| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΣΤΙΧΑ | 1,4400 | -9,43 % | -0,1500 | 500 |
| ΜΟΥΖΚ | 0,5600 | -6,67 % | -0,0400 | 2.000 |
| ΣΙΔΜΑ | 1,6700 | -4,02 % | -0,0700 | 4.785 |
| ΝΤΟΠΛΕΡ | 0,8350 | -4,02 % | -0,0350 | 8.630 |
| ΣΑΡΑΝ | 1,3000 | -3,70 % | -0,0500 | 1.498 |
| ΝΑΥΠ | 1,3300 | -3,62 % | -0,0500 | 2.158 |
| ΝΑΚΑΣ | 3,5600 | -3,26 % | -0,1200 | 148 |
| ΣΕΝΤΡ | 0,3300 | -2,65 % | -0,0090 | 2.200 |
| ΑΤΕΚ | 1,4800 | -2,63 % | -0,0400 | 12.512 |
| ΕΛΤΟΝ | 1,8800 | -2,59 % | -0,0500 | 94.947 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
11,2000 €
-0,1600 (-1,41%)
- Άνοιγμα 11,1400
- Υψηλό 11,3600
- Χαμηλό 11,1400
- Όγκος 13.265
- Τζίρος 148.991 €
- Πράξεις 217
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/9/2013 | 1,4970 | -0,73% | 1,5150 | 1,5150 | 1,4900 | 13.906 | ,00 |
| 19/9/2013 | 1,5080 | 2,52% | 1,4710 | 1,5150 | 1,4710 | 77.516 | ,00 |
| 18/9/2013 | 1,4710 | 0,41% | 1,4840 | 1,4900 | 1,4650 | 6.784 | ,00 |
| 17/9/2013 | 1,4650 | 0,00% | 1,4650 | 1,4840 | 1,4650 | 3.867 | ,00 |
| 16/9/2013 | 1,4650 | -0,81% | 1,4520 | 1,4900 | 1,4390 | 5.185 | ,00 |
| 13/9/2013 | 1,4770 | 1,72% | 1,4330 | 1,4770 | 1,4330 | 17.531 | ,00 |
| 12/9/2013 | 1,4520 | 0,00% | 1,4840 | 1,5030 | 1,4520 | 8.555 | ,00 |
| 11/9/2013 | 1,4520 | 0,00% | 1,4520 | 1,4840 | 1,4460 | 46.614 | ,00 |
| 10/9/2013 | 1,4520 | 0,41% | 1,4460 | 1,4520 | 1,4260 | 83.465 | ,00 |
| 09/9/2013 | 1,4460 | 0,00% | 1,4210 | 1,4520 | 1,4140 | 6.020 | ,00 |
| 06/9/2013 | 1,4460 | 3,14% | 1,3770 | 1,4460 | 1,3770 | 15.906 | ,00 |
| 05/9/2013 | 1,4020 | 0,00% | 1,4020 | 1,4390 | 1,3830 | 8.032 | ,00 |
| 04/9/2013 | 1,4020 | 0,00% | 1,3770 | 1,4020 | 1,3770 | 9.675 | ,00 |
| 03/9/2013 | 1,4020 | 1,37% | 1,3640 | 1,4020 | 1,3640 | 8.212 | ,00 |
| 02/9/2013 | 1,3830 | 1,39% | 1,3640 | 1,4080 | 1,3570 | 13.489 | ,00 |
| 30/8/2013 | 1,3640 | -1,80% | 1,3570 | 1,3770 | 1,3260 | 9.420 | ,00 |
| 29/8/2013 | 1,3890 | 0,87% | 1,3640 | 1,3890 | 1,3570 | 3.054 | ,00 |
| 28/8/2013 | 1,3770 | 1,47% | 1,3770 | 1,3770 | 1,3770 | 475 | ,00 |
| 27/8/2013 | 1,3570 | -2,79% | 1,4520 | 1,4520 | 1,3570 | 46.882 | ,00 |
| 26/8/2013 | 1,3960 | 0,50% | 1,3700 | 1,4020 | 1,3700 | 7.935 | ,00 |
| 23/8/2013 | 1,3890 | 0,00% | 1,4140 | 1,4210 | 1,3890 | 6.050 | ,00 |
| 22/8/2013 | 1,3890 | -1,35% | 1,4210 | 1,4210 | 1,3570 | 9.130 | ,00 |
| 21/8/2013 | 1,4080 | 0,86% | 1,4140 | 1,4460 | 1,3960 | 7.491 | ,00 |
| 20/8/2013 | 1,3960 | 0,50% | 1,3890 | 1,4210 | 1,3830 | 17.013 | ,00 |
| 19/8/2013 | 1,3890 | 0,43% | 1,3830 | 1,4330 | 1,3830 | 16.828 | ,00 |
| 16/8/2013 | 1,3830 | -0,43% | 1,3890 | 1,3890 | 1,3830 | 681 | ,00 |
| 14/8/2013 | 1,3890 | 2,36% | 1,3570 | 1,3960 | 1,3570 | 4.512 | ,00 |
| 13/8/2013 | 1,3570 | 0,89% | 1,3830 | 1,3830 | 1,3570 | 4.943 | ,00 |
| 12/8/2013 | 1,3450 | -2,32% | 1,3960 | 1,4020 | 1,3450 | 2.755 | ,00 |
| 09/8/2013 | 1,3770 | 0,00% | 1,4020 | 1,4080 | 1,3700 | 2.847 | ,00 |
| 08/8/2013 | 1,3770 | -3,10% | 1,3890 | 1,4210 | 1,3770 | 32.303 | ,00 |
| 07/8/2013 | 1,4210 | -1,73% | 1,3960 | 1,4390 | 1,3890 | 20.273 | ,00 |
| 06/8/2013 | 1,4460 | 4,10% | 1,3890 | 1,4520 | 1,3890 | 15.967 | ,00 |
| 05/8/2013 | 1,3890 | 1,83% | 1,3640 | 1,3890 | 1,3640 | 162.506 | ,00 |
| 02/8/2013 | 1,3640 | -1,80% | 1,3830 | 1,3830 | 1,3260 | 1.828 | ,00 |
| 01/8/2013 | 1,3890 | 0,87% | 1,3640 | 1,3890 | 1,3380 | 11.301 | ,00 |
| 31/7/2013 | 1,3770 | 3,38% | 1,3510 | 1,3830 | 1,3320 | 170.520 | ,00 |
| 30/7/2013 | 1,3320 | 1,37% | 1,3140 | 1,3570 | 1,3140 | 75.916 | ,00 |
| 29/7/2013 | 1,3140 | 0,00% | 1,2880 | 1,3260 | 1,2880 | 2.214 | ,00 |
| 26/7/2013 | 1,3140 | 3,55% | 1,2690 | 1,3260 | 1,2690 | 12.487 | ,00 |
| 25/7/2013 | 1,2690 | 0,00% | 1,3010 | 1,3010 | 1,2690 | 1.749 | ,00 |
| 24/7/2013 | 1,2690 | 0,48% | 1,2630 | 1,3200 | 1,2630 | 44.316 | ,00 |
| 23/7/2013 | 1,2630 | 2,60% | 1,2630 | 1,2630 | 1,2630 | 11.402 | ,00 |
| 22/7/2013 | 1,2310 | -1,05% | 1,2750 | 1,2750 | 1,2310 | 316 | ,00 |
| 19/7/2013 | 1,2440 | -1,97% | 1,2880 | 1,2880 | 1,2440 | 2.685 | ,00 |
| 18/7/2013 | 1,2690 | 0,48% | 1,3450 | 1,3450 | 1,2630 | 8.731 | ,00 |
| 17/7/2013 | 1,2630 | 3,61% | 1,2240 | 1,2940 | 1,2240 | 1.617 | ,00 |
| 16/7/2013 | 1,2190 | -0,97% | 1,2310 | 1,2370 | 1,2000 | 5.681 | ,00 |
| 15/7/2013 | 1,2310 | -2,53% | 1,2820 | 1,2820 | 1,2310 | 510 | ,00 |
| 12/7/2013 | 1,2630 | -10,30% | 1,3890 | 1,3890 | 1,2630 | 7.984 | ,00 |
| 11/7/2013 | 1,4080 | 22,54% | 1,1870 | 1,4520 | 1,1870 | 72.169 | ,00 |
| 10/7/2013 | 1,1490 | 0,61% | 1,1740 | 1,2000 | 1,1490 | 6.428 | ,00 |
| 09/7/2013 | 1,1420 | 0,00% | 1,1620 | 1,4460 | 1,1420 | 33.661 | ,00 |
| 08/7/2013 | 1,1420 | 2,70% | 1,1360 | 1,1420 | 1,1360 | 4.244 | ,00 |
| 05/7/2013 | 1,1120 | -2,63% | 1,1420 | 1,1420 | 1,1050 | 8.994 | ,00 |
| 04/7/2013 | 1,1420 | -1,13% | 1,1420 | 1,1680 | 1,1360 | 9.161 | ,00 |
| 03/7/2013 | 1,1550 | 1,14% | 1,1300 | 1,1550 | 1,1300 | 22.382 | ,00 |
| 02/7/2013 | 1,1420 | -1,13% | 1,1870 | 1,1870 | 1,1300 | 6.898 | ,00 |
| 01/7/2013 | 1,1550 | -4,78% | 1,1680 | 1,2000 | 1,1420 | 31.811 | ,00 |
| 28/6/2013 | 1,2130 | -2,96% | 1,2630 | 1,2630 | 1,2130 | 2.900 | ,00 |
| 27/6/2013 | 1,2500 | 3,65% | 1,1620 | 1,2630 | 1,1620 | 2.135 | ,00 |
| 26/6/2013 | 1,2060 | 1,60% | 1,2190 | 1,2440 | 1,2000 | 4.978 | ,00 |
| 25/6/2013 | 1,1870 | -4,04% | 1,2240 | 1,2310 | 1,1870 | 10.993 | ,00 |
| 21/6/2013 | 1,2370 | -4,40% | 1,3200 | 1,3260 | 1,2060 | 22.061 | ,00 |
| 20/6/2013 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 1.714 | ,00 |
| 19/6/2013 | 1,2940 | 0,47% | 1,2630 | 1,3010 | 1,2630 | 4.780 | ,00 |
| 18/6/2013 | 1,2880 | 1,98% | 1,2690 | 1,3200 | 1,2630 | 6.674 | ,00 |
| 17/6/2013 | 1,2630 | 0,00% | 1,2630 | 1,2940 | 1,2630 | 15.409 | ,00 |
| 14/6/2013 | 1,2630 | 0,00% | 1,2820 | 1,2880 | 1,2500 | 35.779 | ,00 |
| 13/6/2013 | 1,2630 | -0,94% | 1,3070 | 1,3070 | 1,2370 | 5.185 | ,00 |
| 12/6/2013 | 1,2750 | -1,47% | 1,2940 | 1,3260 | 1,2690 | 7.496 | ,00 |
| 11/6/2013 | 1,2940 | 0,00% | 1,2940 | 1,3010 | 1,2940 | 16.521 | ,00 |
| 10/6/2013 | 1,2940 | 6,15% | 1,2440 | 1,3010 | 1,2370 | 12.074 | ,00 |
| 07/6/2013 | 1,2190 | -0,41% | 1,2130 | 1,2310 | 1,2060 | 13.142 | ,00 |
| 06/6/2013 | 1,2240 | 0,91% | 1,2000 | 1,2310 | 1,1810 | 4.385 | ,00 |
| 05/6/2013 | 1,2130 | -1,46% | 1,2370 | 1,2630 | 1,2000 | 7.887 | ,00 |
| 04/6/2013 | 1,2310 | -2,53% | 1,2630 | 1,2630 | 1,2240 | 8.559 | ,00 |
| 03/6/2013 | 1,2630 | 0,00% | 1,2370 | 1,2820 | 1,2000 | 36.543 | ,00 |
| 31/5/2013 | 1,2630 | -1,48% | 1,2190 | 1,2820 | 1,2190 | 10.615 | ,00 |
| 30/5/2013 | 1,2820 | -0,93% | 1,2690 | 1,3260 | 1,2690 | 3.221 | ,00 |
| 29/5/2013 | 1,2940 | -2,41% | 1,3260 | 1,3260 | 1,2880 | 17.373 | ,00 |
| 28/5/2013 | 1,3260 | 0,45% | 1,3260 | 1,3260 | 1,3260 | 22.149 | ,00 |
| 27/5/2013 | 1,3200 | -0,45% | 1,3260 | 1,3260 | 1,3010 | 20.115 | ,00 |
| 24/5/2013 | 1,3260 | -0,90% | 1,2750 | 1,3260 | 1,2750 | 7.004 | ,00 |
| 23/5/2013 | 1,3380 | 2,84% | 1,3010 | 1,3640 | 1,2630 | 49.387 | ,00 |
| 22/5/2013 | 1,3010 | -0,46% | 1,3770 | 1,3770 | 1,3010 | 11.195 | ,00 |
| 21/5/2013 | 1,3070 | -2,32% | 1,3320 | 1,3570 | 1,3070 | 52.748 | ,00 |
| 20/5/2013 | 1,3380 | -3,67% | 1,3890 | 1,3890 | 1,3260 | 20.976 | ,00 |
| 17/5/2013 | 1,3890 | 1,83% | 1,3830 | 1,3890 | 1,3380 | 9.280 | ,00 |
| 16/5/2013 | 1,3640 | -1,80% | 1,3890 | 1,3890 | 1,3450 | 16.573 | ,00 |
| 15/5/2013 | 1,3890 | 3,81% | 1,3700 | 1,3890 | 1,3570 | 107.293 | ,00 |
| 14/5/2013 | 1,3380 | 0,90% | 1,3510 | 1,3510 | 1,3260 | 35.515 | ,00 |
| 13/5/2013 | 1,3260 | 1,45% | 1,3070 | 1,3260 | 1,2690 | 181.329 | ,00 |
| 10/5/2013 | 1,3070 | 2,99% | 1,2750 | 1,3140 | 1,2630 | 13.467 | ,00 |
| 09/5/2013 | 1,2690 | 1,52% | 1,2750 | 1,2940 | 1,2630 | 20.616 | ,00 |
| 08/5/2013 | 1,2500 | 4,17% | 1,2000 | 1,2630 | 1,2000 | 245.957 | ,00 |
| 02/5/2013 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 6.002 | ,00 |
| 30/4/2013 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1680 | 22.536 | ,00 |
| 29/4/2013 | 1,2000 | 0,50% | 1,1940 | 1,2000 | 1,1870 | 24.583 | ,00 |
| 26/4/2013 | 1,1940 | 0,00% | 1,2000 | 1,2000 | 1,1420 | 20.524 | ,00 |
| 25/4/2013 | 1,1940 | 0,00% | 1,2000 | 1,2000 | 1,1940 | 16.762 | ,00 |
| 24/4/2013 | 1,1940 | -0,50% | 1,2000 | 1,2000 | 1,1940 | 38.152 | ,00 |
| 23/4/2013 | 1,2000 | 1,61% | 1,2000 | 1,2190 | 1,1620 | 48.148 | ,00 |
| 22/4/2013 | 1,1810 | 3,42% | 1,1420 | 1,2060 | 1,1420 | 132.803 | ,00 |
| 19/4/2013 | 1,1420 | 2,70% | 1,1120 | 1,1550 | 1,0990 | 12.746 | ,00 |
| 18/4/2013 | 1,1120 | 0,63% | 1,1050 | 1,1300 | 1,1050 | 3.326 | ,00 |
| 17/4/2013 | 1,1050 | 0,00% | 1,1050 | 1,1050 | 1,0730 | 6.305 | ,00 |
| 16/4/2013 | 1,1050 | 1,19% | 1,0920 | 1,1050 | 1,0920 | 44.826 | ,00 |
| 15/4/2013 | 1,0920 | -1,18% | 1,1050 | 1,1120 | 1,0860 | 172.150 | ,00 |
| 12/4/2013 | 1,1050 | 0,00% | 1,1050 | 1,1050 | 1,0990 | 17.202 | ,00 |
| 11/4/2013 | 1,1050 | 2,98% | 1,0730 | 1,1050 | 1,0730 | 13.779 | ,00 |
| 10/4/2013 | 1,0730 | 0,56% | 1,0670 | 1,0800 | 1,0670 | 7.839 | ,00 |
| 09/4/2013 | 1,0670 | 1,81% | 1,0480 | 1,0670 | 1,0480 | 633 | ,00 |
| 08/4/2013 | 1,0480 | -2,33% | 1,0730 | 1,0730 | 1,0420 | 17.118 | ,00 |
| 05/4/2013 | 1,0730 | 0,00% | 1,0730 | 1,0730 | 1,0730 | 7.443 | ,00 |
| 04/4/2013 | 1,0730 | 0,00% | 1,0730 | 1,0800 | 1,0610 | 10.470 | ,00 |
| 03/4/2013 | 1,0730 | 1,13% | 1,0730 | 1,0730 | 1,0610 | 18.261 | ,00 |
| 02/4/2013 | 1,0610 | 0,00% | 1,0610 | 1,0670 | 1,0610 | 15.286 | ,00 |
| 28/3/2013 | 1,0610 | 0,00% | 1,0480 | 1,0670 | 1,0480 | 7.571 | ,00 |
| 27/3/2013 | 1,0610 | 0,00% | 1,0610 | 1,0610 | 1,0420 | 82.015 | ,00 |
| 26/3/2013 | 1,0610 | 0,00% | 1,0610 | 1,0610 | 1,0610 | 68.904 | ,00 |
| 22/3/2013 | 1,0610 | -2,30% | 1,0860 | 1,0920 | 1,0420 | 6.002 | ,00 |
| 21/3/2013 | 1,0860 | 2,36% | 1,0610 | 1,0920 | 1,0610 | 81.189 | ,00 |
| 20/3/2013 | 1,0610 | -1,76% | 1,0800 | 1,0800 | 1,0480 | 13.045 | ,00 |
| 19/3/2013 | 1,0800 | -0,55% | 1,0860 | 1,0860 | 1,0540 | 47.888 | ,00 |
| 15/3/2013 | 1,0860 | -1,18% | 1,0990 | 1,1300 | 1,0800 | 172.523 | ,00 |
| 14/3/2013 | 1,0990 | 1,76% | 1,0990 | 1,0990 | 1,0670 | 6.652 | ,00 |
| 13/3/2013 | 1,0800 | 3,65% | 1,0730 | 1,0920 | 1,0610 | 4.671 | ,00 |
| 12/3/2013 | 1,0420 | 0,00% | 1,0480 | 1,0480 | 1,0420 | 5.620 | ,00 |
| 11/3/2013 | 1,0420 | -1,79% | 1,0610 | 1,0610 | 1,0420 | 58.526 | ,00 |
| 08/3/2013 | 1,0610 | 1,82% | 1,0670 | 1,0670 | 1,0420 | 15.238 | ,00 |
| 07/3/2013 | 1,0420 | -2,89% | 1,0800 | 1,0800 | 1,0420 | 12.197 | ,00 |
| 06/3/2013 | 1,0730 | 1,80% | 1,0540 | 1,0730 | 1,0420 | 3.405 | ,00 |
| 05/3/2013 | 1,0540 | -0,66% | 1,0860 | 1,0860 | 1,0480 | 8.313 | ,00 |
| 04/3/2013 | 1,0610 | -2,30% | 1,0860 | 1,0860 | 1,0420 | 5.299 | ,00 |
| 01/3/2013 | 1,0860 | 0,00% | 1,0920 | 1,1120 | 1,0730 | 31.324 | ,00 |
| 28/2/2013 | 1,0860 | 1,78% | 1,0670 | 1,0860 | 1,0420 | 176.750 | ,00 |
| 27/2/2013 | 1,0670 | 0,57% | 1,0610 | 1,0670 | 1,0300 | 6.753 | ,00 |
| 26/2/2013 | 1,0610 | 1,24% | 1,0480 | 1,0610 | 1,0040 | 9.376 | ,00 |
| 25/2/2013 | 1,0480 | -1,23% | 1,0610 | 1,0610 | 1,0170 | 4.987 | ,00 |
| 22/2/2013 | 1,0610 | 1,24% | 1,0480 | 1,0610 | 1,0110 | 16.745 | ,00 |
| 21/2/2013 | 1,0480 | -4,03% | 1,0920 | 1,0920 | 1,0480 | 29.715 | ,00 |
| 20/2/2013 | 1,0920 | 4,20% | 1,0480 | 1,1050 | 1,0480 | 209.577 | ,00 |
| 19/2/2013 | 1,0480 | -3,50% | 1,0860 | 1,0860 | 1,0420 | 7.395 | ,00 |
| 18/2/2013 | 1,0860 | 3,04% | 1,0610 | 1,0860 | 1,0540 | 4.183 | ,00 |
| 15/2/2013 | 1,0540 | 1,84% | 1,0670 | 1,0860 | 1,0540 | 18.849 | ,00 |
| 14/2/2013 | 1,0350 | 5,08% | 0,9850 | 1,0540 | 0,9850 | 188.148 | ,00 |
| 13/2/2013 | 0,9850 | -1,89% | 1,0040 | 1,0040 | 0,9659 | 29.043 | ,00 |
| 12/2/2013 | 1,0040 | 1,27% | 0,9659 | 1,0110 | 0,9468 | 27.519 | ,00 |
| 11/2/2013 | 0,9914 | -3,75% | 1,0110 | 1,0110 | 0,9850 | 10.879 | ,00 |
| 08/2/2013 | 1,0300 | -1,15% | 1,0420 | 1,0420 | 1,0170 | 13.942 | ,00 |
| 07/2/2013 | 1,0420 | 2,46% | 1,0300 | 1,0420 | 1,0110 | 8.818 | ,00 |
| 06/2/2013 | 1,0170 | 1,92% | 1,0040 | 1,0300 | 0,9978 | 38.609 | ,00 |
| 05/2/2013 | 0,9978 | 3,99% | 0,9595 | 1,0040 | 0,9468 | 42.132 | ,00 |
| 04/2/2013 | 0,9595 | 0,00% | 0,9595 | 0,9850 | 0,9468 | 23.142 | ,00 |
| 01/2/2013 | 0,9595 | -2,59% | 0,9723 | 1,0110 | 0,9468 | 15.791 | ,00 |
| 31/1/2013 | 0,9850 | -2,57% | 1,0170 | 1,0170 | 0,9468 | 43.982 | ,00 |
| 30/1/2013 | 1,0110 | -4,71% | 1,0610 | 1,0610 | 0,9914 | 27.830 | ,00 |
| 29/1/2013 | 1,0610 | -1,12% | 1,0730 | 1,0730 | 1,0480 | 24.698 | ,00 |
| 28/1/2013 | 1,0730 | 0,00% | 1,0990 | 1,0990 | 1,0610 | 25.423 | ,00 |
| 25/1/2013 | 1,0730 | 0,00% | 1,0730 | 1,0990 | 1,0610 | 41.908 | ,00 |
| 24/1/2013 | 1,0730 | -4,03% | 1,1180 | 1,1300 | 1,0730 | 17.993 | ,00 |
| 23/1/2013 | 1,1180 | 2,95% | 1,0990 | 1,1230 | 1,0860 | 17.474 | ,00 |
| 22/1/2013 | 1,0860 | -2,86% | 1,1180 | 1,1180 | 1,0800 | 7.786 | ,00 |
| 21/1/2013 | 1,1180 | 0,54% | 1,1120 | 1,1180 | 1,0540 | 10.980 | ,00 |
| 18/1/2013 | 1,1120 | 2,39% | 1,0860 | 1,1180 | 1,0730 | 7.355 | ,00 |
| 17/1/2013 | 1,0860 | 1,21% | 1,0730 | 1,0860 | 1,0420 | 2.860 | ,00 |
| 16/1/2013 | 1,0730 | 2,98% | 1,0420 | 1,0920 | 1,0350 | 7.461 | ,00 |
| 15/1/2013 | 1,0420 | -3,52% | 1,0420 | 1,0730 | 1,0300 | 26.569 | ,00 |
| 14/1/2013 | 1,0800 | -4,93% | 1,1360 | 1,1490 | 1,0800 | 40.305 | ,00 |
| 11/1/2013 | 1,1360 | 0,00% | 1,1360 | 1,1360 | 1,0860 | 40.041 | ,00 |
| 10/1/2013 | 1,1360 | 4,60% | 1,0920 | 1,1360 | 1,0730 | 53.925 | ,00 |
| 09/1/2013 | 1,0860 | -0,55% | 1,0920 | 1,0990 | 1,0610 | 41.895 | ,00 |
| 08/1/2013 | 1,0920 | -1,18% | 1,1050 | 1,1300 | 1,0860 | 49.575 | ,00 |
| 07/1/2013 | 1,1050 | -2,21% | 1,1300 | 1,1300 | 1,0920 | 30.331 | ,00 |
| 04/1/2013 | 1,1300 | -4,32% | 1,1810 | 1,1810 | 1,1230 | 52.370 | ,00 |
| 03/1/2013 | 1,1810 | 1,64% | 1,1620 | 1,1810 | 1,1490 | 12.641 | ,00 |
| 02/1/2013 | 1,1620 | 2,29% | 1,1360 | 1,1680 | 1,1360 | 8.234 | ,00 |
| 31/12/2012 | 1,1360 | 5,87% | 1,0920 | 1,1360 | 1,0920 | 13.384 | ,00 |
| 28/12/2012 | 1,0730 | 0,00% | 1,0730 | 1,0860 | 1,0480 | 17.997 | ,00 |
| 27/12/2012 | 1,0730 | 4,17% | 1,0300 | 1,0730 | 1,0040 | 20.031 | ,00 |
| 21/12/2012 | 1,0300 | 2,59% | 1,0110 | 1,0300 | 1,0040 | 4.227 | ,00 |
| 20/12/2012 | 1,0040 | 0,00% | 1,0040 | 1,0110 | 0,9850 | 18.138 | ,00 |
| 19/12/2012 | 1,0040 | 4,64% | 0,9595 | 1,0170 | 0,9595 | 48.811 | ,00 |
| 18/12/2012 | 0,9595 | -1,95% | 0,9786 | 0,9786 | 0,9404 | 6.938 | ,00 |
| 17/12/2012 | 0,9786 | 2,66% | 0,9532 | 0,9786 | 0,9340 | 28.217 | ,00 |
| 14/12/2012 | 0,9532 | 0,68% | 0,9468 | 0,9532 | 0,9468 | 11.270 | ,00 |
| 13/12/2012 | 0,9468 | -3,88% | 0,9850 | 0,9850 | 0,9404 | 34.210 | ,00 |
| 12/12/2012 | 0,9850 | 4,74% | 0,9404 | 1,0230 | 0,9222 | 137.289 | ,00 |
| 11/12/2012 | 0,9404 | 2,69% | 0,9286 | 0,9404 | 0,9222 | 75.143 | ,00 |
| 10/12/2012 | 0,9158 | 6,65% | 0,8587 | 0,9158 | 0,8524 | 116.471 | ,00 |
| 07/12/2012 | 0,8587 | 5,43% | 0,8208 | 0,8587 | 0,8145 | 25.620 | ,00 |
| 06/12/2012 | 0,8145 | 1,57% | 0,8019 | 0,8460 | 0,7892 | 24.891 | ,00 |
| 05/12/2012 | 0,8019 | 0,79% | 0,7956 | 0,8019 | 0,7703 | 28.178 | ,00 |
| 04/12/2012 | 0,7956 | -1,55% | 0,8271 | 0,8271 | 0,7956 | 3.454 | ,00 |
| 03/12/2012 | 0,8081 | 0,00% | 0,8081 | 0,8145 | 0,7956 | 9.060 | ,00 |
| 30/11/2012 | 0,8081 | -1,55% | 0,8208 | 0,8208 | 0,8019 | 9.495 | ,00 |
| 29/11/2012 | 0,8208 | -2,25% | 0,8397 | 0,8397 | 0,8019 | 17.786 | ,00 |
| 28/11/2012 | 0,8397 | 0,00% | 0,8397 | 0,8524 | 0,8208 | 14.812 | ,00 |
| 27/11/2012 | 0,8397 | -4,32% | 0,8839 | 0,8839 | 0,8271 | 54.391 | ,00 |
| 26/11/2012 | 0,8776 | 9,44% | 0,8145 | 0,8776 | 0,8145 | 122.210 | ,00 |
| 23/11/2012 | 0,8019 | 5,85% | 0,7576 | 0,8208 | 0,7513 | 901.366 | ,00 |
| 22/11/2012 | 0,7576 | 0,84% | 0,7513 | 0,7703 | 0,7450 | 1.004.524 | ,00 |
| 21/11/2012 | 0,7513 | 0,00% | 0,7576 | 0,7576 | 0,7387 | 41.684 | ,00 |
| 20/11/2012 | 0,7513 | -0,83% | 0,7576 | 0,7576 | 0,7513 | 19.021 | ,00 |
| 19/11/2012 | 0,7576 | 0,84% | 0,7513 | 0,7576 | 0,7513 | 3.884 | ,00 |
| 16/11/2012 | 0,7513 | 0,00% | 0,7513 | 0,7513 | 0,7513 | 967 | ,00 |
| 15/11/2012 | 0,7513 | 2,58% | 0,7324 | 0,7513 | 0,7324 | 5.448 | ,00 |
| 14/11/2012 | 0,7324 | -0,85% | 0,7387 | 0,7387 | 0,7260 | 8.717 | ,00 |
| 13/11/2012 | 0,7387 | 0,00% | 0,7450 | 0,7576 | 0,7387 | 8.397 | ,00 |
| 12/11/2012 | 0,7387 | 0,86% | 0,7450 | 0,7450 | 0,7324 | 7.166 | ,00 |
| 09/11/2012 | 0,7324 | -0,85% | 0,7387 | 0,7387 | 0,7197 | 6.006 | ,00 |
| 08/11/2012 | 0,7387 | -2,49% | 0,7576 | 0,7576 | 0,7387 | 10.453 | ,00 |
| 07/11/2012 | 0,7576 | 0,00% | 0,7576 | 0,7576 | 0,7387 | 21.380 | ,00 |
| 06/11/2012 | 0,7576 | -4,00% | 0,7576 | 0,7576 | 0,7387 | 71.466 | ,00 |
| 05/11/2012 | 0,7892 | 0,00% | 0,7892 | 0,7892 | 0,7892 | 1.582 | ,00 |
| 02/11/2012 | 0,7892 | 2,45% | 0,7892 | 0,7892 | 0,7892 | 1.586 | ,00 |
| 01/11/2012 | 0,7703 | 0,00% | 0,7703 | 0,7703 | 0,7640 | 48.253 | ,00 |
| 31/10/2012 | 0,7703 | -6,15% | 0,8208 | 0,8208 | 0,7703 | 12.685 | ,00 |
| 30/10/2012 | 0,8208 | 0,00% | 0,8208 | 0,8208 | 0,8208 | 13.889 | ,00 |
| 29/10/2012 | 0,8208 | 0,00% | 0,8208 | 0,8271 | 0,8208 | 52.994 | ,00 |
| 26/10/2012 | 0,8208 | -1,51% | 0,8334 | 0,8334 | 0,8208 | 3.168 | ,00 |
| 25/10/2012 | 0,8334 | 0,76% | 0,8334 | 0,8524 | 0,8334 | 1.586 | ,00 |
| 24/10/2012 | 0,8271 | 0,00% | 0,8271 | 0,8397 | 0,8208 | 21.574 | ,00 |
| 23/10/2012 | 0,8271 | 0,00% | 0,8334 | 0,8524 | 0,8271 | 11.639 | ,00 |
| 22/10/2012 | 0,8271 | 5,65% | 0,8019 | 0,8271 | 0,7956 | 8.085 | ,00 |
| 19/10/2012 | 0,7829 | 0,00% | 0,7829 | 0,7829 | 0,7703 | 13.841 | ,00 |
| 18/10/2012 | 0,7829 | 0,81% | 0,7829 | 0,7892 | 0,7766 | 3.186 | ,00 |
| 17/10/2012 | 0,7766 | -0,80% | 0,7829 | 0,7956 | 0,7703 | 11.253 | ,00 |
| 16/10/2012 | 0,7829 | 1,64% | 0,7829 | 0,8019 | 0,7829 | 11.688 | ,00 |
| 15/10/2012 | 0,7703 | 0,00% | 0,7703 | 0,7766 | 0,7640 | 18.291 | ,00 |
| 12/10/2012 | 0,7703 | -1,61% | 0,7829 | 0,7892 | 0,7640 | 4.846 | ,00 |
| 11/10/2012 | 0,7829 | 0,00% | 0,7829 | 0,7829 | 0,7829 | 1.744 | ,00 |
| 10/10/2012 | 0,7829 | -1,60% | 0,7956 | 0,8145 | 0,7829 | 2.711 | ,00 |
| 09/10/2012 | 0,7956 | 0,00% | 0,8019 | 0,8271 | 0,7956 | 8.924 | ,00 |
| 08/10/2012 | 0,7956 | 2,45% | 0,7766 | 0,7956 | 0,7703 | 18.625 | ,00 |
| 05/10/2012 | 0,7766 | -3,16% | 0,7892 | 0,7892 | 0,7576 | 40.674 | ,00 |
| 04/10/2012 | 0,8019 | 3,26% | 0,7576 | 0,8081 | 0,7576 | 6.226 | ,00 |
| 03/10/2012 | 0,7766 | 5,13% | 0,7450 | 0,8081 | 0,7450 | 17.026 | ,00 |
| 02/10/2012 | 0,7387 | 3,53% | 0,7135 | 0,7387 | 0,7135 | 17.132 | ,00 |
| 01/10/2012 | 0,7135 | -0,86% | 0,7576 | 0,7576 | 0,7135 | 4.086 | ,00 |
| 28/9/2012 | 0,7197 | 0,87% | 0,7260 | 0,7324 | 0,7135 | 10.229 | ,00 |
| 27/9/2012 | 0,7135 | 0,00% | 0,7260 | 0,7260 | 0,7135 | 57.243 | ,00 |
| 26/9/2012 | 0,7135 | -1,72% | 0,7260 | 0,7260 | 0,7072 | 34.386 | ,00 |
| 25/9/2012 | 0,7260 | -4,97% | 0,7576 | 0,7640 | 0,7072 | 38.072 | ,00 |
| 24/9/2012 | 0,7640 | 1,69% | 0,7513 | 0,7640 | 0,7513 | 8.331 | ,00 |
| 21/9/2012 | 0,7513 | 0,85% | 0,7450 | 0,7640 | 0,7324 | 70.705 | ,00 |
| 20/9/2012 | 0,7450 | 3,52% | 0,7450 | 0,7703 | 0,7197 | 87.204 | ,00 |
| 19/9/2012 | 0,7197 | 0,87% | 0,7135 | 0,7260 | 0,7135 | 2.729 | ,00 |
| 18/9/2012 | 0,7135 | 0,00% | 0,7135 | 0,7135 | 0,7135 | ,00 | |
| 17/9/2012 | 0,7135 | -0,86% | 0,7197 | 0,7324 | 0,7072 | 4.750 | ,00 |
| 14/9/2012 | 0,7197 | -3,40% | 0,7450 | 0,7576 | 0,7197 | 3.730 | ,00 |
| 13/9/2012 | 0,7450 | 0,85% | 0,7513 | 0,7513 | 0,7387 | 9.978 | ,00 |
| 12/9/2012 | 0,7387 | -0,85% | 0,7450 | 0,7513 | 0,7260 | 13.590 | ,00 |
| 11/9/2012 | 0,7450 | -2,49% | 0,7640 | 0,7640 | 0,7197 | 8.115 | ,00 |
| 10/9/2012 | 0,7640 | 1,69% | 0,7513 | 0,7640 | 0,7513 | 6.252 | ,00 |
| 07/9/2012 | 0,7513 | 0,00% | 0,7513 | 0,7513 | 0,7513 | 1.582 | ,00 |
| 06/9/2012 | 0,7513 | 2,58% | 0,7324 | 0,7576 | 0,7324 | 23.727 | ,00 |
| 05/9/2012 | 0,7324 | 0,00% | 0,7703 | 0,7703 | 0,7324 | 5.448 | ,00 |
| 04/9/2012 | 0,7324 | 0,00% | 0,7324 | 0,7324 | 0,7324 | 870 | ,00 |
| 03/9/2012 | 0,7324 | 0,00% | 0,7324 | 0,7324 | 0,7324 | 105 | ,00 |
| 31/8/2012 | 0,7324 | 0,00% | 0,7324 | 0,7324 | 0,7324 | ,00 | |
| 30/8/2012 | 0,7324 | 0,00% | 0,7324 | 0,7324 | 0,7324 | 347 | ,00 |
| 29/8/2012 | 0,7324 | 0,00% | 0,7324 | 0,7324 | 0,7324 | 325 | ,00 |
| 28/8/2012 | 0,7324 | 0,00% | 0,7324 | 0,7324 | 0,7324 | 1.046 | ,00 |
| 27/8/2012 | 0,7324 | 3,56% | 0,7324 | 0,7324 | 0,7324 | 949 | ,00 |
| 24/8/2012 | 0,7072 | 0,00% | 0,7072 | 0,7072 | 0,7072 | ,00 | |
| 23/8/2012 | 0,7072 | 3,71% | 0,7072 | 0,7072 | 0,7072 | 299 | ,00 |
| 22/8/2012 | 0,6819 | 0,00% | 0,6819 | 0,6819 | 0,6819 | ,00 | |
| 21/8/2012 | 0,6819 | 0,00% | 0,6819 | 0,6819 | 0,6819 | ,00 | |
| 20/8/2012 | 0,6819 | 0,00% | 0,6819 | 0,6819 | 0,6819 | 1.582 | ,00 |
| 17/8/2012 | 0,6819 | 0,00% | 0,6819 | 0,6819 | 0,6819 | ,00 | |
| 16/8/2012 | 0,6819 | 0,00% | 0,6819 | 0,6819 | 0,6819 | ,00 | |
| 14/8/2012 | 0,6819 | 0,00% | 0,6819 | 0,6819 | 0,6819 | 1.243 | ,00 |
| 13/8/2012 | 0,6819 | 0,00% | 0,6819 | 0,6819 | 0,6819 | ,00 | |
| 10/8/2012 | 0,6819 | 0,00% | 0,7197 | 0,7197 | 0,6819 | 475 | ,00 |
| 09/8/2012 | 0,6819 | 0,00% | 0,6819 | 0,6819 | 0,6819 | ,00 | |
| 08/8/2012 | 0,6819 | 0,00% | 0,6819 | 0,6819 | 0,6819 | 475 | ,00 |
| 07/8/2012 | 0,6819 | -4,43% | 0,7135 | 0,7135 | 0,6819 | 1.599 | ,00 |
| 06/8/2012 | 0,7135 | 0,00% | 0,7135 | 0,7135 | 0,7135 | 316 | ,00 |
| 03/8/2012 | 0,7135 | 0,00% | 0,7135 | 0,7135 | 0,7135 | 13 | ,00 |
| 02/8/2012 | 0,7135 | 0,00% | 0,7135 | 0,7135 | 0,7135 | ,00 | |
| 01/8/2012 | 0,7135 | 0,89% | 0,7135 | 0,7135 | 0,7135 | 1.744 | ,00 |
| 31/7/2012 | 0,7072 | 0,00% | 0,7072 | 0,7072 | 0,7072 | ,00 | |
| 30/7/2012 | 0,7072 | 0,91% | 0,7072 | 0,7072 | 0,7072 | 817 | ,00 |
| 27/7/2012 | 0,7008 | 0,00% | 0,7008 | 0,7008 | 0,7008 | 1.024 | ,00 |
| 26/7/2012 | 0,7008 | 0,00% | 0,7008 | 0,7008 | 0,7008 | 198 | ,00 |
| 25/7/2012 | 0,7008 | 0,00% | 0,7008 | 0,7008 | 0,7008 | 334 | ,00 |
| 24/7/2012 | 0,7008 | 0,00% | 0,7008 | 0,7008 | 0,7008 | 1.582 | ,00 |
| 23/7/2012 | 0,7008 | -1,78% | 0,7135 | 0,7135 | 0,7008 | 2.645 | ,00 |
| 20/7/2012 | 0,7135 | -3,41% | 0,7135 | 0,7135 | 0,7135 | 62 | ,00 |
| 19/7/2012 | 0,7387 | 0,00% | 0,7387 | 0,7387 | 0,7387 | 158 | ,00 |
| 18/7/2012 | 0,7387 | 0,00% | 0,7387 | 0,7387 | 0,7387 | 444 | ,00 |
| 17/7/2012 | 0,7387 | 0,00% | 0,7387 | 0,7387 | 0,7387 | ,00 | |
| 16/7/2012 | 0,7387 | 0,86% | 0,7387 | 0,7387 | 0,7387 | 461 | ,00 |
| 13/7/2012 | 0,7324 | 0,00% | 0,7324 | 0,7324 | 0,7324 | ,00 | |
| 12/7/2012 | 0,7324 | -1,69% | 0,6819 | 0,7324 | 0,6819 | 866 | ,00 |
| 11/7/2012 | 0,7450 | -9,23% | 0,8208 | 0,8208 | 0,7450 | 1.507 | ,00 |
| 10/7/2012 | 0,8208 | 0,00% | 0,8208 | 0,8208 | 0,8208 | 475 | ,00 |
| 09/7/2012 | 0,8208 | 0,00% | 0,8208 | 0,8208 | 0,8208 | 1.555 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,2400 | 7,83 % | 0,0900 | 29 |
| ΔΡΟΜΕ | 0,3670 | 6,69 % | 0,0230 | 11.378 |
| EIS | 1,6680 | 6,51 % | 0,1020 | 137.589 |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 0,1300 | 40.762 |
| ΦΛΕΞΟ | 8,1500 | 5,84 % | 0,4500 | 3.193 |
| ΜΕΝΤΙ | 2,5000 | 3,31 % | 0,0800 | 1.905 |
| ΓΕΚΤΕΡΝΑ | 24,1200 | 3,08 % | 0,7200 | 146.475 |
| MTLN | 41,9400 | 3,05 % | 1,2400 | 384.927 |
| ΕΒΡΟΦ | 3,0700 | 3,02 % | 0,0900 | 6.282 |
| CREDIA | 1,4540 | 2,54 % | 0,0360 | 329.162 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5320 | 0,34 % | 0,0120 | 28.866.930 |
| ΕΤΕ | 12,7500 | 1,11 % | 0,1400 | 18.801.882 |
| MTLN | 41,9400 | 3,05 % | 1,2400 | 16.019.009 |
| ΔΕΗ | 16,9800 | 1,68 % | 0,2800 | 14.386.926 |
| ΠΕΙΡ | 6,7800 | 1,80 % | 0,1200 | 14.168.281 |
| ΕΥΡΩΒ | 3,3440 | 0,72 % | 0,0240 | 13.830.961 |
| ΙΝΛΟΤ | 1,0760 | 0,56 % | 0,0060 | 10.921.657 |
| ΟΠΑΠ | 17,0900 | -0,06 % | -0,0100 | 9.267.381 |
| ΜΟΗ | 28,5800 | 2,44 % | 0,6800 | 8.299.677 |
| ΟΤΕ | 16,6500 | -0,54 % | -0,0900 | 7.202.910 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0760 | 0,56 % | 10.174.382 | 10,92εκ. |
| ΑΛΦΑ | 3,5320 | 0,34 % | 8.189.172 | 28,87εκ. |
| ΕΥΡΩΒ | 3,3440 | 0,72 % | 4.144.514 | 13,83εκ. |
| ΠΕΙΡ | 6,7800 | 1,80 % | 2.104.906 | 14,17εκ. |
| ΕΤΕ | 12,7500 | 1,11 % | 1.481.022 | 18,80εκ. |
| ΔΕΗ | 16,9800 | 1,68 % | 851.508 | 14,39εκ. |
| BOCHGR | 8,0400 | 1,26 % | 685.785 | 5,51εκ. |
| ΕΛΠΕ | 8,2850 | 2,41 % | 578.921 | 4,76εκ. |
| ΦΒΜΕΖΖ | 0,0642 | -0,31 % | 568.904 | 36.649 |
| ΟΠΑΠ | 17,1000 | 0,00 % | 545.900 | 9,29εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6680 | 6,51 % | 137.589 | 0,90 % |
| ΙΝΛΟΤ | 1,0760 | 0,56 % | 10.174.382 | 0,54 % |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 40.762 | 0,54 % |
| ΤΖΚΑ | 1,3500 | 2,27 % | 11.073 | 0,36 % |
| ΕΛΤΟΝ | 1,8800 | -2,59 % | 94.947 | 0,36 % |
| ΑΛΦΑ | 3,5320 | 0,34 % | 8.189.172 | 0,35 % |
| ΒΙΟΚΑ | 1,7400 | -1,97 % | 83.182 | 0,35 % |
| MTLN | 41,9400 | 3,05 % | 384.927 | 0,27 % |
| ΜΟΗ | 28,5800 | 2,44 % | 293.568 | 0,26 % |
| ΙΝΤΕΚ | 5,8800 | 0,00 % | 134.833 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3670 | 6,69 % | 11.378 | 9,30 % |
| EIS | 1,6680 | 6,51 % | 137.589 | 9,20 % |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 40.762 | 8,70 % |
| ΙΝΤΕΤ | 1,3500 | 2,27 % | 3.970 | 8,33 % |
| ΤΖΚΑ | 1,3500 | 2,27 % | 11.073 | 8,33 % |
| ΜΑΘΙΟ | 0,8950 | 0,56 % | 4.810 | 7,87 % |
| ΦΛΕΞΟ | 8,1500 | 5,84 % | 3.193 | 7,14 % |
| ΑΑΑΚ | 6,2500 | 0,00 % | 229 | 6,40 % |
| ΝΤΟΤΣΟΦΤ | 27,0000 | 0,75 % | 825 | 5,97 % |
| ΝΤΟΠΛΕΡ | 0,8350 | -4,02 % | 8.630 | 5,75 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|