| 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 |
|---|---|---|---|---|---|---|---|
| 27/11/2013 | 1,7050 | -0,12% | 1,6700 | 1,7120 | 1,6700 | 27.330 | ,00 |
| 26/11/2013 | 1,7070 | -3,83% | 1,6550 | 1,7180 | 1,6520 | 6.854 | ,00 |
| 25/11/2013 | 1,7750 | -0,78% | 1,5930 | 1,7980 | 1,5930 | 6.903 | ,00 |
| 22/11/2013 | 1,7890 | 0,00% | 1,7890 | 1,8210 | 1,7890 | 6.793 | ,00 |
| 21/11/2013 | 1,7890 | -1,16% | 1,8080 | 1,8310 | 1,7600 | 12.364 | ,00 |
| 20/11/2013 | 1,8100 | -0,11% | 1,8000 | 1,8310 | 1,7890 | 7.597 | ,00 |
| 19/11/2013 | 1,8120 | -0,60% | 1,8100 | 1,8120 | 1,8020 | 9.381 | ,00 |
| 18/11/2013 | 1,8230 | -2,20% | 1,8140 | 1,8520 | 1,8140 | 3.638 | ,00 |
| 15/11/2013 | 1,8640 | -0,53% | 1,8120 | 1,8740 | 1,8100 | 6.340 | ,00 |
| 14/11/2013 | 1,8740 | 1,19% | 1,8630 | 1,8740 | 1,8370 | 41.144 | ,00 |
| 13/11/2013 | 1,8520 | 3,99% | 1,8030 | 1,8640 | 1,8030 | 183.798 | ,00 |
| 12/11/2013 | 1,7810 | 0,74% | 1,7870 | 1,7890 | 1,7490 | 20.141 | ,00 |
| 11/11/2013 | 1,7680 | 0,28% | 1,7490 | 1,7680 | 1,7470 | 10.457 | ,00 |
| 08/11/2013 | 1,7630 | -0,17% | 1,7600 | 1,7890 | 1,7260 | 16.464 | ,00 |
| 07/11/2013 | 1,7660 | 0,00% | 1,7510 | 1,7740 | 1,7470 | 20.901 | ,00 |
| 06/11/2013 | 1,7660 | -0,45% | 1,7790 | 1,7790 | 1,7470 | 20.326 | ,00 |
| 05/11/2013 | 1,7740 | -0,84% | 1,7570 | 1,8020 | 1,7360 | 6.090 | ,00 |
| 04/11/2013 | 1,7890 | -1,16% | 1,8080 | 1,8100 | 1,7570 | 8.603 | ,00 |
| 01/11/2013 | 1,8100 | 0,11% | 1,8060 | 1,8310 | 1,7840 | 53.385 | ,00 |
| 31/10/2013 | 1,8080 | 5,42% | 1,6960 | 1,8100 | 1,6960 | 146.253 | ,00 |
| 30/10/2013 | 1,7150 | 0,59% | 1,7050 | 1,7150 | 1,6750 | 19.557 | ,00 |
| 29/10/2013 | 1,7050 | 0,00% | 1,7020 | 1,7150 | 1,6900 | 140.642 | ,00 |
| 25/10/2013 | 1,7050 | 8,74% | 1,6410 | 1,7260 | 1,5850 | 40.977 | ,00 |
| 24/10/2013 | 1,5680 | 2,22% | 1,5130 | 1,5680 | 1,5130 | 40.441 | ,00 |
| 23/10/2013 | 1,5340 | 1,05% | 1,5110 | 1,5370 | 1,5110 | 24.737 | ,00 |
| 22/10/2013 | 1,5180 | -1,04% | 1,5340 | 1,5340 | 1,4920 | 29.795 | ,00 |
| 21/10/2013 | 1,5340 | 0,00% | 1,5340 | 1,5340 | 1,5340 | ,00 | |
| 18/10/2013 | 1,5340 | 0,00% | 1,5340 | 1,5340 | 1,5340 | ,00 | |
| 17/10/2013 | 1,5340 | 0,00% | 1,5340 | 1,5340 | 1,5340 | ,00 | |
| 16/10/2013 | 1,5340 | 0,00% | 1,5340 | 1,5340 | 1,5340 | ,00 | |
| 15/10/2013 | 1,5340 | -1,22% | 1,5470 | 1,5790 | 1,5150 | 61.830 | ,00 |
| 14/10/2013 | 1,5530 | 0,39% | 1,5150 | 1,5720 | 1,4900 | 18.507 | ,00 |
| 11/10/2013 | 1,5470 | -2,40% | 1,6040 | 1,6040 | 1,5400 | 40.555 | ,00 |
| 10/10/2013 | 1,5850 | 0,00% | 1,6040 | 1,6220 | 1,5850 | 14.566 | ,00 |
| 09/10/2013 | 1,5850 | -0,38% | 1,5910 | 1,6220 | 1,5720 | 60.244 | ,00 |
| 08/10/2013 | 1,5910 | -1,91% | 1,6220 | 1,6290 | 1,5470 | 43.345 | ,00 |
| 07/10/2013 | 1,6220 | -0,43% | 1,6290 | 1,6290 | 1,5910 | 12.540 | ,00 |
| 04/10/2013 | 1,6290 | 4,49% | 1,5590 | 1,6290 | 1,5470 | 102.517 | ,00 |
| 03/10/2013 | 1,5590 | -0,45% | 1,5660 | 1,5660 | 1,5150 | 4.170 | ,00 |
| 02/10/2013 | 1,5660 | 1,23% | 1,5530 | 1,5720 | 1,5150 | 4.675 | ,00 |
| 01/10/2013 | 1,5470 | 2,59% | 1,5080 | 1,5470 | 1,4770 | 7.368 | ,00 |
| 30/9/2013 | 1,5080 | -2,08% | 1,5030 | 1,5080 | 1,4840 | 3.656 | ,00 |
| 27/9/2013 | 1,5400 | 0,39% | 1,5150 | 1,5470 | 1,4770 | 17.856 | ,00 |
| 26/9/2013 | 1,5340 | 1,72% | 1,4770 | 1,5340 | 1,4460 | 6.024 | ,00 |
| 25/9/2013 | 1,5080 | -2,52% | 1,5150 | 1,5400 | 1,5080 | 2.535 | ,00 |
| 24/9/2013 | 1,5470 | 3,83% | 1,5150 | 1,5470 | 1,4770 | 10.681 | ,00 |
| 23/9/2013 | 1,4900 | -0,47% | 1,4840 | 1,5080 | 1,4710 | 3.177 | ,00 |
| 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 | 0,00% | 0,7513 | 0,7513 | 0,7387 | 9.978 | ,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.% |
|---|