| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | -8,15 % | -0,1100 | 1.498 |
| ΜΟΥΖΚ | 0,5650 | -5,83 % | -0,0350 | 2.000 |
| ΝΤΟΠΛΕΡ | 0,8350 | -4,02 % | -0,0350 | 9.429 |
| ΑΑΑΚ | 6,0000 | -4,00 % | -0,2500 | 257 |
| ΝΑΥΠ | 1,3300 | -3,62 % | -0,0500 | 2.158 |
| ΟΛΠ | 40,0000 | -3,38 % | -1,4000 | 29.484 |
| CENER | 14,7000 | -2,91 % | -0,4400 | 490.270 |
| ΠΑΠ | 2,9300 | -2,66 % | -0,0800 | 56.200 |
| ΑΤΕΚ | 1,4800 | -2,63 % | -0,0400 | 12.562 |
| ΕΛΤΟΝ | 1,8800 | -2,59 % | -0,0500 | 97.201 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
11,2200 €
-0,1400 (-1,23%)
- Άνοιγμα 11,1400
- Υψηλό 11,3600
- Χαμηλό 11,1400
- Όγκος 15.252
- Τζίρος 171.286 €
- Πράξεις 243
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/11/2008 | 0,8524 | -6,92% | 0,9092 | 0,9092 | 0,8397 | 34.026 | ,00 |
| 27/11/2008 | 0,9158 | 3,61% | 0,8839 | 0,9222 | 0,8776 | 27.352 | ,00 |
| 26/11/2008 | 0,8839 | 0,72% | 0,8776 | 0,9468 | 0,8776 | 24.025 | ,00 |
| 25/11/2008 | 0,8776 | 5,30% | 0,8334 | 0,8965 | 0,8334 | 34.790 | ,00 |
| 24/11/2008 | 0,8334 | 9,08% | 0,7387 | 0,8524 | 0,7387 | 35.493 | ,00 |
| 21/11/2008 | 0,7640 | 0,84% | 0,7892 | 0,7892 | 0,7576 | 13.291 | ,00 |
| 20/11/2008 | 0,7576 | 1,69% | 0,7260 | 0,7640 | 0,7260 | 22.571 | ,00 |
| 19/11/2008 | 0,7450 | 6,31% | 0,7324 | 0,7829 | 0,7135 | 40.520 | ,00 |
| 18/11/2008 | 0,7008 | 0,91% | 0,6819 | 0,7072 | 0,6819 | 25.423 | ,00 |
| 17/11/2008 | 0,6945 | -3,50% | 0,7135 | 0,7260 | 0,6819 | 18.709 | ,00 |
| 14/11/2008 | 0,7197 | 2,70% | 0,6882 | 0,7260 | 0,6819 | 39.834 | ,00 |
| 13/11/2008 | 0,7008 | 0,00% | 0,6945 | 0,7008 | 0,6756 | 5.883 | ,00 |
| 12/11/2008 | 0,7008 | 0,00% | 0,6945 | 0,7135 | 0,6945 | 19.232 | ,00 |
| 11/11/2008 | 0,7008 | -3,47% | 0,7197 | 0,7197 | 0,7008 | 10.044 | ,00 |
| 10/11/2008 | 0,7260 | 0,88% | 0,7513 | 0,7576 | 0,7197 | 38.903 | ,00 |
| 07/11/2008 | 0,7197 | -2,57% | 0,6882 | 0,7513 | 0,6882 | 9.280 | ,00 |
| 06/11/2008 | 0,7387 | -7,15% | 0,7387 | 0,7513 | 0,7197 | 17.663 | ,00 |
| 05/11/2008 | 0,7956 | -0,79% | 0,8081 | 0,8145 | 0,7640 | 45.748 | ,00 |
| 04/11/2008 | 0,8019 | 1,61% | 0,8019 | 0,8081 | 0,7766 | 53.785 | ,00 |
| 03/11/2008 | 0,7892 | 1,62% | 0,7829 | 0,7956 | 0,7576 | 22.738 | ,00 |
| 31/10/2008 | 0,7766 | 4,24% | 0,7450 | 0,7766 | 0,7450 | 57.243 | ,00 |
| 30/10/2008 | 0,7450 | 0,85% | 0,7387 | 0,7576 | 0,7197 | 76.962 | ,00 |
| 29/10/2008 | 0,7387 | 15,84% | 0,6882 | 0,7513 | 0,6819 | 41.803 | ,00 |
| 27/10/2008 | 0,6377 | 1,01% | 0,5683 | 0,6440 | 0,5304 | 74.981 | ,00 |
| 24/10/2008 | 0,6313 | -15,26% | 0,6882 | 0,7072 | 0,6061 | 64.523 | ,00 |
| 23/10/2008 | 0,7450 | -11,28% | 0,8397 | 0,8397 | 0,7260 | 27.497 | ,00 |
| 22/10/2008 | 0,8397 | -6,34% | 0,8965 | 0,8965 | 0,8397 | 22.426 | ,00 |
| 21/10/2008 | 0,8965 | -5,31% | 0,9786 | 0,9786 | 0,8902 | 10.466 | ,00 |
| 20/10/2008 | 0,9468 | -0,67% | 1,0040 | 1,0040 | 0,9286 | 20.343 | ,00 |
| 17/10/2008 | 0,9532 | -5,06% | 1,0040 | 1,0040 | 0,9222 | 30.339 | ,00 |
| 16/10/2008 | 1,0040 | -6,43% | 0,9532 | 1,0350 | 0,9532 | 10.690 | ,00 |
| 15/10/2008 | 1,0730 | -3,51% | 1,1120 | 1,1120 | 1,0540 | 4.671 | ,00 |
| 14/10/2008 | 1,1120 | 2,39% | 1,1620 | 1,1620 | 1,1050 | 37.791 | ,00 |
| 13/10/2008 | 1,0860 | 4,93% | 1,0730 | 1,1300 | 1,0730 | 24.337 | ,00 |
| 10/10/2008 | 1,0350 | -7,84% | 1,0110 | 1,0860 | 1,0110 | 21.086 | ,00 |
| 09/10/2008 | 1,1230 | -1,14% | 1,1230 | 1,1230 | 1,1180 | 4.196 | ,00 |
| 08/10/2008 | 1,1360 | 3,37% | 1,0420 | 1,1360 | 1,0170 | 9.789 | ,00 |
| 07/10/2008 | 1,0990 | -0,54% | 1,0800 | 1,1180 | 1,0730 | 23.432 | ,00 |
| 06/10/2008 | 1,1050 | -8,37% | 1,1810 | 1,1810 | 1,0860 | 24.206 | ,00 |
| 03/10/2008 | 1,2060 | 1,60% | 1,1490 | 1,2190 | 1,1490 | 6.999 | ,00 |
| 02/10/2008 | 1,1870 | 0,51% | 1,2000 | 1,2190 | 1,1810 | 6.670 | ,00 |
| 01/10/2008 | 1,1810 | 0,60% | 1,1870 | 1,2190 | 1,1740 | 11.793 | ,00 |
| 30/9/2008 | 1,1740 | -3,22% | 1,1360 | 1,2000 | 1,1360 | 161.693 | ,00 |
| 29/9/2008 | 1,2130 | -2,96% | 1,2500 | 1,2500 | 1,2000 | 200.068 | ,00 |
| 26/9/2008 | 1,2500 | -2,50% | 1,2820 | 1,2820 | 1,2370 | 2.316 | ,00 |
| 25/9/2008 | 1,2820 | 3,05% | 1,3070 | 1,3070 | 1,2820 | 975 | ,00 |
| 24/9/2008 | 1,2440 | 0,00% | 1,2060 | 1,2440 | 1,2000 | 5.976 | ,00 |
| 23/9/2008 | 1,2440 | -0,96% | 1,2560 | 1,2560 | 1,2060 | 4.750 | ,00 |
| 22/9/2008 | 1,2560 | 0,96% | 1,2310 | 1,2560 | 1,2310 | 10.523 | ,00 |
| 19/9/2008 | 1,2440 | 3,67% | 1,2630 | 1,2820 | 1,2130 | 18.050 | ,00 |
| 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 | 0,00% | 2,7280 | 2,7280 | 2,6200 | 20.071 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3660 | 6,40 % | 0,0220 | 12.377 |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 0,1300 | 46.320 |
| EIS | 1,6640 | 6,26 % | 0,0980 | 141.388 |
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 0,3500 | 3.193 |
| ΕΒΡΟΦ | 3,1000 | 4,03 % | 0,1200 | 6.492 |
| MTLN | 42,2000 | 3,69 % | 1,5000 | 447.401 |
| CREDIA | 1,4660 | 3,39 % | 0,0480 | 381.119 |
| ΠΕΙΡ | 6,8820 | 3,33 % | 0,2220 | 3.139.297 |
| ΜΕΝΤΙ | 2,5000 | 3,31 % | 0,0800 | 1.905 |
| ΕΚΤΕΡ | 2,9200 | 2,82 % | 0,0800 | 54.009 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | 0,00 % | 0,0000 | 42.567.930 |
| ΕΤΕ | 12,8000 | 1,51 % | 0,1900 | 26.773.786 |
| ΠΕΙΡ | 6,8820 | 3,33 % | 0,2220 | 21.258.962 |
| MTLN | 42,2000 | 3,69 % | 1,5000 | 18.652.999 |
| ΕΥΡΩΒ | 3,3500 | 0,90 % | 0,0300 | 17.556.726 |
| ΔΕΗ | 16,9600 | 1,56 % | 0,2600 | 16.060.406 |
| ΟΠΑΠ | 17,2000 | 0,58 % | 0,1000 | 11.914.760 |
| ΙΝΛΟΤ | 1,0780 | 0,75 % | 0,0080 | 11.648.601 |
| ΜΟΗ | 28,6000 | 2,51 % | 0,7000 | 9.615.211 |
| ΟΤΕ | 16,7000 | -0,24 % | -0,0400 | 8.087.999 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | 0,00 % | 12.080.965 | 42,57εκ. |
| ΙΝΛΟΤ | 1,0780 | 0,75 % | 10.848.810 | 11,65εκ. |
| ΕΥΡΩΒ | 3,3500 | 0,90 % | 5.256.729 | 17,56εκ. |
| ΠΕΙΡ | 6,8820 | 3,33 % | 3.139.297 | 21,26εκ. |
| ΕΤΕ | 12,8000 | 1,51 % | 2.103.950 | 26,77εκ. |
| ΔΕΗ | 16,9600 | 1,56 % | 950.158 | 16,06εκ. |
| BOCHGR | 8,0800 | 1,76 % | 798.888 | 6,43εκ. |
| ΟΠΑΠ | 17,2000 | 0,58 % | 698.316 | 11,91εκ. |
| ΕΛΠΕ | 8,2750 | 2,29 % | 609.954 | 5,01εκ. |
| ΦΒΜΕΖΖ | 0,0643 | -0,16 % | 568.904 | 36.649 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6640 | 6,26 % | 141.388 | 0,92 % |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 46.320 | 0,61 % |
| ΙΝΛΟΤ | 1,0780 | 0,75 % | 10.848.810 | 0,58 % |
| ΑΛΦΑ | 3,5200 | 0,00 % | 12.080.965 | 0,52 % |
| ΤΖΚΑ | 1,3500 | 2,27 % | 11.273 | 0,37 % |
| ΒΙΟΚΑ | 1,7600 | -0,85 % | 88.061 | 0,37 % |
| ΕΛΤΟΝ | 1,8800 | -2,59 % | 97.201 | 0,36 % |
| MTLN | 42,2000 | 3,69 % | 447.401 | 0,31 % |
| ΜΟΗ | 28,6000 | 2,51 % | 339.567 | 0,31 % |
| ΔΕΗ | 16,9600 | 1,56 % | 950.158 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3660 | 6,40 % | 12.377 | 9,30 % |
| EIS | 1,6640 | 6,26 % | 141.388 | 9,20 % |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 46.320 | 8,70 % |
| ΙΝΤΕΤ | 1,3500 | 2,27 % | 3.980 | 8,33 % |
| ΤΖΚΑ | 1,3500 | 2,27 % | 11.273 | 8,33 % |
| ΜΑΘΙΟ | 0,8950 | 0,56 % | 4.860 | 7,87 % |
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 3.193 | 7,14 % |
| ΑΑΑΚ | 6,0000 | -4,00 % | 257 | 6,40 % |
| CENER | 14,7000 | -2,91 % | 490.270 | 6,34 % |
| ΝΤΟΤΣΟΦΤ | 27,4000 | 2,24 % | 825 | 5,97 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|