| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
11,3800 €
-0,1200 (-1,04%)
- Άνοιγμα 11,4000
- Υψηλό 11,5000
- Χαμηλό 11,2600
- Όγκος 11.653
- Τζίρος 132.409 €
- Πράξεις 69
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 1,2000 | -2,99% | 1,1810 | 1,2560 | 1,1810 | 27.303 | ,00 |
| 17/9/2008 | 1,2370 | -1,04% | 1,2630 | 1,3140 | 1,2240 | 20.282 | ,00 |
| 16/9/2008 | 1,2500 | -3,92% | 1,2500 | 1,3010 | 1,2440 | 25.445 | ,00 |
| 15/9/2008 | 1,3010 | -4,13% | 1,3510 | 1,3700 | 1,2690 | 15.580 | ,00 |
| 12/9/2008 | 1,3570 | -2,30% | 1,4330 | 1,4460 | 1,2940 | 40.019 | ,00 |
| 11/9/2008 | 1,3890 | -2,25% | 1,4210 | 1,4390 | 1,3890 | 25.717 | ,00 |
| 10/9/2008 | 1,4210 | -1,73% | 1,4260 | 1,4520 | 1,4080 | 8.260 | ,00 |
| 09/9/2008 | 1,4460 | -0,41% | 1,4520 | 1,4840 | 1,4460 | 1.841 | ,00 |
| 08/9/2008 | 1,4520 | 1,82% | 1,4710 | 1,4770 | 1,4260 | 10.053 | ,00 |
| 05/9/2008 | 1,4260 | -2,19% | 1,4710 | 1,4770 | 1,4210 | 9.214 | ,00 |
| 04/9/2008 | 1,4580 | -2,99% | 1,4650 | 1,4770 | 1,4580 | 3.480 | ,00 |
| 03/9/2008 | 1,5030 | -0,79% | 1,4900 | 1,5030 | 1,4770 | 2.171 | ,00 |
| 02/9/2008 | 1,5150 | 2,57% | 1,4770 | 1,5150 | 1,4770 | 4.398 | ,00 |
| 01/9/2008 | 1,4770 | -1,73% | 1,4650 | 1,4770 | 1,4650 | 1.331 | ,00 |
| 29/8/2008 | 1,5030 | 1,76% | 1,5150 | 1,5150 | 1,4650 | 4.574 | ,00 |
| 28/8/2008 | 1,4770 | 0,00% | 1,4770 | 1,4770 | 1,4770 | 224 | ,00 |
| 27/8/2008 | 1,4770 | 1,72% | 1,4770 | 1,4770 | 1,4770 | 6.433 | ,00 |
| 26/8/2008 | 1,4520 | -1,69% | 1,4460 | 1,4770 | 1,4460 | 10.339 | ,00 |
| 25/8/2008 | 1,4770 | -1,34% | 1,4650 | 1,4770 | 1,4580 | 6.437 | ,00 |
| 22/8/2008 | 1,4970 | 2,67% | 1,4580 | 1,5030 | 1,4580 | 4.003 | ,00 |
| 21/8/2008 | 1,4580 | -2,61% | 1,4650 | 1,4840 | 1,4580 | 7.140 | ,00 |
| 20/8/2008 | 1,4970 | -0,73% | 1,5080 | 1,5530 | 1,4840 | 4.908 | ,00 |
| 19/8/2008 | 1,5080 | -3,27% | 1,5470 | 1,5720 | 1,5080 | 2.970 | ,00 |
| 18/8/2008 | 1,5590 | 5,05% | 1,4580 | 1,5790 | 1,4580 | 10.949 | ,00 |
| 14/8/2008 | 1,4840 | 3,13% | 1,4520 | 1,4840 | 1,4520 | 5.242 | ,00 |
| 13/8/2008 | 1,4390 | 0,00% | 1,4330 | 1,4460 | 1,4140 | 26.763 | ,00 |
| 12/8/2008 | 1,4390 | 0,42% | 1,4390 | 1,4390 | 1,4390 | ,00 | |
| 11/8/2008 | 1,4330 | -1,71% | 1,4770 | 1,4770 | 1,4260 | 9.517 | ,00 |
| 08/8/2008 | 1,4580 | -2,15% | 1,4840 | 1,4900 | 1,4520 | 18.810 | ,00 |
| 07/8/2008 | 1,4900 | 0,88% | 1,4580 | 1,5150 | 1,4580 | 25.752 | ,00 |
| 06/8/2008 | 1,4770 | 0,41% | 1,4970 | 1,5080 | 1,4770 | 27.448 | ,00 |
| 05/8/2008 | 1,4710 | 3,52% | 1,4210 | 1,4840 | 1,4210 | 21.077 | ,00 |
| 04/8/2008 | 1,4210 | -0,84% | 1,4330 | 1,4520 | 1,4210 | 17.501 | ,00 |
| 01/8/2008 | 1,4330 | -1,31% | 1,4650 | 1,4770 | 1,4260 | 18.305 | ,00 |
| 31/7/2008 | 1,4520 | 0,41% | 1,4650 | 1,4650 | 1,4390 | 36.583 | ,00 |
| 30/7/2008 | 1,4460 | -0,41% | 1,4840 | 1,4900 | 1,4460 | 18.054 | ,00 |
| 29/7/2008 | 1,4520 | -0,89% | 1,4900 | 1,5030 | 1,4330 | 17.347 | ,00 |
| 28/7/2008 | 1,4650 | -2,53% | 1,5030 | 1,5400 | 1,4650 | 14.350 | ,00 |
| 25/7/2008 | 1,5030 | -4,02% | 1,5530 | 1,5530 | 1,5030 | 17.949 | ,00 |
| 24/7/2008 | 1,5660 | 0,45% | 1,5660 | 1,5660 | 1,5530 | 27.242 | ,00 |
| 23/7/2008 | 1,5590 | 2,50% | 1,5210 | 1,5910 | 1,5210 | 20.317 | ,00 |
| 22/7/2008 | 1,5210 | -2,44% | 1,6040 | 1,6040 | 1,5210 | 8.159 | ,00 |
| 21/7/2008 | 1,5590 | 3,38% | 1,5080 | 1,5790 | 1,5080 | 25.304 | ,00 |
| 18/7/2008 | 1,5080 | -0,46% | 1,5150 | 1,5660 | 1,4840 | 44.567 | ,00 |
| 17/7/2008 | 1,5150 | 4,77% | 1,5030 | 1,5150 | 1,4520 | 32.040 | ,00 |
| 16/7/2008 | 1,4460 | -2,10% | 1,4330 | 1,4710 | 1,4330 | 16.090 | ,00 |
| 15/7/2008 | 1,4770 | -2,51% | 1,4770 | 1,4770 | 1,4520 | 31.302 | ,00 |
| 14/7/2008 | 1,5150 | -2,45% | 1,5660 | 1,5660 | 1,4710 | 5.123 | ,00 |
| 11/7/2008 | 1,5530 | -2,82% | 1,5980 | 1,5980 | 1,5470 | 14.144 | ,00 |
| 10/7/2008 | 1,5980 | 0,82% | 1,5660 | 1,5980 | 1,5340 | 12.606 | ,00 |
| 09/7/2008 | 1,5850 | 3,73% | 1,5280 | 1,5910 | 1,5280 | 14.491 | ,00 |
| 08/7/2008 | 1,5280 | 1,66% | 1,5150 | 1,5470 | 1,4710 | 20.124 | ,00 |
| 07/7/2008 | 1,5030 | 4,88% | 1,4970 | 1,5400 | 1,4770 | 20.291 | ,00 |
| 04/7/2008 | 1,4330 | -5,41% | 1,5150 | 1,5530 | 1,4330 | 22.039 | ,00 |
| 03/7/2008 | 1,5150 | 0,80% | 1,5080 | 1,5150 | 1,4390 | 57.506 | ,00 |
| 02/7/2008 | 1,5030 | -4,81% | 1,5790 | 1,5790 | 1,5030 | 9.754 | ,00 |
| 01/7/2008 | 1,5790 | 1,67% | 1,5590 | 1,5850 | 1,5400 | 54.664 | ,00 |
| 30/6/2008 | 1,5530 | -4,67% | 1,5980 | 1,6040 | 1,5530 | 23.691 | ,00 |
| 27/6/2008 | 1,6290 | -3,04% | 1,6350 | 1,6670 | 1,6290 | 15.857 | ,00 |
| 26/6/2008 | 1,6800 | -2,89% | 1,6670 | 1,7680 | 1,6670 | 8.445 | ,00 |
| 25/6/2008 | 1,7300 | 3,41% | 1,6730 | 1,7810 | 1,6730 | 7.342 | ,00 |
| 24/6/2008 | 1,6730 | -1,53% | 1,6990 | 1,6990 | 1,6350 | 51.645 | ,00 |
| 23/6/2008 | 1,6990 | -4,23% | 1,7680 | 1,7680 | 1,6920 | 39.883 | ,00 |
| 20/6/2008 | 1,7740 | -2,10% | 1,7870 | 1,8180 | 1,7680 | 33.947 | ,00 |
| 19/6/2008 | 1,8120 | 0,67% | 1,7740 | 1,8180 | 1,7490 | 50.287 | ,00 |
| 18/6/2008 | 1,8000 | -2,39% | 1,8370 | 1,8370 | 1,7930 | 6.591 | ,00 |
| 17/6/2008 | 1,8440 | 0,00% | 1,8440 | 1,8690 | 1,8310 | 29.307 | ,00 |
| 13/6/2008 | 1,8440 | -1,02% | 1,8440 | 1,8940 | 1,8310 | 52.695 | ,00 |
| 12/6/2008 | 1,8630 | 0,00% | 1,8180 | 1,9070 | 1,8180 | 42.334 | ,00 |
| 11/6/2008 | 1,8630 | -1,64% | 1,8940 | 1,9070 | 1,8560 | 35.379 | ,00 |
| 10/6/2008 | 1,8940 | -5,63% | 2,0070 | 2,0070 | 1,8940 | 70.903 | ,00 |
| 09/6/2008 | 2,0070 | -1,91% | 2,0460 | 2,0710 | 1,9570 | 35.502 | ,00 |
| 06/6/2008 | 2,0460 | -3,54% | 2,1470 | 2,1590 | 2,0460 | 38.305 | ,00 |
| 05/6/2008 | 2,1210 | -2,35% | 2,1470 | 2,1720 | 2,1210 | 12.101 | ,00 |
| 04/6/2008 | 2,1720 | -2,82% | 2,1590 | 2,2090 | 2,1210 | 104.068 | ,00 |
| 03/6/2008 | 2,2350 | 0,59% | 2,1970 | 2,2730 | 2,1970 | 67.230 | ,00 |
| 02/6/2008 | 2,2220 | -1,16% | 2,2480 | 2,2730 | 2,2220 | 40.924 | ,00 |
| 30/5/2008 | 2,2480 | 0,00% | 2,2730 | 2,2730 | 2,2350 | 41.535 | ,00 |
| 29/5/2008 | 2,2480 | 0,00% | 2,2730 | 2,2730 | 2,2350 | 22.360 | ,00 |
| 28/5/2008 | 2,2480 | 0,58% | 2,2350 | 2,2730 | 2,2350 | 25.067 | ,00 |
| 27/5/2008 | 2,2350 | -5,34% | 2,3360 | 2,3870 | 2,2350 | 23.133 | ,00 |
| 26/5/2008 | 2,3610 | -3,12% | 2,4370 | 2,4370 | 2,3360 | 21.205 | ,00 |
| 23/5/2008 | 2,4370 | 3,22% | 2,3610 | 2,4880 | 2,3610 | 10.027 | ,00 |
| 22/5/2008 | 2,3610 | -1,09% | 2,3870 | 2,3870 | 2,3100 | 13.221 | ,00 |
| 21/5/2008 | 2,3870 | -0,50% | 2,4120 | 2,4120 | 2,3870 | 1.349 | ,00 |
| 20/5/2008 | 2,3990 | -3,07% | 2,4240 | 2,4500 | 2,3740 | 20.871 | ,00 |
| 19/5/2008 | 2,4750 | 1,56% | 2,4500 | 2,4880 | 2,4500 | 10.224 | ,00 |
| 16/5/2008 | 2,4370 | 0,54% | 2,4120 | 2,4370 | 2,4120 | 9.557 | ,00 |
| 15/5/2008 | 2,4240 | 0,50% | 2,4370 | 2,4370 | 2,4120 | 28.107 | ,00 |
| 14/5/2008 | 2,4120 | -0,50% | 2,4240 | 2,4630 | 2,4120 | 20.146 | ,00 |
| 13/5/2008 | 2,4240 | 1,04% | 2,4120 | 2,5000 | 2,4120 | 37.233 | ,00 |
| 12/5/2008 | 2,3990 | -1,03% | 2,4240 | 2,4240 | 2,3990 | 14.289 | ,00 |
| 09/5/2008 | 2,4240 | -3,54% | 2,4630 | 2,5000 | 2,4240 | 17.668 | ,00 |
| 08/5/2008 | 2,5130 | 0,00% | 2,5000 | 2,5250 | 2,4500 | 5.545 | ,00 |
| 07/5/2008 | 2,5130 | 0,52% | 2,5250 | 2,5380 | 2,4880 | 20.379 | ,00 |
| 06/5/2008 | 2,5000 | -2,50% | 2,5890 | 2,6140 | 2,4880 | 28.309 | ,00 |
| 05/5/2008 | 2,5640 | -5,56% | 2,7150 | 2,7150 | 2,5510 | 39.905 | ,00 |
| 02/5/2008 | 2,7150 | 0,00% | 2,7900 | 2,7900 | 2,7150 | 85.205 | ,00 |
| 30/4/2008 | 2,7150 | 4,14% | 2,6770 | 2,7470 | 2,6580 | 65.222 | ,00 |
| 29/4/2008 | 2,6070 | 0,93% | 2,6010 | 2,6390 | 2,5890 | 15.950 | ,00 |
| 24/4/2008 | 2,5830 | 1,77% | 2,5570 | 2,6010 | 2,5380 | 7.562 | ,00 |
| 23/4/2008 | 2,5380 | 0,99% | 2,5130 | 2,5700 | 2,5000 | 3.599 | ,00 |
| 22/4/2008 | 2,5130 | 0,76% | 2,4630 | 2,5570 | 2,4630 | 11.529 | ,00 |
| 21/4/2008 | 2,4940 | 0,00% | 2,5130 | 2,5570 | 2,4940 | 8.533 | ,00 |
| 18/4/2008 | 2,4940 | 0,00% | 2,4940 | 2,4940 | 2,4820 | 20.242 | ,00 |
| 17/4/2008 | 2,4940 | 0,48% | 2,4940 | 2,4940 | 2,4750 | 11.323 | ,00 |
| 16/4/2008 | 2,4820 | 0,00% | 2,4940 | 2,4940 | 2,4820 | 2.395 | ,00 |
| 15/4/2008 | 2,4820 | 1,60% | 2,4750 | 2,4940 | 2,4310 | 16.037 | ,00 |
| 14/4/2008 | 2,4430 | -3,02% | 2,4430 | 2,5000 | 2,4430 | 4.003 | ,00 |
| 11/4/2008 | 2,5190 | -1,98% | 2,5830 | 2,6010 | 2,5130 | 8.471 | ,00 |
| 10/4/2008 | 2,5700 | -1,91% | 2,6070 | 2,6200 | 2,5700 | 3.621 | ,00 |
| 09/4/2008 | 2,6200 | 0,00% | 2,5830 | 2,6200 | 2,5830 | 3.102 | ,00 |
| 08/4/2008 | 2,6200 | 1,20% | 2,5890 | 2,6260 | 2,5890 | 4.679 | ,00 |
| 07/4/2008 | 2,5890 | -0,46% | 2,6200 | 2,6260 | 2,5700 | 2.522 | ,00 |
| 04/4/2008 | 2,6010 | 0,70% | 2,5890 | 2,6200 | 2,5700 | 10.387 | ,00 |
| 03/4/2008 | 2,5830 | -0,69% | 2,5190 | 2,6070 | 2,5190 | 6.222 | ,00 |
| 02/4/2008 | 2,6010 | 3,26% | 2,5190 | 2,6200 | 2,5190 | 49.299 | ,00 |
| 01/4/2008 | 2,5190 | 1,49% | 2,4820 | 2,5510 | 2,4820 | 3.058 | ,00 |
| 31/3/2008 | 2,4820 | 1,06% | 2,4820 | 2,4940 | 2,4820 | 606 | ,00 |
| 28/3/2008 | 2,4560 | 1,32% | 2,4240 | 2,4560 | 2,3920 | 2.548 | ,00 |
| 27/3/2008 | 2,4240 | 2,11% | 2,4630 | 2,4750 | 2,4120 | 6.520 | ,00 |
| 26/3/2008 | 2,3740 | 2,77% | 2,3920 | 2,4310 | 2,3550 | 8.265 | ,00 |
| 20/3/2008 | 2,3100 | 0,52% | 2,3100 | 2,4240 | 2,2980 | 10.848 | ,00 |
| 19/3/2008 | 2,2980 | -2,17% | 2,3870 | 2,4240 | 2,2980 | 7.742 | ,00 |
| 18/3/2008 | 2,3490 | 5,38% | 2,2980 | 2,3490 | 2,2860 | 438.064 | ,00 |
| 17/3/2008 | 2,2290 | -9,24% | 2,4310 | 2,4310 | 2,2290 | 55.178 | ,00 |
| 14/3/2008 | 2,4560 | -0,28% | 2,4750 | 2,4750 | 2,4560 | 13.300 | ,00 |
| 13/3/2008 | 2,4630 | -2,22% | 2,5130 | 2,5130 | 2,4430 | 5.699 | ,00 |
| 12/3/2008 | 2,5190 | 1,00% | 2,5700 | 2,5700 | 2,4820 | 5.918 | ,00 |
| 11/3/2008 | 2,4940 | 2,09% | 2,4310 | 2,4940 | 2,4310 | 7.070 | ,00 |
| 07/3/2008 | 2,4430 | -1,29% | 2,4940 | 2,4940 | 2,4430 | 21.161 | ,00 |
| 06/3/2008 | 2,4750 | -1,75% | 2,4750 | 2,5130 | 2,4560 | 7.878 | ,00 |
| 03/3/2008 | 2,5190 | -1,98% | 2,5700 | 2,5700 | 2,4820 | 11.033 | ,00 |
| 29/2/2008 | 2,5700 | 0,00% | 2,5890 | 2,5890 | 2,5320 | 13.823 | ,00 |
| 28/2/2008 | 2,5700 | -1,91% | 2,6200 | 2,6200 | 2,5700 | 30.902 | ,00 |
| 27/2/2008 | 2,6200 | -4,62% | 2,7530 | 2,7850 | 2,6200 | 38.797 | ,00 |
| 26/2/2008 | 2,7470 | -2,21% | 2,7850 | 2,8220 | 2,7470 | 8.612 | ,00 |
| 25/2/2008 | 2,8090 | -2,23% | 2,8910 | 2,9100 | 2,7900 | 113.172 | ,00 |
| 22/2/2008 | 2,8730 | 1,56% | 2,8290 | 2,8790 | 2,7900 | 28.960 | ,00 |
| 21/2/2008 | 2,8290 | 2,06% | 2,7720 | 2,8730 | 2,7720 | 43.806 | ,00 |
| 20/2/2008 | 2,7720 | 1,39% | 2,7660 | 2,7850 | 2,7470 | 20.923 | ,00 |
| 19/2/2008 | 2,7340 | 4,87% | 2,6390 | 2,7340 | 2,6260 | 29.654 | ,00 |
| 18/2/2008 | 2,6070 | 0,23% | 2,6450 | 2,6450 | 2,6010 | 5.708 | ,00 |
| 15/2/2008 | 2,6010 | -0,95% | 2,6010 | 2,6390 | 2,5700 | 29.887 | ,00 |
| 14/2/2008 | 2,6260 | 0,23% | 2,6390 | 2,6840 | 2,6200 | 21.068 | ,00 |
| 13/2/2008 | 2,6200 | 0,50% | 2,6200 | 2,6200 | 2,5890 | 5.897 | ,00 |
| 12/2/2008 | 2,6070 | 1,96% | 2,5700 | 2,6200 | 2,5190 | 7.140 | ,00 |
| 11/2/2008 | 2,5570 | -1,92% | 2,5700 | 2,6010 | 2,5320 | 18.467 | ,00 |
| 08/2/2008 | 2,6070 | 0,00% | 2,5830 | 2,6260 | 2,5700 | 7.522 | ,00 |
| 07/2/2008 | 2,6070 | 1,44% | 2,5700 | 2,6200 | 2,5700 | 4.693 | ,00 |
| 06/2/2008 | 2,5700 | -0,73% | 2,5320 | 2,6260 | 2,5320 | 30.968 | ,00 |
| 05/2/2008 | 2,5890 | 1,49% | 2,5570 | 2,6070 | 2,5570 | 27.857 | ,00 |
| 04/2/2008 | 2,5510 | 0,00% | 2,5700 | 2,6070 | 2,5510 | 38.152 | ,00 |
| 01/2/2008 | 2,5510 | 1,27% | 2,5510 | 2,5830 | 2,5190 | 24.496 | ,00 |
| 31/1/2008 | 2,5190 | 0,00% | 2,5000 | 2,5320 | 2,4750 | 12.509 | ,00 |
| 30/1/2008 | 2,5190 | -2,48% | 2,5190 | 2,5570 | 2,5190 | 36.543 | ,00 |
| 29/1/2008 | 2,5830 | 3,32% | 2,5830 | 2,6070 | 2,5510 | 8.950 | ,00 |
| 28/1/2008 | 2,5000 | -2,23% | 2,4630 | 2,5570 | 2,4560 | 28.397 | ,00 |
| 25/1/2008 | 2,5570 | 8,58% | 2,4750 | 2,6260 | 2,4750 | 124.016 | ,00 |
| 24/1/2008 | 2,3550 | 1,95% | 2,3300 | 2,4120 | 2,3300 | 35.001 | ,00 |
| 23/1/2008 | 2,3100 | 3,08% | 2,3170 | 2,4120 | 2,2800 | 68.267 | ,00 |
| 22/1/2008 | 2,2410 | 0,00% | 1,9960 | 2,4120 | 1,9960 | 85.381 | ,00 |
| 21/1/2008 | 2,2410 | -6,12% | 2,3680 | 2,3870 | 2,2410 | 46.386 | ,00 |
| 18/1/2008 | 2,3870 | 3,33% | 2,3550 | 2,4120 | 2,2980 | 37.400 | ,00 |
| 17/1/2008 | 2,3100 | -1,91% | 2,3870 | 2,3920 | 2,2670 | 20.480 | ,00 |
| 16/1/2008 | 2,3550 | -1,34% | 2,4050 | 2,4050 | 2,2980 | 14.447 | ,00 |
| 15/1/2008 | 2,3870 | -1,53% | 2,4120 | 2,4430 | 2,3870 | 38.556 | ,00 |
| 14/1/2008 | 2,4240 | -1,58% | 2,4120 | 2,4630 | 2,4050 | 14.135 | ,00 |
| 11/1/2008 | 2,4630 | -2,96% | 2,4820 | 2,4820 | 2,4240 | 21.205 | ,00 |
| 10/1/2008 | 2,5380 | 0,99% | 2,4750 | 2,5380 | 2,4240 | 34.593 | ,00 |
| 09/1/2008 | 2,5130 | 0,52% | 2,5000 | 2,5190 | 2,4310 | 33.986 | ,00 |
| 08/1/2008 | 2,5000 | 1,01% | 2,4750 | 2,5000 | 2,4120 | 17.329 | ,00 |
| 07/1/2008 | 2,4750 | 0,49% | 2,4240 | 2,4750 | 2,4120 | 18.045 | ,00 |
| 04/1/2008 | 2,4630 | -0,48% | 2,4750 | 2,4820 | 2,4560 | 10.550 | ,00 |
| 03/1/2008 | 2,4750 | -3,21% | 2,5380 | 2,5700 | 2,4630 | 23.142 | ,00 |
| 02/1/2008 | 2,5570 | 0,00% | 2,5700 | 2,5700 | 2,5570 | 1.938 | ,00 |
| 31/12/2007 | 2,5570 | 2,53% | 2,4820 | 2,5570 | 2,4820 | 4.635 | ,00 |
| 28/12/2007 | 2,4940 | 0,00% | 2,5130 | 2,5130 | 2,4750 | 6.459 | ,00 |
| 27/12/2007 | 2,4940 | -0,24% | 2,5000 | 2,5380 | 2,4940 | 11.318 | ,00 |
| 24/12/2007 | 2,5000 | 1,50% | 2,4560 | 2,5000 | 2,4560 | 1.828 | ,00 |
| 21/12/2007 | 2,4630 | -0,48% | 2,5000 | 2,5000 | 2,4630 | 4.895 | ,00 |
| 20/12/2007 | 2,4750 | -0,76% | 2,4940 | 2,5000 | 2,4750 | 10.844 | ,00 |
| 19/12/2007 | 2,4940 | 0,77% | 2,4940 | 2,5320 | 2,4750 | 6.015 | ,00 |
| 18/12/2007 | 2,4750 | -0,28% | 2,5130 | 2,5320 | 2,4630 | 124.613 | ,00 |
| 17/12/2007 | 2,4820 | -1,97% | 2,5130 | 2,5130 | 2,4750 | 3.946 | ,00 |
| 14/12/2007 | 2,5320 | -0,74% | 2,6200 | 2,6200 | 2,5320 | 7.593 | ,00 |
| 13/12/2007 | 2,5510 | -1,47% | 2,5320 | 2,5570 | 2,5320 | 5.295 | ,00 |
| 12/12/2007 | 2,5890 | 1,25% | 2,5190 | 2,6070 | 2,5190 | 21.710 | ,00 |
| 11/12/2007 | 2,5570 | -0,51% | 2,5700 | 2,6260 | 2,5570 | 141.797 | ,00 |
| 10/12/2007 | 2,5700 | 0,51% | 2,5190 | 2,6070 | 2,5190 | 11.354 | ,00 |
| 07/12/2007 | 2,5570 | 1,75% | 2,5130 | 2,5700 | 2,5130 | 24.166 | ,00 |
| 06/12/2007 | 2,5130 | -1,72% | 2,5570 | 2,5700 | 2,5000 | 47.115 | ,00 |
| 05/12/2007 | 2,5570 | -1,92% | 2,6070 | 2,6200 | 2,5130 | 69.629 | ,00 |
| 04/12/2007 | 2,6070 | -3,98% | 2,6070 | 2,6840 | 2,6070 | 43.147 | ,00 |
| 03/12/2007 | 2,7150 | 0,70% | 2,6960 | 2,7530 | 2,6450 | 14.627 | ,00 |
| 30/11/2007 | 2,6960 | -0,22% | 2,7340 | 2,7470 | 2,6650 | 8.309 | ,00 |
| 29/11/2007 | 2,7020 | 0,22% | 2,7280 | 2,7280 | 2,6770 | 11.275 | ,00 |
| 28/11/2007 | 2,6960 | 5,44% | 2,5380 | 2,6960 | 2,5380 | 17.241 | ,00 |
| 27/11/2007 | 2,5570 | -0,51% | 2,5130 | 2,5890 | 2,4630 | 9.877 | ,00 |
| 26/11/2007 | 2,5700 | 0,00% | 2,5380 | 2,6070 | 2,5380 | 13.287 | ,00 |
| 23/11/2007 | 2,5700 | 4,34% | 2,5000 | 2,5700 | 2,5000 | 11.692 | ,00 |
| 22/11/2007 | 2,4630 | -1,24% | 2,4940 | 2,5000 | 2,3870 | 24.474 | ,00 |
| 21/11/2007 | 2,4940 | -0,99% | 2,4630 | 2,5130 | 2,4050 | 86.993 | ,00 |
| 20/11/2007 | 2,5190 | -2,48% | 2,5570 | 2,5700 | 2,4750 | 56.403 | ,00 |
| 19/11/2007 | 2,5830 | -3,08% | 2,6390 | 2,6390 | 2,5510 | 21.046 | ,00 |
| 16/11/2007 | 2,6650 | 1,72% | 2,6650 | 2,6770 | 2,6390 | 14.983 | ,00 |
| 15/11/2007 | 2,6200 | -1,69% | 2,6580 | 2,6580 | 2,6070 | 89.116 | ,00 |
| 14/11/2007 | 2,6650 | 2,22% | 2,6580 | 2,6770 | 2,6450 | 17.496 | ,00 |
| 13/11/2007 | 2,6070 | -1,21% | 2,6390 | 2,6580 | 2,5830 | 45.379 | ,00 |
| 12/11/2007 | 2,6390 | -3,93% | 2,6840 | 2,7150 | 2,6070 | 19.561 | ,00 |
| 09/11/2007 | 2,7470 | 0,00% | 2,7470 | 2,7470 | 2,6580 | 77.054 | ,00 |
| 08/11/2007 | 2,7470 | 3,08% | 2,6450 | 2,7470 | 2,6070 | 51.513 | ,00 |
| 07/11/2007 | 2,6650 | 0,76% | 2,6450 | 2,6840 | 2,6450 | 14.223 | ,00 |
| 06/11/2007 | 2,6450 | -1,20% | 2,6650 | 2,6960 | 2,6450 | 17.804 | ,00 |
| 05/11/2007 | 2,6770 | -0,70% | 2,6960 | 2,7020 | 2,6650 | 11.824 | ,00 |
| 02/11/2007 | 2,6960 | 0,45% | 2,6770 | 2,7340 | 2,6770 | 14.333 | ,00 |
| 01/11/2007 | 2,6840 | -1,83% | 2,7020 | 2,7530 | 2,6840 | 17.044 | ,00 |
| 31/10/2007 | 2,7340 | 1,86% | 2,6840 | 2,7530 | 2,6840 | 9.456 | ,00 |
| 30/10/2007 | 2,6840 | -0,67% | 2,7020 | 2,7020 | 2,6650 | 12.843 | ,00 |
| 29/10/2007 | 2,7020 | -1,85% | 2,7280 | 2,7530 | 2,6840 | 33.920 | ,00 |
| 26/10/2007 | 2,7530 | -1,78% | 2,7530 | 2,7900 | 2,7470 | 3.199 | ,00 |
| 25/10/2007 | 2,8030 | 3,97% | 2,7150 | 2,8030 | 2,7020 | 47.040 | ,00 |
| 24/10/2007 | 2,6960 | -0,22% | 2,7280 | 2,7280 | 2,6960 | 12.320 | ,00 |
| 23/10/2007 | 2,7020 | 0,93% | 2,6770 | 2,7660 | 2,6770 | 8.208 | ,00 |
| 22/10/2007 | 2,6770 | -2,76% | 2,7020 | 2,7020 | 2,6650 | 16.450 | ,00 |
| 19/10/2007 | 2,7530 | 0,00% | 2,7280 | 2,7900 | 2,7280 | 7.922 | ,00 |
| 18/10/2007 | 2,7530 | -1,78% | 2,7660 | 2,8030 | 2,7150 | 19.895 | ,00 |
| 17/10/2007 | 2,8030 | 1,82% | 2,7530 | 2,8030 | 2,7280 | 29.632 | ,00 |
| 16/10/2007 | 2,7530 | -2,69% | 2,8030 | 2,8030 | 2,7340 | 31.987 | ,00 |
| 15/10/2007 | 2,8290 | -0,67% | 2,8730 | 2,8730 | 2,8220 | 9.108 | ,00 |
| 12/10/2007 | 2,8480 | -1,49% | 2,8090 | 2,8910 | 2,8090 | 11.077 | ,00 |
| 11/10/2007 | 2,8910 | 2,92% | 2,8090 | 2,8910 | 2,8030 | 40.243 | ,00 |
| 10/10/2007 | 2,8090 | -2,43% | 2,8790 | 2,8910 | 2,8090 | 28.410 | ,00 |
| 09/10/2007 | 2,8790 | -1,94% | 2,9360 | 2,9360 | 2,8730 | 25.317 | ,00 |
| 08/10/2007 | 2,9360 | -0,64% | 2,9550 | 2,9810 | 2,8980 | 17.224 | ,00 |
| 05/10/2007 | 2,9550 | -0,64% | 2,9920 | 2,9920 | 2,9170 | 10.488 | ,00 |
| 04/10/2007 | 2,9740 | 2,62% | 2,8980 | 2,9810 | 2,8980 | 31.609 | ,00 |
| 03/10/2007 | 2,8980 | 2,44% | 2,8600 | 2,9360 | 2,8410 | 63.913 | ,00 |
| 02/10/2007 | 2,8290 | 2,99% | 2,7470 | 2,8480 | 2,7150 | 48.411 | ,00 |
| 01/10/2007 | 2,7470 | -1,36% | 2,6960 | 2,7470 | 2,6960 | 20.049 | ,00 |
| 28/9/2007 | 2,7850 | -0,64% | 2,7340 | 2,8030 | 2,7340 | 4.965 | ,00 |
| 27/9/2007 | 2,8030 | -0,21% | 2,8410 | 2,8730 | 2,7900 | 28.925 | ,00 |
| 26/9/2007 | 2,8090 | 1,33% | 2,7720 | 2,8410 | 2,7720 | 12.979 | ,00 |
| 25/9/2007 | 2,7720 | -1,77% | 2,7660 | 2,8030 | 2,7660 | 11.138 | ,00 |
| 24/9/2007 | 2,8220 | 3,45% | 2,7530 | 2,8220 | 2,7530 | 8.392 | ,00 |
| 21/9/2007 | 2,7280 | -0,69% | 2,7530 | 2,7530 | 2,7280 | 14.232 | ,00 |
| 20/9/2007 | 2,7470 | 3,35% | 2,6580 | 2,7470 | 2,6580 | 5.114 | ,00 |
| 19/9/2007 | 2,6580 | 1,96% | 2,6580 | 2,7150 | 2,6450 | 285.849 | ,00 |
| 18/9/2007 | 2,6070 | -0,72% | 2,6070 | 2,6580 | 2,6010 | 10.545 | ,00 |
| 17/9/2007 | 2,6260 | -1,20% | 2,7280 | 2,7280 | 2,6200 | 20.071 | ,00 |
| 14/9/2007 | 2,6580 | 0,00% | 2,6650 | 2,7280 | 2,6580 | 23.599 | ,00 |
| 13/9/2007 | 2,6580 | -0,97% | 2,6840 | 2,7020 | 2,6390 | 19.671 | ,00 |
| 12/9/2007 | 2,6840 | -1,83% | 2,7340 | 2,7340 | 2,6770 | 13.955 | ,00 |
| 11/9/2007 | 2,7340 | 2,86% | 2,6580 | 2,7660 | 2,6580 | 21.547 | ,00 |
| 10/9/2007 | 2,6580 | -3,45% | 2,7150 | 2,7280 | 2,6580 | 12.571 | ,00 |
| 07/9/2007 | 2,7530 | -1,78% | 2,7530 | 2,8410 | 2,7470 | 5.844 | ,00 |
| 06/9/2007 | 2,8030 | 2,04% | 2,7530 | 2,8410 | 2,7280 | 9.864 | ,00 |
| 05/9/2007 | 2,7470 | -0,69% | 2,7660 | 2,7660 | 2,7280 | 5.905 | ,00 |
| 04/9/2007 | 2,7660 | -1,53% | 2,8030 | 2,8030 | 2,7470 | 19.421 | ,00 |
| 03/9/2007 | 2,8090 | -1,13% | 2,8480 | 2,8600 | 2,8030 | 8.963 | ,00 |
| 31/8/2007 | 2,8410 | 1,36% | 2,7850 | 2,8600 | 2,7850 | 19.311 | ,00 |
| 30/8/2007 | 2,8030 | 0,65% | 2,8290 | 2,8410 | 2,7850 | 17.386 | ,00 |
| 29/8/2007 | 2,7850 | -1,31% | 2,7280 | 2,7900 | 2,7280 | 34.953 | ,00 |
| 28/8/2007 | 2,8220 | -0,91% | 2,8030 | 2,8480 | 2,7340 | 44.755 | ,00 |
| 27/8/2007 | 2,8480 | -4,46% | 2,9610 | 2,9610 | 2,8290 | 15.945 | ,00 |
| 24/8/2007 | 2,9810 | -1,23% | 2,9550 | 2,9920 | 2,9300 | 8.832 | ,00 |
| 23/8/2007 | 3,0180 | 2,34% | 2,9490 | 3,0180 | 2,9490 | 50.713 | ,00 |
| 22/8/2007 | 2,9490 | 1,76% | 2,8600 | 2,9810 | 2,8600 | 11.455 | ,00 |
| 21/8/2007 | 2,8980 | 1,33% | 2,8090 | 2,8980 | 2,7850 | 16.675 | ,00 |
| 20/8/2007 | 2,8600 | 1,35% | 2,8730 | 2,8730 | 2,8030 | 29.083 | ,00 |
| 17/8/2007 | 2,8220 | 1,33% | 2,7850 | 2,8220 | 2,6580 | 29.838 | ,00 |
| 16/8/2007 | 2,7850 | -3,90% | 2,6070 | 2,8030 | 2,6070 | 39.197 | ,00 |
| 14/8/2007 | 2,8980 | 4,06% | 2,7340 | 2,9490 | 2,6770 | 17.773 | ,00 |
| 13/8/2007 | 2,7850 | 5,29% | 2,6960 | 2,7850 | 2,6960 | 28.345 | ,00 |
| 10/8/2007 | 2,6450 | -4,58% | 2,6580 | 2,7280 | 2,5510 | 107.258 | ,00 |
| 09/8/2007 | 2,7720 | -5,59% | 2,9490 | 2,9490 | 2,7660 | 34.329 | ,00 |
| 08/8/2007 | 2,9360 | 1,56% | 2,8910 | 2,9490 | 2,8730 | 22.975 | ,00 |
| 07/8/2007 | 2,8910 | -1,97% | 3,0180 | 3,0180 | 2,8910 | 48.328 | ,00 |
| 06/8/2007 | 2,9490 | -2,90% | 2,9920 | 3,0110 | 2,9170 | 21.147 | ,00 |
| 03/8/2007 | 3,0370 | 0,00% | 3,0370 | 3,0810 | 2,9920 | 16.697 | ,00 |
| 02/8/2007 | 3,0370 | 1,88% | 2,9610 | 3,0870 | 2,9550 | 48.503 | ,00 |
| 01/8/2007 | 2,9810 | -2,87% | 2,9610 | 3,0180 | 2,9360 | 31.574 | ,00 |
| 31/7/2007 | 3,0690 | 2,95% | 2,9920 | 3,1000 | 2,9920 | 31.042 | ,00 |
| 30/7/2007 | 2,9810 | -2,26% | 3,0370 | 3,0620 | 2,9610 | 66.896 | ,00 |
| 27/7/2007 | 3,0500 | -1,20% | 2,9490 | 3,0620 | 2,9490 | 184.760 | ,00 |
| 26/7/2007 | 3,0870 | -1,81% | 3,1380 | 3,1640 | 3,0870 | 116.977 | ,00 |
| 25/7/2007 | 3,1440 | -1,19% | 3,1440 | 3,1750 | 3,1190 | 34.799 | ,00 |
| 24/7/2007 | 3,1820 | 0,00% | 3,1750 | 3,2330 | 3,1640 | 67.841 | ,00 |
| 23/7/2007 | 3,1820 | -1,58% | 3,1820 | 3,2330 | 3,1820 | 74.093 | ,00 |
| 20/7/2007 | 3,2330 | 1,60% | 3,2140 | 3,2450 | 3,1820 | 58.658 | ,00 |
| 19/7/2007 | 3,1820 | -0,41% | 3,1640 | 3,2450 | 3,1570 | 60.217 | ,00 |
| 18/7/2007 | 3,1950 | -0,96% | 3,1820 | 3,2140 | 3,1820 | 68.614 | ,00 |
| 17/7/2007 | 3,2260 | 0,59% | 3,2070 | 3,2450 | 3,1820 | 77.068 | ,00 |
| 16/7/2007 | 3,2070 | -1,17% | 3,2450 | 3,2520 | 3,1380 | 196.101 | ,00 |
| 13/7/2007 | 3,2450 | -2,67% | 3,3900 | 3,4160 | 3,2330 | 246.964 | ,00 |
| 12/7/2007 | 3,3340 | -4,69% | 3,5230 | 3,5550 | 3,3210 | 226.326 | ,00 |
| 11/7/2007 | 3,4980 | -6,89% | 3,8520 | 3,8520 | 3,4980 | 120.861 | ,00 |
| 10/7/2007 | 3,7570 | -1,80% | 3,8760 | 3,8760 | 3,7190 | 55.696 | ,00 |
| 09/7/2007 | 3,8260 | 2,71% | 3,7250 | 3,8450 | 3,7250 | 108.589 | ,00 |
| 06/7/2007 | 3,7250 | 0,00% | 3,6680 | 3,8140 | 3,6680 | 92.442 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|