| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,3000 | -4,41 % | -0,0600 | 525 |
| ΛΑΜΨΑ | 44,0000 | -3,93 % | -1,8000 | 125 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 1.816 |
| ΦΡΙΓΟ | 0,4260 | -3,18 % | -0,0140 | 49.054 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 86 |
| ΙΝΤΕΚ | 6,3200 | -2,62 % | -0,1700 | 73.216 |
| ΜΙΓ | 3,7200 | -2,11 % | -0,0800 | 3.516 |
| ΕΛΤΟΝ | 1,9900 | -1,97 % | -0,0400 | 37.654 |
| ΣΑΝΜΕΖΖ | 0,1966 | -1,95 % | -0,0039 | 5.041 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
13,1000 €
0,2600 (2,02%)
- Άνοιγμα 12,8400
- Υψηλό 13,4400
- Χαμηλό 12,7800
- Όγκος 40.726
- Τζίρος 537.434 €
- Πράξεις 263
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 1,18% | 2,1210 | 2,1590 | 2,1210 | 81.839 | ,00 |
| 25/4/2006 | 2,1150 | -0,28% | 2,0840 | 2,1150 | 2,0390 | 59.466 | ,00 |
| 20/4/2006 | 2,1210 | 0,00% | 2,1210 | 2,1210 | 2,0960 | 14.732 | ,00 |
| 19/4/2006 | 2,1210 | 0,28% | 2,1030 | 2,1210 | 2,1030 | 8.625 | ,00 |
| 18/4/2006 | 2,1150 | -0,89% | 2,1340 | 2,1340 | 2,0770 | 19.148 | ,00 |
| 13/4/2006 | 2,1340 | -0,28% | 2,1210 | 2,1400 | 2,0960 | 24.689 | ,00 |
| 12/4/2006 | 2,1400 | -0,60% | 2,1210 | 2,1530 | 2,1150 | 26.161 | ,00 |
| 11/4/2006 | 2,1530 | -2,27% | 2,2030 | 2,2030 | 2,1530 | 30.423 | ,00 |
| 10/4/2006 | 2,2030 | -0,27% | 2,2220 | 2,2290 | 2,1720 | 85.126 | ,00 |
| 07/4/2006 | 2,2090 | 1,70% | 2,1850 | 2,2290 | 2,1720 | 72.089 | ,00 |
| 06/4/2006 | 2,1720 | 0,88% | 2,1150 | 2,2030 | 2,1150 | 52.027 | ,00 |
| 05/4/2006 | 2,1530 | 0,00% | 2,1150 | 2,1530 | 2,1030 | 20.976 | ,00 |
| 04/4/2006 | 2,1530 | -0,28% | 2,1590 | 2,1720 | 2,1340 | 5.897 | ,00 |
| 03/4/2006 | 2,1590 | 0,89% | 2,1400 | 2,2090 | 2,1400 | 35.630 | ,00 |
| 31/3/2006 | 2,1400 | 0,00% | 2,1210 | 2,1400 | 2,1030 | 15.343 | ,00 |
| 30/3/2006 | 2,1400 | 0,28% | 2,1400 | 2,1530 | 2,1150 | 3.322 | ,00 |
| 29/3/2006 | 2,1340 | 0,61% | 2,1210 | 2,1340 | 2,0840 | 11.046 | ,00 |
| 28/3/2006 | 2,1210 | -1,49% | 2,1530 | 2,1530 | 2,0770 | 40.893 | ,00 |
| 27/3/2006 | 2,1530 | -0,28% | 2,1590 | 2,1720 | 2,1340 | 12.913 | ,00 |
| 24/3/2006 | 2,1590 | -0,60% | 2,1720 | 2,1720 | 2,1400 | 12.307 | ,00 |
| 23/3/2006 | 2,1720 | 0,00% | 2,1590 | 2,1850 | 2,1400 | 14.847 | ,00 |
| 22/3/2006 | 2,1720 | -0,87% | 2,1910 | 2,1910 | 2,1340 | 11.477 | ,00 |
| 21/3/2006 | 2,1910 | 0,00% | 2,1720 | 2,2090 | 2,1400 | 16.042 | ,00 |
| 20/3/2006 | 2,1910 | 0,00% | 2,1910 | 2,1910 | 2,1720 | 22.760 | ,00 |
| 17/3/2006 | 2,1910 | -0,54% | 2,2220 | 2,2410 | 2,1400 | 61.439 | ,00 |
| 16/3/2006 | 2,2030 | 0,00% | 2,2030 | 2,2410 | 2,1910 | 66.979 | ,00 |
| 15/3/2006 | 2,2030 | 2,32% | 2,1590 | 2,2220 | 2,1590 | 62.884 | ,00 |
| 14/3/2006 | 2,1530 | 2,38% | 2,1210 | 2,1720 | 2,1030 | 107.627 | ,00 |
| 13/3/2006 | 2,1030 | 3,14% | 2,0580 | 2,1030 | 2,0580 | 20.853 | ,00 |
| 10/3/2006 | 2,0390 | 0,00% | 2,0140 | 2,0460 | 2,0140 | 21.965 | ,00 |
| 09/3/2006 | 2,0390 | 3,50% | 1,9960 | 2,0650 | 1,9960 | 40.718 | ,00 |
| 08/3/2006 | 1,9700 | 1,97% | 1,9190 | 2,0070 | 1,8690 | 157.505 | ,00 |
| 07/3/2006 | 1,9320 | -6,98% | 2,0770 | 2,0770 | 1,8880 | 87.371 | ,00 |
| 03/3/2006 | 2,0770 | 0,00% | 2,1150 | 2,1150 | 2,0460 | 40.261 | ,00 |
| 02/3/2006 | 2,0770 | -1,80% | 2,1150 | 2,1400 | 2,0260 | 95.425 | ,00 |
| 01/3/2006 | 2,1150 | -0,28% | 2,0960 | 2,1850 | 2,0840 | 105.056 | ,00 |
| 28/2/2006 | 2,1210 | 1,78% | 2,0390 | 2,1210 | 2,0390 | 49.532 | ,00 |
| 27/2/2006 | 2,0840 | -3,47% | 2,1590 | 2,1720 | 2,0650 | 114.086 | ,00 |
| 24/2/2006 | 2,1590 | -3,14% | 2,2290 | 2,2480 | 2,1590 | 78.834 | ,00 |
| 23/2/2006 | 2,2290 | -1,68% | 2,2800 | 2,2800 | 2,2220 | 45.182 | ,00 |
| 22/2/2006 | 2,2670 | -0,83% | 2,3170 | 2,3170 | 2,2410 | 46.460 | ,00 |
| 21/2/2006 | 2,2860 | 1,69% | 2,2480 | 2,3170 | 2,2480 | 53.710 | ,00 |
| 20/2/2006 | 2,2480 | 0,00% | 2,2600 | 2,2980 | 2,2410 | 52.743 | ,00 |
| 17/2/2006 | 2,2480 | 0,31% | 2,2600 | 2,3360 | 2,2090 | 36.337 | ,00 |
| 16/2/2006 | 2,2410 | 0,00% | 2,2090 | 2,2980 | 2,2090 | 45.415 | ,00 |
| 15/2/2006 | 2,2410 | -1,71% | 2,2800 | 2,3550 | 2,1720 | 155.506 | ,00 |
| 14/2/2006 | 2,2800 | -2,15% | 2,3300 | 2,3870 | 2,2800 | 65.033 | ,00 |
| 13/2/2006 | 2,3300 | -3,12% | 2,4240 | 2,4750 | 2,3170 | 210.530 | ,00 |
| 10/2/2006 | 2,4050 | 7,90% | 2,2290 | 2,4120 | 2,2290 | 580.850 | ,00 |
| 09/2/2006 | 2,2290 | -1,37% | 2,2800 | 2,3300 | 2,1910 | 269.653 | ,00 |
| 08/2/2006 | 2,2600 | 2,59% | 2,2030 | 2,3360 | 2,2030 | 223.514 | ,00 |
| 07/2/2006 | 2,2030 | 0,55% | 2,2030 | 2,2410 | 2,1850 | 60.841 | ,00 |
| 06/2/2006 | 2,1910 | 1,48% | 2,1720 | 2,2220 | 2,1720 | 153.300 | ,00 |
| 03/2/2006 | 2,1590 | -3,66% | 2,2410 | 2,2480 | 2,1530 | 100.641 | ,00 |
| 02/2/2006 | 2,2410 | 3,18% | 2,1720 | 2,2600 | 2,1720 | 102.477 | ,00 |
| 01/2/2006 | 2,1720 | 5,18% | 2,0650 | 2,2220 | 2,0650 | 326.088 | ,00 |
| 31/1/2006 | 2,0650 | 1,92% | 2,0390 | 2,0960 | 2,0140 | 114.191 | ,00 |
| 30/1/2006 | 2,0260 | 0,00% | 2,0650 | 2,0650 | 1,9960 | 27.387 | ,00 |
| 27/1/2006 | 2,0260 | -0,64% | 2,0390 | 2,0460 | 2,0140 | 24.333 | ,00 |
| 26/1/2006 | 2,0390 | -1,26% | 2,0460 | 2,0840 | 2,0140 | 52.348 | ,00 |
| 25/1/2006 | 2,0650 | 0,34% | 2,0390 | 2,0960 | 2,0390 | 34.650 | ,00 |
| 24/1/2006 | 2,0580 | 3,11% | 2,0070 | 2,0770 | 2,0070 | 29.021 | ,00 |
| 23/1/2006 | 1,9960 | -3,34% | 2,0260 | 2,0390 | 1,9890 | 57.313 | ,00 |
| 20/1/2006 | 2,0650 | -1,81% | 2,1210 | 2,1400 | 2,0650 | 45.406 | ,00 |
| 19/1/2006 | 2,1030 | 4,42% | 2,0140 | 2,1210 | 2,0140 | 84.713 | ,00 |
| 18/1/2006 | 2,0140 | -3,03% | 2,0260 | 2,0770 | 2,0070 | 76.892 | ,00 |
| 17/1/2006 | 2,0770 | -0,91% | 2,0770 | 2,1400 | 2,0390 | 118.312 | ,00 |
| 16/1/2006 | 2,0960 | 3,46% | 2,0460 | 2,1590 | 2,0460 | 107.723 | ,00 |
| 13/1/2006 | 2,0260 | 1,86% | 1,9190 | 2,0770 | 1,9190 | 94.199 | ,00 |
| 12/1/2006 | 1,9890 | 3,65% | 1,9190 | 1,9960 | 1,9190 | 82.200 | ,00 |
| 11/1/2006 | 1,9190 | -0,67% | 1,8690 | 1,9760 | 1,8690 | 83.157 | ,00 |
| 10/1/2006 | 1,9320 | 2,66% | 1,8630 | 1,9320 | 1,8440 | 48.996 | ,00 |
| 09/1/2006 | 1,8820 | 1,73% | 1,8500 | 1,9320 | 1,8500 | 78.364 | ,00 |
| 05/1/2006 | 1,8500 | -1,02% | 1,8690 | 1,8690 | 1,8310 | 5.870 | ,00 |
| 04/1/2006 | 1,8690 | 1,36% | 1,8630 | 1,9000 | 1,8440 | 35.331 | ,00 |
| 03/1/2006 | 1,8440 | 1,77% | 1,8060 | 1,8820 | 1,7930 | 50.340 | ,00 |
| 02/1/2006 | 1,8120 | -0,66% | 1,8240 | 1,8440 | 1,8120 | 9.557 | ,00 |
| 30/12/2005 | 1,8240 | -0,38% | 1,8120 | 1,8310 | 1,8120 | 2.522 | ,00 |
| 29/12/2005 | 1,8310 | -1,03% | 1,8500 | 1,8500 | 1,8310 | 7.522 | ,00 |
| 28/12/2005 | 1,8500 | 1,43% | 1,8240 | 1,8630 | 1,8240 | 23.072 | ,00 |
| 27/12/2005 | 1,8240 | 0,00% | 1,8310 | 1,8690 | 1,8120 | 30.599 | ,00 |
| 23/12/2005 | 1,8240 | 1,00% | 1,8500 | 1,8630 | 1,8120 | 13.603 | ,00 |
| 22/12/2005 | 1,8060 | -3,06% | 1,8630 | 1,8820 | 1,7930 | 22.698 | ,00 |
| 21/12/2005 | 1,8630 | 2,81% | 1,8120 | 1,8880 | 1,7870 | 39.351 | ,00 |
| 20/12/2005 | 1,8120 | -0,66% | 1,8240 | 1,8440 | 1,7930 | 14.192 | ,00 |
| 19/12/2005 | 1,8240 | 2,07% | 1,7680 | 1,8240 | 1,7490 | 35.361 | ,00 |
| 16/12/2005 | 1,7870 | 4,81% | 1,7420 | 1,7930 | 1,7230 | 78.008 | ,00 |
| 15/12/2005 | 1,7050 | 0,00% | 1,7050 | 1,7300 | 1,6800 | 45.248 | ,00 |
| 14/12/2005 | 1,7050 | 0,00% | 1,6920 | 1,7300 | 1,6920 | 11.688 | ,00 |
| 13/12/2005 | 1,7050 | -0,35% | 1,6920 | 1,7300 | 1,6920 | 2.316 | ,00 |
| 12/12/2005 | 1,7110 | -1,78% | 1,7420 | 1,7490 | 1,7110 | 11.560 | ,00 |
| 09/12/2005 | 1,7420 | -1,14% | 1,7300 | 1,7420 | 1,7230 | 7.535 | ,00 |
| 08/12/2005 | 1,7620 | -0,34% | 1,7620 | 1,7680 | 1,7490 | 1.125 | ,00 |
| 07/12/2005 | 1,7680 | 2,61% | 1,7300 | 1,7680 | 1,7300 | 18.366 | ,00 |
| 06/12/2005 | 1,7230 | 0,70% | 1,6920 | 1,7420 | 1,6920 | 503.769 | ,00 |
| 05/12/2005 | 1,7110 | 0,35% | 1,7050 | 1,7110 | 1,6600 | 78.715 | ,00 |
| 02/12/2005 | 1,7050 | -1,45% | 1,7300 | 1,7300 | 1,6920 | 12.448 | ,00 |
| 01/12/2005 | 1,7300 | 0,00% | 1,7050 | 1,7420 | 1,7050 | 38.108 | ,00 |
| 30/11/2005 | 1,7300 | -1,82% | 1,7420 | 1,7870 | 1,7050 | 50.920 | ,00 |
| 29/11/2005 | 1,7620 | 0,00% | 1,7620 | 1,8120 | 1,7110 | 180.705 | ,00 |
| 28/11/2005 | 1,7620 | -0,68% | 1,7870 | 1,8120 | 1,7300 | 29.654 | ,00 |
| 25/11/2005 | 1,7740 | -3,11% | 1,8120 | 1,8120 | 1,7740 | 66.399 | ,00 |
| 24/11/2005 | 1,8310 | 7,01% | 1,7110 | 1,8690 | 1,7110 | 499.389 | ,00 |
| 23/11/2005 | 1,7110 | 5,49% | 1,6040 | 1,7490 | 1,6040 | 1.244.493 | ,00 |
| 22/11/2005 | 1,6220 | 0,37% | 1,6220 | 1,6220 | 1,6040 | 5.708 | ,00 |
| 21/11/2005 | 1,6160 | -1,16% | 1,6160 | 1,6350 | 1,6160 | 3.449 | ,00 |
| 18/11/2005 | 1,6350 | 1,18% | 1,6220 | 1,6410 | 1,6220 | 11.639 | ,00 |
| 17/11/2005 | 1,6160 | 0,75% | 1,5850 | 1,6540 | 1,5850 | 12.294 | ,00 |
| 16/11/2005 | 1,6040 | 0,38% | 1,5790 | 1,6040 | 1,5790 | 7.702 | ,00 |
| 15/11/2005 | 1,5980 | -1,48% | 1,6160 | 1,6220 | 1,5850 | 8.524 | ,00 |
| 14/11/2005 | 1,6220 | 1,12% | 1,5980 | 1,6220 | 1,5980 | 12.527 | ,00 |
| 11/11/2005 | 1,6040 | 0,38% | 1,6160 | 1,6350 | 1,5850 | 22.017 | ,00 |
| 10/11/2005 | 1,5980 | -1,11% | 1,6220 | 1,6220 | 1,5980 | 3.331 | ,00 |
| 09/11/2005 | 1,6160 | -1,16% | 1,6160 | 1,6600 | 1,6160 | 24.535 | ,00 |
| 08/11/2005 | 1,6350 | 0,80% | 1,6040 | 1,6350 | 1,5980 | 4.824 | ,00 |
| 07/11/2005 | 1,6220 | -2,29% | 1,6540 | 1,6730 | 1,6160 | 10.703 | ,00 |
| 04/11/2005 | 1,6600 | 2,72% | 1,6220 | 1,6600 | 1,6040 | 270.141 | ,00 |
| 03/11/2005 | 1,6160 | 3,19% | 1,5660 | 1,6160 | 1,5660 | 6.239 | ,00 |
| 02/11/2005 | 1,5660 | -1,20% | 1,5790 | 1,5980 | 1,5530 | 21.090 | ,00 |
| 01/11/2005 | 1,5850 | -0,81% | 1,5980 | 1,5980 | 1,5850 | 4.592 | ,00 |
| 31/10/2005 | 1,5980 | -1,11% | 1,6160 | 1,6220 | 1,5980 | 9.860 | ,00 |
| 27/10/2005 | 1,6160 | 1,13% | 1,5980 | 1,6160 | 1,5850 | 1.999 | ,00 |
| 26/10/2005 | 1,5980 | 0,82% | 1,5790 | 1,5980 | 1,5790 | 2.579 | ,00 |
| 25/10/2005 | 1,5850 | -0,81% | 1,5980 | 1,6160 | 1,5850 | 7.434 | ,00 |
| 24/10/2005 | 1,5980 | -0,37% | 1,5980 | 1,5980 | 1,5660 | 3.950 | ,00 |
| 21/10/2005 | 1,6040 | 3,28% | 1,5660 | 1,6040 | 1,5660 | 7.474 | ,00 |
| 20/10/2005 | 1,5530 | -0,83% | 1,5660 | 1,5660 | 1,5530 | 4.411 | ,00 |
| 19/10/2005 | 1,5660 | -1,20% | 1,5660 | 1,5790 | 1,5530 | 8.757 | ,00 |
| 18/10/2005 | 1,5850 | 0,38% | 1,5790 | 1,5850 | 1,5660 | 896 | ,00 |
| 17/10/2005 | 1,5790 | 0,00% | 1,5790 | 1,5980 | 1,5660 | 4.969 | ,00 |
| 14/10/2005 | 1,5790 | 0,83% | 1,5790 | 1,5980 | 1,5660 | 3.278 | ,00 |
| 13/10/2005 | 1,5660 | -0,82% | 1,5790 | 1,5790 | 1,5660 | 2.425 | ,00 |
| 12/10/2005 | 1,5790 | -2,29% | 1,6040 | 1,6040 | 1,5790 | 9.693 | ,00 |
| 11/10/2005 | 1,6160 | -0,37% | 1,5850 | 1,6350 | 1,5850 | 1.938 | ,00 |
| 10/10/2005 | 1,6220 | 2,72% | 1,5660 | 1,6350 | 1,5660 | 20.444 | ,00 |
| 07/10/2005 | 1,5790 | 2,07% | 1,5530 | 1,5790 | 1,5530 | 3.137 | ,00 |
| 06/10/2005 | 1,5470 | -0,39% | 1,5660 | 1,5660 | 1,5340 | 13.300 | ,00 |
| 05/10/2005 | 1,5530 | 0,00% | 1,5530 | 1,5790 | 1,5470 | 12.145 | ,00 |
| 04/10/2005 | 1,5530 | -2,82% | 1,5790 | 1,5980 | 1,5530 | 26.802 | ,00 |
| 03/10/2005 | 1,5980 | 0,00% | 1,5850 | 1,5980 | 1,5790 | 9.899 | ,00 |
| 30/9/2005 | 1,5980 | 1,20% | 1,5660 | 1,5980 | 1,5660 | 16.121 | ,00 |
| 29/9/2005 | 1,5790 | -1,19% | 1,5790 | 1,5980 | 1,5660 | 5.607 | ,00 |
| 28/9/2005 | 1,5980 | 0,82% | 1,5850 | 1,5980 | 1,5790 | 10.163 | ,00 |
| 27/9/2005 | 1,5850 | -0,81% | 1,5850 | 1,6040 | 1,5790 | 7.694 | ,00 |
| 26/9/2005 | 1,5980 | 0,82% | 1,5850 | 1,6410 | 1,5790 | 12.294 | ,00 |
| 23/9/2005 | 1,5850 | 1,21% | 1,5660 | 1,6160 | 1,5660 | 8.744 | ,00 |
| 22/9/2005 | 1,5660 | -2,37% | 1,5790 | 1,6160 | 1,5530 | 10.523 | ,00 |
| 21/9/2005 | 1,6040 | -2,25% | 1,6040 | 1,6410 | 1,5980 | 14.122 | ,00 |
| 20/9/2005 | 1,6410 | -1,91% | 1,6540 | 1,6600 | 1,6350 | 9.570 | ,00 |
| 19/9/2005 | 1,6730 | 0,78% | 1,6600 | 1,7050 | 1,6540 | 21.872 | ,00 |
| 16/9/2005 | 1,6600 | 0,00% | 1,6600 | 1,6730 | 1,6410 | 330.872 | ,00 |
| 15/9/2005 | 1,6600 | 0,00% | 1,6540 | 1,6730 | 1,6540 | 198.697 | ,00 |
| 14/9/2005 | 1,6600 | 2,34% | 1,6410 | 1,6730 | 1,6410 | 35.805 | ,00 |
| 13/9/2005 | 1,6220 | 2,33% | 1,6040 | 1,6410 | 1,5980 | 30.243 | ,00 |
| 12/9/2005 | 1,5850 | -0,81% | 1,5850 | 1,6160 | 1,5790 | 79.330 | ,00 |
| 09/9/2005 | 1,5980 | 1,20% | 1,5790 | 1,6160 | 1,5790 | 13.032 | ,00 |
| 08/9/2005 | 1,5790 | -1,19% | 1,5980 | 1,5980 | 1,5790 | 4.240 | ,00 |
| 07/9/2005 | 1,5980 | 0,82% | 1,6040 | 1,6220 | 1,5850 | 37.440 | ,00 |
| 06/9/2005 | 1,5850 | 2,46% | 1,5530 | 1,5850 | 1,5340 | 149.948 | ,00 |
| 05/9/2005 | 1,5470 | 0,85% | 1,5340 | 1,5530 | 1,5280 | 39.764 | ,00 |
| 02/9/2005 | 1,5340 | 0,00% | 1,5340 | 1,5470 | 1,5080 | 25.177 | ,00 |
| 01/9/2005 | 1,5340 | 0,00% | 1,5340 | 1,5790 | 1,5340 | 31.504 | ,00 |
| 31/8/2005 | 1,5340 | 0,00% | 1,5470 | 1,5530 | 1,5340 | 13.713 | ,00 |
| 30/8/2005 | 1,5340 | -1,22% | 1,5530 | 1,5790 | 1,5340 | 12.768 | ,00 |
| 29/8/2005 | 1,5530 | -0,83% | 1,5340 | 1,5530 | 1,5150 | 7.944 | ,00 |
| 26/8/2005 | 1,5660 | 0,84% | 1,5530 | 1,5850 | 1,5530 | 4.978 | ,00 |
| 25/8/2005 | 1,5530 | -0,83% | 1,6220 | 1,6220 | 1,5530 | 7.316 | ,00 |
| 24/8/2005 | 1,5660 | 0,00% | 1,5790 | 1,5980 | 1,5470 | 10.853 | ,00 |
| 23/8/2005 | 1,5660 | -3,45% | 1,6160 | 1,6220 | 1,5470 | 21.064 | ,00 |
| 22/8/2005 | 1,6220 | 0,00% | 1,6350 | 1,6540 | 1,6220 | 17.843 | ,00 |
| 19/8/2005 | 1,6220 | 2,72% | 1,5790 | 1,6350 | 1,5790 | 9.495 | ,00 |
| 18/8/2005 | 1,5790 | 0,00% | 1,5660 | 1,5980 | 1,5530 | 39.659 | ,00 |
| 17/8/2005 | 1,5790 | -2,29% | 1,5850 | 1,6160 | 1,5790 | 25.269 | ,00 |
| 16/8/2005 | 1,6160 | -1,16% | 1,6160 | 1,6410 | 1,6160 | 19.680 | ,00 |
| 12/8/2005 | 1,6350 | -1,51% | 1,6540 | 1,6540 | 1,6220 | 5.738 | ,00 |
| 11/8/2005 | 1,6600 | -2,64% | 1,6920 | 1,6920 | 1,6350 | 14.926 | ,00 |
| 10/8/2005 | 1,7050 | 3,08% | 1,6540 | 1,7110 | 1,6540 | 23.788 | ,00 |
| 09/8/2005 | 1,6540 | -0,36% | 1,6410 | 1,6540 | 1,6350 | 6.107 | ,00 |
| 08/8/2005 | 1,6600 | 0,36% | 1,6410 | 1,6800 | 1,6410 | 9.763 | ,00 |
| 05/8/2005 | 1,6540 | 0,79% | 1,6350 | 1,6730 | 1,6350 | 5.628 | ,00 |
| 04/8/2005 | 1,6410 | 0,00% | 1,6410 | 1,6410 | 1,6350 | 8.867 | ,00 |
| 03/8/2005 | 1,6410 | -1,14% | 1,6600 | 1,6730 | 1,6410 | 23.353 | ,00 |
| 02/8/2005 | 1,6600 | -0,78% | 1,6730 | 1,6920 | 1,6540 | 6.991 | ,00 |
| 01/8/2005 | 1,6730 | -1,12% | 1,6920 | 1,7050 | 1,6730 | 6.749 | ,00 |
| 29/7/2005 | 1,6920 | 1,14% | 1,7110 | 1,7110 | 1,6730 | 10.646 | ,00 |
| 28/7/2005 | 1,6730 | -0,42% | 1,6920 | 1,7230 | 1,6730 | 17.602 | ,00 |
| 27/7/2005 | 1,6800 | -0,71% | 1,6800 | 1,6920 | 1,6600 | 10.391 | ,00 |
| 26/7/2005 | 1,6920 | 1,14% | 1,6730 | 1,7050 | 1,6600 | 7.316 | ,00 |
| 25/7/2005 | 1,6730 | 1,95% | 1,6040 | 1,6800 | 1,6040 | 16.191 | ,00 |
| 22/7/2005 | 1,6410 | -2,32% | 1,6540 | 1,6540 | 1,6220 | 16.363 | ,00 |
| 21/7/2005 | 1,6800 | 0,00% | 1,6540 | 1,7110 | 1,6540 | 6.613 | ,00 |
| 20/7/2005 | 1,6800 | -1,81% | 1,6920 | 1,6920 | 1,6410 | 7.232 | ,00 |
| 19/7/2005 | 1,7110 | 5,49% | 1,6040 | 1,7300 | 1,6040 | 12.878 | ,00 |
| 18/7/2005 | 1,6220 | 2,72% | 1,5790 | 1,6220 | 1,5660 | 25.897 | ,00 |
| 15/7/2005 | 1,5790 | 0,00% | 1,5790 | 1,5850 | 1,5660 | 5.066 | ,00 |
| 14/7/2005 | 1,5790 | -0,38% | 1,5660 | 1,5850 | 1,5660 | 9.794 | ,00 |
| 13/7/2005 | 1,5850 | -0,81% | 1,5790 | 1,6040 | 1,5660 | 16.872 | ,00 |
| 12/7/2005 | 1,5980 | -0,37% | 1,5980 | 1,6160 | 1,5790 | 3.480 | ,00 |
| 11/7/2005 | 1,6040 | -1,11% | 1,5660 | 1,6220 | 1,5660 | 11.411 | ,00 |
| 08/7/2005 | 1,6220 | 2,33% | 1,6040 | 1,6220 | 1,5850 | 7.777 | ,00 |
| 07/7/2005 | 1,5850 | -3,06% | 1,6350 | 1,6350 | 1,5530 | 20.954 | ,00 |
| 06/7/2005 | 1,6350 | 4,41% | 1,5660 | 1,6410 | 1,5470 | 12.707 | ,00 |
| 05/7/2005 | 1,5660 | -1,20% | 1,5790 | 1,5790 | 1,5530 | 16.727 | ,00 |
| 04/7/2005 | 1,5850 | -3,41% | 1,6410 | 1,6410 | 1,5850 | 13.261 | ,00 |
| 01/7/2005 | 1,6410 | 0,00% | 1,6220 | 1,6410 | 1,6220 | 3.221 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| 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 |
| ΣΙΔΜΑ | 2,0000 | 5,82 % | 0,1100 | 15.770 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.081 |
| ΦΟΥΝΤΛ | 1,4250 | 4,01 % | 0,0550 | 21.750 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΤΖΚΑ | 1,5000 | 3,09 % | 0,0450 | 302 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3270 | -0,02 % | -0,0010 | 27.724.104 |
| ΠΕΙΡ | 8,8140 | 0,43 % | 0,0380 | 26.106.430 |
| ΕΤΕ | 15,5550 | -0,61 % | -0,0950 | 18.620.913 |
| MTLN | 47,4800 | 2,55 % | 1,1800 | 18.494.587 |
| ΑΛΦΑ | 4,2000 | 0,05 % | 0,0020 | 17.596.749 |
| ΓΕΚΤΕΡΝΑ | 33,5000 | 1,45 % | 0,4800 | 9.393.722 |
| ΔΕΗ | 20,4000 | 2,98 % | 0,5900 | 8.458.340 |
| ΟΠΑΠ | 17,5000 | 2,58 % | 0,4400 | 8.138.040 |
| ΜΟΗ | 34,2600 | 1,30 % | 0,4400 | 4.915.374 |
| ΜΠΕΛΑ | 25,3600 | 0,63 % | 0,1600 | 4.455.182 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3270 | -0,02 % | 6.400.859 | 27,72εκ. |
| ΑΛΦΑ | 4,2000 | 0,05 % | 4.165.874 | 17,60εκ. |
| ΠΕΙΡ | 8,8140 | 0,43 % | 2.956.749 | 26,11εκ. |
| BYLOT | 1,0300 | 0,00 % | 1.457.363 | 1,50εκ. |
| ΕΤΕ | 15,5550 | -0,61 % | 1.188.823 | 18,62εκ. |
| ΟΠΑΠ | 17,5000 | 2,58 % | 469.620 | 8,14εκ. |
| OPTIMA | 8,6000 | 2,63 % | 421.008 | 3,64εκ. |
| ΔΕΗ | 20,4000 | 2,98 % | 418.496 | 8,46εκ. |
| CREDIA | 1,4940 | -0,53 % | 415.794 | 621χιλ. |
| MTLN | 47,4800 | 2,55 % | 391.929 | 18,49εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,2800 | -0,32 % | 218.718 | 1,02 % |
| YKNOT | 2,1700 | 1,88 % | 74.359 | 0,98 % |
| MTLN | 47,4800 | 2,55 % | 391.929 | 0,27 % |
| ΓΕΚΤΕΡΝΑ | 33,5000 | 1,45 % | 280.574 | 0,27 % |
| ΠΕΙΡ | 8,8140 | 0,43 % | 2.956.749 | 0,24 % |
| ΑΒΑΞ | 3,4200 | -1,16 % | 320.096 | 0,22 % |
| ΒΙΟΚΑ | 1,8800 | 2,17 % | 50.845 | 0,21 % |
| OPTIMA | 8,6000 | 2,63 % | 421.008 | 0,19 % |
| EIS | 1,8900 | 0,43 % | 27.909 | 0,18 % |
| ΑΛΦΑ | 4,2000 | 0,05 % | 4.165.874 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 2,0000 | 5,82 % | 15.770 | 7,94 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.081 | 6,55 % |
| ΤΡΑΣΤΟΡ | 1,3300 | 1,53 % | 3.542 | 6,11 % |
| ΔΑΑ | 11,6900 | 2,72 % | 92.911 | 5,71 % |
| ΓΚΜΕΖΖ | 0,4945 | -0,90 % | 13.135 | 5,51 % |
| TREK | 3,1700 | 0,32 % | 740 | 5,38 % |
| YKNOT | 2,1700 | 1,88 % | 74.359 | 5,16 % |
| ΟΤΟΕΛ | 13,1000 | 2,02 % | 40.726 | 5,14 % |
| ΕΛΛΑΚΤΩΡ | 1,4260 | 0,28 % | 136.756 | 5,06 % |
| OPTIMA | 8,6000 | 2,63 % | 421.008 | 4,89 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|