2009	1,7100	0,00%	1,7100	1,7100	1,7100		,00
22/4/2009	1,7100	0,00%	1,7300	1,7300	1,7100	43	,00
21/4/2009	1,7100	4,91%	1,7200	1,7200	1,5900	53	,00
16/4/2009	1,6300	-1,81%	1,7600	1,7600	1,6300	4.743	,00
15/4/2009	1,6600	6,41%	1,7100	1,7100	1,6400	15	,00
14/4/2009	1,5600	-8,77%	1,7200	1,7200	1,5500	2.841	,00
09/4/2009	1,7100	-3,93%	1,6300	1,7100	1,6300	6.647	,00
08/4/2009	1,7800	0,00%	1,7800	1,7800	1,7800		,00
07/4/2009	1,7800	0,00%	1,7800	1,7800	1,7800		,00
06/4/2009	1,7800	9,88%	1,7800	1,7800	1,7800	1	,00
03/4/2009	1,6200	3,85%	1,5600	1,6200	1,5600	1.142	,00
02/4/2009	1,5600	-3,11%	1,6400	1,6400	1,4600	1.279	,00
01/4/2009	1,6100	-4,17%	1,6600	1,6600	1,6100	17	,00
31/3/2009	1,6800	5,00%	1,6800	1,6800	1,6800	21	,00
30/3/2009	1,6000	-1,23%	1,6000	1,6000	1,6000	1	,00
27/3/2009	1,6200	-0,61%	1,5400	1,6200	1,5400	1.707	,00
26/3/2009	1,6300	7,95%	1,5300	1,6300	1,4200	2.047	,00
24/3/2009	1,5100	-4,43%	1,5400	1,5400	1,4400	10.453	,00
23/3/2009	1,5800	8,22%	1,5800	1,5800	1,5800	1	,00
20/3/2009	1,4600	-8,75%	1,5700	1,5700	1,4600	2.349	,00
19/3/2009	1,6000	-0,62%	1,6000	1,6000	1,6000	1	,00
18/3/2009	1,6100	-4,17%	1,6700	1,6700	1,5200	340	,00
17/3/2009	1,6800	0,00%	1,6800	1,6800	1,6800		,00
16/3/2009	1,6800	5,00%	1,6800	1,6800	1,6800	1	,00
13/3/2009	1,6000	-3,61%	1,6000	1,6000	1,6000	104	,00
12/3/2009	1,6600	9,21%	1,6600	1,6600	1,6600	1	,00
11/3/2009	1,5200	-2,56%	1,6200	1,6200	1,4100	7.785	,00
10/3/2009	1,5600	-5,45%	1,5800	1,5800	1,5100	1.281	,00
09/3/2009	1,6500	-3,51%	1,5500	1,6500	1,5500	370	,00
06/3/2009	1,7100	-6,56%	1,9400	1,9400	1,6500	2.302	,00
05/3/2009	1,8300	1,67%	1,9000	1,9000	1,6400	194	,00
04/3/2009	1,8000	4,05%	1,8900	1,8900	1,7300	106	,00
03/3/2009	1,7300	7,45%	1,7600	1,7600	1,6300	210	,00
27/2/2009	1,6100	-0,62%	1,4700	1,6100	1,4700	2.135	,00
26/2/2009	1,6200	3,85%	1,6200	1,6200	1,6200	1	,00
25/2/2009	1,5600	-9,30%	1,5600	1,6900	1,5600	2.277	,00
24/2/2009	1,7200	10,26%	1,7200	1,7200	1,4900	5.444	,00
23/2/2009	1,5600	-3,11%	1,5900	1,5900	1,5600	210	,00
20/2/2009	1,6100	1,90%	1,7200	1,7200	1,5600	6.858	,00
19/2/2009	1,5800	0,64%	1,7300	1,7300	1,5700	52.119	,00
18/2/2009	1,5700	-8,72%	1,8000	1,8000	1,5600	56.507	,00
17/2/2009	1,7200	5,52%	1,7300	1,7300	1,5600	2.094	,00
16/2/2009	1,6300	-4,68%	1,6300	1,6300	1,5800	315	,00
13/2/2009	1,7100	0,59%	1,5800	1,7300	1,5800	1.383	,00
12/2/2009	1,7000	0,00%	1,7000	1,7000	1,7000		,00
11/2/2009	1,7000	-8,60%	1,8000	1,8000	1,7000	981	,00
10/2/2009	1,8600	2,76%	1,8600	1,8600	1,8600	1	,00
09/2/2009	1,8100	-1,63%	2,0300	2,0300	1,8100	3	,00
06/2/2009	1,8400	1,10%	1,8400	1,8400	1,8400	1	,00
05/2/2009	1,8200	-6,19%	1,7500	1,8600	1,7500	1.519	,00
04/2/2009	1,9400	8,99%	1,9400	1,9400	1,9400	52	,00
03/2/2009	1,7800	9,20%	1,6300	1,7900	1,6300	704	,00
02/2/2009	1,6300	0,00%	1,6600	1,6600	1,6200	475	,00
30/1/2009	1,6300	2,52%	1,7100	1,7200	1,5900	2.103	,00
29/1/2009	1,5900	-7,02%	1,6900	1,6900	1,5900	247	,00
28/1/2009	1,7100	-8,06%	1,7800	1,7800	1,6800	2.949	,00
27/1/2009	1,8600	6,29%	1,8600	1,8600	1,8600	10	,00
26/1/2009	1,7500	3,55%	1,7800	1,7800	1,5500	2.031	,00
23/1/2009	1,6900	-9,63%	1,6900	1,8300	1,6900	1.708	,00
22/1/2009	1,8700	9,36%	1,7100	1,8700	1,7100	281	,00
21/1/2009	1,7100	0,00%	1,7100	1,7100	1,7100		,00
20/1/2009	1,7100	8,23%	1,7100	1,7100	1,7100	10	,00
19/1/2009	1,5800	-0,63%	1,6100	1,6300	1,5300	20.672	,00
16/1/2009	1,5900	-4,22%	1,6200	1,6200	1,5600	1.433	,00
15/1/2009	1,6600	-1,78%	1,5700	1,6900	1,5700	69	,00
14/1/2009	1,6900	-2,87%	1,7200	1,7200	1,5900	76	,00
13/1/2009	1,7400	-3,33%	1,7700	1,7700	1,6300	477	,00
12/1/2009	1,8000	1,69%	1,8500	1,8500	1,8000	6	,00
09/1/2009	1,7700	-7,33%	1,7600	1,9500	1,7500	2.302	,00
08/1/2009	1,9100	4,37%	1,9500	1,9500	1,6800	907	,00
07/1/2009	1,8300	1,10%	1,9000	1,9200	1,7000	5.870	,00
05/1/2009	1,8100	5,85%	1,8000	1,8400	1,6800	1.775	,00
02/1/2009	1,7100	-0,58%	1,7800	1,7800	1,5800	84	,00
31/12/2008	1,7200	8,86%	1,6700	1,7300	1,6300	1.459	,00
30/12/2008	1,5800	3,27%	1,6600	1,6600	1,5400	1.091	,00
29/12/2008	1,5300	6,25%	1,4400	1,5800	1,4400	8.093	,00
24/12/2008	1,4400	-0,69%	1,4500	1,4500	1,4400	33	,00
23/12/2008	1,4500	5,07%	1,5200	1,5200	1,4500	626	,00
22/12/2008	1,3800	-6,12%	1,4900	1,4900	1,3800	604	,00
19/12/2008	1,4700	-7,55%	1,6900	1,6900	1,4700	2.099	,00
18/12/2008	1,5900	5,30%	1,5900	1,5900	1,5900	5	,00
17/12/2008	1,5100	-2,58%	1,6500	1,6500	1,4500	2.510	,00
16/12/2008	1,5500	-4,32%	1,6100	1,6200	1,5400	24.661	,00
15/12/2008	1,6200	2,53%	1,6500	1,6900	1,5800	6.739	,00
12/12/2008	1,5800	4,64%	1,4900	1,6200	1,4400	3.802	,00
11/12/2008	1,5100	2,72%	1,5600	1,5600	1,4400	1.575	,00
10/12/2008	1,4700	17,60%	1,3400	1,5000	1,2400	30.920	,00
09/12/2008	1,2500	-1,57%	1,2500	1,2900	1,2300	2.728	,00
08/12/2008	1,2700	-2,31%	1,3700	1,3700	1,2100	9.850	,00
05/12/2008	1,3000	-7,80%	1,4400	1,4500	1,2900	1.016	,00
04/12/2008	1,4100	-7,84%	1,5100	1,5100	1,4100	1.100	,00
03/12/2008	1,5300	-1,29%	1,4600	1,5400	1,4000	1.672	,00
02/12/2008	1,5500	0,00%	1,5500	1,5500	1,5500		,00
01/12/2008	1,5500	-0,64%	1,5900	1,5900	1,5500	110	,00
28/11/2008	1,5600	6,85%	1,4800	1,5700	1,4300	2.230	,00
27/11/2008	1,4600	-7,59%	1,6400	1,6400	1,4600	7.113	,00
26/11/2008	1,5800	-7,60%	1,6200	1,7400	1,5700	8.870	,00
25/11/2008	1,7100	0,00%	1,7100	1,7100	1,7100		,00
24/11/2008	1,7100	-2,84%	1,7200	1,7200	1,7100	1.080	,00
21/11/2008	1,7600	0,00%	1,7600	1,7600	1,7600	2	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%