| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
11,5000 €
0,1000 (0,88%)
- Άνοιγμα 11,4000
- Υψηλό 11,5200
- Χαμηλό 11,2000
- Όγκος 31.319
- Τζίρος 358.589 €
- Πράξεις 125
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/7/2007 | 3,6680 | 3,03% | 3,6110 | 3,6680 | 3,5730 | 40.590 | ,00 |
| 03/7/2007 | 3,5600 | 0,00% | 3,5920 | 3,6240 | 3,5550 | 30.590 | ,00 |
| 02/7/2007 | 3,5600 | -3,44% | 3,7250 | 3,7880 | 3,5600 | 51.764 | ,00 |
| 29/6/2007 | 3,6870 | 4,66% | 3,5550 | 3,7000 | 3,5420 | 63.012 | ,00 |
| 28/6/2007 | 3,5230 | 2,56% | 3,5600 | 3,6430 | 3,4980 | 58.016 | ,00 |
| 27/6/2007 | 3,4350 | -3,02% | 3,4780 | 3,6240 | 3,4350 | 78.720 | ,00 |
| 26/6/2007 | 3,5420 | -2,77% | 3,6240 | 3,6680 | 3,5420 | 49.641 | ,00 |
| 25/6/2007 | 3,6430 | -2,20% | 3,6680 | 3,7060 | 3,5920 | 45.292 | ,00 |
| 22/6/2007 | 3,7250 | 4,05% | 3,8070 | 3,8070 | 3,6680 | 65.178 | ,00 |
| 21/6/2007 | 3,5800 | -4,23% | 3,7190 | 3,7190 | 3,5800 | 64.462 | ,00 |
| 20/6/2007 | 3,7380 | -1,81% | 3,8070 | 3,8640 | 3,7250 | 53.130 | ,00 |
| 19/6/2007 | 3,8070 | -0,68% | 3,9020 | 3,9020 | 3,7690 | 55.973 | ,00 |
| 18/6/2007 | 3,8330 | 4,50% | 3,8070 | 3,8950 | 3,7880 | 152.940 | ,00 |
| 15/6/2007 | 3,6680 | 7,38% | 3,4480 | 3,6680 | 3,4280 | 122.021 | ,00 |
| 14/6/2007 | 3,4160 | 4,05% | 3,3340 | 3,4350 | 3,3340 | 86.782 | ,00 |
| 13/6/2007 | 3,2830 | -2,09% | 3,3530 | 3,3530 | 3,2710 | 33.112 | ,00 |
| 12/6/2007 | 3,3530 | 0,57% | 3,3340 | 3,4090 | 3,1570 | 96.488 | ,00 |
| 11/6/2007 | 3,3340 | 5,01% | 3,2650 | 3,3720 | 3,1640 | 79.902 | ,00 |
| 08/6/2007 | 3,1750 | 2,85% | 3,0310 | 3,2710 | 3,0310 | 105.408 | ,00 |
| 07/6/2007 | 3,0870 | -1,63% | 3,1380 | 3,1750 | 3,0810 | 87.121 | ,00 |
| 06/6/2007 | 3,1380 | -1,17% | 3,2070 | 3,2330 | 3,0690 | 134.741 | ,00 |
| 05/6/2007 | 3,1750 | -3,47% | 3,3590 | 3,3590 | 3,1640 | 149.214 | ,00 |
| 04/6/2007 | 3,2890 | 2,94% | 3,3020 | 3,4280 | 3,2450 | 133.164 | ,00 |
| 01/6/2007 | 3,1950 | 0,00% | 3,2140 | 3,2330 | 3,1820 | 19.008 | ,00 |
| 31/5/2007 | 3,1950 | 0,41% | 3,2260 | 3,2330 | 3,1820 | 13.173 | ,00 |
| 30/5/2007 | 3,1820 | -0,41% | 3,2330 | 3,2520 | 3,1820 | 17.892 | ,00 |
| 29/5/2007 | 3,1950 | -1,18% | 3,2330 | 3,2450 | 3,1950 | 79.664 | ,00 |
| 25/5/2007 | 3,2330 | 0,00% | 3,2330 | 3,2450 | 3,2140 | 12.865 | ,00 |
| 24/5/2007 | 3,2330 | -1,52% | 3,2520 | 3,2710 | 3,2330 | 11.556 | ,00 |
| 23/5/2007 | 3,2830 | 0,00% | 3,2450 | 3,3340 | 3,2450 | 54.378 | ,00 |
| 22/5/2007 | 3,2830 | 2,15% | 3,1950 | 3,2830 | 3,1950 | 39.725 | ,00 |
| 21/5/2007 | 3,2140 | 0,00% | 3,2330 | 3,2520 | 3,2140 | 33.213 | ,00 |
| 18/5/2007 | 3,2140 | -0,59% | 3,2330 | 3,2830 | 3,2140 | 16.490 | ,00 |
| 17/5/2007 | 3,2330 | -0,37% | 3,2330 | 3,2710 | 3,2260 | 25.115 | ,00 |
| 16/5/2007 | 3,2450 | -1,16% | 3,2830 | 3,3340 | 3,2140 | 27.066 | ,00 |
| 15/5/2007 | 3,2830 | 1,17% | 3,2830 | 3,3210 | 3,2450 | 26.925 | ,00 |
| 14/5/2007 | 3,2450 | 0,00% | 3,2330 | 3,2830 | 3,2330 | 14.460 | ,00 |
| 11/5/2007 | 3,2450 | 4,04% | 3,1750 | 3,2650 | 3,1570 | 28.327 | ,00 |
| 10/5/2007 | 3,1190 | -3,88% | 3,2520 | 3,3340 | 3,1190 | 32.778 | ,00 |
| 09/5/2007 | 3,2450 | 0,00% | 3,2330 | 3,3530 | 3,2330 | 25.344 | ,00 |
| 08/5/2007 | 3,2450 | -2,67% | 3,2830 | 3,3020 | 3,2450 | 18.248 | ,00 |
| 07/5/2007 | 3,3340 | 6,04% | 3,2330 | 3,3720 | 3,1440 | 38.213 | ,00 |
| 04/5/2007 | 3,1440 | 3,52% | 3,1000 | 3,1820 | 3,1000 | 23.278 | ,00 |
| 03/5/2007 | 3,0370 | -4,95% | 3,1570 | 3,2450 | 3,0370 | 29.258 | ,00 |
| 02/5/2007 | 3,1950 | 5,86% | 3,0620 | 3,1950 | 3,0620 | 61.817 | ,00 |
| 30/4/2007 | 3,0180 | -2,65% | 3,1190 | 3,1380 | 3,0110 | 25.972 | ,00 |
| 27/4/2007 | 3,1000 | -2,97% | 3,2260 | 3,2520 | 3,0810 | 26.121 | ,00 |
| 26/4/2007 | 3,1950 | -2,68% | 3,2830 | 3,3340 | 3,1750 | 33.512 | ,00 |
| 25/4/2007 | 3,2830 | -3,70% | 3,3720 | 3,3720 | 3,2830 | 37.870 | ,00 |
| 24/4/2007 | 3,4090 | 0,35% | 3,3900 | 3,4280 | 3,3720 | 93.624 | ,00 |
| 23/4/2007 | 3,3970 | 2,29% | 3,3340 | 3,4350 | 3,3080 | 153.195 | ,00 |
| 20/4/2007 | 3,3210 | 8,89% | 3,1640 | 3,3530 | 3,1380 | 155.598 | ,00 |
| 19/4/2007 | 3,0500 | -1,20% | 3,0500 | 3,0690 | 3,0180 | 22.233 | ,00 |
| 18/4/2007 | 3,0870 | -1,63% | 3,1190 | 3,1570 | 3,0870 | 22.593 | ,00 |
| 17/4/2007 | 3,1380 | 1,23% | 3,1060 | 3,1820 | 3,0810 | 30.414 | ,00 |
| 16/4/2007 | 3,1000 | -0,80% | 3,0870 | 3,1380 | 3,0870 | 37.334 | ,00 |
| 13/4/2007 | 3,1250 | 2,06% | 3,0870 | 3,1250 | 3,0620 | 29.452 | ,00 |
| 12/4/2007 | 3,0620 | -2,02% | 3,0810 | 3,0810 | 3,0620 | 13.603 | ,00 |
| 11/4/2007 | 3,1250 | 0,61% | 3,1060 | 3,1380 | 3,0870 | 19.003 | ,00 |
| 10/4/2007 | 3,1060 | 1,44% | 3,0690 | 3,1190 | 3,0690 | 31.117 | ,00 |
| 05/4/2007 | 3,0620 | 5,66% | 2,8910 | 3,0620 | 2,8790 | 255.167 | ,00 |
| 04/4/2007 | 2,8980 | 0,00% | 2,9100 | 2,9170 | 2,8790 | 21.411 | ,00 |
| 03/4/2007 | 2,8980 | -0,41% | 2,9100 | 2,9300 | 2,8600 | 28.630 | ,00 |
| 02/4/2007 | 2,9100 | 0,41% | 2,9100 | 2,9610 | 2,8980 | 37.220 | ,00 |
| 30/3/2007 | 2,8980 | -1,09% | 2,8980 | 2,9300 | 2,8980 | 5.870 | ,00 |
| 29/3/2007 | 2,9300 | 1,77% | 2,8290 | 2,9300 | 2,8290 | 31.332 | ,00 |
| 28/3/2007 | 2,8790 | -0,66% | 2,8980 | 2,8980 | 2,8480 | 10.585 | ,00 |
| 27/3/2007 | 2,8980 | 1,76% | 2,8480 | 2,8980 | 2,8410 | 34.074 | ,00 |
| 26/3/2007 | 2,8480 | -0,42% | 2,8600 | 2,8980 | 2,8290 | 22.066 | ,00 |
| 23/3/2007 | 2,8600 | -1,31% | 2,8730 | 2,8910 | 2,8410 | 29.171 | ,00 |
| 22/3/2007 | 2,8980 | 1,33% | 2,8980 | 2,9610 | 2,8730 | 86.668 | ,00 |
| 21/3/2007 | 2,8600 | 0,00% | 2,8480 | 2,8980 | 2,8480 | 16.147 | ,00 |
| 20/3/2007 | 2,8600 | -1,07% | 2,8980 | 2,9170 | 2,8220 | 16.472 | ,00 |
| 19/3/2007 | 2,8910 | 0,00% | 2,8910 | 2,9810 | 2,8910 | 30.273 | ,00 |
| 16/3/2007 | 2,8910 | 1,51% | 2,8290 | 2,8980 | 2,8290 | 7.904 | ,00 |
| 15/3/2007 | 2,8480 | -1,73% | 2,9490 | 2,9810 | 2,8410 | 73.689 | ,00 |
| 14/3/2007 | 2,8980 | 2,44% | 2,7530 | 2,9300 | 2,6650 | 113.980 | ,00 |
| 13/3/2007 | 2,8290 | -4,07% | 2,9990 | 3,0180 | 2,8090 | 51.891 | ,00 |
| 12/3/2007 | 2,9490 | 0,44% | 2,9360 | 3,1640 | 2,9360 | 251.867 | ,00 |
| 09/3/2007 | 2,9360 | 9,39% | 2,6840 | 2,9490 | 2,6840 | 120.896 | ,00 |
| 08/3/2007 | 2,6840 | 0,71% | 2,6770 | 2,7020 | 2,6580 | 16.033 | ,00 |
| 07/3/2007 | 2,6650 | 0,26% | 2,6580 | 2,6840 | 2,6070 | 24.698 | ,00 |
| 06/3/2007 | 2,6580 | 2,67% | 2,6450 | 2,7530 | 2,6390 | 89.006 | ,00 |
| 05/3/2007 | 2,5890 | 0,00% | 2,4630 | 2,6070 | 2,4630 | 118.264 | ,00 |
| 02/3/2007 | 2,5890 | 6,81% | 2,4630 | 2,6580 | 2,3740 | 141.130 | ,00 |
| 01/3/2007 | 2,4240 | -2,81% | 2,4750 | 2,5130 | 2,3920 | 66.544 | ,00 |
| 28/2/2007 | 2,4940 | 0,48% | 2,4630 | 2,5190 | 2,3920 | 33.850 | ,00 |
| 27/2/2007 | 2,4820 | -9,84% | 2,6650 | 2,7280 | 2,4820 | 116.428 | ,00 |
| 26/2/2007 | 2,7530 | -1,15% | 2,7530 | 2,8030 | 2,7530 | 25.576 | ,00 |
| 23/2/2007 | 2,7850 | -0,18% | 2,7900 | 2,8030 | 2,7470 | 29.491 | ,00 |
| 22/2/2007 | 2,7900 | 2,05% | 2,7280 | 2,8030 | 2,7280 | 38.297 | ,00 |
| 21/2/2007 | 2,7340 | 3,36% | 2,6450 | 2,8030 | 2,6200 | 92.604 | ,00 |
| 20/2/2007 | 2,6450 | 4,46% | 2,5320 | 2,6450 | 2,5000 | 72.142 | ,00 |
| 16/2/2007 | 2,5320 | -0,24% | 2,5190 | 2,5320 | 2,5130 | 20.959 | ,00 |
| 15/2/2007 | 2,5380 | 5,53% | 2,4050 | 2,5380 | 2,4050 | 132.535 | ,00 |
| 14/2/2007 | 2,4050 | 1,56% | 2,3680 | 2,4120 | 2,3360 | 19.829 | ,00 |
| 13/2/2007 | 2,3680 | -0,25% | 2,3300 | 2,3740 | 2,3300 | 6.191 | ,00 |
| 12/2/2007 | 2,3740 | -0,54% | 2,3550 | 2,3740 | 2,2860 | 28.283 | ,00 |
| 09/2/2007 | 2,3870 | 1,62% | 2,3490 | 2,3920 | 2,3170 | 27.426 | ,00 |
| 08/2/2007 | 2,3490 | -2,61% | 2,4050 | 2,4560 | 2,3360 | 24.377 | ,00 |
| 07/2/2007 | 2,4120 | -0,78% | 2,4120 | 2,4310 | 2,4050 | 20.594 | ,00 |
| 06/2/2007 | 2,4310 | 2,40% | 2,3740 | 2,4560 | 2,3680 | 26.499 | ,00 |
| 05/2/2007 | 2,3740 | -2,06% | 2,4240 | 2,4240 | 2,3680 | 13.599 | ,00 |
| 02/2/2007 | 2,4240 | 1,34% | 2,4120 | 2,4310 | 2,3870 | 89.533 | ,00 |
| 01/2/2007 | 2,3920 | -0,83% | 2,4310 | 2,4310 | 2,3870 | 12.834 | ,00 |
| 31/1/2007 | 2,4120 | 0,00% | 2,4050 | 2,4240 | 2,4050 | 14.671 | ,00 |
| 30/1/2007 | 2,4120 | 0,00% | 2,3870 | 2,4240 | 2,3740 | 22.874 | ,00 |
| 29/1/2007 | 2,4120 | -0,50% | 2,4240 | 2,4240 | 2,3740 | 42.185 | ,00 |
| 26/1/2007 | 2,4240 | -0,78% | 2,4120 | 2,4310 | 2,4050 | 9.574 | ,00 |
| 25/1/2007 | 2,4430 | 0,78% | 2,4240 | 2,4560 | 2,4120 | 22.505 | ,00 |
| 24/1/2007 | 2,4240 | -0,29% | 2,4630 | 2,4750 | 2,4240 | 13.080 | ,00 |
| 23/1/2007 | 2,4310 | -1,78% | 2,3920 | 2,4750 | 2,3920 | 12.268 | ,00 |
| 22/1/2007 | 2,4750 | -0,28% | 2,5000 | 2,5000 | 2,4630 | 14.860 | ,00 |
| 19/1/2007 | 2,4820 | 1,60% | 2,4430 | 2,4820 | 2,4430 | 21.947 | ,00 |
| 18/1/2007 | 2,4430 | 0,49% | 2,4050 | 2,4750 | 2,4050 | 8.805 | ,00 |
| 17/1/2007 | 2,4310 | -1,30% | 2,4240 | 2,4630 | 2,4120 | 26.446 | ,00 |
| 16/1/2007 | 2,4630 | -0,48% | 2,4050 | 2,4630 | 2,4050 | 7.935 | ,00 |
| 15/1/2007 | 2,4750 | 1,81% | 2,4310 | 2,4750 | 2,4310 | 18.577 | ,00 |
| 12/1/2007 | 2,4310 | -1,02% | 2,4560 | 2,4750 | 2,4240 | 21.407 | ,00 |
| 11/1/2007 | 2,4560 | 1,82% | 2,4560 | 2,4750 | 2,4310 | 30.893 | ,00 |
| 10/1/2007 | 2,4120 | -2,07% | 2,4240 | 2,4240 | 2,3920 | 128.770 | ,00 |
| 09/1/2007 | 2,4630 | -0,48% | 2,4430 | 2,4630 | 2,4310 | 20.963 | ,00 |
| 08/1/2007 | 2,4750 | -1,00% | 2,4750 | 2,4940 | 2,4310 | 22.228 | ,00 |
| 05/1/2007 | 2,5000 | 0,00% | 2,5000 | 2,5380 | 2,4820 | 18.252 | ,00 |
| 04/1/2007 | 2,5000 | 0,24% | 2,4940 | 2,5380 | 2,4940 | 33.828 | ,00 |
| 03/1/2007 | 2,4940 | 0,48% | 2,5000 | 2,5130 | 2,4750 | 28.318 | ,00 |
| 02/1/2007 | 2,4820 | 1,06% | 2,4750 | 2,4940 | 2,4560 | 14.284 | ,00 |
| 29/12/2006 | 2,4560 | 0,53% | 2,4820 | 2,4820 | 2,4240 | 31.824 | ,00 |
| 28/12/2006 | 2,4430 | 2,91% | 2,3740 | 2,4430 | 2,3740 | 139.781 | ,00 |
| 27/12/2006 | 2,3740 | 0,25% | 2,3680 | 2,4560 | 2,3490 | 27.448 | ,00 |
| 22/12/2006 | 2,3680 | -1,00% | 2,3920 | 2,4240 | 2,3490 | 66.070 | ,00 |
| 21/12/2006 | 2,3920 | -0,83% | 2,3680 | 2,4120 | 2,3680 | 65.235 | ,00 |
| 20/12/2006 | 2,4120 | 0,84% | 2,4240 | 2,4240 | 2,3920 | 14.759 | ,00 |
| 19/12/2006 | 2,3920 | 0,00% | 2,3740 | 2,4120 | 2,3680 | 10.286 | ,00 |
| 18/12/2006 | 2,3920 | -0,83% | 2,4050 | 2,4120 | 2,3740 | 29.096 | ,00 |
| 15/12/2006 | 2,4120 | 1,05% | 2,3870 | 2,4120 | 2,3740 | 17.782 | ,00 |
| 14/12/2006 | 2,3870 | -0,75% | 2,4050 | 2,4120 | 2,3870 | 4.600 | ,00 |
| 13/12/2006 | 2,4050 | -0,29% | 2,3870 | 2,4750 | 2,3870 | 31.965 | ,00 |
| 12/12/2006 | 2,4120 | 1,86% | 2,3550 | 2,4240 | 2,3550 | 191.949 | ,00 |
| 11/12/2006 | 2,3680 | -1,00% | 2,3920 | 2,4120 | 2,3680 | 135.084 | ,00 |
| 08/12/2006 | 2,3920 | -0,83% | 2,4120 | 2,4240 | 2,3870 | 24.206 | ,00 |
| 07/12/2006 | 2,4120 | 0,00% | 2,3870 | 2,4560 | 2,3740 | 41.798 | ,00 |
| 06/12/2006 | 2,4120 | 0,84% | 2,3920 | 2,4120 | 2,3680 | 29.452 | ,00 |
| 05/12/2006 | 2,3920 | 1,83% | 2,3300 | 2,4240 | 2,3300 | 114.037 | ,00 |
| 04/12/2006 | 2,3490 | 4,49% | 2,2410 | 2,3680 | 2,2220 | 112.368 | ,00 |
| 01/12/2006 | 2,2480 | -0,84% | 2,2670 | 2,3100 | 2,2480 | 110.122 | ,00 |
| 30/11/2006 | 2,2670 | -0,83% | 2,2480 | 2,2800 | 2,2480 | 103.791 | ,00 |
| 29/11/2006 | 2,2860 | 2,56% | 2,2290 | 2,2980 | 2,2290 | 81.989 | ,00 |
| 28/11/2006 | 2,2290 | 0,91% | 2,1720 | 2,2480 | 2,1720 | 62.388 | ,00 |
| 27/11/2006 | 2,2090 | -1,73% | 2,2480 | 2,2480 | 2,1910 | 12.593 | ,00 |
| 24/11/2006 | 2,2480 | -0,84% | 2,2670 | 2,3100 | 2,2410 | 17.189 | ,00 |
| 23/11/2006 | 2,2670 | 0,85% | 2,2670 | 2,2860 | 2,2480 | 22.408 | ,00 |
| 22/11/2006 | 2,2480 | -1,40% | 2,2980 | 2,3300 | 2,2480 | 61.087 | ,00 |
| 21/11/2006 | 2,2800 | 0,00% | 2,2480 | 2,2800 | 2,2410 | 47.484 | ,00 |
| 20/11/2006 | 2,2800 | -0,26% | 2,2800 | 2,2800 | 2,2290 | 17.584 | ,00 |
| 17/11/2006 | 2,2860 | -1,04% | 2,2980 | 2,3100 | 2,2670 | 42.668 | ,00 |
| 16/11/2006 | 2,3100 | -0,30% | 2,3300 | 2,3300 | 2,2860 | 20.774 | ,00 |
| 15/11/2006 | 2,3170 | -0,56% | 2,3300 | 2,3680 | 2,3100 | 14.834 | ,00 |
| 14/11/2006 | 2,3300 | -1,60% | 2,3490 | 2,3870 | 2,3170 | 16.921 | ,00 |
| 13/11/2006 | 2,3680 | -0,25% | 2,3740 | 2,4050 | 2,3680 | 109.147 | ,00 |
| 10/11/2006 | 2,3740 | -1,58% | 2,3920 | 2,4310 | 2,3740 | 60.854 | ,00 |
| 09/11/2006 | 2,4120 | 1,05% | 2,3490 | 2,4120 | 2,3490 | 115.733 | ,00 |
| 08/11/2006 | 2,3870 | 0,00% | 2,3490 | 2,3870 | 2,3360 | 27.149 | ,00 |
| 07/11/2006 | 2,3870 | 2,18% | 2,3170 | 2,3870 | 2,3170 | 82.028 | ,00 |
| 06/11/2006 | 2,3360 | 3,04% | 2,3170 | 2,3360 | 2,2670 | 56.250 | ,00 |
| 03/11/2006 | 2,2670 | -2,16% | 2,3170 | 2,3490 | 2,2670 | 66.373 | ,00 |
| 02/11/2006 | 2,3170 | -2,40% | 2,3490 | 2,3870 | 2,3170 | 81.075 | ,00 |
| 01/11/2006 | 2,3740 | 4,72% | 2,2290 | 2,3740 | 2,2290 | 247.139 | ,00 |
| 31/10/2006 | 2,2670 | 2,63% | 2,1910 | 2,2860 | 2,1910 | 130.971 | ,00 |
| 30/10/2006 | 2,2090 | 3,51% | 2,0960 | 2,2090 | 2,0770 | 66.364 | ,00 |
| 27/10/2006 | 2,1340 | -1,16% | 2,1340 | 2,1400 | 2,1150 | 12.496 | ,00 |
| 26/10/2006 | 2,1590 | 0,28% | 2,0770 | 2,1590 | 2,0770 | 24.298 | ,00 |
| 25/10/2006 | 2,1530 | 1,51% | 2,0960 | 2,1590 | 2,0960 | 30.348 | ,00 |
| 24/10/2006 | 2,1210 | -0,61% | 2,1210 | 2,1400 | 2,1210 | 6.635 | ,00 |
| 23/10/2006 | 2,1340 | 1,47% | 2,0460 | 2,1400 | 2,0460 | 59.018 | ,00 |
| 20/10/2006 | 2,1030 | 0,91% | 2,0770 | 2,1340 | 2,0770 | 47.778 | ,00 |
| 19/10/2006 | 2,0840 | -0,57% | 2,0960 | 2,1030 | 2,0840 | 3.572 | ,00 |
| 18/10/2006 | 2,0960 | 0,00% | 2,0840 | 2,1030 | 2,0580 | 31.403 | ,00 |
| 17/10/2006 | 2,0960 | 0,00% | 2,0840 | 2,0960 | 2,0580 | 50.208 | ,00 |
| 16/10/2006 | 2,0960 | -0,90% | 2,0460 | 2,1210 | 2,0460 | 27.325 | ,00 |
| 13/10/2006 | 2,1150 | 0,00% | 2,1340 | 2,1400 | 2,1030 | 36.486 | ,00 |
| 12/10/2006 | 2,1150 | 0,91% | 2,0960 | 2,1340 | 2,0840 | 284.667 | ,00 |
| 11/10/2006 | 2,0960 | 0,00% | 2,0960 | 2,1150 | 2,0460 | 48.020 | ,00 |
| 10/10/2006 | 2,0960 | 5,38% | 2,0070 | 2,0960 | 2,0070 | 92.956 | ,00 |
| 09/10/2006 | 1,9890 | 1,64% | 1,9570 | 2,0070 | 1,9570 | 40.072 | ,00 |
| 06/10/2006 | 1,9570 | 0,00% | 1,9760 | 1,9760 | 1,9570 | 93.821 | ,00 |
| 05/10/2006 | 1,9570 | 0,31% | 1,9510 | 2,0140 | 1,9380 | 164.557 | ,00 |
| 04/10/2006 | 1,9510 | 0,00% | 1,9570 | 1,9760 | 1,9510 | 20.106 | ,00 |
| 03/10/2006 | 1,9510 | -1,27% | 1,9760 | 1,9760 | 1,9380 | 43.582 | ,00 |
| 02/10/2006 | 1,9760 | 0,00% | 1,9760 | 1,9960 | 1,9700 | 19.658 | ,00 |
| 29/9/2006 | 1,9760 | -1,54% | 2,0070 | 2,0460 | 1,9760 | 82.059 | ,00 |
| 28/9/2006 | 2,0070 | 1,88% | 1,9700 | 2,0070 | 1,9700 | 80.315 | ,00 |
| 27/9/2006 | 1,9700 | -1,84% | 1,9700 | 2,0070 | 1,9700 | 80.715 | ,00 |
| 26/9/2006 | 2,0070 | -0,94% | 2,0460 | 2,0580 | 1,9570 | 37.985 | ,00 |
| 25/9/2006 | 2,0260 | 0,95% | 2,0260 | 2,0460 | 2,0070 | 60.050 | ,00 |
| 22/9/2006 | 2,0070 | 4,59% | 1,9320 | 2,0580 | 1,9000 | 161.429 | ,00 |
| 21/9/2006 | 1,9190 | 1,64% | 1,8880 | 1,9510 | 1,8820 | 197.190 | ,00 |
| 20/9/2006 | 1,8880 | 1,02% | 1,8500 | 1,9000 | 1,8500 | 9.372 | ,00 |
| 19/9/2006 | 1,8690 | 1,03% | 1,8630 | 1,9190 | 1,8500 | 4.306 | ,00 |
| 18/9/2006 | 1,8500 | -0,70% | 1,8690 | 1,9320 | 1,8500 | 31.627 | ,00 |
| 15/9/2006 | 1,8630 | 0,00% | 1,8630 | 1,8690 | 1,8440 | 26.952 | ,00 |
| 14/9/2006 | 1,8630 | -2,61% | 1,9130 | 1,9130 | 1,8440 | 18.059 | ,00 |
| 13/9/2006 | 1,9130 | 0,00% | 1,9570 | 1,9890 | 1,8880 | 107.732 | ,00 |
| 12/9/2006 | 1,9130 | 6,69% | 1,7680 | 1,9130 | 1,7680 | 46.157 | ,00 |
| 11/9/2006 | 1,7930 | 0,00% | 1,7620 | 1,7930 | 1,7620 | 2.992 | ,00 |
| 08/9/2006 | 1,7930 | 0,34% | 1,8060 | 1,8060 | 1,7740 | 8.651 | ,00 |
| 07/9/2006 | 1,7870 | -1,05% | 1,7740 | 1,7870 | 1,7740 | 5.172 | ,00 |
| 06/9/2006 | 1,8060 | 0,00% | 1,8120 | 1,8120 | 1,7870 | 8.739 | ,00 |
| 05/9/2006 | 1,8060 | -1,37% | 1,8310 | 1,8310 | 1,8060 | 12.478 | ,00 |
| 04/9/2006 | 1,8310 | -0,70% | 1,8310 | 1,8630 | 1,8240 | 7.825 | ,00 |
| 01/9/2006 | 1,8440 | 0,00% | 1,8240 | 1,8440 | 1,8060 | 12.474 | ,00 |
| 31/8/2006 | 1,8440 | 0,71% | 1,8240 | 1,8440 | 1,7930 | 13.265 | ,00 |
| 30/8/2006 | 1,8310 | -2,03% | 1,8500 | 1,8630 | 1,8310 | 1.520 | ,00 |
| 29/8/2006 | 1,8690 | 4,24% | 1,7930 | 1,8690 | 1,7930 | 5.558 | ,00 |
| 28/8/2006 | 1,7930 | -2,08% | 1,8630 | 1,8630 | 1,7870 | 4.244 | ,00 |
| 25/8/2006 | 1,8310 | -3,63% | 1,8690 | 1,8820 | 1,8310 | 9.240 | ,00 |
| 24/8/2006 | 1,9000 | 1,99% | 1,8500 | 1,9000 | 1,8500 | 17.588 | ,00 |
| 23/8/2006 | 1,8630 | 0,00% | 1,8630 | 1,8820 | 1,8440 | 9.825 | ,00 |
| 22/8/2006 | 1,8630 | 1,75% | 1,8310 | 1,8630 | 1,8240 | 17.457 | ,00 |
| 21/8/2006 | 1,8310 | -2,71% | 1,8440 | 1,8820 | 1,8240 | 6.582 | ,00 |
| 18/8/2006 | 1,8820 | 1,73% | 1,8500 | 1,8880 | 1,8240 | 13.168 | ,00 |
| 17/8/2006 | 1,8500 | -1,70% | 1,8690 | 1,8820 | 1,8120 | 10.101 | ,00 |
| 16/8/2006 | 1,8820 | 1,02% | 1,8880 | 1,8880 | 1,8500 | 7.320 | ,00 |
| 14/8/2006 | 1,8630 | 1,03% | 1,8060 | 1,8690 | 1,8060 | 11.837 | ,00 |
| 11/8/2006 | 1,8440 | 1,10% | 1,8440 | 1,8440 | 1,8120 | 15.053 | ,00 |
| 10/8/2006 | 1,8240 | -1,08% | 1,8120 | 1,8440 | 1,8060 | 10.835 | ,00 |
| 09/8/2006 | 1,8440 | 1,10% | 1,7870 | 1,8440 | 1,7870 | 9.376 | ,00 |
| 08/8/2006 | 1,8240 | -0,38% | 1,8240 | 1,8440 | 1,7870 | 5.475 | ,00 |
| 07/8/2006 | 1,8310 | 0,38% | 1,8240 | 1,8310 | 1,7870 | 6.239 | ,00 |
| 04/8/2006 | 1,8240 | 1,73% | 1,7680 | 1,8240 | 1,7680 | 15.018 | ,00 |
| 03/8/2006 | 1,7930 | 1,41% | 1,7870 | 1,8060 | 1,7420 | 10.791 | ,00 |
| 02/8/2006 | 1,7680 | 0,00% | 1,7680 | 1,7870 | 1,7490 | 7.469 | ,00 |
| 01/8/2006 | 1,7680 | -1,06% | 1,7870 | 1,7930 | 1,7680 | 9.012 | ,00 |
| 31/7/2006 | 1,7870 | 0,00% | 1,7620 | 1,7930 | 1,7620 | 11.560 | ,00 |
| 28/7/2006 | 1,7870 | 1,42% | 1,7620 | 1,8060 | 1,7420 | 23.560 | ,00 |
| 27/7/2006 | 1,7620 | 7,77% | 1,6540 | 1,7620 | 1,6160 | 38.446 | ,00 |
| 26/7/2006 | 1,6350 | 0,00% | 1,6220 | 1,6350 | 1,6040 | 10.040 | ,00 |
| 25/7/2006 | 1,6350 | 1,18% | 1,6160 | 1,6350 | 1,6160 | 8.735 | ,00 |
| 24/7/2006 | 1,6160 | -0,37% | 1,6350 | 1,6350 | 1,6040 | 5.295 | ,00 |
| 21/7/2006 | 1,6220 | -0,80% | 1,6160 | 1,6220 | 1,6040 | 1.098 | ,00 |
| 20/7/2006 | 1,6350 | 0,80% | 1,6410 | 1,6410 | 1,6220 | 6.033 | ,00 |
| 19/7/2006 | 1,6220 | 0,00% | 1,6160 | 1,6220 | 1,6160 | 1.274 | ,00 |
| 18/7/2006 | 1,6220 | 0,00% | 1,5980 | 1,6350 | 1,5980 | 3.678 | ,00 |
| 17/7/2006 | 1,6220 | -1,93% | 1,6410 | 1,6410 | 1,6040 | 16.798 | ,00 |
| 14/7/2006 | 1,6540 | 0,79% | 1,6350 | 1,6600 | 1,6220 | 6.894 | ,00 |
| 13/7/2006 | 1,6410 | -2,32% | 1,6730 | 1,6730 | 1,6410 | 9.086 | ,00 |
| 12/7/2006 | 1,6800 | -0,71% | 1,6920 | 1,6920 | 1,6800 | 6.569 | ,00 |
| 11/7/2006 | 1,6920 | 0,00% | 1,6410 | 1,7050 | 1,6410 | 4.820 | ,00 |
| 10/7/2006 | 1,6920 | 2,30% | 1,6410 | 1,6920 | 1,6350 | 7.452 | ,00 |
| 07/7/2006 | 1,6540 | -1,14% | 1,6350 | 1,7110 | 1,6350 | 6.182 | ,00 |
| 06/7/2006 | 1,6730 | -1,88% | 1,6920 | 1,6920 | 1,6410 | 5.945 | ,00 |
| 05/7/2006 | 1,7050 | -0,35% | 1,7110 | 1,7230 | 1,6410 | 8.186 | ,00 |
| 04/7/2006 | 1,7110 | 1,12% | 1,7050 | 1,7110 | 1,6800 | 6.226 | ,00 |
| 03/7/2006 | 1,6920 | 1,14% | 1,6730 | 1,7230 | 1,6540 | 45.502 | ,00 |
| 30/6/2006 | 1,6730 | 3,53% | 1,6350 | 1,6730 | 1,6350 | 32.607 | ,00 |
| 29/6/2006 | 1,6160 | 1,13% | 1,5980 | 1,6220 | 1,5980 | 9.737 | ,00 |
| 28/6/2006 | 1,5980 | -2,26% | 1,6220 | 1,6220 | 1,5850 | 3.388 | ,00 |
| 27/6/2006 | 1,6350 | 0,00% | 1,6220 | 1,6410 | 1,5980 | 7.465 | ,00 |
| 26/6/2006 | 1,6350 | -0,37% | 1,6160 | 1,6350 | 1,6160 | 29.711 | ,00 |
| 23/6/2006 | 1,6410 | -2,32% | 1,6800 | 1,6800 | 1,6350 | 16.231 | ,00 |
| 22/6/2006 | 1,6800 | 1,57% | 1,6730 | 1,6920 | 1,6350 | 11.578 | ,00 |
| 21/6/2006 | 1,6540 | -1,14% | 1,6730 | 1,6800 | 1,6350 | 8.774 | ,00 |
| 20/6/2006 | 1,6730 | 0,00% | 1,6730 | 1,6730 | 1,6350 | 7.509 | ,00 |
| 19/6/2006 | 1,6730 | 1,15% | 1,6600 | 1,6800 | 1,6350 | 6.046 | ,00 |
| 16/6/2006 | 1,6540 | 0,00% | 1,7050 | 1,7050 | 1,6220 | 5.189 | ,00 |
| 15/6/2006 | 1,6540 | 1,97% | 1,6600 | 1,6730 | 1,6410 | 34.180 | ,00 |
| 14/6/2006 | 1,6220 | 0,37% | 1,6160 | 1,6220 | 1,5660 | 14.693 | ,00 |
| 13/6/2006 | 1,6160 | -0,37% | 1,5850 | 1,6160 | 1,5280 | 86.822 | ,00 |
| 09/6/2006 | 1,6220 | 0,00% | 1,6410 | 1,6800 | 1,6220 | 53.011 | ,00 |
| 08/6/2006 | 1,6220 | 1,12% | 1,5660 | 1,6220 | 1,5470 | 85.789 | ,00 |
| 07/6/2006 | 1,6040 | -3,02% | 1,6410 | 1,6600 | 1,5790 | 58.447 | ,00 |
| 06/6/2006 | 1,6540 | -3,33% | 1,6540 | 1,6730 | 1,6350 | 72.467 | ,00 |
| 05/6/2006 | 1,7110 | -1,10% | 1,6920 | 1,7110 | 1,6600 | 61.742 | ,00 |
| 02/6/2006 | 1,7300 | 0,00% | 1,7870 | 1,7870 | 1,7230 | 7.127 | ,00 |
| 01/6/2006 | 1,7300 | -1,82% | 1,7490 | 1,7620 | 1,6920 | 9.820 | ,00 |
| 31/5/2006 | 1,7620 | 1,85% | 1,7110 | 1,7870 | 1,7110 | 42.769 | ,00 |
| 30/5/2006 | 1,7300 | -5,15% | 1,8310 | 1,8310 | 1,7300 | 54.343 | ,00 |
| 29/5/2006 | 1,8240 | -1,08% | 1,8500 | 1,9130 | 1,8120 | 11.068 | ,00 |
| 26/5/2006 | 1,8440 | 0,00% | 1,8240 | 1,9380 | 1,8240 | 113.220 | ,00 |
| 25/5/2006 | 1,8440 | -0,32% | 1,8310 | 1,8440 | 1,7870 | 79.133 | ,00 |
| 24/5/2006 | 1,8500 | -3,60% | 1,8630 | 1,9000 | 1,8240 | 37.616 | ,00 |
| 23/5/2006 | 1,9190 | -0,67% | 1,8630 | 1,9320 | 1,8310 | 52.875 | ,00 |
| 22/5/2006 | 1,9320 | -0,31% | 1,9320 | 1,9320 | 1,8240 | 115.140 | ,00 |
| 19/5/2006 | 1,9380 | 0,31% | 1,9570 | 1,9890 | 1,8820 | 27.409 | ,00 |
| 18/5/2006 | 1,9320 | -3,21% | 1,9570 | 1,9570 | 1,8690 | 54.716 | ,00 |
| 17/5/2006 | 1,9960 | -1,48% | 2,0070 | 2,0770 | 1,9760 | 395.136 | ,00 |
| 16/5/2006 | 2,0260 | -5,33% | 2,0840 | 2,0840 | 2,0070 | 67.116 | ,00 |
| 15/5/2006 | 2,1400 | -2,06% | 2,1850 | 2,2030 | 2,1400 | 48.508 | ,00 |
| 12/5/2006 | 2,1850 | 0,00% | 2,1720 | 2,2220 | 2,1530 | 68.697 | ,00 |
| 11/5/2006 | 2,1850 | -1,67% | 2,2220 | 2,2220 | 2,1400 | 39.364 | ,00 |
| 10/5/2006 | 2,2220 | -0,31% | 2,2290 | 2,2670 | 2,1910 | 50.784 | ,00 |
| 09/5/2006 | 2,2290 | -0,54% | 2,2480 | 2,2670 | 2,2290 | 29.601 | ,00 |
| 08/5/2006 | 2,2410 | 0,86% | 2,2220 | 2,2600 | 2,2090 | 96.937 | ,00 |
| 05/5/2006 | 2,2220 | 0,86% | 2,2030 | 2,2480 | 2,1910 | 52.445 | ,00 |
| 04/5/2006 | 2,2030 | 1,43% | 2,1340 | 2,2670 | 2,1340 | 128.242 | ,00 |
| 03/5/2006 | 2,1720 | 0,88% | 2,1400 | 2,1720 | 2,1340 | 81.998 | ,00 |
| 02/5/2006 | 2,1530 | 0,61% | 2,1400 | 2,1530 | 2,1340 | 27.132 | ,00 |
| 28/4/2006 | 2,1400 | 0,28% | 2,1150 | 2,1400 | 2,0840 | 36.333 | ,00 |
| 27/4/2006 | 2,1340 | -0,28% | 2,1400 | 2,1400 | 2,0960 | 24.465 | ,00 |
| 26/4/2006 | 2,1400 | 0,00% | 2,1210 | 2,1590 | 2,1210 | 81.839 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|