| 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 |
|---|---|---|---|---|---|---|---|
| 04/7/2011 | 0,9158 | 0,00% | 0,9092 | 0,9158 | 0,9029 | 3.326 | ,00 |
| 01/7/2011 | 0,9158 | -5,19% | 0,9532 | 0,9532 | 0,9092 | 19.671 | ,00 |
| 30/6/2011 | 0,9659 | 0,00% | 0,9659 | 0,9659 | 0,9659 | 2.342 | ,00 |
| 29/6/2011 | 0,9659 | 2,71% | 0,9659 | 0,9659 | 0,9659 | 1.164 | ,00 |
| 28/6/2011 | 0,9404 | -1,34% | 0,9850 | 0,9850 | 0,9340 | 3.049 | ,00 |
| 27/6/2011 | 0,9532 | 0,00% | 0,9532 | 0,9532 | 0,9532 | 395 | ,00 |
| 24/6/2011 | 0,9532 | 0,00% | 0,9532 | 0,9532 | 0,9532 | 158 | ,00 |
| 23/6/2011 | 0,9532 | -3,85% | 0,9158 | 0,9786 | 0,9158 | 888 | ,00 |
| 22/6/2011 | 0,9914 | -0,64% | 0,9914 | 0,9914 | 0,9914 | 475 | ,00 |
| 21/6/2011 | 0,9978 | 3,99% | 0,9532 | 0,9978 | 0,9468 | 1.107 | ,00 |
| 20/6/2011 | 0,9595 | -0,66% | 0,9532 | 0,9595 | 0,9532 | 330 | ,00 |
| 17/6/2011 | 0,9659 | 0,00% | 0,9914 | 0,9914 | 0,9659 | 32.734 | ,00 |
| 16/6/2011 | 0,9659 | -5,58% | 0,9659 | 0,9659 | 0,9659 | 606 | ,00 |
| 15/6/2011 | 1,0230 | -0,68% | 1,0300 | 1,0300 | 1,0040 | 1.033 | ,00 |
| 14/6/2011 | 1,0300 | 6,64% | 0,9786 | 1,0300 | 0,9786 | 316 | ,00 |
| 10/6/2011 | 0,9659 | -3,79% | 0,9659 | 0,9786 | 0,9595 | 3.027 | ,00 |
| 09/6/2011 | 1,0040 | -0,69% | 0,9595 | 1,0040 | 0,9595 | 3.278 | ,00 |
| 08/6/2011 | 1,0110 | 0,00% | 1,0110 | 1,0110 | 1,0110 | 34.531 | ,00 |
| 07/6/2011 | 1,0110 | -0,59% | 1,0170 | 1,0170 | 1,0110 | 16.314 | ,00 |
| 06/6/2011 | 1,0170 | 0,00% | 1,0170 | 1,0170 | 1,0170 | 382 | ,00 |
| 03/6/2011 | 1,0170 | 0,00% | 1,0230 | 1,0420 | 1,0110 | 5.879 | ,00 |
| 02/6/2011 | 1,0170 | -2,40% | 1,0110 | 1,0170 | 1,0110 | 2.122 | ,00 |
| 01/6/2011 | 1,0420 | 0,68% | 1,0420 | 1,0420 | 1,0420 | 237 | ,00 |
| 31/5/2011 | 1,0350 | -0,67% | 1,0350 | 1,0350 | 1,0170 | 2.992 | ,00 |
| 30/5/2011 | 1,0420 | 0,00% | 1,0420 | 1,0420 | 1,0420 | ,00 | |
| 27/5/2011 | 1,0420 | 0,00% | 1,0110 | 1,0420 | 1,0110 | 453 | ,00 |
| 26/5/2011 | 1,0420 | 0,00% | 1,0110 | 1,0420 | 1,0110 | 3.700 | ,00 |
| 25/5/2011 | 1,0420 | 0,00% | 1,0420 | 1,0420 | 1,0110 | 12.909 | ,00 |
| 24/5/2011 | 1,0420 | 0,00% | 1,0420 | 1,0420 | 1,0350 | 1.718 | ,00 |
| 23/5/2011 | 1,0420 | 0,00% | 1,0350 | 1,0420 | 1,0350 | 2.329 | ,00 |
| 20/5/2011 | 1,0420 | 0,68% | 1,0230 | 1,0420 | 1,0170 | 1.942 | ,00 |
| 19/5/2011 | 1,0350 | 0,49% | 1,0110 | 1,0350 | 1,0110 | 2.944 | ,00 |
| 18/5/2011 | 1,0300 | 0,00% | 1,0170 | 1,0300 | 0,9978 | 13.739 | ,00 |
| 17/5/2011 | 1,0300 | -0,48% | 1,0170 | 1,0300 | 1,0170 | 7.970 | ,00 |
| 16/5/2011 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 13/5/2011 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 12/5/2011 | 1,0350 | -1,24% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 11/5/2011 | 1,0480 | 0,00% | 1,0040 | 1,0480 | 1,0040 | 712 | ,00 |
| 10/5/2011 | 1,0480 | 1,26% | 1,0230 | 1,0480 | 0,9978 | 2.324 | ,00 |
| 09/5/2011 | 1,0350 | 0,00% | 1,0230 | 1,0480 | 1,0230 | 444 | ,00 |
| 06/5/2011 | 1,0350 | 0,00% | 1,0110 | 1,0350 | 1,0040 | 141 | ,00 |
| 05/5/2011 | 1,0350 | 0,00% | 1,0170 | 1,0350 | 1,0040 | 3.102 | ,00 |
| 04/5/2011 | 1,0350 | 0,00% | 1,0670 | 1,0670 | 1,0350 | 2.614 | ,00 |
| 03/5/2011 | 1,0350 | 0,00% | 1,0540 | 1,0540 | 1,0350 | 1.656 | ,00 |
| 02/5/2011 | 1,0350 | -5,82% | 1,0730 | 1,0730 | 1,0110 | 23.305 | ,00 |
| 29/4/2011 | 1,0990 | 0,00% | 1,0990 | 1,0990 | 1,0990 | ,00 | |
| 28/4/2011 | 1,0990 | -1,17% | 1,0730 | 1,0990 | 1,0730 | 2.711 | ,00 |
| 27/4/2011 | 1,1120 | 3,63% | 1,0730 | 1,1120 | 1,0480 | 501 | ,00 |
| 26/4/2011 | 1,0730 | 0,00% | 1,0730 | 1,0730 | 1,0730 | 650 | ,00 |
| 21/4/2011 | 1,0730 | -2,37% | 1,1050 | 1,1050 | 1,0730 | 3.814 | ,00 |
| 20/4/2011 | 1,0990 | -0,54% | 1,0800 | 1,1050 | 1,0730 | 8.093 | ,00 |
| 19/4/2011 | 1,1050 | 2,98% | 1,0670 | 1,1120 | 1,0670 | 8.709 | ,00 |
| 18/4/2011 | 1,0730 | -2,37% | 1,0420 | 1,0730 | 1,0420 | 15.879 | ,00 |
| 15/4/2011 | 1,0990 | -1,17% | 1,1120 | 1,1120 | 1,0730 | 2.852 | ,00 |
| 14/4/2011 | 1,1120 | 0,00% | 1,0730 | 1,1120 | 1,0730 | 3.871 | ,00 |
| 13/4/2011 | 1,1120 | 0,00% | 1,1120 | 1,1120 | 1,0920 | 940 | ,00 |
| 12/4/2011 | 1,1120 | 0,00% | 1,1120 | 1,1120 | 1,1120 | 751 | ,00 |
| 11/4/2011 | 1,1120 | -0,54% | 1,0920 | 1,1120 | 1,0920 | 628 | ,00 |
| 08/4/2011 | 1,1180 | 0,54% | 1,1050 | 1,1180 | 1,1050 | 1.700 | ,00 |
| 07/4/2011 | 1,1120 | 1,18% | 1,1180 | 1,1180 | 1,0990 | 1.784 | ,00 |
| 06/4/2011 | 1,0990 | -2,14% | 1,0990 | 1,1050 | 1,0300 | 1.613 | ,00 |
| 05/4/2011 | 1,1230 | -1,14% | 1,0860 | 1,1230 | 1,0800 | 879 | ,00 |
| 04/4/2011 | 1,1360 | -1,13% | 1,1230 | 1,1360 | 1,1180 | 1.059 | ,00 |
| 01/4/2011 | 1,1490 | -3,20% | 1,1490 | 1,1490 | 1,1420 | 1.156 | ,00 |
| 31/3/2011 | 1,1870 | 1,63% | 1,1420 | 1,1870 | 1,1230 | 2.302 | ,00 |
| 30/3/2011 | 1,1680 | -1,10% | 1,1360 | 1,1680 | 1,1300 | 879 | ,00 |
| 29/3/2011 | 1,1810 | 1,11% | 1,1420 | 1,1810 | 1,1360 | 6.995 | ,00 |
| 28/3/2011 | 1,1680 | 2,28% | 1,1420 | 1,1740 | 1,1300 | 3.656 | ,00 |
| 24/3/2011 | 1,1420 | -0,61% | 1,1420 | 1,1420 | 1,1420 | 316 | ,00 |
| 23/3/2011 | 1,1490 | 0,00% | 1,1360 | 1,1490 | 1,1050 | 3.445 | ,00 |
| 22/3/2011 | 1,1490 | 1,14% | 1,1360 | 1,1490 | 1,1360 | 79 | ,00 |
| 21/3/2011 | 1,1360 | -0,53% | 1,1230 | 1,1360 | 1,1180 | 545 | ,00 |
| 18/3/2011 | 1,1420 | 0,00% | 1,1420 | 1,1420 | 1,1420 | ,00 | |
| 17/3/2011 | 1,1420 | -0,61% | 1,1300 | 1,1420 | 1,1050 | 4.807 | ,00 |
| 16/3/2011 | 1,1490 | 1,14% | 1,1810 | 1,1810 | 1,1360 | 3.814 | ,00 |
| 15/3/2011 | 1,1360 | -2,24% | 1,1550 | 1,1550 | 1,1180 | 1.156 | ,00 |
| 14/3/2011 | 1,1620 | -3,17% | 1,2000 | 1,2000 | 1,1420 | 7.342 | ,00 |
| 11/3/2011 | 1,2000 | 2,74% | 1,1680 | 1,2000 | 1,1680 | 10.558 | ,00 |
| 10/3/2011 | 1,1680 | -0,51% | 1,1490 | 1,1680 | 1,1490 | 1.938 | ,00 |
| 09/3/2011 | 1,1740 | 1,03% | 1,1490 | 1,1810 | 1,1360 | 2.061 | ,00 |
| 08/3/2011 | 1,1620 | -1,02% | 1,0670 | 1,1620 | 1,0670 | 3.247 | ,00 |
| 04/3/2011 | 1,1740 | 0,00% | 1,1680 | 1,1740 | 1,1360 | 3.137 | ,00 |
| 03/3/2011 | 1,1740 | 0,00% | 1,1490 | 1,1740 | 1,1420 | 817 | ,00 |
| 02/3/2011 | 1,1740 | 0,00% | 1,1420 | 1,1810 | 1,1300 | 29.619 | ,00 |
| 01/3/2011 | 1,1740 | -0,59% | 1,1740 | 1,1810 | 1,1550 | 2.693 | ,00 |
| 28/2/2011 | 1,1810 | 2,79% | 1,2310 | 1,2310 | 1,1180 | 14.601 | ,00 |
| 25/2/2011 | 1,1490 | -2,13% | 1,1550 | 1,1550 | 1,1300 | 7.175 | ,00 |
| 24/2/2011 | 1,1740 | -1,10% | 1,1940 | 1,1940 | 1,1550 | 3.172 | ,00 |
| 23/2/2011 | 1,1870 | 0,00% | 1,1810 | 1,1870 | 1,1810 | 19.118 | ,00 |
| 22/2/2011 | 1,1870 | -2,63% | 1,1940 | 1,1940 | 1,1740 | 3.291 | ,00 |
| 21/2/2011 | 1,2190 | 0,00% | 1,2190 | 1,2310 | 1,2000 | 4.737 | ,00 |
| 18/2/2011 | 1,2190 | 2,70% | 1,1810 | 1,2240 | 1,1810 | 13.696 | ,00 |
| 17/2/2011 | 1,1870 | 2,77% | 1,1550 | 1,1870 | 1,1550 | 699 | ,00 |
| 16/2/2011 | 1,1550 | 0,00% | 1,1550 | 1,1550 | 1,1550 | 1.279 | ,00 |
| 15/2/2011 | 1,1550 | 0,52% | 1,1680 | 1,1680 | 1,1550 | 2.258 | ,00 |
| 14/2/2011 | 1,1490 | -1,63% | 1,1550 | 1,1550 | 1,1490 | 4.236 | ,00 |
| 11/2/2011 | 1,1680 | 0,00% | 1,1680 | 1,1940 | 1,1550 | 7.281 | ,00 |
| 10/2/2011 | 1,1680 | -4,18% | 1,1680 | 1,2000 | 1,1620 | 4.974 | ,00 |
| 09/2/2011 | 1,2190 | 2,09% | 1,1940 | 1,2190 | 1,1940 | 46.777 | ,00 |
| 08/2/2011 | 1,1940 | 1,10% | 1,1740 | 1,2000 | 1,1740 | 9.029 | ,00 |
| 07/2/2011 | 1,1810 | -0,51% | 1,1810 | 1,1810 | 1,1810 | 861 | ,00 |
| 04/2/2011 | 1,1870 | 2,77% | 1,1680 | 1,1870 | 1,1490 | 2.008 | ,00 |
| 03/2/2011 | 1,1550 | 0,00% | 1,1620 | 1,1620 | 1,1550 | 949 | ,00 |
| 02/2/2011 | 1,1550 | -1,11% | 1,1680 | 1,1680 | 1,1490 | 2.742 | ,00 |
| 01/2/2011 | 1,1680 | -0,51% | 1,1740 | 1,2000 | 1,1490 | 2.439 | ,00 |
| 31/1/2011 | 1,1740 | 0,00% | 1,1740 | 1,1740 | 1,1550 | 2.891 | ,00 |
| 28/1/2011 | 1,1740 | 0,00% | 1,1230 | 1,1870 | 1,1180 | 2.790 | ,00 |
| 27/1/2011 | 1,1740 | 0,51% | 1,1050 | 1,2000 | 1,1050 | 2.852 | ,00 |
| 26/1/2011 | 1,1680 | 2,28% | 1,1490 | 1,1680 | 1,1490 | 9.157 | ,00 |
| 25/1/2011 | 1,1420 | 2,15% | 1,1180 | 1,1490 | 1,1180 | 29.175 | ,00 |
| 24/1/2011 | 1,1180 | 1,18% | 1,1050 | 1,1230 | 1,1050 | 4.614 | ,00 |
| 21/1/2011 | 1,1050 | -0,63% | 1,1050 | 1,1120 | 1,0920 | 9.724 | ,00 |
| 20/1/2011 | 1,1120 | 0,00% | 1,1120 | 1,1120 | 1,0800 | 6.248 | ,00 |
| 19/1/2011 | 1,1120 | 1,83% | 1,0730 | 1,1550 | 1,0730 | 12.048 | ,00 |
| 18/1/2011 | 1,0920 | 1,11% | 1,0730 | 1,0990 | 1,0730 | 2.201 | ,00 |
| 17/1/2011 | 1,0800 | 0,65% | 1,0730 | 1,1050 | 1,0730 | 9.719 | ,00 |
| 14/1/2011 | 1,0730 | 1,80% | 1,0540 | 1,0730 | 1,0480 | 3.168 | ,00 |
| 13/1/2011 | 1,0540 | 0,57% | 1,0040 | 1,0540 | 1,0040 | 1.033 | ,00 |
| 12/1/2011 | 1,0480 | -2,33% | 1,0480 | 1,0670 | 1,0420 | 6.288 | ,00 |
| 11/1/2011 | 1,0730 | 6,13% | 1,0110 | 1,0920 | 0,9978 | 13.621 | ,00 |
| 10/1/2011 | 1,0110 | 0,70% | 1,0110 | 1,0110 | 1,0110 | 4.420 | ,00 |
| 07/1/2011 | 1,0040 | -0,69% | 1,0170 | 1,0170 | 0,9978 | 6.059 | ,00 |
| 05/1/2011 | 1,0110 | 0,00% | 1,0230 | 1,0230 | 1,0110 | 19.878 | ,00 |
| 04/1/2011 | 1,0110 | 0,00% | 1,0110 | 1,0230 | 1,0110 | 9.772 | ,00 |
| 03/1/2011 | 1,0110 | 2,64% | 1,0110 | 1,0170 | 1,0110 | 8.397 | ,00 |
| 31/12/2010 | 0,9850 | 1,98% | 0,9850 | 0,9850 | 0,9850 | 158 | ,00 |
| 30/12/2010 | 0,9659 | -3,79% | 0,9659 | 0,9659 | 0,9659 | 237 | ,00 |
| 29/12/2010 | 1,0040 | 6,04% | 1,0110 | 1,0110 | 0,9978 | 347 | ,00 |
| 28/12/2010 | 0,9468 | 0,00% | 0,9468 | 0,9850 | 0,9468 | 6.068 | ,00 |
| 27/12/2010 | 0,9468 | -2,62% | 0,9659 | 0,9659 | 0,9468 | 1.740 | ,00 |
| 23/12/2010 | 0,9723 | 2,00% | 0,9978 | 0,9978 | 0,9595 | 55.784 | ,00 |
| 22/12/2010 | 0,9532 | -1,96% | 0,9468 | 0,9532 | 0,9468 | 5.378 | ,00 |
| 21/12/2010 | 0,9723 | 3,39% | 0,9659 | 0,9723 | 0,9659 | 1.186 | ,00 |
| 20/12/2010 | 0,9404 | -8,07% | 0,9222 | 0,9723 | 0,9222 | 334 | ,00 |
| 17/12/2010 | 1,0230 | 5,21% | 0,9468 | 1,0230 | 0,9468 | 334 | ,00 |
| 16/12/2010 | 0,9723 | 2,00% | 0,9340 | 1,0040 | 0,9340 | 12.650 | ,00 |
| 15/12/2010 | 0,9532 | 0,00% | 0,9595 | 0,9595 | 0,9340 | 1.318 | ,00 |
| 14/12/2010 | 0,9532 | -5,72% | 1,0110 | 1,0110 | 0,9468 | 6.384 | ,00 |
| 13/12/2010 | 1,0110 | 0,70% | 1,0110 | 1,0110 | 0,9978 | 3.168 | ,00 |
| 10/12/2010 | 1,0040 | 8,12% | 0,9659 | 1,0110 | 0,9595 | 12.118 | ,00 |
| 09/12/2010 | 0,9286 | 5,06% | 0,8839 | 0,9468 | 0,8713 | 129.908 | ,00 |
| 08/12/2010 | 0,8839 | 0,00% | 0,8839 | 0,8839 | 0,8839 | ,00 | |
| 07/12/2010 | 0,8839 | 1,45% | 0,8902 | 0,8902 | 0,8839 | 3.054 | ,00 |
| 06/12/2010 | 0,8713 | -2,12% | 0,8713 | 0,8776 | 0,8713 | 3.326 | ,00 |
| 03/12/2010 | 0,8902 | -0,70% | 0,9029 | 0,9029 | 0,8902 | 2.768 | ,00 |
| 02/12/2010 | 0,8965 | -2,79% | 0,9092 | 0,9286 | 0,8776 | 5.782 | ,00 |
| 01/12/2010 | 0,9222 | 5,08% | 0,8713 | 0,9286 | 0,8649 | 4.675 | ,00 |
| 30/11/2010 | 0,8776 | 0,00% | 0,8776 | 0,8839 | 0,8713 | 18.388 | ,00 |
| 29/11/2010 | 0,8776 | 0,00% | 0,8713 | 0,8902 | 0,8713 | 10.629 | ,00 |
| 26/11/2010 | 0,8776 | 0,72% | 0,8713 | 0,8839 | 0,8713 | 25.910 | ,00 |
| 25/11/2010 | 0,8713 | 2,99% | 0,8713 | 0,8713 | 0,8713 | 158 | ,00 |
| 24/11/2010 | 0,8460 | -1,48% | 0,8587 | 0,8587 | 0,8460 | 615 | ,00 |
| 23/11/2010 | 0,8587 | -1,45% | 0,8587 | 0,8776 | 0,8587 | 11.178 | ,00 |
| 22/11/2010 | 0,8713 | -4,86% | 0,8839 | 0,8839 | 0,8271 | 49.655 | ,00 |
| 19/11/2010 | 0,9158 | 5,89% | 0,8776 | 0,9158 | 0,8776 | 650 | ,00 |
| 18/11/2010 | 0,8649 | 0,00% | 0,8587 | 0,8649 | 0,8587 | 852 | ,00 |
| 17/11/2010 | 0,8649 | 0,00% | 0,8649 | 0,8713 | 0,8524 | 4.359 | ,00 |
| 16/11/2010 | 0,8649 | 0,00% | 0,8776 | 0,8776 | 0,8649 | 2.931 | ,00 |
| 15/11/2010 | 0,8649 | -0,73% | 0,8524 | 0,8713 | 0,8334 | 6.323 | ,00 |
| 12/11/2010 | 0,8713 | 2,22% | 0,8713 | 0,8776 | 0,8713 | 2.074 | ,00 |
| 11/11/2010 | 0,8524 | -2,87% | 0,8524 | 0,8776 | 0,8524 | 4.925 | ,00 |
| 10/11/2010 | 0,8776 | 0,72% | 0,8587 | 0,8776 | 0,8587 | 475 | ,00 |
| 09/11/2010 | 0,8713 | 2,22% | 0,8524 | 0,8713 | 0,8524 | 1.819 | ,00 |
| 08/11/2010 | 0,8524 | 0,00% | 0,8524 | 0,8776 | 0,8524 | 5.545 | ,00 |
| 05/11/2010 | 0,8524 | -0,73% | 0,8334 | 0,8524 | 0,7892 | 5.062 | ,00 |
| 04/11/2010 | 0,8587 | 0,00% | 0,8965 | 0,8965 | 0,8587 | 6.094 | ,00 |
| 03/11/2010 | 0,8587 | -3,54% | 0,8587 | 0,8587 | 0,8460 | 1.687 | ,00 |
| 02/11/2010 | 0,8902 | 0,00% | 0,8397 | 0,8965 | 0,8397 | 2.579 | ,00 |
| 01/11/2010 | 0,8902 | -0,70% | 0,8839 | 0,9158 | 0,8649 | 4.719 | ,00 |
| 29/10/2010 | 0,8965 | -0,71% | 0,8902 | 0,9092 | 0,8713 | 5.681 | ,00 |
| 27/10/2010 | 0,9029 | -3,99% | 0,9029 | 0,9404 | 0,9029 | 3.326 | ,00 |
| 26/10/2010 | 0,9404 | 0,00% | 0,9340 | 0,9404 | 0,9340 | 281 | ,00 |
| 25/10/2010 | 0,9404 | 2,69% | 0,9158 | 0,9404 | 0,9158 | 6.705 | ,00 |
| 22/10/2010 | 0,9158 | -5,19% | 0,9404 | 0,9404 | 0,8902 | 6.635 | ,00 |
| 21/10/2010 | 0,9659 | 6,98% | 0,8587 | 0,9659 | 0,8587 | 3.462 | ,00 |
| 20/10/2010 | 0,9029 | 8,34% | 0,8587 | 0,9092 | 0,8460 | 3.506 | ,00 |
| 19/10/2010 | 0,8334 | -2,23% | 0,8460 | 0,8524 | 0,8334 | 7.232 | ,00 |
| 18/10/2010 | 0,8524 | 1,51% | 0,8460 | 0,8524 | 0,8460 | 1.771 | ,00 |
| 15/10/2010 | 0,8397 | 2,30% | 0,8397 | 0,8397 | 0,8208 | 1.793 | ,00 |
| 14/10/2010 | 0,8208 | -2,25% | 0,8524 | 0,8587 | 0,8145 | 24.271 | ,00 |
| 13/10/2010 | 0,8397 | 2,30% | 0,8460 | 0,8587 | 0,8397 | 5.418 | ,00 |
| 12/10/2010 | 0,8208 | -0,76% | 0,8524 | 0,8524 | 0,8208 | 21.943 | ,00 |
| 11/10/2010 | 0,8271 | -3,68% | 0,8713 | 0,8713 | 0,8145 | 10.035 | ,00 |
| 08/10/2010 | 0,8587 | -1,45% | 0,8839 | 0,9029 | 0,8460 | 15.906 | ,00 |
| 07/10/2010 | 0,8713 | -3,50% | 0,9029 | 0,9092 | 0,8649 | 29.746 | ,00 |
| 06/10/2010 | 0,9029 | -8,34% | 0,9659 | 1,0110 | 0,8902 | 30.498 | ,00 |
| 05/10/2010 | 0,9850 | -1,89% | 0,9468 | 0,9978 | 0,9468 | 475 | ,00 |
| 04/10/2010 | 1,0040 | -1,86% | 0,9786 | 1,0040 | 0,9786 | 1.766 | ,00 |
| 01/10/2010 | 1,0230 | -1,82% | 1,0730 | 1,0730 | 0,9723 | 2.997 | ,00 |
| 30/9/2010 | 1,0420 | -1,79% | 0,9850 | 1,0420 | 0,9850 | 79 | ,00 |
| 29/9/2010 | 1,0610 | 8,42% | 0,9786 | 1,0610 | 0,9595 | 5.765 | ,00 |
| 28/9/2010 | 0,9786 | 0,00% | 0,9532 | 0,9786 | 0,9532 | 312 | ,00 |
| 27/9/2010 | 0,9786 | -1,92% | 0,9978 | 0,9978 | 0,9468 | 41.447 | ,00 |
| 24/9/2010 | 0,9978 | -5,96% | 0,9786 | 1,0230 | 0,9595 | 3.207 | ,00 |
| 23/9/2010 | 1,0610 | 5,68% | 0,9786 | 1,0610 | 0,9786 | 1.076 | ,00 |
| 22/9/2010 | 1,0040 | 1,93% | 0,9786 | 1,0040 | 0,9786 | 299 | ,00 |
| 21/9/2010 | 0,9850 | 3,34% | 0,9532 | 0,9850 | 0,9286 | 4.003 | ,00 |
| 20/9/2010 | 0,9532 | -2,60% | 0,9723 | 0,9723 | 0,9468 | 5.356 | ,00 |
| 17/9/2010 | 0,9786 | -7,77% | 1,0110 | 1,0350 | 0,9723 | 4.855 | ,00 |
| 16/9/2010 | 1,0610 | 2,51% | 1,0230 | 1,0610 | 1,0110 | 413 | ,00 |
| 15/9/2010 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 0,9914 | 725 | ,00 |
| 14/9/2010 | 1,0350 | -1,24% | 1,0350 | 1,0350 | 1,0350 | 316 | ,00 |
| 13/9/2010 | 1,0480 | -1,23% | 0,9850 | 1,0480 | 0,9850 | 189 | ,00 |
| 10/9/2010 | 1,0610 | 0,00% | 1,0610 | 1,0610 | 1,0610 | ,00 | |
| 09/9/2010 | 1,0610 | 1,82% | 1,0610 | 1,0610 | 1,0230 | 237 | ,00 |
| 08/9/2010 | 1,0420 | -0,57% | 1,0300 | 1,0420 | 1,0300 | 681 | ,00 |
| 07/9/2010 | 1,0480 | -0,57% | 1,0610 | 1,0610 | 1,0300 | 808 | ,00 |
| 06/9/2010 | 1,0540 | 1,15% | 1,0420 | 1,0610 | 1,0420 | 17.312 | ,00 |
| 03/9/2010 | 1,0420 | -0,57% | 0,9978 | 1,0480 | 0,9978 | 11.028 | ,00 |
| 02/9/2010 | 1,0480 | 1,26% | 1,0480 | 1,0480 | 1,0350 | 176 | ,00 |
| 01/9/2010 | 1,0350 | 0,49% | 1,0480 | 1,0480 | 1,0350 | 804 | ,00 |
| 31/8/2010 | 1,0300 | -0,48% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 30/8/2010 | 1,0350 | -2,45% | 0,9978 | 1,0420 | 0,9914 | 163 | ,00 |
| 27/8/2010 | 1,0610 | -1,12% | 0,9850 | 1,0610 | 0,9850 | 725 | ,00 |
| 26/8/2010 | 1,0730 | 1,13% | 0,9850 | 1,0730 | 0,9786 | 1.270 | ,00 |
| 25/8/2010 | 1,0610 | -0,56% | 1,0420 | 1,0670 | 0,9723 | 637 | ,00 |
| 24/8/2010 | 1,0670 | 1,81% | 1,0480 | 1,0860 | 1,0230 | 5.035 | ,00 |
| 23/8/2010 | 1,0480 | 0,00% | 1,0480 | 1,0670 | 1,0350 | 602 | ,00 |
| 20/8/2010 | 1,0480 | 0,00% | 1,0610 | 1,0670 | 1,0480 | 110 | ,00 |
| 19/8/2010 | 1,0480 | -4,64% | 1,0800 | 1,0920 | 1,0480 | 17.294 | ,00 |
| 18/8/2010 | 1,0990 | -0,54% | 1,0860 | 1,0990 | 1,0860 | 207 | ,00 |
| 17/8/2010 | 1,1050 | 0,00% | 1,0860 | 1,1050 | 1,0860 | 176 | ,00 |
| 16/8/2010 | 1,1050 | 0,00% | 1,0860 | 1,1050 | 1,0860 | 536 | ,00 |
| 13/8/2010 | 1,1050 | 1,19% | 1,0920 | 1,1050 | 1,0920 | 1.424 | ,00 |
| 12/8/2010 | 1,0920 | 0,00% | 1,0920 | 1,0920 | 1,0920 | ,00 | |
| 11/8/2010 | 1,0920 | 1,77% | 1,0730 | 1,0920 | 1,0670 | 2.091 | ,00 |
| 10/8/2010 | 1,0730 | -2,90% | 1,0860 | 1,0920 | 1,0730 | 5.607 | ,00 |
| 09/8/2010 | 1,1050 | 0,55% | 1,0920 | 1,1050 | 1,0920 | 1.424 | ,00 |
| 06/8/2010 | 1,0990 | 0,00% | 1,0990 | 1,0990 | 1,0990 | ,00 | |
| 05/8/2010 | 1,0990 | 0,64% | 1,1120 | 1,1120 | 1,0860 | 3.563 | ,00 |
| 04/8/2010 | 1,0920 | -1,18% | 1,0920 | 1,0920 | 1,0860 | 2.693 | ,00 |
| 03/8/2010 | 1,1050 | 0,00% | 1,0920 | 1,1050 | 1,0920 | 1.867 | ,00 |
| 02/8/2010 | 1,1050 | 1,19% | 1,0730 | 1,1120 | 1,0730 | 9.565 | ,00 |
| 30/7/2010 | 1,0920 | 0,00% | 1,0920 | 1,0920 | 1,0920 | ,00 | |
| 29/7/2010 | 1,0920 | 0,00% | 1,0860 | 1,0920 | 1,0800 | 5.971 | ,00 |
| 28/7/2010 | 1,0920 | -0,64% | 1,0860 | 1,0990 | 1,0730 | 10.374 | ,00 |
| 27/7/2010 | 1,0990 | 0,00% | 1,0800 | 1,0990 | 1,0800 | 1.643 | ,00 |
| 26/7/2010 | 1,0990 | 0,64% | 1,0860 | 1,0990 | 1,0860 | 949 | ,00 |
| 23/7/2010 | 1,0920 | 0,55% | 1,0990 | 1,0990 | 1,0860 | 663 | ,00 |
| 22/7/2010 | 1,0860 | 0,00% | 1,1050 | 1,1050 | 1,0860 | 1.235 | ,00 |
| 21/7/2010 | 1,0860 | 0,00% | 1,0860 | 1,0860 | 1,0860 | ,00 | |
| 20/7/2010 | 1,0860 | -1,18% | 1,0730 | 1,0860 | 1,0670 | 1.854 | ,00 |
| 19/7/2010 | 1,0990 | -1,17% | 1,0670 | 1,0990 | 1,0670 | 286 | ,00 |
| 16/7/2010 | 1,1120 | 1,18% | 1,1120 | 1,1120 | 1,1120 | 4 | ,00 |
| 15/7/2010 | 1,0990 | 0,64% | 1,0610 | 1,0990 | 1,0610 | 6.613 | ,00 |
| 14/7/2010 | 1,0920 | 2,92% | 1,0480 | 1,0990 | 1,0480 | 2.900 | ,00 |
| 13/7/2010 | 1,0610 | -3,98% | 1,0730 | 1,0990 | 1,0610 | 4.622 | ,00 |
| 12/7/2010 | 1,1050 | 0,00% | 1,1050 | 1,1050 | 1,1050 | ,00 | |
| 09/7/2010 | 1,1050 | -1,16% | 1,1180 | 1,1230 | 1,0670 | 10.251 | ,00 |
| 08/7/2010 | 1,1180 | 6,07% | 1,0480 | 1,1300 | 1,0350 | 9.253 | ,00 |
| 07/7/2010 | 1,0540 | -0,66% | 1,0110 | 1,0540 | 1,0110 | 163 | ,00 |
| 06/7/2010 | 1,0610 | 0,66% | 0,9786 | 1,0610 | 0,9786 | 158 | ,00 |
| 05/7/2010 | 1,0540 | 0,00% | 1,0540 | 1,0540 | 1,0540 | 795 | ,00 |
| 02/7/2010 | 1,0540 | 8,40% | 0,9723 | 1,0610 | 0,9468 | 19.724 | ,00 |
| 01/7/2010 | 0,9723 | -0,64% | 0,9723 | 0,9723 | 0,9723 | 540 | ,00 |
| 30/6/2010 | 0,9786 | -6,62% | 1,0300 | 1,0300 | 0,9659 | 15.769 | ,00 |
| 29/6/2010 | 1,0480 | -6,68% | 1,0610 | 1,0860 | 1,0230 | 12.448 | ,00 |
| 28/6/2010 | 1,1230 | 1,63% | 1,1230 | 1,1360 | 1,1230 | 9.227 | ,00 |
| 25/6/2010 | 1,1050 | -2,73% | 1,1050 | 1,1230 | 1,0990 | 3.642 | ,00 |
| 24/6/2010 | 1,1360 | 0,00% | 1,1120 | 1,1360 | 1,1120 | 1.582 | ,00 |
| 23/6/2010 | 1,1360 | 1,61% | 1,1300 | 1,1360 | 1,1300 | 2.091 | ,00 |
| 22/6/2010 | 1,1180 | 0,54% | 1,1180 | 1,1180 | 1,1180 | 475 | ,00 |
| 21/6/2010 | 1,1120 | 3,63% | 1,0730 | 1,1230 | 1,0730 | 5.070 | ,00 |
| 18/6/2010 | 1,0730 | 0,00% | 1,0730 | 1,0730 | 1,0730 | 237 | ,00 |
| 17/6/2010 | 1,0730 | 0,00% | 1,0730 | 1,0730 | 1,0730 | 35 | ,00 |
| 16/6/2010 | 1,0730 | 0,00% | 1,0730 | 1,1050 | 1,0730 | 61.716 | ,00 |
| 15/6/2010 | 1,0730 | -2,37% | 1,0730 | 1,0800 | 1,0730 | 1.221 | ,00 |
| 14/6/2010 | 1,0990 | 1,20% | 1,0800 | 1,0990 | 1,0800 | 1.793 | ,00 |
| 11/6/2010 | 1,0860 | 1,78% | 1,0860 | 1,0860 | 1,0730 | 1.933 | ,00 |
| 10/6/2010 | 1,0670 | -0,56% | 1,0730 | 1,0730 | 1,0300 | 3.612 | ,00 |
| 09/6/2010 | 1,0730 | 3,67% | 1,0610 | 1,0730 | 1,0610 | 4.482 | ,00 |
| 08/6/2010 | 1,0350 | -2,45% | 1,0170 | 1,0610 | 1,0170 | 11.749 | ,00 |
| 07/6/2010 | 1,0610 | -5,10% | 1,0990 | 1,0990 | 1,0300 | 18.722 | ,00 |
| 04/6/2010 | 1,1180 | -1,06% | 1,1300 | 1,1300 | 1,0990 | 7.759 | ,00 |
| 03/6/2010 | 1,1300 | 0,62% | 1,1300 | 1,1300 | 1,1300 | 4.275 | ,00 |
| 02/6/2010 | 1,1230 | 0,99% | 1,1120 | 1,1300 | 1,0990 | 2.957 | ,00 |
| 01/6/2010 | 1,1120 | -0,98% | 1,0990 | 1,1360 | 1,0990 | 7.601 | ,00 |
| 31/5/2010 | 1,1230 | 2,18% | 1,1360 | 1,1360 | 1,1230 | 3.708 | ,00 |
| 28/5/2010 | 1,0990 | 2,42% | 1,0730 | 1,1300 | 1,0670 | 11.595 | ,00 |
| 27/5/2010 | 1,0730 | -1,20% | 1,0610 | 1,0860 | 1,0610 | 2.043 | ,00 |
| 26/5/2010 | 1,0860 | 1,21% | 1,0730 | 1,0990 | 1,0730 | 4.455 | ,00 |
| 25/5/2010 | 1,0730 | 0,00% | 1,0670 | 1,0730 | 1,0540 | 3.300 | ,00 |
| 21/5/2010 | 1,0730 | 0,00% | 1,0480 | 1,0730 | 1,0480 | 2.751 | ,00 |
| 20/5/2010 | 1,0730 | -3,51% | 1,1180 | 1,1180 | 1,0730 | 2.838 | ,00 |
| 19/5/2010 | 1,1120 | -0,54% | 1,0920 | 1,1180 | 1,0230 | 4.038 | ,00 |
| 18/5/2010 | 1,1180 | -8,29% | 1,1180 | 1,1490 | 1,1120 | 5.576 | ,00 |
| 17/5/2010 | 1,2190 | 9,03% | 1,0800 | 1,2190 | 1,0800 | 2.377 | ,00 |
| 14/5/2010 | 1,1180 | -0,45% | 1,1230 | 1,1230 | 1,0610 | 1.463 | ,00 |
| 13/5/2010 | 1,1230 | 0,00% | 1,0990 | 1,1420 | 1,0920 | 9.231 | ,00 |
| 12/5/2010 | 1,1230 | -2,77% | 1,1550 | 1,1550 | 1,0920 | 1.964 | ,00 |
| 11/5/2010 | 1,1550 | -0,60% | 1,1360 | 1,1550 | 1,1360 | 1.661 | ,00 |
| 10/5/2010 | 1,1620 | 14,26% | 1,1050 | 1,1620 | 1,0920 | 2.979 | ,00 |
| 07/5/2010 | 1,0170 | -6,87% | 1,0110 | 1,0300 | 1,0110 | 712 | ,00 |
| 06/5/2010 | 1,0920 | 0,00% | 1,0990 | 1,1050 | 1,0920 | 6.828 | ,00 |
| 05/5/2010 | 1,0920 | -1,18% | 1,1050 | 1,1050 | 1,0540 | 2.043 | ,00 |
| 04/5/2010 | 1,1050 | -6,91% | 1,1620 | 1,1870 | 1,1050 | 7.803 | ,00 |
| 03/5/2010 | 1,1870 | 0,51% | 1,1870 | 1,1870 | 1,1870 | 158 | ,00 |
| 30/4/2010 | 1,1810 | -0,51% | 1,2240 | 1,2240 | 1,1740 | 4.451 | ,00 |
| 29/4/2010 | 1,1870 | 3,94% | 1,1620 | 1,2190 | 1,1620 | 11.753 | ,00 |
| 28/4/2010 | 1,1420 | 0,00% | 1,1550 | 1,1550 | 1,1180 | 10.005 | ,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.% |
|---|