| 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 |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 2,4500 | -7,89% | 2,4000 | 2,6600 | 2,4000 | 5.825 | ,00 |
| 17/9/2008 | 2,6600 | 5,56% | 2,6600 | 2,6600 | 2,6600 | 10 | ,00 |
| 16/9/2008 | 2,5200 | -5,62% | 2,5200 | 2,5200 | 2,5200 | 1.094 | ,00 |
| 15/9/2008 | 2,6700 | -4,64% | 2,7100 | 2,7100 | 2,5200 | 440 | ,00 |
| 12/9/2008 | 2,8000 | -2,44% | 2,8400 | 2,8800 | 2,7600 | 23.438 | ,00 |
| 11/9/2008 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | ,00 | |
| 10/9/2008 | 2,8700 | 1,77% | 2,7800 | 2,8800 | 2,6900 | 34.429 | ,00 |
| 09/9/2008 | 2,8200 | -2,08% | 2,8400 | 2,8400 | 2,8200 | 4 | ,00 |
| 08/9/2008 | 2,8800 | 0,00% | 2,8800 | 2,9000 | 2,7800 | 2.917 | ,00 |
| 05/9/2008 | 2,8800 | 0,00% | 2,8500 | 2,9000 | 2,8500 | 1.458 | ,00 |
| 04/9/2008 | 2,8800 | -1,37% | 2,9200 | 2,9200 | 2,7800 | 11.021 | ,00 |
| 03/9/2008 | 2,9200 | 2,46% | 2,8800 | 2,9200 | 2,8800 | 10.469 | ,00 |
| 02/9/2008 | 2,8500 | -2,40% | 2,7800 | 2,8600 | 2,7600 | 11.502 | ,00 |
| 01/9/2008 | 2,9200 | 1,74% | 2,8600 | 2,9200 | 2,8500 | 4.188 | ,00 |
| 29/8/2008 | 2,8700 | -0,35% | 2,9600 | 2,9600 | 2,7700 | 3.802 | ,00 |
| 28/8/2008 | 2,8800 | -0,69% | 2,8400 | 2,8800 | 2,7900 | 3.784 | ,00 |
| 27/8/2008 | 2,9000 | 0,69% | 2,9000 | 2,9000 | 2,9000 | 21 | ,00 |
| 26/8/2008 | 2,8800 | -2,70% | 2,8500 | 2,9400 | 2,7700 | 5.109 | ,00 |
| 25/8/2008 | 2,9600 | 4,59% | 2,8500 | 2,9600 | 2,8500 | 156 | ,00 |
| 22/8/2008 | 2,8300 | -0,70% | 2,8500 | 2,8800 | 2,6400 | 3.406 | ,00 |
| 21/8/2008 | 2,8500 | -0,35% | 2,8400 | 2,8700 | 2,8400 | 521 | ,00 |
| 20/8/2008 | 2,8600 | 0,70% | 2,8300 | 2,8600 | 2,8300 | 521 | ,00 |
| 19/8/2008 | 2,8400 | 2,90% | 2,7400 | 2,8400 | 2,7400 | 949 | ,00 |
| 18/8/2008 | 2,7600 | 2,22% | 2,7600 | 2,7600 | 2,7600 | 208 | ,00 |
| 14/8/2008 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 13/8/2008 | 2,7000 | -1,82% | 2,7500 | 2,7500 | 2,5400 | 3.125 | ,00 |
| 12/8/2008 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 11/8/2008 | 2,7500 | -0,36% | 2,6500 | 2,7600 | 2,6400 | 1.990 | ,00 |
| 08/8/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 07/8/2008 | 2,7600 | 0,00% | 2,6400 | 2,8300 | 2,6400 | 3.944 | ,00 |
| 06/8/2008 | 2,7600 | -2,13% | 2,7900 | 2,7900 | 2,6600 | 3.799 | ,00 |
| 05/8/2008 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 04/8/2008 | 2,8200 | -1,05% | 2,6500 | 2,8300 | 2,6500 | 1.260 | ,00 |
| 01/8/2008 | 2,8500 | 3,26% | 2,7500 | 2,8500 | 2,7500 | 1.771 | ,00 |
| 31/7/2008 | 2,7600 | -1,78% | 2,6300 | 2,7600 | 2,6300 | 469 | ,00 |
| 30/7/2008 | 2,8100 | 1,08% | 2,7800 | 2,8100 | 2,6900 | 740 | ,00 |
| 29/7/2008 | 2,7800 | 0,00% | 2,7300 | 2,7800 | 2,7300 | 328 | ,00 |
| 28/7/2008 | 2,7800 | 1,83% | 2,7400 | 2,7800 | 2,6900 | 1.565 | ,00 |
| 25/7/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 24/7/2008 | 2,7300 | -1,09% | 2,6500 | 2,7500 | 2,5300 | 3.182 | ,00 |
| 23/7/2008 | 2,7600 | 0,00% | 2,7000 | 2,7600 | 2,7000 | 990 | ,00 |
| 22/7/2008 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 21/7/2008 | 2,7600 | -2,47% | 2,8600 | 2,8600 | 2,6000 | 8.313 | ,00 |
| 18/7/2008 | 2,8300 | 1,80% | 2,7800 | 2,8300 | 2,7500 | 2.052 | ,00 |
| 17/7/2008 | 2,7800 | 0,36% | 2,7800 | 2,7800 | 2,7800 | 52 | ,00 |
| 16/7/2008 | 2,7700 | -0,36% | 2,5400 | 2,7700 | 2,5400 | 1.198 | ,00 |
| 15/7/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 14/7/2008 | 2,7800 | -1,07% | 2,5900 | 2,7800 | 2,5800 | 2.957 | ,00 |
| 11/7/2008 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | ,00 | |
| 10/7/2008 | 2,8100 | -0,71% | 2,7700 | 2,8100 | 2,6100 | 1.130 | ,00 |
| 09/7/2008 | 2,8300 | 0,00% | 2,7800 | 2,9400 | 2,6100 | 2.813 | ,00 |
| 08/7/2008 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 07/7/2008 | 2,8300 | 8,43% | 2,7400 | 2,8300 | 2,7400 | 990 | ,00 |
| 04/7/2008 | 2,6100 | 4,82% | 2,6300 | 2,6300 | 2,4700 | 1.592 | ,00 |
| 03/7/2008 | 2,4900 | 1,63% | 2,4000 | 2,4900 | 2,4000 | 6.359 | ,00 |
| 02/7/2008 | 2,4500 | -1,61% | 2,4300 | 2,4500 | 2,3700 | 2.047 | ,00 |
| 01/7/2008 | 2,4900 | -7,09% | 2,5100 | 2,5800 | 2,4200 | 5.379 | ,00 |
| 30/6/2008 | 2,6800 | 0,00% | 2,7300 | 2,7300 | 2,4300 | 5.574 | ,00 |
| 27/6/2008 | 2,6800 | -2,19% | 2,7600 | 2,7600 | 2,6800 | 229 | ,00 |
| 26/6/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 25/6/2008 | 2,7400 | -1,79% | 2,8400 | 2,8400 | 2,7400 | 841 | ,00 |
| 24/6/2008 | 2,7900 | 0,72% | 2,6900 | 2,7900 | 2,6900 | 1.250 | ,00 |
| 23/6/2008 | 2,7700 | 0,00% | 2,8000 | 2,8000 | 2,6400 | 5.302 | ,00 |
| 20/6/2008 | 2,7700 | 0,36% | 2,7700 | 2,7700 | 2,7700 | 104 | ,00 |
| 19/6/2008 | 2,7600 | 1,10% | 2,6500 | 2,7600 | 2,6500 | 2.691 | ,00 |
| 18/6/2008 | 2,7300 | 0,00% | 2,6900 | 2,7300 | 2,6500 | 5.736 | ,00 |
| 17/6/2008 | 2,7300 | 5,81% | 2,5500 | 2,8000 | 2,5300 | 15.594 | ,00 |
| 13/6/2008 | 2,5800 | -3,01% | 2,5900 | 2,6400 | 2,5600 | 4.604 | ,00 |
| 12/6/2008 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 1.106 | ,00 |
| 11/6/2008 | 2,6600 | -0,75% | 2,6200 | 2,6800 | 2,5500 | 4.282 | ,00 |
| 10/6/2008 | 2,6800 | -0,74% | 2,5500 | 2,7600 | 2,5500 | 7.990 | ,00 |
| 09/6/2008 | 2,7000 | 1,12% | 2,6200 | 2,7100 | 2,5200 | 4.203 | ,00 |
| 06/6/2008 | 2,6700 | -2,20% | 2,7700 | 2,7700 | 2,6700 | 1.109 | ,00 |
| 05/6/2008 | 2,7300 | 0,00% | 2,7500 | 2,7600 | 2,7300 | 760 | ,00 |
| 04/6/2008 | 2,7300 | 0,37% | 2,6700 | 2,7300 | 2,6100 | 2.424 | ,00 |
| 03/6/2008 | 2,7200 | 0,74% | 2,7000 | 2,7800 | 2,6100 | 8.947 | ,00 |
| 02/6/2008 | 2,7000 | -3,23% | 2,7800 | 2,7800 | 2,7000 | 6.095 | ,00 |
| 30/5/2008 | 2,7900 | -0,71% | 2,8100 | 2,8100 | 2,7700 | 4.201 | ,00 |
| 29/5/2008 | 2,8100 | -1,06% | 2,8600 | 2,8600 | 2,7400 | 16.885 | ,00 |
| 28/5/2008 | 2,8400 | 1,07% | 2,6700 | 2,8400 | 2,6700 | 8.136 | ,00 |
| 27/5/2008 | 2,8100 | -1,06% | 2,8300 | 2,8300 | 2,7300 | 626 | ,00 |
| 26/5/2008 | 2,8400 | 2,53% | 2,7600 | 2,8400 | 2,7600 | 531 | ,00 |
| 23/5/2008 | 2,7700 | -1,42% | 2,8600 | 2,8600 | 2,7200 | 2.744 | ,00 |
| 22/5/2008 | 2,8100 | -3,10% | 2,8600 | 2,8800 | 2,8100 | 13.675 | ,00 |
| 21/5/2008 | 2,9000 | -0,68% | 2,9200 | 2,9200 | 2,8100 | 1.028 | ,00 |
| 20/5/2008 | 2,9200 | -0,68% | 2,9400 | 2,9400 | 2,8800 | 700 | ,00 |
| 19/5/2008 | 2,9400 | -1,34% | 2,9800 | 3,0000 | 2,9200 | 4.091 | ,00 |
| 16/5/2008 | 2,9800 | 1,36% | 2,9400 | 2,9800 | 2,9400 | 3.123 | ,00 |
| 15/5/2008 | 2,9400 | -2,97% | 3,0100 | 3,0100 | 2,9400 | 2.189 | ,00 |
| 14/5/2008 | 3,0300 | 0,00% | 3,0300 | 3,1100 | 2,9200 | 2.133 | ,00 |
| 13/5/2008 | 3,0300 | -1,30% | 3,0700 | 3,0700 | 3,0000 | 3.540 | ,00 |
| 12/5/2008 | 3,0700 | 0,00% | 3,0900 | 3,1100 | 3,0000 | 1.834 | ,00 |
| 09/5/2008 | 3,0700 | 0,00% | 3,0300 | 3,0700 | 3,0300 | 531 | ,00 |
| 08/5/2008 | 3,0700 | -2,54% | 3,0700 | 3,0900 | 3,0700 | 1.438 | ,00 |
| 07/5/2008 | 3,1500 | 3,28% | 3,0700 | 3,1500 | 3,0500 | 2.623 | ,00 |
| 06/5/2008 | 3,0500 | 0,66% | 3,0700 | 3,0700 | 3,0100 | 11.996 | ,00 |
| 05/5/2008 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | 3.045 | ,00 |
| 02/5/2008 | 3,0300 | 2,36% | 3,0000 | 3,0500 | 2,9200 | 4.804 | ,00 |
| 30/4/2008 | 2,9600 | 1,37% | 2,9200 | 3,0100 | 2,9200 | 5.148 | ,00 |
| 29/4/2008 | 2,9200 | -0,68% | 2,9600 | 2,9600 | 2,9200 | 786 | ,00 |
| 24/4/2008 | 2,9400 | 0,68% | 3,0000 | 3,0000 | 2,8800 | 823 | ,00 |
| 23/4/2008 | 2,9200 | -3,63% | 2,9800 | 2,9800 | 2,9200 | 656 | ,00 |
| 22/4/2008 | 3,0300 | 0,00% | 2,9400 | 3,0300 | 2,9400 | 282 | ,00 |
| 21/4/2008 | 3,0300 | 1,00% | 3,1700 | 3,1700 | 3,0300 | 401 | ,00 |
| 18/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 341 | ,00 |
| 17/4/2008 | 3,0000 | -1,64% | 3,0100 | 3,0100 | 2,9000 | 918 | ,00 |
| 16/4/2008 | 3,0500 | 3,04% | 3,0100 | 3,0500 | 2,9000 | 860 | ,00 |
| 15/4/2008 | 2,9600 | -0,67% | 2,9800 | 3,0000 | 2,8800 | 3.167 | ,00 |
| 14/4/2008 | 2,9800 | -2,93% | 2,8400 | 3,0000 | 2,8100 | 5.427 | ,00 |
| 11/4/2008 | 3,0700 | 0,00% | 3,1500 | 3,1500 | 3,0300 | 306 | ,00 |
| 10/4/2008 | 3,0700 | -1,29% | 3,0900 | 3,0900 | 3,0000 | 524 | ,00 |
| 09/4/2008 | 3,1100 | -1,89% | 3,0100 | 3,1100 | 2,9000 | 3.964 | ,00 |
| 08/4/2008 | 3,1700 | -1,86% | 3,1700 | 3,1700 | 3,1500 | 1.691 | ,00 |
| 07/4/2008 | 3,2300 | -2,12% | 3,3200 | 3,3200 | 3,0500 | 54 | ,00 |
| 04/4/2008 | 3,3000 | 2,17% | 3,2300 | 3,3000 | 3,2300 | 694 | ,00 |
| 03/4/2008 | 3,2300 | -0,31% | 3,2800 | 3,2800 | 3,1100 | 277 | ,00 |
| 02/4/2008 | 3,2400 | -4,14% | 3,1500 | 3,3400 | 3,1500 | 11.488 | ,00 |
| 01/4/2008 | 3,3800 | 4,64% | 3,2100 | 3,3800 | 3,2100 | 1.979 | ,00 |
| 31/3/2008 | 3,2300 | -1,52% | 3,2400 | 3,2600 | 3,2300 | 54 | ,00 |
| 28/3/2008 | 3,2800 | -0,61% | 3,3800 | 3,3800 | 3,1100 | 5.368 | ,00 |
| 27/3/2008 | 3,3000 | 5,43% | 3,1700 | 3,3600 | 3,1700 | 5.000 | ,00 |
| 26/3/2008 | 3,1300 | 9,06% | 3,0000 | 3,1300 | 2,8400 | 4.060 | ,00 |
| 20/3/2008 | 2,8700 | -5,90% | 2,8800 | 2,9800 | 2,8600 | 5.976 | ,00 |
| 19/3/2008 | 3,0500 | -1,93% | 3,1100 | 3,1100 | 2,9600 | 1.124 | ,00 |
| 18/3/2008 | 3,1100 | 0,00% | 3,1100 | 3,1100 | 3,1100 | 54 | ,00 |
| 17/3/2008 | 3,1100 | -3,72% | 3,0000 | 3,1500 | 2,9400 | 6.316 | ,00 |
| 14/3/2008 | 3,2300 | 2,54% | 3,0100 | 3,2300 | 3,0000 | 9.177 | ,00 |
| 13/3/2008 | 3,1500 | -2,78% | 3,1500 | 3,2100 | 3,1100 | 2.024 | ,00 |
| 12/3/2008 | 3,2400 | 2,86% | 3,2300 | 3,3000 | 3,1500 | 1.277 | ,00 |
| 11/3/2008 | 3,1500 | -1,25% | 3,0700 | 3,1700 | 3,0700 | 3.802 | ,00 |
| 07/3/2008 | 3,1900 | 4,59% | 3,0100 | 3,2400 | 2,9800 | 6.129 | ,00 |
| 06/3/2008 | 3,0500 | -7,01% | 3,2600 | 3,2600 | 3,0300 | 3.475 | ,00 |
| 03/3/2008 | 3,2800 | -1,20% | 3,1700 | 3,3200 | 3,0900 | 10.127 | ,00 |
| 29/2/2008 | 3,3200 | -2,35% | 3,2800 | 3,3600 | 3,2600 | 2.636 | ,00 |
| 28/2/2008 | 3,4000 | -2,58% | 3,4900 | 3,4900 | 3,3200 | 3.772 | ,00 |
| 27/2/2008 | 3,4900 | -2,24% | 3,5700 | 3,6100 | 3,4600 | 3.509 | ,00 |
| 26/2/2008 | 3,5700 | -3,25% | 3,7400 | 3,7400 | 3,5700 | 5.250 | ,00 |
| 25/2/2008 | 3,6900 | 0,00% | 3,7200 | 3,7800 | 3,6700 | 10.942 | ,00 |
| 22/2/2008 | 3,6900 | 2,79% | 3,5700 | 3,6900 | 3,5700 | 745 | ,00 |
| 21/2/2008 | 3,5900 | 0,00% | 3,6500 | 3,7200 | 3,5900 | 3.465 | ,00 |
| 20/2/2008 | 3,5900 | -3,23% | 3,6100 | 3,6100 | 3,5500 | 2.223 | ,00 |
| 19/2/2008 | 3,7100 | -1,33% | 3,6300 | 3,7400 | 3,6300 | 1.847 | ,00 |
| 18/2/2008 | 3,7600 | 1,08% | 3,6900 | 3,7600 | 3,6900 | 52 | ,00 |
| 15/2/2008 | 3,7200 | -1,59% | 3,7600 | 3,7600 | 3,6100 | 950 | ,00 |
| 14/2/2008 | 3,7800 | 1,89% | 3,7200 | 3,7800 | 3,7200 | 1.823 | ,00 |
| 13/2/2008 | 3,7100 | 1,64% | 3,6700 | 3,7100 | 3,5900 | 1.391 | ,00 |
| 12/2/2008 | 3,6500 | 1,11% | 3,5900 | 3,6700 | 3,5900 | 7.760 | ,00 |
| 11/2/2008 | 3,6100 | 2,27% | 3,5300 | 3,6100 | 3,5300 | 52 | ,00 |
| 08/2/2008 | 3,5300 | 0,00% | 3,6300 | 3,6300 | 3,5300 | 2.726 | ,00 |
| 07/2/2008 | 3,5300 | -4,34% | 3,5500 | 3,6700 | 3,4900 | 1.309 | ,00 |
| 06/2/2008 | 3,6900 | -0,81% | 3,6700 | 3,6900 | 3,5500 | 1.365 | ,00 |
| 05/2/2008 | 3,7200 | -0,53% | 3,7200 | 3,7200 | 3,7200 | 53 | ,00 |
| 04/2/2008 | 3,7400 | 0,81% | 3,6300 | 3,7400 | 3,5500 | 2.815 | ,00 |
| 01/2/2008 | 3,7100 | 1,09% | 3,6700 | 3,7400 | 3,6700 | 3.188 | ,00 |
| 31/1/2008 | 3,6700 | 0,00% | 3,5700 | 3,6700 | 3,5100 | 2.219 | ,00 |
| 30/1/2008 | 3,6700 | 0,00% | 3,6100 | 3,6700 | 3,6100 | 1.875 | ,00 |
| 29/1/2008 | 3,6700 | 0,00% | 3,7100 | 3,7100 | 3,5900 | 2.094 | ,00 |
| 28/1/2008 | 3,6700 | -2,39% | 3,7100 | 3,7100 | 3,6500 | 4.130 | ,00 |
| 25/1/2008 | 3,7600 | 1,90% | 3,6900 | 3,7600 | 3,6700 | 8.229 | ,00 |
| 24/1/2008 | 3,6900 | 2,79% | 3,4200 | 3,7200 | 3,4200 | 22.947 | ,00 |
| 23/1/2008 | 3,5900 | -0,55% | 3,5900 | 3,6700 | 3,3800 | 18.957 | ,00 |
| 22/1/2008 | 3,6100 | 1,69% | 3,3800 | 3,6300 | 3,3600 | 21.780 | ,00 |
| 21/1/2008 | 3,5500 | -7,55% | 3,6700 | 3,7200 | 3,4800 | 26.526 | ,00 |
| 18/1/2008 | 3,8400 | 5,21% | 3,5500 | 3,8400 | 3,5500 | 42.177 | ,00 |
| 17/1/2008 | 3,6500 | 2,82% | 3,5500 | 3,7100 | 3,4400 | 30.406 | ,00 |
| 16/1/2008 | 3,5500 | -4,57% | 3,6500 | 3,6700 | 3,4600 | 17.417 | ,00 |
| 15/1/2008 | 3,7200 | -3,12% | 3,8000 | 3,8200 | 3,5700 | 20.144 | ,00 |
| 14/1/2008 | 3,8400 | -0,52% | 3,7400 | 3,8400 | 3,7400 | 6.959 | ,00 |
| 11/1/2008 | 3,8600 | -6,08% | 4,0300 | 4,0300 | 3,8400 | 23.780 | ,00 |
| 10/1/2008 | 4,1100 | -4,42% | 4,1700 | 4,2200 | 4,0500 | 1.980 | ,00 |
| 09/1/2008 | 4,3000 | -0,92% | 4,2200 | 4,3000 | 4,2000 | 1.353 | ,00 |
| 08/1/2008 | 4,3400 | -0,91% | 4,3200 | 4,3400 | 4,2600 | 526 | ,00 |
| 07/1/2008 | 4,3800 | -1,57% | 4,2200 | 4,3800 | 4,2200 | 4.443 | ,00 |
| 04/1/2008 | 4,4500 | 3,01% | 4,4000 | 4,5500 | 4,2400 | 29.776 | ,00 |
| 03/1/2008 | 4,3200 | 2,86% | 4,1100 | 4,4000 | 3,9200 | 39.119 | ,00 |
| 02/1/2008 | 4,2000 | -1,87% | 4,2800 | 4,2800 | 4,2000 | 30 | ,00 |
| 31/12/2007 | 4,2800 | -1,83% | 4,2800 | 4,2800 | 4,2800 | 521 | 2.230,00 |
| 28/12/2007 | 4,3600 | -0,91% | 4,1700 | 4,3600 | 4,1700 | 3.250 | 14.044,36 |
| 27/12/2007 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 24/12/2007 | 4,4000 | 0,46% | 4,3200 | 4,4000 | 4,3000 | 3.263 | 14.223,20 |
| 21/12/2007 | 4,3800 | 3,79% | 4,1300 | 4,3800 | 4,1300 | 29.344 | 125.016,96 |
| 20/12/2007 | 4,2200 | 3,69% | 4,0300 | 4,2200 | 4,0300 | 25.609 | 106.441,80 |
| 19/12/2007 | 4,0700 | 0,00% | 3,9000 | 4,0900 | 3,9000 | 14.605 | 58.061,36 |
| 18/12/2007 | 4,0700 | 1,50% | 4,0500 | 4,0700 | 3,8400 | 10.151 | 39.907,00 |
| 17/12/2007 | 4,0100 | -4,30% | 4,1100 | 4,1100 | 4,0100 | 1.281 | 5.173,00 |
| 14/12/2007 | 4,1900 | -2,56% | 4,2800 | 4,3200 | 4,1900 | 18.870 | 79.621,20 |
| 13/12/2007 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,1500 | 4.703 | 19.976,20 |
| 12/12/2007 | 4,3000 | 7,23% | 3,9400 | 4,3000 | 3,9400 | 31.964 | 133.933,34 |
| 11/12/2007 | 4,0100 | 1,01% | 3,9400 | 4,0100 | 3,9200 | 17.464 | 69.341,10 |
| 10/12/2007 | 3,9700 | 1,28% | 3,9600 | 3,9700 | 3,7600 | 17.748 | 68.671,56 |
| 07/12/2007 | 3,9200 | 4,26% | 3,8000 | 3,9400 | 3,5900 | 58.043 | 215.542,18 |
| 06/12/2007 | 3,7600 | 4,74% | 3,6100 | 3,7800 | 3,3600 | 368.338 | 1.288.452,02 |
| 05/12/2007 | 3,5900 | -4,52% | 3,7200 | 3,7600 | 3,5300 | 38.135 | 137.939,24 |
| 04/12/2007 | 3,7600 | -2,59% | 3,7400 | 3,8000 | 3,7100 | 21.097 | 78.781,84 |
| 03/12/2007 | 3,8600 | -2,03% | 4,0700 | 4,0700 | 3,7200 | 33.294 | 126.692,48 |
| 30/11/2007 | 3,9400 | -3,19% | 4,0900 | 4,1500 | 3,9400 | 1.885 | 7.648,70 |
| 29/11/2007 | 4,0700 | 0,00% | 4,0700 | 4,1100 | 4,0700 | 3.818 | 15.560,60 |
| 28/11/2007 | 4,0700 | 0,99% | 4,0500 | 4,0700 | 4,0300 | 1.434 | 5.794,26 |
| 27/11/2007 | 4,0300 | 0,00% | 3,9000 | 4,0300 | 3,9000 | 964 | 3.842,00 |
| 26/11/2007 | 4,0300 | 1,51% | 4,0500 | 4,0500 | 3,9600 | 7.964 | 31.951,10 |
| 23/11/2007 | 3,9700 | 1,79% | 3,8200 | 4,0300 | 3,8200 | 14.203 | ,00 |
| 22/11/2007 | 3,9000 | -2,26% | 3,8400 | 3,9900 | 3,8400 | 3.597 | 69.615,96 |
| 21/11/2007 | 3,9900 | 0,00% | 3,9000 | 3,9900 | 3,7800 | 18.409 | 72.485,02 |
| 20/11/2007 | 3,9900 | 0,76% | 3,9400 | 4,3000 | 3,8600 | 19.396 | 77.836,90 |
| 19/11/2007 | 3,9600 | -3,65% | 3,9400 | 4,1100 | 3,9400 | 4.714 | 18.615,72 |
| 16/11/2007 | 4,1100 | 0,49% | 4,1500 | 4,1500 | 4,0500 | 2.791 | 11.464,18 |
| 15/11/2007 | 4,0900 | -1,45% | 4,2000 | 4,2000 | 3,9900 | 2.815 | 11.359,58 |
| 14/11/2007 | 4,1500 | 2,47% | 4,1500 | 4,2000 | 4,0900 | 10.483 | 43.526,48 |
| 13/11/2007 | 4,0500 | -2,88% | 4,1700 | 4,1700 | 4,0100 | 38.498 | 155.825,76 |
| 12/11/2007 | 4,1700 | -3,02% | 4,2800 | 4,2800 | 4,1300 | 10.867 | 45.075,72 |
| 09/11/2007 | 4,3000 | -1,38% | 4,3600 | 4,3600 | 4,1700 | 19.743 | 84.394,84 |
| 08/11/2007 | 4,3600 | 0,93% | 4,3600 | 4,3600 | 4,3600 | 1.121 | 4.885,04 |
| 07/11/2007 | 4,3200 | -2,92% | 4,4500 | 4,4500 | 4,3000 | 14.228 | 61.890,10 |
| 06/11/2007 | 4,4500 | -0,89% | 4,4200 | 4,4900 | 4,4000 | 9.481 | 42.043,28 |
| 05/11/2007 | 4,4900 | 0,00% | 4,4700 | 4,4900 | 4,4200 | 1.548 | 6.859,84 |
| 02/11/2007 | 4,4900 | 0,00% | 4,4000 | 4,5500 | 4,3800 | 3.745 | 16.660,40 |
| 01/11/2007 | 4,4900 | -2,60% | 4,6300 | 4,6300 | 4,4700 | 4.720 | 21.254,22 |
| 31/10/2007 | 4,6100 | 0,00% | 4,6100 | 4,6300 | 4,5300 | 5.210 | 23.892,74 |
| 30/10/2007 | 4,6100 | -0,86% | 4,6800 | 4,6800 | 4,5700 | 1.870 | 8.614,80 |
| 29/10/2007 | 4,6500 | 0,43% | 4,6300 | 4,6800 | 4,6100 | 6.267 | 29.101,34 |
| 26/10/2007 | 4,6300 | 3,12% | 4,5900 | 4,6700 | 4,5100 | 15.135 | 69.751,60 |
| 25/10/2007 | 4,4900 | 0,00% | 4,5900 | 4,5900 | 4,4900 | 8.609 | 38.859,46 |
| 24/10/2007 | 4,4900 | 0,45% | 4,5100 | 4,5900 | 4,4700 | 7.234 | 32.702,56 |
| 23/10/2007 | 4,4700 | 0,45% | 4,4200 | 4,5700 | 4,4200 | 19.620 | 87.995,62 |
| 22/10/2007 | 4,4500 | -3,89% | 4,5100 | 4,5300 | 4,4400 | 6.771 | 30.423,20 |
| 19/10/2007 | 4,6300 | 4,04% | 4,4500 | 4,6700 | 4,4500 | 12.570 | 57.001,40 |
| 18/10/2007 | 4,4500 | -2,20% | 4,6300 | 4,6300 | 4,4200 | 17.446 | 78.153,12 |
| 17/10/2007 | 4,5500 | 0,89% | 4,5300 | 4,6100 | 4,5100 | 5.000 | 22.798,08 |
| 16/10/2007 | 4,5100 | -1,31% | 4,5300 | 4,5700 | 4,4700 | 11.742 | 53.152,64 |
| 15/10/2007 | 4,5700 | -0,87% | 4,6100 | 4,6300 | 4,5300 | 27.021 | 123.325,06 |
| 12/10/2007 | 4,6100 | -0,43% | 4,6300 | 4,6300 | 4,5300 | 7.893 | 36.155,50 |
| 11/10/2007 | 4,6300 | 0,87% | 4,6500 | 4,6800 | 4,6100 | 11.583 | 53.764,46 |
| 10/10/2007 | 4,5900 | -0,86% | 4,6300 | 4,6300 | 4,5500 | 14.620 | 67.006,90 |
| 09/10/2007 | 4,6300 | -1,49% | 4,6100 | 4,7000 | 4,5900 | 16.828 | 77.813,30 |
| 08/10/2007 | 4,7000 | 1,95% | 4,6300 | 4,7000 | 4,5900 | 25.990 | 121.306,40 |
| 05/10/2007 | 4,6100 | 0,00% | 4,6100 | 4,7000 | 4,6100 | 35.207 | 163.013,06 |
| 04/10/2007 | 4,6100 | -1,91% | 4,6800 | 4,7600 | 4,5900 | 14.777 | 68.431,08 |
| 03/10/2007 | 4,7000 | -2,08% | 4,8000 | 4,8000 | 4,6800 | 4.303 | 20.367,80 |
| 02/10/2007 | 4,8000 | 1,69% | 4,7600 | 4,8400 | 4,7200 | 6.255 | 29.842,12 |
| 01/10/2007 | 4,7200 | -1,67% | 4,7400 | 4,8000 | 4,7200 | 1.823 | 8.669,00 |
| 28/9/2007 | 4,8000 | 0,84% | 4,7600 | 4,8200 | 4,6500 | 8.000 | 37.936,78 |
| 27/9/2007 | 4,7600 | -3,84% | 4,8000 | 4,8800 | 4,7600 | 7.229 | 34.704,40 |
| 26/9/2007 | 4,9500 | 0,61% | 4,9000 | 4,9700 | 4,8600 | 6.415 | 31.446,40 |
| 25/9/2007 | 4,9200 | 1,23% | 4,8000 | 4,9200 | 4,7600 | 19.875 | 96.482,92 |
| 24/9/2007 | 4,8600 | 3,85% | 4,6800 | 4,8600 | 4,6800 | 3.110 | 14.756,26 |
| 21/9/2007 | 4,6800 | 1,08% | 4,6100 | 4,6800 | 4,5700 | 5.489 | 25.501,60 |
| 20/9/2007 | 4,6300 | -0,86% | 4,6500 | 4,6500 | 4,5700 | 2.230 | 10.320,42 |
| 19/9/2007 | 4,6700 | 1,74% | 4,6700 | 4,7000 | 4,6700 | 8.854 | 41.340,00 |
| 18/9/2007 | 4,5900 | 0,88% | 4,5100 | 4,6100 | 4,4400 | 7.682 | 34.638,68 |
| 17/9/2007 | 4,5500 | -0,87% | 4,5100 | 4,5900 | 4,5100 | 5.563 | 25.309,00 |
| 14/9/2007 | 4,5900 | 0,44% | 4,5100 | 4,5900 | 4,5100 | 7.521 | 34.210,40 |
| 13/9/2007 | 4,5700 | -0,87% | 4,5900 | 4,5900 | 4,4900 | 21.944 | 99.215,76 |
| 12/9/2007 | 4,6100 | -1,50% | 4,6700 | 4,6700 | 4,5500 | 10.384 | 47.725,50 |
| 11/9/2007 | 4,6800 | 0,65% | 4,7000 | 4,7200 | 4,5700 | 3.910 | 18.109,12 |
| 10/9/2007 | 4,6500 | -0,43% | 4,6700 | 4,6700 | 4,6100 | 3.319 | 15.324,18 |
| 07/9/2007 | 4,6700 | -1,48% | 4,7600 | 4,7600 | 4,6700 | 6.679 | 31.533,28 |
| 06/9/2007 | 4,7400 | 0,85% | 4,7000 | 4,8000 | 4,7000 | 5.925 | 28.219,72 |
| 05/9/2007 | 4,7000 | -2,08% | 4,7400 | 4,7400 | 4,6800 | 3.354 | 15.827,18 |
| 04/9/2007 | 4,8000 | -1,23% | 4,8000 | 4,8000 | 4,7400 | 3.833 | 18.239,84 |
| 03/9/2007 | 4,8600 | -0,82% | 4,8000 | 4,8800 | 4,7600 | 3.346 | 16.111,06 |
| 31/8/2007 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,8800 | 4.074 | 19.934,10 |
| 30/8/2007 | 4,9000 | 0,00% | 4,9000 | 4,9200 | 4,8400 | 23.011 | 112.392,70 |
| 29/8/2007 | 4,9000 | -0,41% | 4,8800 | 4,9300 | 4,8400 | 11.722 | 57.180,34 |
| 28/8/2007 | 4,9200 | -1,40% | 4,8400 | 4,9200 | 4,8000 | 9.788 | 47.127,32 |
| 27/8/2007 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9900 | 625 | 3.120,00 |
| 24/8/2007 | 4,9900 | 1,22% | 4,8800 | 4,9900 | 4,8800 | 4.781 | 23.765,00 |
| 23/8/2007 | 4,9300 | -1,20% | 5,0300 | 5,0300 | 4,9300 | 3.159 | 15.752,38 |
| 22/8/2007 | 4,9900 | 0,81% | 4,9500 | 5,1100 | 4,9000 | 13.146 | 65.948,88 |
| 21/8/2007 | 4,9500 | 0,61% | 4,8000 | 4,9500 | 4,7800 | 4.583 | 22.375,90 |
| 20/8/2007 | 4,9200 | -1,01% | 5,0300 | 5,0300 | 4,8200 | 4.104 | 19.997,32 |
| 17/8/2007 | 4,9700 | 2,26% | 4,8200 | 5,0300 | 4,7000 | 19.898 | 96.570,20 |
| 16/8/2007 | 4,8600 | 0,41% | 4,6500 | 4,9000 | 4,5300 | 15.840 | 73.980,20 |
| 14/8/2007 | 4,8400 | 3,42% | 4,6700 | 4,8600 | 4,6100 | 3.252 | 15.377,62 |
| 13/8/2007 | 4,6800 | 1,52% | 4,7600 | 4,7600 | 4,6100 | 2.678 | 12.490,10 |
| 10/8/2007 | 4,6100 | -1,50% | 4,4000 | 4,6800 | 4,4000 | 45.571 | 207.814,78 |
| 09/8/2007 | 4,6800 | -2,50% | 4,8200 | 4,8200 | 4,6800 | 8.286 | 39.170,40 |
| 08/8/2007 | 4,8000 | -0,41% | 4,8600 | 4,9700 | 4,8000 | 11.619 | 56.111,04 |
| 07/8/2007 | 4,8200 | -3,02% | 5,1600 | 5,1600 | 4,8200 | 30.654 | 154.575,76 |
| 06/8/2007 | 4,9700 | -0,40% | 4,9900 | 5,2200 | 4,9700 | 4.182 | 21.047,20 |
| 03/8/2007 | 4,9900 | -1,19% | 4,9900 | 5,0500 | 4,9300 | 7.323 | 36.590,90 |
| 02/8/2007 | 5,0500 | -1,17% | 5,0100 | 5,1100 | 4,9500 | 10.625 | 54.018,84 |
| 01/8/2007 | 5,1100 | -1,35% | 5,0300 | 5,1300 | 4,9300 | 17.083 | 85.741,60 |
| 31/7/2007 | 5,1800 | 0,97% | 5,1800 | 5,2600 | 5,1600 | 7.635 | 39.645,30 |
| 30/7/2007 | 5,1300 | -1,72% | 5,1600 | 5,1600 | 5,0900 | 9.760 | 50.027,60 |
| 27/7/2007 | 5,2200 | 0,00% | 5,1300 | 5,2400 | 5,1300 | 33.598 | 174.239,00 |
| 26/7/2007 | 5,2200 | -2,25% | 5,3000 | 5,3200 | 5,1100 | 89.547 | 463.457,20 |
| 25/7/2007 | 5,3400 | -3,09% | 5,3800 | 5,4100 | 5,3200 | 14.458 | 77.812,20 |
| 24/7/2007 | 5,5100 | 0,73% | 5,4700 | 5,5300 | 5,3600 | 37.010 | 201.685,50 |
| 23/7/2007 | 5,4700 | -2,15% | 5,6600 | 5,6600 | 5,4500 | 5.949 | 32.632,10 |
| 20/7/2007 | 5,5900 | 0,36% | 5,5900 | 5,7000 | 5,4500 | 25.238 | 141.732,50 |
| 19/7/2007 | 5,5700 | 1,83% | 5,4700 | 5,6800 | 5,4100 | 15.896 | 88.630,44 |
| 18/7/2007 | 5,4700 | -0,73% | 5,3200 | 5,4900 | 5,3200 | 11.621 | 63.080,46 |
| 17/7/2007 | 5,5100 | -2,30% | 5,5900 | 5,6400 | 5,4900 | 20.457 | 114.032,18 |
| 16/7/2007 | 5,6400 | -0,35% | 5,7600 | 5,7800 | 5,6100 | 42.550 | 243.781,70 |
| 13/7/2007 | 5,6600 | 5,20% | 5,4700 | 5,6600 | 5,4300 | 242.566 | 1.334.558,12 |
| 12/7/2007 | 5,3800 | 1,51% | 5,3400 | 5,4500 | 5,3200 | 172.535 | 928.710,88 |
| 11/7/2007 | 5,3000 | 0,38% | 5,2600 | 5,3000 | 5,1700 | 18.479 | 96.687,00 |
| 10/7/2007 | 5,2800 | -0,38% | 5,3800 | 5,4000 | 5,1700 | 37.102 | 195.261,32 |
| 09/7/2007 | 5,3000 | -1,12% | 5,4100 | 5,4100 | 5,2600 | 29.852 | 160.250,50 |
| 06/7/2007 | 5,3600 | 0,00% | 5,4300 | 5,4500 | 5,3400 | 21.035 | 113.457,44 |
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.% |
|---|