| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,2800 | -5,88 % | -0,0800 | 2.034 |
| ΑΛΦΑ | 4,0200 | -4,24 % | -0,1780 | 23.858.371 |
| ONYX | 1,6300 | -3,83 % | -0,0650 | 402.600 |
| ΓΚΜΕΖΖ | 0,4800 | -3,81 % | -0,0190 | 144.156 |
| ΙΝΤΕΤ | 1,3950 | -3,79 % | -0,0550 | 16.964 |
| ΑΣΤΑΚ | 7,3000 | -3,69 % | -0,2800 | 10.396 |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | -0,1410 | 21.634.696 |
| ΑΒΑΞ | 3,3700 | -2,60 % | -0,0900 | 612.027 |
| ΕΤΕ | 15,2450 | -2,59 % | -0,4050 | 5.649.962 |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -2,55 % | -0,0110 | 613.471 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
13,0600 €
0,2200 (1,71%)
- Άνοιγμα 12,8400
- Υψηλό 13,4400
- Χαμηλό 12,7800
- Όγκος 71.465
- Τζίρος 937.790 €
- Πράξεις 461
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/2/2015 | 2,2260 | 0,00% | 2,2260 | 2,2260 | 2,2260 | ,00 | |
| 13/2/2015 | 2,2260 | 1,37% | 2,1170 | 2,2260 | 2,1170 | 1.107 | ,00 |
| 12/2/2015 | 2,1960 | 3,73% | 2,1390 | 2,1960 | 2,1390 | 1.186 | ,00 |
| 11/2/2015 | 2,1170 | 0,00% | 2,1170 | 2,1170 | 2,1170 | ,00 | |
| 10/2/2015 | 2,1170 | 0,00% | 2,0480 | 2,1170 | 2,0480 | 40 | ,00 |
| 09/2/2015 | 2,1170 | -1,44% | 2,0480 | 2,1170 | 2,0480 | 220 | ,00 |
| 06/2/2015 | 2,1480 | 6,02% | 2,1260 | 2,1800 | 2,0530 | 105 | ,00 |
| 05/2/2015 | 2,0260 | -4,30% | 2,0480 | 2,0480 | 2,0030 | 23.314 | ,00 |
| 04/2/2015 | 2,1170 | 1,53% | 2,0850 | 2,1600 | 2,0850 | 8.638 | ,00 |
| 03/2/2015 | 2,0850 | 6,11% | 2,0030 | 2,1390 | 2,0030 | 1.591 | ,00 |
| 02/2/2015 | 1,9650 | 1,60% | 1,9570 | 2,0480 | 1,9480 | 6.033 | ,00 |
| 30/1/2015 | 1,9340 | -5,70% | 2,0480 | 2,0480 | 1,9340 | 20.049 | ,00 |
| 29/1/2015 | 2,0510 | 3,80% | 2,0480 | 2,0530 | 2,0480 | 1.916 | ,00 |
| 28/1/2015 | 1,9760 | -6,66% | 2,0480 | 2,0960 | 1,9340 | 96.023 | ,00 |
| 27/1/2015 | 2,1170 | -2,08% | 2,1850 | 2,1850 | 2,1170 | 15.181 | ,00 |
| 26/1/2015 | 2,1620 | 0,32% | 2,1500 | 2,1620 | 2,1500 | 1.002 | ,00 |
| 23/1/2015 | 2,1550 | 0,09% | 2,0530 | 2,1620 | 2,0530 | 43.617 | ,00 |
| 22/1/2015 | 2,1530 | 1,17% | 2,1530 | 2,1530 | 2,0940 | 1.204 | ,00 |
| 21/1/2015 | 2,1280 | 1,53% | 2,1280 | 2,1280 | 2,0940 | 9.978 | ,00 |
| 20/1/2015 | 2,0960 | 2,80% | 2,0260 | 2,1390 | 2,0260 | 157.352 | ,00 |
| 19/1/2015 | 2,0390 | -0,24% | 2,0390 | 2,0390 | 2,0390 | 901 | ,00 |
| 16/1/2015 | 2,0440 | 2,05% | 2,0030 | 2,0480 | 2,0030 | 28.990 | ,00 |
| 15/1/2015 | 2,0030 | 0,91% | 1,9820 | 2,0030 | 1,9820 | 264 | ,00 |
| 14/1/2015 | 1,9850 | 0,56% | 1,9800 | 1,9850 | 1,9800 | 28.863 | ,00 |
| 13/1/2015 | 1,9740 | -0,30% | 1,9800 | 1,9850 | 1,9570 | 21.987 | ,00 |
| 12/1/2015 | 1,9800 | 1,02% | 1,9570 | 1,9800 | 1,9570 | 198 | ,00 |
| 09/1/2015 | 1,9600 | 0,15% | 1,9600 | 1,9600 | 1,9600 | 879 | ,00 |
| 08/1/2015 | 1,9570 | 1,19% | 1,8890 | 1,9570 | 1,8890 | 36.855 | ,00 |
| 07/1/2015 | 1,9340 | 0,00% | 1,9340 | 1,9340 | 1,9340 | 13.181 | ,00 |
| 05/1/2015 | 1,9340 | -8,43% | 1,9390 | 1,9390 | 1,9340 | 782 | ,00 |
| 02/1/2015 | 2,1120 | 0,00% | 2,1120 | 2,1120 | 2,1120 | ,00 | |
| 31/12/2014 | 2,1120 | 3,13% | 2,0480 | 2,1120 | 2,0480 | 6.301 | ,00 |
| 30/12/2014 | 2,0480 | 9,64% | 1,8680 | 2,0480 | 1,8680 | 444 | ,00 |
| 29/12/2014 | 1,8680 | -1,68% | 1,8780 | 1,8800 | 1,8540 | 97.525 | ,00 |
| 23/12/2014 | 1,9000 | 1,06% | 1,9000 | 1,9100 | 1,8960 | 45.907 | ,00 |
| 22/12/2014 | 1,8800 | -0,16% | 1,9760 | 1,9760 | 1,8800 | 44 | ,00 |
| 19/12/2014 | 1,8830 | 1,73% | 1,8830 | 1,8830 | 1,8800 | 30.757 | ,00 |
| 18/12/2014 | 1,8510 | -2,27% | 1,8780 | 1,9070 | 1,8510 | 35.441 | ,00 |
| 17/12/2014 | 1,8940 | 1,07% | 1,8740 | 1,9240 | 1,8740 | 83.962 | ,00 |
| 16/12/2014 | 1,8740 | 0,00% | 1,8660 | 1,9000 | 1,8660 | 98.048 | ,00 |
| 15/12/2014 | 1,8740 | 1,41% | 1,8440 | 1,8780 | 1,8340 | 18.595 | ,00 |
| 12/12/2014 | 1,8480 | -1,23% | 1,8780 | 1,8780 | 1,8440 | 31.165 | ,00 |
| 11/12/2014 | 1,8710 | -2,14% | 1,9120 | 1,9460 | 1,8660 | 39.650 | ,00 |
| 10/12/2014 | 1,9120 | -3,24% | 1,9160 | 1,9240 | 1,9120 | 82.208 | ,00 |
| 09/12/2014 | 1,9760 | -2,95% | 1,9120 | 1,9760 | 1,9120 | 545.739 | ,00 |
| 08/12/2014 | 2,0360 | 0,05% | 1,9960 | 2,0440 | 1,9960 | 92.442 | ,00 |
| 05/12/2014 | 2,0350 | 1,60% | 2,0120 | 2,0410 | 2,0120 | 22.281 | ,00 |
| 04/12/2014 | 2,0030 | -2,01% | 2,0440 | 2,0440 | 2,0030 | 7.206 | ,00 |
| 03/12/2014 | 2,0440 | 2,77% | 1,9800 | 2,0440 | 1,9800 | 9.908 | ,00 |
| 02/12/2014 | 1,9890 | 0,45% | 1,9890 | 1,9890 | 1,9890 | 110 | ,00 |
| 01/12/2014 | 1,9800 | 0,15% | 1,9800 | 1,9920 | 1,9800 | 86.866 | ,00 |
| 28/11/2014 | 1,9770 | 2,75% | 1,9330 | 1,9800 | 1,9250 | 5.075 | ,00 |
| 27/11/2014 | 1,9240 | -2,38% | 1,9140 | 1,9240 | 1,9120 | 44.395 | ,00 |
| 26/11/2014 | 1,9710 | -0,45% | 1,9000 | 1,9710 | 1,9000 | 26.504 | ,00 |
| 25/11/2014 | 1,9800 | 2,91% | 1,9120 | 1,9800 | 1,9030 | 453 | ,00 |
| 24/11/2014 | 1,9240 | -2,14% | 1,9890 | 1,9890 | 1,9240 | 7.781 | ,00 |
| 21/11/2014 | 1,9660 | 1,65% | 1,9420 | 1,9660 | 1,9250 | 7.562 | ,00 |
| 20/11/2014 | 1,9340 | -0,15% | 1,9440 | 1,9460 | 1,9250 | 3.612 | ,00 |
| 19/11/2014 | 1,9370 | 3,31% | 1,8780 | 1,9370 | 1,8780 | 19.904 | ,00 |
| 18/11/2014 | 1,8750 | -3,00% | 1,8800 | 1,9070 | 1,8660 | 32.022 | ,00 |
| 17/11/2014 | 1,9330 | -0,57% | 1,8780 | 1,9330 | 1,8460 | 4.842 | ,00 |
| 14/11/2014 | 1,9440 | 2,53% | 1,8780 | 1,9440 | 1,8780 | 448 | ,00 |
| 13/11/2014 | 1,8960 | 2,71% | 1,8780 | 1,9100 | 1,8780 | 7.074 | ,00 |
| 12/11/2014 | 1,8460 | -2,84% | 1,8300 | 1,8660 | 1,8300 | 10.347 | ,00 |
| 11/11/2014 | 1,9000 | 1,39% | 1,8660 | 1,9000 | 1,8240 | 24.614 | ,00 |
| 10/11/2014 | 1,8740 | -2,60% | 1,8780 | 1,8780 | 1,8660 | 10.774 | ,00 |
| 07/11/2014 | 1,9240 | 0,52% | 1,8830 | 1,9240 | 1,8780 | 5.352 | ,00 |
| 06/11/2014 | 1,9140 | -0,10% | 1,9140 | 1,9160 | 1,8980 | 6.323 | ,00 |
| 05/11/2014 | 1,9160 | 1,43% | 1,8890 | 1,9160 | 1,8780 | 6.525 | ,00 |
| 04/11/2014 | 1,8890 | 0,80% | 1,8940 | 1,8940 | 1,8890 | 2.856 | ,00 |
| 03/11/2014 | 1,8740 | 4,52% | 1,8210 | 1,8980 | 1,8210 | 8.089 | ,00 |
| 31/10/2014 | 1,7930 | 6,73% | 1,7070 | 1,8210 | 1,7070 | 7.013 | ,00 |
| 30/10/2014 | 1,6800 | -1,58% | 1,6610 | 1,6840 | 1,6390 | 14.113 | ,00 |
| 29/10/2014 | 1,7070 | -1,67% | 1,7070 | 1,7070 | 1,7070 | 9.135 | ,00 |
| 27/10/2014 | 1,7360 | -0,29% | 1,7180 | 1,7360 | 1,7070 | 8.906 | ,00 |
| 24/10/2014 | 1,7410 | 0,00% | 1,7410 | 1,7410 | 1,7360 | 12.887 | ,00 |
| 23/10/2014 | 1,7410 | 0,00% | 1,7220 | 1,7410 | 1,7070 | 6.569 | ,00 |
| 22/10/2014 | 1,7410 | 0,12% | 1,7120 | 1,7410 | 1,7090 | 6.951 | ,00 |
| 21/10/2014 | 1,7390 | 1,87% | 1,7020 | 1,7390 | 1,6840 | 16.732 | ,00 |
| 20/10/2014 | 1,7070 | 0,89% | 1,6600 | 1,7070 | 1,6600 | 1.120 | ,00 |
| 17/10/2014 | 1,6920 | 6,21% | 1,5930 | 1,7010 | 1,5930 | 6.222 | ,00 |
| 16/10/2014 | 1,5930 | -5,07% | 1,6780 | 1,6780 | 1,5700 | 101.664 | ,00 |
| 15/10/2014 | 1,6780 | -4,11% | 1,7300 | 1,7500 | 1,6610 | 44.672 | ,00 |
| 14/10/2014 | 1,7500 | -5,10% | 1,8010 | 1,8010 | 1,7070 | 34.202 | ,00 |
| 13/10/2014 | 1,8440 | 2,39% | 1,8010 | 1,8530 | 1,8010 | 5.193 | ,00 |
| 10/10/2014 | 1,8010 | -0,50% | 1,7800 | 1,8020 | 1,7520 | 16.899 | ,00 |
| 09/10/2014 | 1,8100 | -0,49% | 1,7750 | 1,8100 | 1,7750 | 11.635 | ,00 |
| 08/10/2014 | 1,8190 | -0,11% | 1,8390 | 1,8390 | 1,7750 | 18.199 | ,00 |
| 07/10/2014 | 1,8210 | -4,06% | 1,8440 | 1,8440 | 1,7980 | 34.065 | ,00 |
| 06/10/2014 | 1,8980 | 1,82% | 1,8540 | 1,8980 | 1,8440 | 7.136 | ,00 |
| 03/10/2014 | 1,8640 | -0,75% | 1,8780 | 1,8780 | 1,8440 | 12.848 | ,00 |
| 02/10/2014 | 1,8780 | -1,78% | 1,8780 | 1,9000 | 1,8780 | 1.446 | ,00 |
| 01/10/2014 | 1,9120 | 0,10% | 1,9270 | 1,9330 | 1,8660 | 8.203 | ,00 |
| 30/9/2014 | 1,9100 | -1,19% | 1,9120 | 1,9120 | 1,8660 | 19.522 | ,00 |
| 29/9/2014 | 1,9330 | -4,02% | 1,9460 | 1,9460 | 1,8440 | 20.677 | ,00 |
| 26/9/2014 | 2,0140 | -0,59% | 2,0070 | 2,0140 | 2,0030 | 7.272 | ,00 |
| 25/9/2014 | 2,0260 | -1,07% | 2,0260 | 2,0260 | 1,9870 | 3.493 | ,00 |
| 24/9/2014 | 2,0480 | 0,10% | 1,9890 | 2,0480 | 1,9660 | 8.194 | ,00 |
| 23/9/2014 | 2,0460 | 0,99% | 2,0030 | 2,0480 | 1,9800 | 4.539 | ,00 |
| 22/9/2014 | 2,0260 | 0,00% | 2,0260 | 2,0260 | 2,0260 | 4 | ,00 |
| 19/9/2014 | 2,0260 | 2,89% | 1,9690 | 2,0260 | 1,9660 | 2.311 | ,00 |
| 18/9/2014 | 1,9690 | -0,56% | 1,9690 | 1,9690 | 1,9690 | 66 | ,00 |
| 17/9/2014 | 1,9800 | 0,76% | 1,9770 | 1,9800 | 1,9770 | 1.331 | ,00 |
| 16/9/2014 | 1,9650 | -2,19% | 2,0070 | 2,0070 | 1,9650 | 1.604 | ,00 |
| 15/9/2014 | 2,0090 | -2,90% | 2,0480 | 2,0480 | 2,0090 | 1.525 | ,00 |
| 12/9/2014 | 2,0690 | -0,24% | 2,0480 | 2,0690 | 2,0480 | 782 | ,00 |
| 11/9/2014 | 2,0740 | 0,14% | 2,0280 | 2,0740 | 2,0030 | 5.189 | ,00 |
| 10/9/2014 | 2,0710 | -0,96% | 2,0530 | 2,0800 | 2,0300 | 2.316 | ,00 |
| 09/9/2014 | 2,0910 | -0,76% | 2,0710 | 2,0940 | 2,0480 | 34.021 | ,00 |
| 08/9/2014 | 2,1070 | -0,38% | 2,0770 | 2,1070 | 2,0760 | 901 | ,00 |
| 05/9/2014 | 2,1150 | 1,15% | 2,0710 | 2,1150 | 2,0710 | 2.733 | ,00 |
| 04/9/2014 | 2,0910 | 1,06% | 2,0670 | 2,1060 | 2,0480 | 28.120 | ,00 |
| 03/9/2014 | 2,0690 | 4,02% | 1,9390 | 2,0690 | 1,9340 | 28.380 | ,00 |
| 02/9/2014 | 1,9890 | 2,84% | 1,9160 | 1,9890 | 1,8960 | 21.991 | ,00 |
| 01/9/2014 | 1,9340 | 1,04% | 1,9140 | 1,9340 | 1,9120 | 8.436 | ,00 |
| 29/8/2014 | 1,9140 | 0,58% | 1,9040 | 1,9140 | 1,8890 | 2.289 | ,00 |
| 28/8/2014 | 1,9030 | 2,70% | 1,8800 | 1,9040 | 1,8660 | 5.875 | ,00 |
| 27/8/2014 | 1,8530 | 0,27% | 1,8480 | 1,8780 | 1,8480 | 3.247 | ,00 |
| 26/8/2014 | 1,8480 | -1,86% | 1,8840 | 1,8860 | 1,8480 | 24.803 | ,00 |
| 25/8/2014 | 1,8830 | -0,16% | 1,8860 | 1,9040 | 1,8570 | 3.449 | ,00 |
| 22/8/2014 | 1,8860 | -0,16% | 1,8890 | 1,8890 | 1,8540 | 6.679 | ,00 |
| 21/8/2014 | 1,8890 | 3,06% | 1,8330 | 1,9210 | 1,8210 | 50.191 | ,00 |
| 20/8/2014 | 1,8330 | 0,66% | 1,8210 | 1,8330 | 1,8210 | 16.020 | ,00 |
| 19/8/2014 | 1,8210 | -0,33% | 1,8330 | 1,8330 | 1,8210 | 6.591 | ,00 |
| 18/8/2014 | 1,8270 | -0,33% | 1,8100 | 1,8440 | 1,8070 | 7.118 | ,00 |
| 14/8/2014 | 1,8330 | 0,16% | 1,8210 | 1,8330 | 1,8210 | 250 | ,00 |
| 13/8/2014 | 1,8300 | -0,76% | 1,8370 | 1,8390 | 1,7930 | 3.348 | ,00 |
| 12/8/2014 | 1,8440 | 0,00% | 1,8980 | 1,9340 | 1,7780 | 2.948 | ,00 |
| 11/8/2014 | 1,8440 | -1,18% | 1,8660 | 1,8890 | 1,8330 | 11.652 | ,00 |
| 08/8/2014 | 1,8660 | -1,48% | 1,8890 | 1,8890 | 1,8440 | 896 | ,00 |
| 07/8/2014 | 1,8940 | -3,66% | 1,9690 | 1,9690 | 1,8440 | 1.314 | ,00 |
| 06/8/2014 | 1,9660 | 0,46% | 1,9690 | 1,9690 | 1,7870 | 18.621 | ,00 |
| 05/8/2014 | 1,9570 | 0,00% | 1,9570 | 1,9570 | 1,9570 | ,00 | |
| 04/8/2014 | 1,9570 | 1,19% | 1,8960 | 1,9570 | 1,8940 | 958 | ,00 |
| 01/8/2014 | 1,9340 | -3,44% | 1,9820 | 1,9940 | 1,9340 | 923 | ,00 |
| 31/7/2014 | 2,0030 | 0,25% | 1,9800 | 2,0030 | 1,9800 | 242 | ,00 |
| 30/7/2014 | 1,9980 | -0,15% | 2,0010 | 2,0010 | 1,9890 | 272 | ,00 |
| 29/7/2014 | 2,0010 | 1,06% | 1,9800 | 2,0010 | 1,9690 | 4.978 | ,00 |
| 28/7/2014 | 1,9800 | 0,15% | 1,9800 | 1,9800 | 1,9740 | 242 | ,00 |
| 25/7/2014 | 1,9770 | 0,76% | 1,9620 | 1,9770 | 1,9570 | 2.483 | ,00 |
| 24/7/2014 | 1,9620 | -0,20% | 1,9690 | 1,9690 | 1,8890 | 1.226 | ,00 |
| 23/7/2014 | 1,9660 | 0,31% | 1,9760 | 1,9870 | 1,9570 | 3.449 | ,00 |
| 22/7/2014 | 1,9600 | -3,26% | 1,9690 | 2,0030 | 1,9460 | 3.374 | ,00 |
| 21/7/2014 | 2,0260 | -0,73% | 2,0480 | 2,0480 | 1,9570 | 2.878 | ,00 |
| 18/7/2014 | 2,0410 | -1,97% | 2,0530 | 2,0530 | 1,9570 | 1.028 | ,00 |
| 17/7/2014 | 2,0820 | 0,24% | 2,0710 | 2,0820 | 2,0710 | 83 | ,00 |
| 16/7/2014 | 2,0770 | -0,24% | 2,0800 | 2,0800 | 2,0770 | 2.021 | ,00 |
| 15/7/2014 | 2,0820 | 0,53% | 2,0820 | 2,0820 | 2,0820 | 26 | ,00 |
| 14/7/2014 | 2,0710 | 0,10% | 2,0690 | 2,0710 | 2,0690 | 439 | ,00 |
| 11/7/2014 | 2,0690 | 1,03% | 2,0600 | 2,0690 | 2,0600 | 2.197 | ,00 |
| 10/7/2014 | 2,0480 | 0,00% | 2,0480 | 2,0480 | 2,0260 | 558 | ,00 |
| 09/7/2014 | 2,0480 | -2,20% | 2,0710 | 2,0940 | 2,0480 | 4.433 | ,00 |
| 08/7/2014 | 2,0940 | -1,83% | 2,0480 | 2,0940 | 2,0390 | 16.248 | ,00 |
| 07/7/2014 | 2,1330 | 0,00% | 2,1370 | 2,1370 | 2,0480 | 9.798 | ,00 |
| 04/7/2014 | 2,1330 | -1,02% | 2,0360 | 2,1370 | 2,0360 | 11.516 | ,00 |
| 03/7/2014 | 2,1550 | 0,75% | 2,0480 | 2,1550 | 2,0480 | 8.049 | ,00 |
| 02/7/2014 | 2,1390 | -0,23% | 2,1460 | 2,1480 | 2,1390 | 3.234 | ,00 |
| 01/7/2014 | 2,1440 | -0,09% | 2,1440 | 2,1440 | 2,1440 | 4 | ,00 |
| 30/6/2014 | 2,1460 | 0,61% | 2,0890 | 2,1460 | 2,0820 | 1.028 | ,00 |
| 27/6/2014 | 2,1330 | 0,00% | 2,1330 | 2,1330 | 2,1330 | 940 | ,00 |
| 26/6/2014 | 2,1330 | 0,23% | 2,1330 | 2,1330 | 2,1330 | 2.135 | ,00 |
| 25/6/2014 | 2,1280 | -0,33% | 2,1170 | 2,1280 | 2,1170 | 967 | ,00 |
| 24/6/2014 | 2,1350 | -0,84% | 2,1330 | 2,1350 | 2,1170 | 3.827 | ,00 |
| 23/6/2014 | 2,1530 | 0,65% | 2,1390 | 2,1620 | 2,1280 | 4.047 | ,00 |
| 20/6/2014 | 2,1390 | -2,11% | 2,0760 | 2,1740 | 2,0760 | 6.345 | ,00 |
| 19/6/2014 | 2,1850 | 0,23% | 2,1850 | 2,1850 | 2,1210 | 10.128 | ,00 |
| 18/6/2014 | 2,1800 | 0,09% | 2,1390 | 2,1800 | 2,0530 | 9.429 | ,00 |
| 17/6/2014 | 2,1780 | 0,74% | 2,1670 | 2,1780 | 2,1670 | 1.758 | ,00 |
| 16/6/2014 | 2,1620 | 0,65% | 2,1390 | 2,1620 | 2,1170 | 3.691 | ,00 |
| 13/6/2014 | 2,1480 | 0,51% | 2,1500 | 2,1620 | 2,1390 | 5.453 | ,00 |
| 12/6/2014 | 2,1370 | -4,00% | 2,2210 | 2,2210 | 2,0980 | 16.367 | ,00 |
| 11/6/2014 | 2,2260 | -0,18% | 2,1990 | 2,2300 | 2,1990 | 1.665 | ,00 |
| 10/6/2014 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2120 | 641 | ,00 |
| 06/6/2014 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2290 | 9.816 | ,00 |
| 05/6/2014 | 2,2300 | 0,04% | 2,2300 | 2,2380 | 2,2300 | 15.712 | ,00 |
| 04/6/2014 | 2,2290 | 0,22% | 2,2240 | 2,2290 | 2,1740 | 2.412 | ,00 |
| 03/6/2014 | 2,2240 | 1,09% | 2,2240 | 2,2240 | 2,1670 | 2.223 | ,00 |
| 02/6/2014 | 2,2000 | -1,35% | 2,1710 | 2,2300 | 2,1710 | 25.212 | ,00 |
| 30/5/2014 | 2,2300 | 2,72% | 2,2300 | 2,2300 | 2,2300 | 5.492 | ,00 |
| 29/5/2014 | 2,1710 | -0,64% | 2,2300 | 2,2300 | 2,1440 | 4.697 | ,00 |
| 28/5/2014 | 2,1850 | -2,41% | 2,2760 | 2,3210 | 2,1850 | 20.840 | ,00 |
| 27/5/2014 | 2,2390 | 1,36% | 2,2500 | 2,2740 | 2,2080 | 39.443 | ,00 |
| 26/5/2014 | 2,2090 | 0,00% | 2,2090 | 2,2090 | 2,2090 | 5.936 | ,00 |
| 23/5/2014 | 2,2090 | -0,67% | 2,1890 | 2,2200 | 2,1880 | 7.887 | ,00 |
| 22/5/2014 | 2,2240 | 0,72% | 2,2210 | 2,2260 | 2,2050 | 8.133 | ,00 |
| 21/5/2014 | 2,2080 | 0,00% | 2,2080 | 2,2080 | 2,2050 | 13.397 | ,00 |
| 20/5/2014 | 2,2080 | 0,55% | 2,2050 | 2,2080 | 2,1710 | 29.043 | ,00 |
| 19/5/2014 | 2,1960 | -1,74% | 2,2080 | 2,2420 | 2,1850 | 2.531 | ,00 |
| 16/5/2014 | 2,2350 | -1,19% | 2,1850 | 2,2390 | 2,1620 | 40.920 | ,00 |
| 15/5/2014 | 2,2620 | -0,40% | 2,1620 | 2,2710 | 2,1620 | 6.331 | ,00 |
| 14/5/2014 | 2,2710 | 2,85% | 2,2300 | 2,2710 | 2,2300 | 308 | ,00 |
| 13/5/2014 | 2,2080 | -0,99% | 2,2300 | 2,2300 | 2,1960 | 18.401 | ,00 |
| 12/5/2014 | 2,2300 | -2,02% | 2,2740 | 2,2740 | 2,2080 | 747 | ,00 |
| 09/5/2014 | 2,2760 | -1,00% | 2,2760 | 2,2760 | 2,2760 | 2.878 | ,00 |
| 08/5/2014 | 2,2990 | -0,95% | 2,3330 | 2,3350 | 2,2870 | 3.902 | ,00 |
| 07/5/2014 | 2,3210 | 0,09% | 2,2780 | 2,3210 | 2,2760 | 2.342 | ,00 |
| 06/5/2014 | 2,3190 | -0,09% | 2,2760 | 2,3190 | 2,2760 | 6.310 | ,00 |
| 05/5/2014 | 2,3210 | 0,09% | 2,2760 | 2,3210 | 2,2760 | 3.581 | ,00 |
| 02/5/2014 | 2,3190 | 1,67% | 2,3190 | 2,3210 | 2,3100 | 4.416 | ,00 |
| 30/4/2014 | 2,2810 | -0,18% | 2,2990 | 2,3210 | 2,2500 | 11.015 | ,00 |
| 29/4/2014 | 2,2850 | 0,00% | 2,2900 | 2,2900 | 2,2760 | 7.812 | ,00 |
| 28/4/2014 | 2,2850 | 0,40% | 2,2760 | 2,2900 | 2,2530 | 18.955 | ,00 |
| 25/4/2014 | 2,2760 | -0,22% | 2,2760 | 2,2870 | 2,2760 | 78.021 | ,00 |
| 24/4/2014 | 2,2810 | 2,29% | 2,2490 | 2,2810 | 2,2490 | 10.449 | ,00 |
| 23/4/2014 | 2,2300 | -2,02% | 2,2710 | 2,2760 | 2,2300 | 12.448 | ,00 |
| 22/4/2014 | 2,2760 | 0,09% | 2,2760 | 2,2760 | 2,2300 | 7.360 | ,00 |
| 17/4/2014 | 2,2740 | 0,31% | 2,2300 | 2,2760 | 2,2300 | 58.429 | ,00 |
| 16/4/2014 | 2,2670 | 0,00% | 2,2260 | 2,2670 | 2,1620 | 2.742 | ,00 |
| 15/4/2014 | 2,2670 | -0,40% | 2,2740 | 2,2740 | 2,2300 | 510 | ,00 |
| 14/4/2014 | 2,2760 | -3,27% | 2,3530 | 2,3530 | 2,2530 | 13.274 | ,00 |
| 11/4/2014 | 2,3530 | -5,96% | 2,4790 | 2,4790 | 2,3530 | 15.110 | ,00 |
| 10/4/2014 | 2,5020 | -0,48% | 2,5030 | 2,5190 | 2,4810 | 105.869 | ,00 |
| 09/4/2014 | 2,5140 | 0,36% | 2,5080 | 2,5140 | 2,5030 | 104.221 | ,00 |
| 08/4/2014 | 2,5050 | -1,26% | 2,5050 | 2,5130 | 2,5030 | 93.184 | ,00 |
| 07/4/2014 | 2,5370 | 0,59% | 2,5190 | 2,5370 | 2,5030 | 103.083 | ,00 |
| 04/4/2014 | 2,5220 | 0,76% | 2,5030 | 2,5220 | 2,5030 | 188.139 | ,00 |
| 03/4/2014 | 2,5030 | -0,40% | 2,5260 | 2,5260 | 2,5030 | 143.230 | ,00 |
| 02/4/2014 | 2,5130 | -0,71% | 2,5030 | 2,5280 | 2,5030 | 100.236 | ,00 |
| 01/4/2014 | 2,5310 | 0,36% | 2,5190 | 2,5420 | 2,5030 | 93.131 | ,00 |
| 31/3/2014 | 2,5220 | -0,86% | 2,5420 | 2,5490 | 2,5170 | 1.243 | ,00 |
| 28/3/2014 | 2,5440 | 0,36% | 2,5050 | 2,5440 | 2,5050 | 2.263 | ,00 |
| 27/3/2014 | 2,5350 | -0,55% | 2,5490 | 2,5490 | 2,5030 | 59.347 | ,00 |
| 26/3/2014 | 2,5490 | 2,95% | 2,5050 | 2,5490 | 2,5030 | 13.502 | ,00 |
| 24/3/2014 | 2,4760 | 1,98% | 2,4440 | 2,4810 | 2,4440 | 5.681 | ,00 |
| 21/3/2014 | 2,4280 | 3,19% | 2,3670 | 2,4280 | 2,3470 | 12.870 | ,00 |
| 20/3/2014 | 2,3530 | -1,92% | 2,3560 | 2,3900 | 2,3440 | 36.508 | ,00 |
| 19/3/2014 | 2,3990 | 2,43% | 2,3420 | 2,3990 | 2,3210 | 19.812 | ,00 |
| 18/3/2014 | 2,3420 | 0,99% | 2,3310 | 2,3420 | 2,3210 | 15.370 | ,00 |
| 17/3/2014 | 2,3190 | 0,87% | 2,2990 | 2,3210 | 2,2780 | 17.755 | ,00 |
| 14/3/2014 | 2,2990 | 0,92% | 2,2760 | 2,2990 | 2,2420 | 26.600 | ,00 |
| 13/3/2014 | 2,2780 | -0,78% | 2,2780 | 2,3310 | 2,2760 | 3.304 | ,00 |
| 12/3/2014 | 2,2960 | 1,59% | 2,2760 | 2,2990 | 2,2760 | 160.405 | ,00 |
| 11/3/2014 | 2,2600 | 0,98% | 2,2760 | 2,2760 | 2,2500 | 6.274 | ,00 |
| 10/3/2014 | 2,2380 | 1,91% | 2,2260 | 2,2740 | 2,2200 | 11.565 | ,00 |
| 07/3/2014 | 2,1960 | 0,50% | 2,1850 | 2,2290 | 2,1850 | 11.771 | ,00 |
| 06/3/2014 | 2,1850 | 1,25% | 2,1670 | 2,1850 | 2,1580 | 7.307 | ,00 |
| 05/3/2014 | 2,1580 | 0,89% | 2,1170 | 2,1670 | 2,1170 | 32.650 | ,00 |
| 04/3/2014 | 2,1390 | 0,42% | 2,0510 | 2,1500 | 2,0510 | 24.381 | ,00 |
| 28/2/2014 | 2,1300 | 1,28% | 2,0820 | 2,1300 | 2,0710 | 7.663 | ,00 |
| 27/2/2014 | 2,1030 | 2,69% | 2,0600 | 2,1030 | 2,0480 | 12.430 | ,00 |
| 26/2/2014 | 2,0480 | 0,44% | 2,0360 | 2,1030 | 2,0360 | 30.937 | ,00 |
| 25/2/2014 | 2,0390 | 0,00% | 2,0360 | 2,0710 | 2,0360 | 5.141 | ,00 |
| 24/2/2014 | 2,0390 | 2,72% | 1,9340 | 2,0390 | 1,9340 | 196.052 | ,00 |
| 21/2/2014 | 1,9850 | 2,11% | 1,9460 | 1,9850 | 1,9460 | 17.628 | ,00 |
| 20/2/2014 | 1,9440 | 0,99% | 1,8710 | 1,9570 | 1,8710 | 121.217 | ,00 |
| 19/2/2014 | 1,9250 | 0,05% | 1,8710 | 1,9250 | 1,8710 | 242 | ,00 |
| 18/2/2014 | 1,9240 | 0,63% | 1,8680 | 1,9240 | 1,8680 | 492 | ,00 |
| 17/2/2014 | 1,9120 | 0,63% | 1,9030 | 1,9140 | 1,9000 | 73.377 | ,00 |
| 14/2/2014 | 1,9000 | 0,32% | 1,8830 | 1,9140 | 1,8830 | 1.371 | ,00 |
| 13/2/2014 | 1,8940 | -2,02% | 1,8800 | 1,9120 | 1,8800 | 2.988 | ,00 |
| 12/2/2014 | 1,9330 | 0,47% | 1,8660 | 1,9340 | 1,8250 | 21.578 | ,00 |
| 11/2/2014 | 1,9240 | -0,31% | 1,9240 | 1,9240 | 1,9070 | 5.317 | ,00 |
| 10/2/2014 | 1,9300 | 0,57% | 1,8910 | 1,9340 | 1,8910 | 102.811 | ,00 |
| 07/2/2014 | 1,9190 | 0,00% | 1,9160 | 1,9190 | 1,9160 | 7.869 | ,00 |
| 06/2/2014 | 1,9190 | 0,37% | 1,8910 | 1,9190 | 1,8890 | 8.577 | ,00 |
| 05/2/2014 | 1,9120 | -0,47% | 1,9210 | 1,9210 | 1,8830 | 3.076 | ,00 |
| 04/2/2014 | 1,9210 | 0,00% | 1,9210 | 1,9210 | 1,9210 | 8.129 | ,00 |
| 03/2/2014 | 1,9210 | 1,69% | 1,8840 | 1,9210 | 1,8840 | 253.519 | ,00 |
| 31/1/2014 | 1,8890 | -0,74% | 1,8480 | 1,8890 | 1,8480 | 88 | ,00 |
| 30/1/2014 | 1,9030 | 0,90% | 1,8330 | 1,9030 | 1,8330 | 67.283 | ,00 |
| 29/1/2014 | 1,8860 | 2,28% | 1,8440 | 1,8890 | 1,8440 | 30.757 | ,00 |
| 28/1/2014 | 1,8440 | 0,16% | 1,8270 | 1,8660 | 1,8210 | 25.629 | ,00 |
| 27/1/2014 | 1,8410 | -0,70% | 1,8210 | 1,8750 | 1,8160 | 13.779 | ,00 |
| 24/1/2014 | 1,8540 | -1,96% | 1,8660 | 1,8680 | 1,8210 | 9.064 | ,00 |
| 23/1/2014 | 1,8910 | -0,47% | 1,8940 | 1,8940 | 1,8890 | 584 | ,00 |
| 22/1/2014 | 1,9000 | -0,63% | 1,8960 | 1,9100 | 1,8960 | 7.645 | ,00 |
| 21/1/2014 | 1,9120 | -0,10% | 1,8940 | 1,9120 | 1,8890 | 23.902 | ,00 |
| 20/1/2014 | 1,9140 | -1,03% | 1,9070 | 1,9330 | 1,8980 | 16.455 | ,00 |
| 17/1/2014 | 1,9340 | 0,00% | 1,9000 | 1,9460 | 1,9000 | 11.732 | ,00 |
| 16/1/2014 | 1,9340 | -0,41% | 1,9240 | 1,9340 | 1,8940 | 29.997 | ,00 |
| 15/1/2014 | 1,9420 | -1,77% | 1,9370 | 1,9690 | 1,9340 | 8.656 | ,00 |
| 14/1/2014 | 1,9770 | -0,75% | 1,9190 | 1,9770 | 1,9190 | 10.857 | ,00 |
| 13/1/2014 | 1,9920 | 1,89% | 1,9550 | 1,9920 | 1,9460 | 80.570 | ,00 |
| 10/1/2014 | 1,9550 | 3,22% | 1,8660 | 1,9570 | 1,8660 | 61.707 | ,00 |
| 09/1/2014 | 1,8940 | 0,26% | 1,8570 | 1,9240 | 1,8570 | 25.735 | ,00 |
| 08/1/2014 | 1,8890 | 3,85% | 1,8210 | 1,8890 | 1,8210 | 38.582 | ,00 |
| 07/1/2014 | 1,8190 | 1,28% | 1,8160 | 1,8210 | 1,7750 | 14.478 | ,00 |
| 03/1/2014 | 1,7960 | 1,53% | 1,7090 | 1,7960 | 1,7070 | 3.770 | ,00 |
| 02/1/2014 | 1,7690 | 1,38% | 1,7750 | 1,7750 | 1,7160 | 7.729 | ,00 |
| 31/12/2013 | 1,7450 | 2,23% | 1,6890 | 1,7750 | 1,6890 | 174.193 | ,00 |
| 30/12/2013 | 1,7070 | 0,12% | 1,6960 | 1,7090 | 1,6890 | 76.764 | ,00 |
| 27/12/2013 | 1,7050 | 0,53% | 1,6840 | 1,7070 | 1,6660 | 115.175 | ,00 |
| 23/12/2013 | 1,6960 | -2,08% | 1,7070 | 1,7070 | 1,6840 | 92.798 | ,00 |
| 20/12/2013 | 1,7320 | -0,40% | 1,7120 | 1,7430 | 1,7090 | 65.213 | ,00 |
| 19/12/2013 | 1,7390 | 0,29% | 1,7090 | 1,7410 | 1,7090 | 16.086 | ,00 |
| 18/12/2013 | 1,7340 | 0,23% | 1,7070 | 1,7410 | 1,6960 | 46.482 | ,00 |
| 17/12/2013 | 1,7300 | -0,12% | 1,7360 | 1,7360 | 1,7070 | 86.668 | ,00 |
| 16/12/2013 | 1,7320 | -4,31% | 1,7520 | 1,7640 | 1,7250 | 52.700 | ,00 |
| 13/12/2013 | 1,8100 | -1,58% | 1,8190 | 1,8210 | 1,8100 | 12.008 | ,00 |
| 12/12/2013 | 1,8390 | 0,00% | 1,8210 | 1,8410 | 1,8120 | 33.859 | ,00 |
| 11/12/2013 | 1,8390 | -1,24% | 1,8240 | 1,8660 | 1,8210 | 26.943 | ,00 |
| 10/12/2013 | 1,8620 | 0,11% | 1,8240 | 1,8620 | 1,8210 | 154.434 | ,00 |
| 09/12/2013 | 1,8600 | 0,00% | 1,8210 | 1,8600 | 1,8210 | 2.931 | ,00 |
| 06/12/2013 | 1,8600 | -0,11% | 1,8620 | 1,8620 | 1,8440 | 6.621 | ,00 |
| 05/12/2013 | 1,8620 | 1,58% | 1,8620 | 1,8620 | 1,8480 | 22.083 | ,00 |
| 04/12/2013 | 1,8330 | -0,43% | 1,8410 | 1,8410 | 1,8210 | 37.840 | ,00 |
| 03/12/2013 | 1,8410 | 2,39% | 1,8600 | 1,8600 | 1,8190 | 32.571 | ,00 |
| 02/12/2013 | 1,7980 | 5,45% | 1,6890 | 1,7980 | 1,6890 | 44.676 | ,00 |
| 29/11/2013 | 1,7050 | 0,00% | 1,7070 | 1,7300 | 1,7020 | 48.574 | ,00 |
| 28/11/2013 | 1,7050 | 0,00% | 1,6890 | 1,7070 | 1,6890 | 13.133 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ACAG | 7,4900 | 6,39 % | 0,4500 | 264.149 |
| ΜΑΘΙΟ | 0,8850 | 5,36 % | 0,0450 | 2.482 |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 0,0900 | 26.270 |
| YKNOT | 2,2200 | 4,23 % | 0,0900 | 132.327 |
| OPTIMA | 8,6700 | 3,46 % | 0,2900 | 736.491 |
| ΠΑΙΡ | 0,9000 | 3,45 % | 0,0300 | 344 |
| ΕΛΧΑ | 4,8100 | 3,44 % | 0,1600 | 671.747 |
| ΜΟΝΤΑ | 5,6200 | 3,31 % | 0,1800 | 784 |
| ΠΡΔ | 0,4120 | 3,00 % | 0,0120 | 82.734 |
| ΑΚΡΙΤ | 1,0500 | 2,94 % | 0,0300 | 1.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0200 | -4,24 % | -0,1780 | 98.047.797 |
| ΠΕΙΡ | 8,6440 | -1,50 % | -0,1320 | 93.957.023 |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | -0,1410 | 92.241.250 |
| ΕΤΕ | 15,2450 | -2,59 % | -0,4050 | 86.671.062 |
| MTLN | 47,2600 | 2,07 % | 0,9600 | 45.851.281 |
| ΔΕΗ | 20,1200 | 1,56 % | 0,3100 | 37.489.273 |
| ΟΤΕ | 15,8700 | -0,38 % | -0,0600 | 30.078.112 |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 0,3800 | 19.956.877 |
| ΟΠΑΠ | 17,3400 | 1,64 % | 0,2800 | 16.181.310 |
| ΜΠΕΛΑ | 25,1200 | -0,32 % | -0,0800 | 14.320.090 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 98,05εκ. |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | 21.634.696 | 92,24εκ. |
| ΠΕΙΡ | 8,6440 | -1,50 % | 10.763.538 | 93,96εκ. |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 86,67εκ. |
| BYLOT | 1,0180 | -1,17 % | 3.293.358 | 3,37εκ. |
| ΟΤΕ | 15,8700 | -0,38 % | 1.895.236 | 30,08εκ. |
| ΔΕΗ | 20,1200 | 1,56 % | 1.843.934 | 37,49εκ. |
| CREDIA | 1,4800 | -1,46 % | 1.096.999 | 1,63εκ. |
| BOCHGR | 9,3600 | 0,00 % | 983.006 | 9,15εκ. |
| MTLN | 47,2600 | 2,07 % | 969.366 | 45,85εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,2200 | 4,23 % | 132.327 | 1,74 % |
| REALCONS | 6,2000 | -1,59 % | 249.472 | 1,16 % |
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 1,03 % |
| ΠΕΙΡ | 8,6440 | -1,50 % | 10.763.538 | 0,87 % |
| ACAG | 7,4900 | 6,39 % | 264.149 | 0,73 % |
| MTLN | 47,2600 | 2,07 % | 969.366 | 0,68 % |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 0,62 % |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | 21.634.696 | 0,60 % |
| ONYX | 1,6300 | -3,83 % | 402.600 | 0,58 % |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 596.986 | 0,58 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 410 | 18,55 % |
| ONYX | 1,6300 | -3,83 % | 402.600 | 12,98 % |
| ΝΤΟΤΣΟΦΤ | 26,6000 | 0,00 % | 251 | 9,02 % |
| ΜΑΘΙΟ | 0,8850 | 5,36 % | 2.482 | 8,33 % |
| ΓΚΜΕΖΖ | 0,4800 | -3,81 % | 144.156 | 8,02 % |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 26.270 | 7,94 % |
| ΧΑΙΔΕ | 0,8000 | 0,00 % | 54 | 7,50 % |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 6,68 % |
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 6,19 % |
| ACAG | 7,4900 | 6,39 % | 264.149 | 6,11 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|