| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4600 | -3,78 % | -0,1750 | 241.584 |
| ΛΟΓΟΣ | 1,8400 | -3,66 % | -0,0700 | 510 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 20 |
| ΛΟΥΛΗ | 4,1000 | -2,84 % | -0,1200 | 5.570 |
| ΞΥΛΠ | 0,4800 | -2,83 % | -0,0140 | 87 |
| ΣΑΝΜΕΖΖ | 0,2090 | -2,79 % | -0,0060 | 466.227 |
| ΚΑΙΡΟΜΕΖ | 0,4105 | -2,26 % | -0,0095 | 1.187.599 |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | -0,0500 | 43.498 |
Συνεχης ενημερωση
AVE Α.Ε. (ΑΒΕ)
0,5220 €
0,0080 (1,56%)
- Άνοιγμα 0,5200
- Υψηλό 0,5260
- Χαμηλό 0,5200
- Όγκος 8.749
- Τζίρος 4.560 €
- Πράξεις 15
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 20/11/2008 | 1,7600 | 10,00% | 1,7600 | 1,7600 | 1,7600 | 2 | ,00 |
| 19/11/2008 | 1,6000 | -1,84% | 1,5800 | 1,6300 | 1,5800 | 1.366 | ,00 |
| 18/11/2008 | 1,6300 | 0,00% | 1,5000 | 1,6600 | 1,4900 | 5.691 | ,00 |
| 17/11/2008 | 1,6300 | -4,12% | 1,7500 | 1,7500 | 1,5400 | 2.620 | ,00 |
| 14/11/2008 | 1,7000 | 4,94% | 1,6700 | 1,7100 | 1,6700 | 1.672 | ,00 |
| 13/11/2008 | 1,6200 | 1,25% | 1,6200 | 1,6300 | 1,4900 | 949 | ,00 |
| 12/11/2008 | 1,6000 | -1,23% | 1,5200 | 1,6200 | 1,5100 | 4.495 | ,00 |
| 11/11/2008 | 1,6200 | -2,99% | 1,5900 | 1,6700 | 1,5500 | 444 | ,00 |
| 10/11/2008 | 1,6700 | 0,60% | 1,7300 | 1,7500 | 1,6300 | 5.927 | ,00 |
| 07/11/2008 | 1,6600 | 2,47% | 1,6600 | 1,6700 | 1,6500 | 1.568 | ,00 |
| 06/11/2008 | 1,6200 | -2,99% | 1,5400 | 1,6300 | 1,5400 | 6.667 | ,00 |
| 05/11/2008 | 1,6700 | 3,73% | 1,4900 | 1,6800 | 1,4800 | 1.521 | ,00 |
| 04/11/2008 | 1,6100 | 9,52% | 1,5700 | 1,6100 | 1,5600 | 11.406 | ,00 |
| 03/11/2008 | 1,4700 | 8,89% | 1,4800 | 1,4800 | 1,3000 | 10.000 | ,00 |
| 31/10/2008 | 1,3500 | 4,65% | 1,3300 | 1,3900 | 1,3300 | 531 | ,00 |
| 30/10/2008 | 1,2900 | 3,20% | 1,2700 | 1,3100 | 1,1600 | 13.535 | ,00 |
| 29/10/2008 | 1,2500 | 15,74% | 1,1900 | 1,3000 | 1,1000 | 9.870 | ,00 |
| 27/10/2008 | 1,0800 | -0,92% | 1,1400 | 1,1400 | 1,0000 | 16.794 | ,00 |
| 24/10/2008 | 1,0900 | -19,26% | 1,3200 | 1,3200 | 1,0800 | 2.989 | ,00 |
| 23/10/2008 | 1,3500 | -6,90% | 1,4100 | 1,5900 | 1,3300 | 2.413 | ,00 |
| 22/10/2008 | 1,4500 | -7,05% | 1,5300 | 1,5300 | 1,4400 | 4.194 | ,00 |
| 21/10/2008 | 1,5600 | 2,63% | 1,5700 | 1,6100 | 1,5200 | 3.120 | ,00 |
| 20/10/2008 | 1,5200 | -3,80% | 1,6300 | 1,6300 | 1,4900 | 1.193 | ,00 |
| 17/10/2008 | 1,5800 | -2,47% | 1,5000 | 1,6300 | 1,5000 | 6.666 | ,00 |
| 16/10/2008 | 1,6200 | -7,43% | 1,6300 | 1,7000 | 1,5700 | 5.709 | ,00 |
| 15/10/2008 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 14/10/2008 | 1,7500 | 1,16% | 1,7900 | 1,8400 | 1,6300 | 8.688 | ,00 |
| 13/10/2008 | 1,7300 | 2,37% | 1,7500 | 1,8100 | 1,6900 | 4.759 | ,00 |
| 10/10/2008 | 1,6900 | -9,14% | 1,8000 | 1,8000 | 1,6800 | 10.458 | ,00 |
| 09/10/2008 | 1,8600 | -1,06% | 1,8600 | 1,9100 | 1,8200 | 2.874 | ,00 |
| 08/10/2008 | 1,8800 | -6,47% | 1,9700 | 2,0100 | 1,8300 | 3.311 | ,00 |
| 07/10/2008 | 2,0100 | -5,19% | 2,2000 | 2,2000 | 1,9600 | 3.604 | ,00 |
| 06/10/2008 | 2,1200 | -9,01% | 2,2800 | 2,2800 | 2,1100 | 32.355 | ,00 |
| 03/10/2008 | 2,3300 | -1,27% | 2,2100 | 2,3300 | 2,1600 | 7.517 | ,00 |
| 02/10/2008 | 2,3600 | 0,43% | 2,1600 | 2,3800 | 2,1600 | 2.656 | ,00 |
| 01/10/2008 | 2,3500 | 1,29% | 2,3800 | 2,4000 | 2,2300 | 3.344 | ,00 |
| 30/9/2008 | 2,3200 | -4,53% | 2,3400 | 2,3900 | 2,3100 | 6.024 | ,00 |
| 29/9/2008 | 2,4300 | -3,57% | 2,5000 | 2,5000 | 2,3300 | 1.738 | ,00 |
| 26/9/2008 | 2,5200 | 0,40% | 2,5000 | 2,5200 | 2,3700 | 1.106 | ,00 |
| 25/9/2008 | 2,5100 | 1,21% | 2,4600 | 2,5300 | 2,4200 | 1.673 | ,00 |
| 24/9/2008 | 2,4800 | -1,59% | 2,4700 | 2,4800 | 2,4700 | 19.680 | ,00 |
| 23/9/2008 | 2,5200 | -0,40% | 2,4800 | 2,5200 | 2,4400 | 1.146 | ,00 |
| 22/9/2008 | 2,5300 | -1,56% | 2,5900 | 2,6600 | 2,4900 | 1.639 | ,00 |
| 19/9/2008 | 2,5700 | 0,00% | 2,5900 | 2,5900 | 2,4600 | 1.639 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,4450 | 5,35 % | 0,1750 | 223.358 |
| ΠΡΔ | 0,5950 | 4,39 % | 0,0250 | 68.160 |
| ΕΚΤΕΡ | 2,4700 | 4,22 % | 0,1000 | 79.875 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΑΒΑΞ | 2,3200 | 2,88 % | 0,0650 | 232.651 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| CREDIA | 1,4580 | 2,53 % | 0,0360 | 434.872 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΚΑΡΕΛ | 336,0000 | 2,44 % | 8,0000 | 844 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2100 | 2,29 % | 0,0720 | 18.655.284 |
| ΑΛΦΑ | 3,4860 | 0,03 % | 0,0010 | 16.900.366 |
| ΕΤΕ | 11,9450 | -0,13 % | -0,0150 | 14.025.215 |
| ΠΕΙΡ | 6,8400 | 0,18 % | 0,0120 | 12.549.412 |
| MTLN | 50,8500 | -1,36 % | -0,7000 | 8.837.230 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 8.004.868 |
| AKTR | 7,7500 | -0,39 % | -0,0300 | 7.457.747 |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 0,4200 | 5.633.219 |
| ΟΠΑΠ | 19,0100 | 0,58 % | 0,1100 | 5.231.478 |
| ΜΠΕΛΑ | 31,9200 | -0,06 % | -0,0200 | 3.685.614 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0635 | 1,28 % | 7.869.079 | 496,5χιλ. |
| ΕΥΡΩΒ | 3,2100 | 2,29 % | 5.835.594 | 18,66εκ. |
| ΑΛΦΑ | 3,4860 | 0,03 % | 4.847.609 | 16,90εκ. |
| ΠΕΙΡ | 6,8400 | 0,18 % | 1.835.141 | 12,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4105 | -2,26 % | 1.187.599 | 490,1χιλ. |
| ΕΤΕ | 11,9450 | -0,13 % | 1.173.592 | 14,03εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.067.727 | 8,00εκ. |
| AKTR | 7,7500 | -0,39 % | 964.472 | 7,46εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 638.541 | 779,3χιλ. |
| ΣΑΝΜΕΖΖ | 0,2090 | -2,79 % | 466.227 | 99.687 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0635 | 1,28 % | 7.869.079 | 0,63 % |
| ΤΖΚΑ | 1,3800 | -0,72 % | 17.962 | 0,59 % |
| ΦΑΙΣ | 3,4450 | 5,35 % | 223.358 | 0,49 % |
| AKTR | 7,7500 | -0,39 % | 964.472 | 0,47 % |
| ΦΡΛΚ | 4,4600 | -3,78 % | 241.584 | 0,47 % |
| ΚΕΚΡ | 2,2300 | 1,36 % | 86.539 | 0,44 % |
| ΕΧΑΕ | 6,9100 | -0,58 % | 254.706 | 0,42 % |
| EIS | 1,2960 | 0,31 % | 59.060 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4105 | -2,26 % | 1.187.599 | 0,38 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 29.090 | 0,38 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,5950 | 4,39 % | 68.160 | 8,77 % |
| ΚΕΚΡ | 2,2300 | 1,36 % | 86.539 | 7,73 % |
| ΑΤΕΚ | 1,3500 | 0,00 % | 1.797 | 7,41 % |
| ΚΑΡΕΛ | 336,0000 | 2,44 % | 844 | 7,32 % |
| ΦΑΙΣ | 3,4450 | 5,35 % | 223.358 | 6,57 % |
| ΑΚΡΙΤ | 1,0800 | 0,00 % | 1.725 | 6,48 % |
| ΝΑΥΠ | 1,2000 | -1,64 % | 29.874 | 5,74 % |
| ΠΡΟΦ | 7,1000 | 0,85 % | 28.334 | 5,68 % |
| ΦΡΛΚ | 4,4600 | -3,78 % | 241.584 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 14.177 | 5,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|