| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 1,5400 | -9,14 % | -0,1550 | 251.694 |
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,2700 | -6,62 % | -0,0900 | 2.024 |
| ΞΥΛΠ | 0,4200 | -4,98 % | -0,0220 | 100 |
| ΛΑΒΙ | 1,1820 | -3,90 % | -0,0480 | 132.353 |
| ΙΝΤΕΤ | 1,3950 | -3,79 % | -0,0550 | 1.820 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 932 |
| ΚΟΡΔΕ | 0,5200 | -2,99 % | -0,0160 | 9.334 |
| ΙΝΤΕΚ | 6,3000 | -2,93 % | -0,1900 | 95.783 |
| ΜΙΓ | 3,6900 | -2,89 % | -0,1100 | 5.027 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
12,9000 €
0,0600 (0,47%)
- Άνοιγμα 12,8400
- Υψηλό 13,4400
- Χαμηλό 12,7800
- Όγκος 57.355
- Τζίρος 753.935 €
- Πράξεις 377
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 1,55% | 3,6680 | 3,8140 | 3,6680 | 92.442 | ,00 |
| 05/7/2007 | 3,6680 | 0,00% | 3,5920 | 3,7190 | 3,5920 | 31.956 | ,00 |
| 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 | 0,00% | 1,7680 | 1,9130 | 1,7680 | 46.157 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 0,1200 | 410 |
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΠΡΔ | 0,4180 | 4,50 % | 0,0180 | 58.094 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.281 |
| ACAG | 7,2800 | 3,41 % | 0,2400 | 213.783 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2560 | -1,66 % | -0,0720 | 46.980.071 |
| ΠΕΙΡ | 8,6860 | -1,03 % | -0,0900 | 42.186.787 |
| ΕΤΕ | 15,2050 | -2,84 % | -0,4450 | 37.739.491 |
| MTLN | 47,3000 | 2,16 % | 1,0000 | 35.521.485 |
| ΑΛΦΑ | 4,0880 | -2,62 % | -0,1100 | 28.693.599 |
| ΔΕΗ | 20,0800 | 1,36 % | 0,2700 | 14.196.748 |
| ΓΕΚΤΕΡΝΑ | 33,4200 | 1,21 % | 0,4000 | 14.159.908 |
| CENER | 19,0800 | 1,49 % | 0,2800 | 11.019.105 |
| ΟΠΑΠ | 17,3800 | 1,88 % | 0,3200 | 10.307.737 |
| ΜΠΕΛΑ | 25,2000 | 0,00 % | 0,0000 | 7.922.719 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2560 | -1,66 % | 10.934.480 | 46,98εκ. |
| ΑΛΦΑ | 4,0880 | -2,62 % | 6.848.949 | 28,69εκ. |
| ΠΕΙΡ | 8,6860 | -1,03 % | 4.810.013 | 42,19εκ. |
| ΕΤΕ | 15,2050 | -2,84 % | 2.438.396 | 37,74εκ. |
| BYLOT | 1,0200 | -0,97 % | 2.059.201 | 2,12εκ. |
| CREDIA | 1,4820 | -1,33 % | 760.965 | 1,13εκ. |
| MTLN | 47,3000 | 2,16 % | 751.251 | 35,52εκ. |
| ΔΕΗ | 20,0800 | 1,36 % | 700.901 | 14,20εκ. |
| ΟΠΑΠ | 17,3800 | 1,88 % | 594.161 | 10,31εκ. |
| CENER | 19,0800 | 1,49 % | 579.054 | 11,02εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,1900 | 2,82 % | 90.212 | 1,19 % |
| REALCONS | 6,2000 | -1,59 % | 235.988 | 1,10 % |
| ACAG | 7,2800 | 3,41 % | 213.783 | 0,59 % |
| MTLN | 47,3000 | 2,16 % | 751.251 | 0,53 % |
| ΓΕΚΤΕΡΝΑ | 33,4200 | 1,21 % | 423.458 | 0,41 % |
| ΠΕΙΡ | 8,6860 | -1,03 % | 4.810.013 | 0,39 % |
| ONYX | 1,5400 | -9,14 % | 251.694 | 0,37 % |
| ΒΙΟΚΑ | 1,8750 | 1,90 % | 77.870 | 0,32 % |
| ΑΒΑΞ | 3,3900 | -2,02 % | 470.246 | 0,32 % |
| ΕΥΡΩΒ | 4,2560 | -1,66 % | 10.934.480 | 0,30 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 410 | 18,55 % |
| ONYX | 1,5400 | -9,14 % | 251.694 | 12,98 % |
| ΣΙΔΜΑ | 1,9400 | 2,65 % | 23.720 | 7,94 % |
| ΕΤΕ | 15,2050 | -2,84 % | 2.438.396 | 6,68 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.281 | 6,55 % |
| ΓΚΜΕΖΖ | 0,4880 | -2,20 % | 106.716 | 6,41 % |
| ΤΡΑΣΤΟΡ | 1,3200 | 0,76 % | 4.490 | 6,11 % |
| ΔΑΑ | 11,5000 | 1,05 % | 170.539 | 5,71 % |
| ACAG | 7,2800 | 3,41 % | 213.783 | 5,68 % |
| TREK | 3,1200 | -1,27 % | 1.255 | 5,38 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|