| 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 |
|---|---|---|---|---|---|---|---|
| 27/4/2010 | 1,1680 | -0,51% | 1,1360 | 1,2000 | 1,0610 | 18.450 | ,00 |
| 26/4/2010 | 1,1740 | 1,03% | 1,1490 | 1,1810 | 1,1360 | 4.025 | ,00 |
| 23/4/2010 | 1,1620 | -0,51% | 1,1680 | 1,1680 | 1,1620 | 2.091 | ,00 |
| 22/4/2010 | 1,1680 | -1,10% | 1,1740 | 1,1740 | 1,1680 | 795 | ,00 |
| 21/4/2010 | 1,1810 | -0,51% | 1,1870 | 1,2310 | 1,1740 | 4.987 | ,00 |
| 20/4/2010 | 1,1870 | -1,08% | 1,1870 | 1,1870 | 1,1870 | 6.652 | ,00 |
| 19/4/2010 | 1,2000 | -2,52% | 1,2310 | 1,2310 | 1,2000 | 3.599 | ,00 |
| 16/4/2010 | 1,2310 | -1,99% | 1,2370 | 1,2560 | 1,2310 | 5.795 | ,00 |
| 15/4/2010 | 1,2560 | 3,04% | 1,2130 | 1,2560 | 1,1940 | 3.515 | ,00 |
| 14/4/2010 | 1,2190 | -3,48% | 1,2130 | 1,2500 | 1,2130 | 2.122 | ,00 |
| 13/4/2010 | 1,2630 | 0,56% | 1,2630 | 1,2630 | 1,2630 | 3.484 | ,00 |
| 12/4/2010 | 1,2560 | -0,55% | 1,2630 | 1,2690 | 1,2560 | 13.225 | ,00 |
| 09/4/2010 | 1,2630 | 0,00% | 1,2310 | 1,2630 | 1,2310 | 180 | ,00 |
| 08/4/2010 | 1,2630 | 0,00% | 1,2630 | 1,2690 | 1,2310 | 46.451 | ,00 |
| 07/4/2010 | 1,2630 | 0,00% | 1,2630 | 1,2630 | 1,2240 | 20.783 | ,00 |
| 06/4/2010 | 1,2630 | -0,47% | 1,2630 | 1,2690 | 1,2560 | 11.121 | ,00 |
| 01/4/2010 | 1,2690 | -1,01% | 1,2630 | 1,2880 | 1,2630 | 3.770 | ,00 |
| 31/3/2010 | 1,2820 | 0,55% | 1,3010 | 1,3010 | 1,2690 | 135.286 | ,00 |
| 30/3/2010 | 1,2750 | 4,59% | 1,2310 | 1,3010 | 1,2130 | 114.191 | ,00 |
| 29/3/2010 | 1,2190 | 3,83% | 1,1810 | 1,2370 | 1,1810 | 9.899 | ,00 |
| 26/3/2010 | 1,1740 | -1,10% | 1,0990 | 1,1740 | 1,0990 | 9.820 | ,00 |
| 24/3/2010 | 1,1870 | -0,59% | 1,1740 | 1,1870 | 1,1300 | 4.095 | ,00 |
| 23/3/2010 | 1,1940 | 2,75% | 1,1620 | 1,2000 | 1,1620 | 2.641 | ,00 |
| 22/3/2010 | 1,1620 | -1,61% | 1,1550 | 1,1620 | 1,1550 | 650 | ,00 |
| 19/3/2010 | 1,1810 | 5,16% | 1,1120 | 1,2190 | 1,1120 | 181.439 | ,00 |
| 18/3/2010 | 1,1230 | -1,14% | 1,1050 | 1,1360 | 1,0920 | 10.361 | ,00 |
| 17/3/2010 | 1,1360 | -3,24% | 1,1490 | 1,1490 | 1,1360 | 2.755 | ,00 |
| 16/3/2010 | 1,1740 | 1,65% | 1,1680 | 1,1870 | 1,1490 | 8.709 | ,00 |
| 15/3/2010 | 1,1550 | -1,62% | 1,1740 | 1,1740 | 1,1550 | 10.312 | ,00 |
| 12/3/2010 | 1,1740 | -1,10% | 1,1810 | 1,1810 | 1,1740 | 1.033 | ,00 |
| 11/3/2010 | 1,1870 | 1,11% | 1,1940 | 1,1940 | 1,1550 | 35.458 | ,00 |
| 10/3/2010 | 1,1740 | -2,17% | 1,2130 | 1,2130 | 1,1740 | 4 | ,00 |
| 09/3/2010 | 1,2000 | 2,74% | 1,1490 | 1,2000 | 1,1490 | 8.234 | ,00 |
| 08/3/2010 | 1,1680 | 0,00% | 1,1680 | 1,1870 | 1,1620 | 13.366 | ,00 |
| 05/3/2010 | 1,1680 | -3,71% | 1,2000 | 1,2000 | 1,1680 | 2.803 | ,00 |
| 04/3/2010 | 1,2130 | 1,59% | 1,1940 | 1,2130 | 1,1680 | 2.425 | ,00 |
| 03/3/2010 | 1,1940 | -1,57% | 1,1810 | 1,2000 | 1,1810 | 2.693 | ,00 |
| 02/3/2010 | 1,2130 | 1,59% | 1,2060 | 1,2240 | 1,1870 | 10.541 | ,00 |
| 01/3/2010 | 1,1940 | 6,80% | 1,1300 | 1,1940 | 1,1300 | 11.086 | ,00 |
| 26/2/2010 | 1,1180 | -0,45% | 1,1120 | 1,1180 | 1,1050 | 3.928 | ,00 |
| 25/2/2010 | 1,1230 | -3,85% | 1,1360 | 1,1360 | 1,1230 | 12.035 | ,00 |
| 24/2/2010 | 1,1680 | 0,52% | 1,1420 | 1,1740 | 1,1360 | 5.418 | ,00 |
| 23/2/2010 | 1,1620 | 0,00% | 1,1740 | 1,1740 | 1,1300 | 3.339 | ,00 |
| 22/2/2010 | 1,1620 | 5,16% | 1,0990 | 1,1680 | 1,0920 | 17.905 | ,00 |
| 19/2/2010 | 1,1050 | 1,19% | 1,1050 | 1,1230 | 1,0610 | 19.535 | ,00 |
| 18/2/2010 | 1,0920 | 0,55% | 1,0610 | 1,0990 | 1,0610 | 9.398 | ,00 |
| 17/2/2010 | 1,0860 | -0,55% | 1,0730 | 1,0860 | 1,0730 | 316 | ,00 |
| 16/2/2010 | 1,0920 | 0,55% | 1,0610 | 1,1180 | 1,0610 | 4.411 | ,00 |
| 12/2/2010 | 1,0860 | 0,56% | 1,1420 | 1,1420 | 1,0730 | 46.065 | ,00 |
| 11/2/2010 | 1,0800 | 0,00% | 1,0860 | 1,1050 | 1,0540 | 69.827 | ,00 |
| 10/2/2010 | 1,0800 | -1,73% | 1,1300 | 1,1420 | 1,0730 | 45.863 | ,00 |
| 09/2/2010 | 1,0990 | 0,00% | 1,1230 | 1,1230 | 1,0610 | 19.706 | ,00 |
| 08/2/2010 | 1,0990 | -4,85% | 1,1420 | 1,1420 | 1,0920 | 6.367 | ,00 |
| 05/2/2010 | 1,1550 | -9,91% | 1,2560 | 1,2630 | 1,1550 | 14.904 | ,00 |
| 04/2/2010 | 1,2820 | 2,07% | 1,1870 | 1,2820 | 1,1550 | 879 | ,00 |
| 03/2/2010 | 1,2560 | 2,61% | 1,2370 | 1,2880 | 1,2190 | 35.854 | ,00 |
| 02/2/2010 | 1,2240 | 5,97% | 1,1870 | 1,2240 | 1,1870 | 119 | ,00 |
| 01/2/2010 | 1,1550 | -2,70% | 1,1740 | 1,1740 | 1,1490 | 6.336 | ,00 |
| 29/1/2010 | 1,1870 | -1,08% | 1,2000 | 1,2000 | 1,1810 | 7.035 | ,00 |
| 28/1/2010 | 1,2000 | 7,91% | 1,1420 | 1,2130 | 1,1360 | 22.795 | ,00 |
| 27/1/2010 | 1,1120 | -0,98% | 1,1230 | 1,1230 | 1,1120 | 8.682 | ,00 |
| 26/1/2010 | 1,1230 | -3,36% | 1,1360 | 1,1550 | 1,1120 | 14.548 | ,00 |
| 25/1/2010 | 1,1620 | 1,75% | 1,2000 | 1,2000 | 1,1620 | 795 | ,00 |
| 22/1/2010 | 1,1420 | -1,13% | 1,1680 | 1,1680 | 1,1420 | 5.145 | ,00 |
| 21/1/2010 | 1,1550 | -4,78% | 1,1940 | 1,2000 | 1,1550 | 11.824 | ,00 |
| 20/1/2010 | 1,2130 | -2,96% | 1,2130 | 1,2240 | 1,2060 | 33.683 | ,00 |
| 19/1/2010 | 1,2500 | 2,12% | 1,2190 | 1,2560 | 1,2130 | 7.254 | ,00 |
| 18/1/2010 | 1,2240 | 0,41% | 1,2130 | 1,2310 | 1,2060 | 11.797 | ,00 |
| 15/1/2010 | 1,2190 | 0,49% | 1,2060 | 1,2190 | 1,2060 | 760 | ,00 |
| 14/1/2010 | 1,2130 | -3,96% | 1,2310 | 1,2630 | 1,2000 | 2.017 | ,00 |
| 13/1/2010 | 1,2630 | 0,00% | 1,2630 | 1,2630 | 1,2630 | 6.011 | ,00 |
| 12/1/2010 | 1,2630 | -4,32% | 1,2940 | 1,2940 | 1,2630 | 9.838 | ,00 |
| 11/1/2010 | 1,3200 | 0,99% | 1,3010 | 1,3320 | 1,3010 | 13.291 | ,00 |
| 08/1/2010 | 1,3070 | 1,95% | 1,2750 | 1,3070 | 1,2750 | 7.210 | ,00 |
| 07/1/2010 | 1,2820 | 0,55% | 1,2630 | 1,2940 | 1,2630 | 5.892 | ,00 |
| 05/1/2010 | 1,2750 | 4,59% | 1,2440 | 1,2750 | 1,2440 | 7.008 | ,00 |
| 04/1/2010 | 1,2190 | -3,48% | 1,2370 | 1,2370 | 1,2190 | 272 | ,00 |
| 31/12/2009 | 1,2630 | 2,60% | 1,2560 | 1,2630 | 1,2560 | 4.882 | ,00 |
| 30/12/2009 | 1,2310 | 0,57% | 1,2310 | 1,2310 | 1,2310 | 316 | ,00 |
| 29/12/2009 | 1,2240 | -0,57% | 1,2240 | 1,2240 | 1,2190 | 7.988 | ,00 |
| 28/12/2009 | 1,2310 | -2,53% | 1,2240 | 1,2440 | 1,2240 | 7.412 | ,00 |
| 23/12/2009 | 1,2630 | 1,53% | 1,2440 | 1,2630 | 1,2440 | 14.508 | ,00 |
| 22/12/2009 | 1,2440 | -0,96% | 1,2370 | 1,2630 | 1,2370 | 27.896 | ,00 |
| 21/12/2009 | 1,2560 | -0,55% | 1,2000 | 1,2560 | 1,2000 | 12.035 | ,00 |
| 18/12/2009 | 1,2630 | 0,00% | 1,2500 | 1,2630 | 1,2500 | 6.665 | ,00 |
| 17/12/2009 | 1,2630 | 0,56% | 1,2440 | 1,2630 | 1,2440 | 7.922 | ,00 |
| 16/12/2009 | 1,2560 | 0,00% | 1,2560 | 1,2560 | 1,2560 | ,00 | |
| 15/12/2009 | 1,2560 | -0,55% | 1,2560 | 1,2560 | 1,2560 | 97 | ,00 |
| 14/12/2009 | 1,2630 | 0,00% | 1,2500 | 1,2630 | 1,2310 | 8.871 | ,00 |
| 11/12/2009 | 1,2630 | 1,53% | 1,2440 | 1,2630 | 1,2310 | 7.421 | ,00 |
| 10/12/2009 | 1,2440 | 3,67% | 1,2310 | 1,2440 | 1,2130 | 9.315 | ,00 |
| 09/12/2009 | 1,2000 | -1,96% | 1,2130 | 1,2240 | 1,1940 | 18.599 | ,00 |
| 08/12/2009 | 1,2240 | -3,09% | 1,2310 | 1,2820 | 1,2060 | 25.989 | ,00 |
| 07/12/2009 | 1,2630 | -0,94% | 1,2630 | 1,2880 | 1,2630 | 13.186 | ,00 |
| 04/12/2009 | 1,2750 | 0,95% | 1,2630 | 1,2750 | 1,2630 | 3.484 | ,00 |
| 03/12/2009 | 1,2630 | 0,00% | 1,2500 | 1,2630 | 1,2500 | 38.617 | ,00 |
| 02/12/2009 | 1,2630 | 0,00% | 1,2630 | 1,2690 | 1,2440 | 10.897 | ,00 |
| 01/12/2009 | 1,2630 | 6,40% | 1,2500 | 1,2630 | 1,2500 | 12.562 | ,00 |
| 30/11/2009 | 1,1870 | 0,51% | 1,1810 | 1,2060 | 1,1810 | 15.563 | ,00 |
| 27/11/2009 | 1,1810 | 0,60% | 1,1490 | 1,2060 | 1,1120 | 11.310 | ,00 |
| 26/11/2009 | 1,1740 | 0,00% | 1,2000 | 1,2000 | 1,1550 | 22.426 | ,00 |
| 25/11/2009 | 1,1740 | -4,63% | 1,2310 | 1,2310 | 1,1620 | 40.221 | ,00 |
| 24/11/2009 | 1,2310 | -1,05% | 1,2440 | 1,2440 | 1,2310 | 12.790 | ,00 |
| 23/11/2009 | 1,2440 | 0,00% | 1,2500 | 1,2500 | 1,2060 | 21.591 | ,00 |
| 20/11/2009 | 1,2440 | -3,42% | 1,3010 | 1,3010 | 1,2310 | 35.564 | ,00 |
| 19/11/2009 | 1,2880 | 1,50% | 1,2630 | 1,3260 | 1,2630 | 26.222 | ,00 |
| 18/11/2009 | 1,2690 | 5,22% | 1,2310 | 1,2820 | 1,2310 | 37.620 | ,00 |
| 17/11/2009 | 1,2060 | 0,50% | 1,2060 | 1,2130 | 1,2000 | 7.759 | ,00 |
| 16/11/2009 | 1,2000 | -4,99% | 1,2000 | 1,2000 | 1,2000 | 3.625 | ,00 |
| 13/11/2009 | 1,2630 | 0,00% | 1,2750 | 1,2750 | 1,2500 | 18.849 | ,00 |
| 12/11/2009 | 1,2630 | 0,56% | 1,2560 | 1,2630 | 1,2240 | 5.857 | ,00 |
| 11/11/2009 | 1,2560 | 0,96% | 1,2440 | 1,2630 | 1,2370 | 16.934 | ,00 |
| 10/11/2009 | 1,2440 | 0,00% | 1,2440 | 1,2440 | 1,2440 | 4.038 | ,00 |
| 09/11/2009 | 1,2440 | 0,00% | 1,2690 | 1,2690 | 1,2440 | 3.186 | ,00 |
| 06/11/2009 | 1,2440 | -0,48% | 1,2630 | 1,2630 | 1,2440 | 15.730 | ,00 |
| 05/11/2009 | 1,2500 | 1,05% | 1,2440 | 1,2630 | 1,2370 | 4.750 | ,00 |
| 04/11/2009 | 1,2370 | 4,74% | 1,2000 | 1,2370 | 1,2000 | 6.498 | ,00 |
| 03/11/2009 | 1,1810 | -3,12% | 1,1550 | 1,2000 | 1,1550 | 8.397 | ,00 |
| 02/11/2009 | 1,2190 | -2,01% | 1,2370 | 1,2440 | 1,2060 | 15.479 | ,00 |
| 30/10/2009 | 1,2440 | 0,00% | 1,2500 | 1,2500 | 1,2440 | 5.927 | ,00 |
| 29/10/2009 | 1,2440 | -0,96% | 1,2500 | 1,2560 | 1,2190 | 25.128 | ,00 |
| 27/10/2009 | 1,2560 | -0,55% | 1,2630 | 1,2630 | 1,2310 | 41.790 | ,00 |
| 26/10/2009 | 1,2630 | 0,00% | 1,2630 | 1,2880 | 1,2630 | 20.910 | ,00 |
| 23/10/2009 | 1,2630 | -0,47% | 1,2820 | 1,2880 | 1,2310 | 88.900 | ,00 |
| 22/10/2009 | 1,2690 | -4,30% | 1,2750 | 1,3010 | 1,2630 | 18.375 | ,00 |
| 21/10/2009 | 1,3260 | 0,00% | 1,3450 | 1,3890 | 1,3010 | 21.402 | ,00 |
| 20/10/2009 | 1,3260 | 1,45% | 1,2940 | 1,3890 | 1,2880 | 12.404 | ,00 |
| 19/10/2009 | 1,3070 | -0,98% | 1,3070 | 1,3140 | 1,3070 | 2.359 | ,00 |
| 16/10/2009 | 1,3200 | -4,56% | 1,3830 | 1,3830 | 1,3070 | 9.803 | ,00 |
| 15/10/2009 | 1,3830 | 2,83% | 1,3260 | 1,3830 | 1,3140 | 15.515 | ,00 |
| 14/10/2009 | 1,3450 | 6,49% | 1,3010 | 1,3830 | 1,2630 | 67.942 | ,00 |
| 13/10/2009 | 1,2630 | -1,48% | 1,2820 | 1,2820 | 1,2370 | 29.715 | ,00 |
| 12/10/2009 | 1,2820 | 1,50% | 1,2630 | 1,2940 | 1,2630 | 28.678 | ,00 |
| 09/10/2009 | 1,2630 | 1,53% | 1,2500 | 1,2750 | 1,2440 | 48.547 | ,00 |
| 08/10/2009 | 1,2440 | 3,15% | 1,2060 | 1,2500 | 1,2060 | 36.728 | ,00 |
| 07/10/2009 | 1,2060 | 0,00% | 1,1940 | 1,2130 | 1,1870 | 3.919 | ,00 |
| 06/10/2009 | 1,2060 | 2,73% | 1,1870 | 1,2130 | 1,1870 | 25.282 | ,00 |
| 05/10/2009 | 1,1740 | 0,51% | 1,1940 | 1,1940 | 1,1680 | 7.571 | ,00 |
| 02/10/2009 | 1,1680 | -2,18% | 1,1810 | 1,2000 | 1,1680 | 19.412 | ,00 |
| 01/10/2009 | 1,1940 | 1,10% | 1,1740 | 1,2310 | 1,1680 | 44.233 | ,00 |
| 30/9/2009 | 1,1810 | -1,09% | 1,1940 | 1,2190 | 1,1680 | 17.413 | ,00 |
| 29/9/2009 | 1,1940 | -1,00% | 1,2000 | 1,2370 | 1,1810 | 2.649 | ,00 |
| 28/9/2009 | 1,2060 | 0,00% | 1,1490 | 1,2310 | 1,1490 | 11.165 | ,00 |
| 25/9/2009 | 1,2060 | -1,47% | 1,2240 | 1,2690 | 1,2000 | 4.064 | ,00 |
| 24/9/2009 | 1,2240 | 0,00% | 1,2310 | 1,2310 | 1,2190 | 2.707 | ,00 |
| 23/9/2009 | 1,2240 | -1,61% | 1,2190 | 1,2370 | 1,2190 | 7.729 | ,00 |
| 22/9/2009 | 1,2440 | 6,51% | 1,2000 | 1,2500 | 1,2000 | 68.223 | ,00 |
| 21/9/2009 | 1,1680 | 0,00% | 1,1680 | 1,2000 | 1,1680 | 6.305 | ,00 |
| 18/9/2009 | 1,1680 | -1,60% | 1,1620 | 1,2000 | 1,1620 | 14.640 | ,00 |
| 17/9/2009 | 1,1870 | 0,00% | 1,1940 | 1,2000 | 1,1870 | 9.451 | ,00 |
| 16/9/2009 | 1,1870 | 0,00% | 1,1870 | 1,1940 | 1,1810 | 4.372 | ,00 |
| 15/9/2009 | 1,1870 | 2,77% | 1,1550 | 1,1870 | 1,1550 | 2.219 | ,00 |
| 14/9/2009 | 1,1550 | -0,60% | 1,1620 | 1,1740 | 1,1490 | 9.930 | ,00 |
| 11/9/2009 | 1,1620 | -1,61% | 1,1680 | 1,1940 | 1,1620 | 1.129 | ,00 |
| 10/9/2009 | 1,1810 | -1,58% | 1,2000 | 1,2000 | 1,1620 | 5.940 | ,00 |
| 09/9/2009 | 1,2000 | 2,21% | 1,1740 | 1,2130 | 1,1740 | 32.114 | ,00 |
| 08/9/2009 | 1,1740 | 1,65% | 1,1550 | 1,1740 | 1,1550 | 4.767 | ,00 |
| 07/9/2009 | 1,1550 | 0,52% | 1,1490 | 1,1620 | 1,1420 | 12.254 | ,00 |
| 04/9/2009 | 1,1490 | 1,14% | 1,1680 | 1,1680 | 1,1420 | 975 | ,00 |
| 03/9/2009 | 1,1360 | -0,53% | 1,1360 | 1,1490 | 1,1360 | 125.154 | ,00 |
| 02/9/2009 | 1,1420 | 0,00% | 1,1360 | 1,1550 | 1,1360 | 6.771 | ,00 |
| 01/9/2009 | 1,1420 | -0,61% | 1,1680 | 1,1680 | 1,1360 | 13.340 | ,00 |
| 31/8/2009 | 1,1490 | 0,00% | 1,1180 | 1,1680 | 1,1180 | 9.078 | ,00 |
| 28/8/2009 | 1,1490 | 0,00% | 1,1620 | 1,1620 | 1,1490 | 9.869 | ,00 |
| 27/8/2009 | 1,1490 | -2,13% | 1,1740 | 1,1740 | 1,1420 | 14.930 | ,00 |
| 26/8/2009 | 1,1740 | -1,10% | 1,2000 | 1,2240 | 1,1620 | 6.283 | ,00 |
| 25/8/2009 | 1,1870 | -1,08% | 1,1680 | 1,1870 | 1,1180 | 5.659 | ,00 |
| 24/8/2009 | 1,2000 | 0,00% | 1,2000 | 1,2190 | 1,1680 | 11.371 | ,00 |
| 21/8/2009 | 1,2000 | 5,63% | 1,1620 | 1,2000 | 1,1550 | 35.985 | ,00 |
| 20/8/2009 | 1,1360 | 5,19% | 1,1050 | 1,1360 | 1,1050 | 26.877 | ,00 |
| 19/8/2009 | 1,0800 | -0,55% | 1,0730 | 1,0800 | 1,0730 | 10.334 | ,00 |
| 18/8/2009 | 1,0860 | 0,00% | 1,0730 | 1,0920 | 1,0670 | 19.447 | ,00 |
| 17/8/2009 | 1,0860 | 0,00% | 1,1120 | 1,1120 | 1,0540 | 8.823 | ,00 |
| 14/8/2009 | 1,0860 | 0,56% | 1,0610 | 1,1050 | 1,0610 | 5.958 | ,00 |
| 13/8/2009 | 1,0800 | 1,22% | 1,0860 | 1,0920 | 1,0670 | 16.011 | ,00 |
| 12/8/2009 | 1,0670 | -0,56% | 1,0730 | 1,0860 | 1,0420 | 10.831 | ,00 |
| 11/8/2009 | 1,0730 | -3,51% | 1,1300 | 1,1360 | 1,0610 | 15.682 | ,00 |
| 10/8/2009 | 1,1120 | 0,63% | 1,1360 | 1,1360 | 1,1050 | 9.912 | ,00 |
| 07/8/2009 | 1,1050 | 6,76% | 1,1050 | 1,1230 | 1,0800 | 88.839 | ,00 |
| 06/8/2009 | 1,0350 | -3,00% | 1,0610 | 1,0610 | 1,0350 | 15.040 | ,00 |
| 05/8/2009 | 1,0670 | -1,20% | 1,0800 | 1,0990 | 1,0610 | 8.555 | ,00 |
| 04/8/2009 | 1,0800 | -0,55% | 1,0800 | 1,1180 | 1,0800 | 5.027 | ,00 |
| 03/8/2009 | 1,0860 | 2,36% | 1,0670 | 1,0920 | 1,0670 | 3.695 | ,00 |
| 31/7/2009 | 1,0610 | -0,56% | 1,0670 | 1,0730 | 1,0540 | 18.195 | ,00 |
| 30/7/2009 | 1,0670 | -2,29% | 1,1050 | 1,1050 | 1,0540 | 11.920 | ,00 |
| 29/7/2009 | 1,0920 | 2,92% | 1,0540 | 1,0990 | 1,0540 | 1.595 | ,00 |
| 28/7/2009 | 1,0610 | -2,30% | 1,0920 | 1,0920 | 1,0610 | 967 | ,00 |
| 27/7/2009 | 1,0860 | 4,22% | 1,0800 | 1,0860 | 1,0800 | 9.934 | ,00 |
| 24/7/2009 | 1,0420 | 3,07% | 1,0230 | 1,0610 | 1,0230 | 30.164 | ,00 |
| 23/7/2009 | 1,0110 | 0,70% | 1,0110 | 1,0110 | 1,0110 | 5.382 | ,00 |
| 22/7/2009 | 1,0040 | -1,28% | 1,0170 | 1,0300 | 0,9978 | 4.908 | ,00 |
| 21/7/2009 | 1,0170 | -0,59% | 1,0670 | 1,0670 | 1,0110 | 20.093 | ,00 |
| 20/7/2009 | 1,0230 | -2,39% | 1,0230 | 1,0230 | 0,9786 | 13.696 | ,00 |
| 17/7/2009 | 1,0480 | -0,57% | 1,0670 | 1,0670 | 1,0300 | 11.710 | ,00 |
| 16/7/2009 | 1,0540 | 4,25% | 1,0540 | 1,0540 | 1,0540 | 475 | ,00 |
| 15/7/2009 | 1,0110 | 4,67% | 0,9786 | 1,0110 | 0,9723 | 2.408 | ,00 |
| 14/7/2009 | 0,9659 | -3,20% | 0,9978 | 1,0300 | 0,9595 | 6.591 | ,00 |
| 13/7/2009 | 0,9978 | 0,65% | 0,9978 | 1,0110 | 0,9850 | 7.056 | ,00 |
| 10/7/2009 | 0,9914 | -4,86% | 1,0300 | 1,0300 | 0,9850 | 13.107 | ,00 |
| 09/7/2009 | 1,0420 | -0,57% | 1,0420 | 1,0420 | 1,0420 | 1.819 | ,00 |
| 08/7/2009 | 1,0480 | -1,78% | 1,0540 | 1,0540 | 1,0300 | 13.502 | ,00 |
| 07/7/2009 | 1,0670 | -1,75% | 1,0730 | 1,0730 | 1,0670 | 3.265 | ,00 |
| 06/7/2009 | 1,0860 | 0,00% | 1,0800 | 1,0860 | 1,0730 | 5.255 | ,00 |
| 03/7/2009 | 1,0860 | -2,86% | 1,0990 | 1,0990 | 1,0800 | 3.911 | ,00 |
| 02/7/2009 | 1,1180 | -0,45% | 1,0990 | 1,1180 | 1,0990 | 1.933 | ,00 |
| 01/7/2009 | 1,1230 | -0,62% | 1,1420 | 1,1420 | 1,1230 | 4.969 | ,00 |
| 30/6/2009 | 1,1300 | -7,30% | 1,1870 | 1,1870 | 1,1300 | 12.913 | ,00 |
| 29/6/2009 | 1,2190 | 2,09% | 1,2130 | 1,2240 | 1,1940 | 6.424 | ,00 |
| 26/6/2009 | 1,1940 | 4,55% | 1,1490 | 1,2000 | 1,1490 | 14.869 | ,00 |
| 25/6/2009 | 1,1420 | 1,69% | 1,1620 | 1,1620 | 1,1050 | 940 | ,00 |
| 24/6/2009 | 1,1230 | 0,00% | 1,1810 | 1,1810 | 1,1120 | 4.438 | ,00 |
| 23/6/2009 | 1,1230 | 0,45% | 1,1180 | 1,1360 | 1,1050 | 3.994 | ,00 |
| 22/6/2009 | 1,1180 | -2,70% | 1,1680 | 1,1680 | 1,1180 | 14.680 | ,00 |
| 19/6/2009 | 1,1490 | 6,39% | 1,1180 | 1,1550 | 1,0990 | 25.660 | ,00 |
| 18/6/2009 | 1,0800 | -7,53% | 1,1680 | 1,1680 | 1,0540 | 25.045 | ,00 |
| 17/6/2009 | 1,1680 | -3,71% | 1,1870 | 1,2000 | 1,1620 | 16.095 | ,00 |
| 16/6/2009 | 1,2130 | -1,94% | 1,2190 | 1,2310 | 1,2000 | 14.232 | ,00 |
| 15/6/2009 | 1,2370 | -1,04% | 1,2630 | 1,2630 | 1,2310 | 4.824 | ,00 |
| 12/6/2009 | 1,2500 | 0,48% | 1,2630 | 1,2630 | 1,2310 | 7.852 | ,00 |
| 11/6/2009 | 1,2440 | -1,50% | 1,2560 | 1,2560 | 1,2370 | 13.199 | ,00 |
| 10/6/2009 | 1,2630 | 0,56% | 1,2630 | 1,2690 | 1,2310 | 18.770 | ,00 |
| 09/6/2009 | 1,2560 | -1,02% | 1,2690 | 1,2750 | 1,2440 | 15.967 | ,00 |
| 05/6/2009 | 1,2690 | 2,01% | 1,2370 | 1,2880 | 1,2370 | 5.356 | ,00 |
| 04/6/2009 | 1,2440 | -1,50% | 1,2750 | 1,2750 | 1,2000 | 27.404 | ,00 |
| 03/6/2009 | 1,2630 | -0,47% | 1,2750 | 1,2750 | 1,2440 | 33.947 | ,00 |
| 02/6/2009 | 1,2690 | 2,01% | 1,2000 | 1,2880 | 1,2000 | 17.175 | ,00 |
| 01/6/2009 | 1,2440 | 0,57% | 1,2690 | 1,2750 | 1,2240 | 27.822 | ,00 |
| 29/5/2009 | 1,2370 | 0,49% | 1,2500 | 1,2750 | 1,2310 | 39.048 | ,00 |
| 28/5/2009 | 1,2310 | 3,71% | 1,1740 | 1,2440 | 1,1620 | 35.480 | ,00 |
| 27/5/2009 | 1,1870 | 5,04% | 1,1810 | 1,2000 | 1,1550 | 29.250 | ,00 |
| 26/5/2009 | 1,1300 | 0,00% | 1,1360 | 1,2000 | 1,1050 | 83.759 | ,00 |
| 25/5/2009 | 1,1300 | 4,63% | 1,0860 | 1,1420 | 1,0540 | 36.939 | ,00 |
| 22/5/2009 | 1,0800 | 0,65% | 1,0990 | 1,1300 | 1,0730 | 36.891 | ,00 |
| 21/5/2009 | 1,0730 | -1,20% | 1,0800 | 1,1050 | 1,0730 | 15.624 | ,00 |
| 20/5/2009 | 1,0860 | 1,21% | 1,0920 | 1,1180 | 1,0670 | 45.472 | ,00 |
| 19/5/2009 | 1,0730 | 2,98% | 1,0730 | 1,0800 | 1,0420 | 28.907 | ,00 |
| 18/5/2009 | 1,0420 | 4,43% | 0,9914 | 1,0480 | 0,9914 | 49.198 | ,00 |
| 15/5/2009 | 0,9978 | -3,59% | 1,0480 | 1,0480 | 0,9914 | 28.947 | ,00 |
| 14/5/2009 | 1,0350 | 2,37% | 1,0110 | 1,0480 | 0,9978 | 45.085 | ,00 |
| 13/5/2009 | 1,0110 | 1,32% | 1,0230 | 1,0920 | 0,9850 | 132.324 | ,00 |
| 12/5/2009 | 0,9978 | 3,99% | 0,9595 | 1,0110 | 0,9595 | 29.720 | ,00 |
| 11/5/2009 | 0,9595 | -0,66% | 0,9978 | 0,9978 | 0,9532 | 17.637 | ,00 |
| 08/5/2009 | 0,9659 | 0,67% | 0,9595 | 0,9914 | 0,9468 | 4.108 | ,00 |
| 07/5/2009 | 0,9595 | -3,22% | 1,0170 | 1,0230 | 0,9595 | 26.671 | ,00 |
| 06/5/2009 | 0,9914 | -2,52% | 1,0170 | 1,0350 | 0,9786 | 50.569 | ,00 |
| 05/5/2009 | 1,0170 | 2,58% | 0,9978 | 1,0420 | 0,9786 | 47.423 | ,00 |
| 04/5/2009 | 0,9914 | 1,31% | 0,9914 | 1,0110 | 0,9786 | 19.293 | ,00 |
| 30/4/2009 | 0,9786 | 2,66% | 0,9723 | 1,0170 | 0,9723 | 39.167 | ,00 |
| 29/4/2009 | 0,9532 | 4,84% | 0,9158 | 0,9532 | 0,9158 | 30.730 | ,00 |
| 28/4/2009 | 0,9092 | 2,86% | 0,8649 | 0,9092 | 0,8649 | 12.145 | ,00 |
| 27/4/2009 | 0,8839 | 0,00% | 0,8713 | 0,8965 | 0,8713 | 10.989 | ,00 |
| 24/4/2009 | 0,8839 | -0,71% | 0,9029 | 0,9158 | 0,8776 | 5.027 | ,00 |
| 23/4/2009 | 0,8902 | 3,67% | 0,8839 | 0,8902 | 0,8713 | 5.027 | ,00 |
| 22/4/2009 | 0,8587 | 0,00% | 0,8902 | 0,8902 | 0,8587 | 12.935 | ,00 |
| 21/4/2009 | 0,8587 | -5,55% | 0,8587 | 0,8902 | 0,8524 | 23.107 | ,00 |
| 16/4/2009 | 0,9092 | 6,66% | 0,8713 | 0,9286 | 0,8713 | 33.081 | ,00 |
| 15/4/2009 | 0,8524 | 3,85% | 0,8208 | 0,8587 | 0,8208 | 13.362 | ,00 |
| 14/4/2009 | 0,8208 | 0,77% | 0,8208 | 0,8524 | 0,8145 | 26.600 | ,00 |
| 09/4/2009 | 0,8145 | 3,21% | 0,8145 | 0,8208 | 0,7892 | 25.207 | ,00 |
| 08/4/2009 | 0,7892 | 2,45% | 0,7829 | 0,8019 | 0,7513 | 14.574 | ,00 |
| 07/4/2009 | 0,7703 | -0,81% | 0,7640 | 0,7892 | 0,7640 | 3.221 | ,00 |
| 06/4/2009 | 0,7766 | -2,39% | 0,8081 | 0,8081 | 0,7766 | 22.953 | ,00 |
| 03/4/2009 | 0,7956 | 0,81% | 0,7829 | 0,8208 | 0,7829 | 30.766 | ,00 |
| 02/4/2009 | 0,7892 | 1,62% | 0,7766 | 0,8081 | 0,7766 | 29.702 | ,00 |
| 01/4/2009 | 0,7766 | 0,00% | 0,7766 | 0,7829 | 0,7513 | 33.573 | ,00 |
| 31/3/2009 | 0,7766 | 5,13% | 0,7324 | 0,7892 | 0,7324 | 69.554 | ,00 |
| 30/3/2009 | 0,7387 | 0,86% | 0,7197 | 0,7450 | 0,7135 | 26.829 | ,00 |
| 27/3/2009 | 0,7324 | -4,92% | 0,7766 | 0,7829 | 0,7197 | 120.966 | ,00 |
| 26/3/2009 | 0,7703 | 5,17% | 0,7640 | 0,7892 | 0,7576 | 35.634 | ,00 |
| 24/3/2009 | 0,7324 | 4,51% | 0,7640 | 0,7703 | 0,7260 | 91.686 | ,00 |
| 23/3/2009 | 0,7008 | 0,00% | 0,7072 | 0,7387 | 0,7008 | 21.394 | ,00 |
| 20/3/2009 | 0,7008 | 0,91% | 0,7072 | 0,7072 | 0,7008 | 127 | ,00 |
| 19/3/2009 | 0,6945 | 0,00% | 0,6819 | 0,6945 | 0,6693 | 2.329 | ,00 |
| 18/3/2009 | 0,6945 | 0,00% | 0,6945 | 0,6945 | 0,6945 | 176 | ,00 |
| 17/3/2009 | 0,6945 | -5,17% | 0,7260 | 0,7260 | 0,6945 | 4.016 | ,00 |
| 16/3/2009 | 0,7324 | 6,42% | 0,7072 | 0,7387 | 0,6882 | 3.941 | ,00 |
| 13/3/2009 | 0,6882 | -1,80% | 0,7135 | 0,7135 | 0,6819 | 12.153 | ,00 |
| 12/3/2009 | 0,7008 | 0,91% | 0,7008 | 0,7072 | 0,7008 | 4.227 | ,00 |
| 11/3/2009 | 0,6945 | -1,80% | 0,6756 | 0,7072 | 0,6756 | 5.053 | ,00 |
| 10/3/2009 | 0,7072 | 7,71% | 0,6629 | 0,7135 | 0,6629 | 5.273 | ,00 |
| 09/3/2009 | 0,6566 | -0,95% | 0,6566 | 0,6629 | 0,6377 | 7.874 | ,00 |
| 06/3/2009 | 0,6629 | -2,79% | 0,7135 | 0,7135 | 0,6629 | 5.901 | ,00 |
| 05/3/2009 | 0,6819 | -3,58% | 0,6945 | 0,7072 | 0,6756 | 5.404 | ,00 |
| 04/3/2009 | 0,7072 | 1,83% | 0,6629 | 0,7072 | 0,6629 | 3.924 | ,00 |
| 03/3/2009 | 0,6945 | -2,66% | 0,6945 | 0,6945 | 0,6819 | 9.253 | ,00 |
| 27/2/2009 | 0,7135 | -3,41% | 0,7576 | 0,7576 | 0,7072 | 10.132 | ,00 |
| 26/2/2009 | 0,7387 | -2,49% | 0,7197 | 0,7387 | 0,7197 | 3.651 | ,00 |
| 25/2/2009 | 0,7576 | 0,00% | 0,7576 | 0,7576 | 0,7576 | ,00 | |
| 24/2/2009 | 0,7576 | 1,69% | 0,7450 | 0,7576 | 0,7450 | 1.345 | ,00 |
| 23/2/2009 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | 158 | ,00 |
| 20/2/2009 | 0,7450 | 0,00% | 0,7576 | 0,7576 | 0,7450 | 2.474 | ,00 |
| 19/2/2009 | 0,7450 | -0,84% | 0,7260 | 0,7640 | 0,7135 | 1.995 | ,00 |
| 18/2/2009 | 0,7513 | -0,83% | 0,7576 | 0,7766 | 0,6945 | 7.285 | ,00 |
| 17/2/2009 | 0,7576 | -1,65% | 0,7640 | 0,7640 | 0,7576 | 2.768 | ,00 |
| 16/2/2009 | 0,7703 | 0,00% | 0,7703 | 0,7703 | 0,7703 | 334 | ,00 |
| 13/2/2009 | 0,7703 | -1,61% | 0,7956 | 0,7956 | 0,7703 | 3.410 | ,00 |
| 12/2/2009 | 0,7829 | 0,81% | 0,7640 | 0,8145 | 0,7640 | 4.996 | ,00 |
| 11/2/2009 | 0,7766 | 1,65% | 0,7576 | 0,7829 | 0,7576 | 3.897 | ,00 |
| 10/2/2009 | 0,7640 | 0,00% | 0,7956 | 0,7956 | 0,7640 | 2.693 | ,00 |
| 09/2/2009 | 0,7640 | 0,00% | 0,7892 | 0,7892 | 0,7640 | 1.630 | ,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.% |
|---|