Bloomberg Opinion Forbes Greece
Είσοδος - Εγγραφή
Realtime Ticker
RECENT SEARCHES
FEATURED

Ανυποχώρητο το Βέλγιο για τα ρωσικά assets - Αυξάνονται οι φωνές υπέρ "άλλων επιλογών" για τη χρηματοδότηση της Ουκρανίας

BofA: Ρεκόρ αισιοδοξίας των funds για τις ευρωπαϊκές μετοχές

Barclays: Γιατί τα ελληνικά ομόλογα θα ξεχωρίσουν το 2026 - Λίγες και καλές οι ευκαιρίες στην αγορά της Ευρωζώνης το νέο έτος

Χρηματιστήριο: Συγκρατημένη υποχώρηση με ενδείξεις profit taking

BEST TAGS
Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΑΡΙΣΤΟ ΝΤΕΒΕΛΟΠΕΡΣ Δ. Ε. (ΑΡΙΣ)

0,0495€

0,0000 (0,00 %)
  • Άνοιγμα 0,0000
  • Υψηλό 0,0000
  • Χαμηλό 0,0000
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση 6.644.529 €
  • Υψηλό Εβδ. 0,0000
  • Υψηλό Μήνα 0,0000
  • Υψηλό 52 εβδ. 0,9000
  • Χαμηλό Εβδ. 0,0000
  • Χαμηλό Μήνα 0,0000
  • Χαμηλό 52 εβδ. 0,5000
  • Αρ. Μετοχών 134.232.915

Ιστορικά κλεισίματα μετοχής αρισ

/finance/exporthistorycloses?symbol=%CE%B1%CF%81%CE%B9%CF%83&key=1181095638
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
11/2/2008 2,1000 0,00% 2,1000 2,1000 2,1000 333 69.930,00
25/1/2008 2,1000 0,00% 2,0900 2,1000 2,0900 10.250 2.152.250,00
15/1/2008 2,1000 0,00% 2,0800 2,1000 2,0800 2.217 465.170,00
28/12/2007 2,1000 -2,33% 2,1000 2,1000 2,1000 200 42.000,00
29/11/2007 2,1500 0,00% 2,1500 2,1500 2,1500 445 956,75
27/11/2007 2,1500 0,00% 2,1500 2,1500 2,1500 4.652 10.001,80
26/11/2007 2,1500 0,00% 2,1500 2,1500 2,1500 917 1.971,00
23/11/2007 2,1500 0,00% 2,1500 2,1500 2,1500 520 1.118,00
20/11/2007 2,1500 0,00% 2,1500 2,1500 2,1500 4.118 8.853,70
13/11/2007 2,1500 0,00% 2,1500 2,1500 2,1500 83 17.845,00
12/11/2007 2,1500 0,00% 2,1500 2,1500 2,1500 21 45,00
08/11/2007 2,1500 0,00% 2,1500 2,1500 2,1500 833 1.791,00
07/11/2007 2,1500 0,00% 2,1500 2,1500 2,1500 333 716,00
06/11/2007 2,1500 0,00% 2,1500 2,1500 2,1500 3.000 6.450,00
01/11/2007 2,1500 0,00% 2,1500 2,1500 2,1500 833 1.791,00
31/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 100 215,00
30/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 250 538,00
29/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 13.234 28.453,05
26/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 9.166 19.706,95
25/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 233 501,00
22/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 2.000 4.300,00
16/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 15.167 32.609,05
15/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 2.056 4.420,35
12/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 1.222 2.627,05
11/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 2.267 4.874,05
10/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 2.654 5.706,05
09/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 333 716,00
08/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 6.000 12.900,00
05/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 49.167 105.709,00
04/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 2.954 6.351,00
03/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 2.960 6.364,45
02/10/2007 2,1500 0,00% 2,1500 2,1500 2,1500 14.165 30.455,00
27/9/2007 2,1500 0,00% 2,1500 2,1500 2,1500 108.102 232.419,15
26/9/2007 2,1500 0,00% 2,1500 2,1500 2,1500 20.866 44.861,90
25/9/2007 2,1500 0,00% 2,1500 2,1500 2,1500 21.678 46.607,70
24/9/2007 2,1500 0,00% 2,1500 2,1500 2,1500 333 716,00
21/9/2007 2,1500 0,00% 2,1500 2,1500 2,1500 8.099 17.412,55
20/9/2007 2,1500 0,00% 2,1500 2,1500 2,1500 43.262 93.013,00
19/9/2007 2,1500 0,47% 2,1500 2,1500 2,1500 19.858 42.497,05
03/9/2007 2,1400 -0,47% 2,1400 2,1400 2,1400 833 1.783,00
16/7/2007 2,1500 0,00% 2,1500 2,1500 2,1500 43.432 93.378,80
13/7/2007 2,1500 0,00% 2,1500 2,1500 2,1500 9.610 20.661,50
12/7/2007 2,1500 0,00% 2,1500 2,1500 2,1400 149.927 322.336,00
11/7/2007 2,1500 0,00% 2,1500 2,1500 2,1500 2.835 6.095,75
10/7/2007 2,1500 0,00% 2,1500 2,1500 2,1500 2.883 6.198,00
09/7/2007 2,1500 0,00% 2,1500 2,1500 2,1500 13.868 29.816,20
06/7/2007 2,1500 0,00% 2,1500 2,1500 2,1500 4.124 8.866,40
05/7/2007 2,1500 0,00% 2,1500 2,1500 2,1500 1.166 2.506,45
04/7/2007 2,1500 0,00% 2,1600 2,1600 2,1500 3.619 7.805,85
03/7/2007 2,1500 0,00% 2,1500 2,1500 2,1500 10.000 21.499,95
02/7/2007 2,1500 0,00% 2,1500 2,1500 2,1500 9.434 20.283,00
28/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 10.000 21.500,00
27/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 2.881 6.194,35
26/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 11.029 23.712,55
25/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 9.879 21.240,00
22/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 34.532 70.659,30
21/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 34.823 74.869,55
20/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 5.881 12.644,00
19/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 27.984 60.165,15
18/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 4.173 8.972,00
15/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 1.365 2.935,25
14/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 4.770 10.256,00
13/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 21.133 4.543.600,00
12/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 4.233 9.101,45
08/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 11.059 ,00
06/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 12.670 27.240,20
05/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 2.000 4.300,00
04/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 20.159 43.341,85
01/6/2007 2,1500 0,00% 2,1500 2,1500 2,1500 14.045 30.197,25
31/5/2007 2,1500 0,00% 2,1500 2,1500 2,1500 4.508 9.692,20
30/5/2007 2,1500 0,00% 2,1500 2,1500 2,1500 917 1.972,00
29/5/2007 2,1500 0,00% 2,1500 2,1500 2,1500 6.331 13.611,45
25/5/2007 2,1500 -0,92% 2,1500 2,1500 2,1500 10.000 21.500,00
24/5/2007 2,1700 0,93% 2,1500 2,1700 2,1500 108.607 233.505,60
23/5/2007 2,1500 0,00% 2,1500 2,1900 2,1500 1.091 2.349,90
22/5/2007 2,1500 -0,92% 2,1500 2,1500 2,1000 24.055 51.352,00
21/5/2007 2,1700 0,00% 2,1500 2,1900 2,1500 63.830 139.252,00
18/5/2007 2,1700 0,46% 2,1700 2,1700 2,1700 7.565 16.416,00
17/5/2007 2,1600 -1,37% 2,1600 2,1600 2,1600 1.970 4.255,00
16/5/2007 2,1900 1,39% 2,1600 2,1900 2,1600 35.317 77.067,99
15/5/2007 2,1600 0,00% 2,1600 2,1900 2,1600 53.330 116.372,58
14/5/2007 2,1600 0,00% 2,1600 2,1600 2,1600 10.000 21.600,00
11/5/2007 2,1600 0,00% 2,1600 2,1600 2,1600 6.462 13.958,00
10/5/2007 2,1600 -1,37% 2,1700 2,1700 2,1600 6.557 14.213,00
09/5/2007 2,1900 1,39% 2,1500 2,1900 2,1500 101.721 222.716,00
08/5/2007 2,1600 -1,37% 2,1600 2,1600 2,1600 4.187 9.043,72
07/5/2007 2,1900 1,39% 2,1500 2,1900 2,1500 135.341 294.057,55
04/5/2007 2,1600 0,00% 2,1600 2,1600 2,1600 6.797 14.682,00
03/5/2007 2,1600 0,00% 2,1500 2,1900 2,1500 218.385 474.608,00
02/5/2007 2,1600 0,47% 2,1500 2,1900 2,1500 182.982 396.079,00
30/4/2007 2,1500 0,00% 2,1500 2,1600 2,1500 585.798 1.259.565,70
27/4/2007 2,1500 0,00% 2,1500 2,1500 2,1500 38.215 82.162,00
26/4/2007 2,1500 0,00% 2,1500 2,1500 2,1500 75.225 161.734,00
25/4/2007 2,1500 0,00% 2,1500 2,1500 2,1500 30.492 65.557,75
24/4/2007 2,1500 -0,46% 2,1500 2,1500 2,1500 2.667 5.734,00
23/4/2007 2,1600 0,00% 2,1600 2,1600 2,1600 15.239 32.916,00
20/4/2007 2,1600 0,00% 2,1600 2,2000 2,1600 150.433 328.494,44
19/4/2007 2,1600 0,00% 2,1600 2,1600 2,1600 3.903 8.430,04
18/4/2007 2,1600 0,47% 2,1500 2,1900 2,1500 325.653 707.990,40
17/4/2007 2,1500 0,00% 2,1600 2,1600 2,1500 1.093.614 2.351.670,00
16/4/2007 2,1500 0,00% 2,1500 2,1600 2,1500 262.642 565.381,02
13/4/2007 2,1500 -0,46% 2,1700 2,1700 2,1500 278.667 601.134,00
12/4/2007 2,1600 0,47% 2,1200 2,2000 2,1200 594.432 1.289.031,90
11/4/2007 2,1500 0,00% 2,1500 2,1500 2,1200 757.878 1.586.362,40
05/4/2007 2,1500 8,59% 2,1500 2,1700 2,1300 5.455.545 11.730.843,82
04/4/2007 1,9800 5,32% 1,8700 1,9800 1,8700 151.322 291.849,82
03/4/2007 1,8800 5,62% 1,8100 1,8800 1,7800 166.192 302.993,89
02/4/2007 1,7800 -1,66% 1,8100 1,8200 1,7800 25.480 46.034,60
30/3/2007 1,8100 1,12% 1,8000 1,8100 1,7800 89.533 107.439,45
29/3/2007 1,7900 7,19% 1,6700 1,7900 1,6700 97.646 170.220,00
28/3/2007 1,6700 1,83% 1,6700 1,6700 1,6500 14.850 24.614,00
27/3/2007 1,6400 0,61% 1,6000 1,6500 1,6000 5.664 9.072,42
26/3/2007 1,6300 -2,98% 1,7000 1,7000 1,6000 42.100 68.441,66
23/3/2007 1,6800 9,80% 1,5400 1,6800 1,5000 266.352 425.624,98
22/3/2007 1,5300 2,00% 1,5000 1,5300 1,5000 18.937 28.578,00
21/3/2007 1,5000 -1,96% 1,5000 1,5200 1,5000 8.413 1.268.500,00
20/3/2007 1,5300 2,68% 1,4800 1,5400 1,4800 125.135 188.489,96
19/3/2007 1,4900 6,43% 1,4100 1,4900 1,4100 81.413 118.474,53
16/3/2007 1,4000 1,45% 1,3600 1,4000 1,3500 105.728 147.404,00
15/3/2007 1,3800 -1,43% 1,4000 1,4000 1,3800 12.000 16.705,12
14/3/2007 1,4000 2,94% 1,3600 1,4000 1,3400 175.360 244.247,40
13/3/2007 1,3600 -3,55% 1,4000 1,4000 1,3600 23.287 32.168,59
12/3/2007 1,4100 4,44% 1,3600 1,4100 1,3600 68.263 94.565,46
09/3/2007 1,3500 2,27% 1,3600 1,3600 1,3000 49.285 66.015,46
08/3/2007 1,3200 -3,65% 1,3100 1,3200 1,3100 7.000 9.190,00
07/3/2007 1,3700 4,58% 1,3000 1,3700 1,3000 34.775 47.367,00
06/3/2007 1,3100 3,97% 1,3000 1,3100 1,2500 71.504 91.015,00
05/3/2007 1,2600 -8,03% 1,3700 1,3700 1,2600 22.281 28.517,82
02/3/2007 1,3700 -0,72% 1,3400 1,3800 1,2800 62.675 84.437,71
01/3/2007 1,3800 0,00% 1,3800 1,3800 1,3300 1.689 2.280,00
28/2/2007 1,3800 0,73% 1,3700 1,3800 1,3100 13.760 18.507,00
27/2/2007 1,3700 0,74% 1,3600 1,3700 1,3400 8.058 10.888,96
26/2/2007 1,3600 -1,45% 1,3300 1,3600 1,3300 7.334 9.888,28
23/2/2007 1,3800 -0,72% 1,3900 1,3900 1,3100 5.983 8.163,23
22/2/2007 1,3900 1,46% 1,3700 1,3900 1,3600 142.555 197.420,00
21/2/2007 1,3700 4,58% 1,3000 1,3900 1,2900 191.910 263.149,24
20/2/2007 1,3100 1,55% 1,3000 1,3100 1,3000 24.130 31.389,90
16/2/2007 1,2900 3,20% 1,2500 1,2900 1,2500 23.210 29.340,90
15/2/2007 1,2500 -1,57% 1,2800 1,2800 1,2400 33.688 42.112,64
14/2/2007 1,2700 4,10% 1,2200 1,2700 1,2200 115.091 143.286,95
13/2/2007 1,2200 0,00% 1,2200 1,2400 1,1800 25.915 31.369,16
12/2/2007 1,2200 -3,17% 1,2400 1,2400 1,2000 17.100 20.833,00
09/2/2007 1,2600 -0,79% 1,2500 1,2900 1,2200 24.800 30.641,00
08/2/2007 1,2700 -7,97% 1,3800 1,3800 1,2700 30.478 39.293,06
07/2/2007 1,3800 13,11% 1,2300 1,3800 1,2300 129.523 167.738,00
06/2/2007 1,2200 0,00% 1,2400 1,2400 1,2200 6.000 7.400,00
05/2/2007 1,2200 1,67% 1,2000 1,2200 1,2000 7.552 9.207,00
02/2/2007 1,2000 -0,83% 1,1900 1,2200 1,1800 14.389 17.181,00
01/2/2007 1,2100 -2,42% 1,2100 1,2300 1,1800 9.389 11.455,68
31/1/2007 1,2400 1,64% 1,2000 1,2400 1,2000 11.200 13.591,96
30/1/2007 1,2200 6,09% 1,1500 1,2200 1,0800 110.867 128.556,71
29/1/2007 1,1500 -2,54% 1,1500 1,1500 1,1000 1.400 1.584,85
26/1/2007 1,1800 -0,84% 1,1800 1,1800 1,1700 96.994 114.399,86
25/1/2007 1,1900 0,00% 1,1800 1,2100 1,1700 108.704 129.132,86
24/1/2007 1,1900 0,00% 1,2100 1,2100 1,1400 71.691 84.548,33
23/1/2007 1,1900 0,85% 1,1900 1,2000 1,1800 33.191 39.594,98
22/1/2007 1,1800 -3,28% 1,2300 1,2300 1,1800 36.499 43.950,00
19/1/2007 1,2200 2,52% 1,1900 1,2200 1,1900 10.955 13.104,00
18/1/2007 1,1900 0,00% 1,2000 1,2000 1,1800 10.000 11.978,00
17/1/2007 1,1900 -1,65% 1,2200 1,2200 1,1900 15.535 18.799,00
16/1/2007 1,2100 -0,82% 1,2300 1,2300 1,1900 29.025 35.160,25
15/1/2007 1,2200 -0,81% 1,2100 1,2300 1,2100 5.332 6.488,30
12/1/2007 1,2300 0,82% 1,2400 1,2400 1,2100 42.888 52.723,94
11/1/2007 1,2200 -1,61% 1,2400 1,2400 1,2200 8.150 10.068,50
10/1/2007 1,2400 -3,88% 1,2300 1,2400 1,2100 71.400 87.988,00
09/1/2007 1,2900 2,38% 1,2700 1,2900 1,2600 36.207 46.132,00
08/1/2007 1,2600 -1,56% 1,2800 1,3000 1,2600 61.405 78.646,89
05/1/2007 1,2800 0,79% 1,3000 1,3000 1,2300 59.374 75.080,48
04/1/2007 1,2700 -3,05% 1,2800 1,2900 1,2700 18.885 24.099,36
03/1/2007 1,3100 2,34% 1,2800 1,3100 1,2800 5.050 6.467,00
02/1/2007 1,2800 -2,29% 1,3000 1,3000 1,2400 167.316 209.667,80
29/12/2006 1,3100 1,55% 1,2900 1,3100 1,2500 81.400 103.688,50
28/12/2006 1,2900 7,50% 1,3000 1,3200 1,2700 50.422 65.371,75
27/12/2006 1,2000 -4,00% 1,2400 1,2400 1,1600 57.468 68.680,31
22/12/2006 1,2500 -3,85% 1,2500 1,2600 1,2000 49.811 128.471,00
21/12/2006 1,3000 0,00% 1,2500 1,3000 1,2500 52.100 66.471,00
20/12/2006 1,3000 9,24% 1,1600 1,3000 1,1600 247.815 300.208,09
19/12/2006 1,1900 -5,56% 1,2000 1,2100 1,1800 136.600 162.891,00
18/12/2006 1,2600 -12,50% 1,3000 1,3000 1,1700 169.495 ,00
13/12/2006 1,4400 9,09% 1,3500 1,4500 1,3500 189.213 ,00
12/12/2006 1,3200 -1,49% 1,3400 1,3500 1,3100 73.700 ,00
11/12/2006 1,3400 7,20% 1,2700 1,3600 1,2600 95.057 ,00
08/12/2006 1,2500 2,46% 1,1000 1,2900 1,1000 50.226 ,00
07/12/2006 1,2200 3,39% 1,1500 1,2500 1,1500 24.277 ,00
06/12/2006 1,1800 -3,28% 1,2200 1,2400 1,1800 13.000 ,00
05/12/2006 1,2200 -2,40% 1,2600 1,2600 1,2000 212.426 ,00
04/12/2006 1,2500 17,92% 1,1500 1,2600 1,1500 98.532 ,00
01/12/2006 1,0600 -1,85% 1,0800 1,0800 1,0600 5.000 ,00
30/11/2006 1,0800 0,93% 1,0800 1,0800 1,0800 14.917 ,00
29/11/2006 1,0700 -0,93% 1,0700 1,0700 1,0700 2.568 ,00
28/11/2006 1,0800 -3,57% 1,0800 1,0800 1,0800 15.710 ,00
27/11/2006 1,1200 8,74% 1,0300 1,1300 1,0300 187.698 ,00
24/11/2006 1,0300 0,98% 1,0500 1,0600 1,0300 142.128 ,00
23/11/2006 1,0200 -2,86% 1,0400 1,0400 1,0200 6.608 ,00
22/11/2006 1,0500 0,00% 1,0400 1,0500 1,0400 50.997 ,00
21/11/2006 1,0500 5,00% 1,0000 1,0500 1,0000 80.218 ,00
20/11/2006 1,0000 -3,85% 1,0300 1,0300 1,0000 8.064 ,00
17/11/2006 1,0400 -1,89% 1,0600 1,0600 1,0400 4.630 ,00
16/11/2006 1,0600 1,92% 1,0200 1,0600 1,0200 22.900 ,00
15/11/2006 1,0400 -0,95% 1,0300 1,0400 1,0300 950 ,00
14/11/2006 1,0500 0,96% 1,0100 1,0500 1,0100 4.236 ,00
13/11/2006 1,0400 2,97% 0,9900 1,0500 0,9900 33.000 ,00
10/11/2006 1,0100 2,02% 0,9900 1,0600 0,9800 52.410 ,00
09/11/2006 0,9900 2,06% 0,9700 0,9900 0,9700 22.600 ,00
08/11/2006 0,9700 2,11% 0,9500 0,9700 0,9500 34.620 ,00
07/11/2006 0,9500 0,00% 0,9600 0,9600 0,9500 40.405 ,00
06/11/2006 0,9500 -1,04% 0,9700 0,9700 0,9300 23.450 ,00
03/11/2006 0,9600 -1,03% 0,9700 0,9700 0,9600 4.000 ,00
02/11/2006 0,9700 0,00% 0,9600 0,9700 0,9500 23.002 ,00
01/11/2006 0,9700 0,00% 0,9700 0,9700 0,9700 13.200 ,00
31/10/2006 0,9700 0,00% 0,9600 0,9700 0,9600 12.102 ,00
30/10/2006 0,9700 0,00% 0,9700 0,9700 0,9700 15.000 ,00