| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | -8,15 % | -0,1100 | 1.400 |
| ΑΑΑΚ | 6,2500 | -5,30 % | -0,3500 | 614 |
| ΧΑΙΔΕ | 0,7200 | -4,64 % | -0,0350 | 1 |
| ΝΑΚΑΣ | 3,5600 | -3,26 % | -0,1200 | 148 |
| ΣΠΙ | 0,5740 | -2,71 % | -0,0160 | 14 |
| ΠΑΠ | 2,9300 | -2,66 % | -0,0800 | 52.522 |
| ΤΡΑΣΤΟΡ | 1,2000 | -2,44 % | -0,0300 | 1.678 |
| ΝΤΟΠΛΕΡ | 0,8500 | -2,30 % | -0,0200 | 801 |
| ΟΛΠ | 40,4500 | -2,29 % | -0,9500 | 23.050 |
| ΠΕΡΦ | 7,1300 | -2,06 % | -0,1500 | 6.600 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
11,2200 €
-0,1400 (-1,23%)
- Άνοιγμα 11,1400
- Υψηλό 11,3600
- Χαμηλό 11,1400
- Όγκος 6.582
- Τζίρος 74.018 €
- Πράξεις 116
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/2/2004 | 1,8880 | -1,31% | 1,9130 | 1,9130 | 1,8690 | 7.171 | ,00 |
| 11/2/2004 | 1,9130 | 1,65% | 1,8750 | 1,9130 | 1,8310 | 24.465 | ,00 |
| 10/2/2004 | 1,8820 | 1,73% | 1,8310 | 1,8880 | 1,8240 | 13.564 | ,00 |
| 09/2/2004 | 1,8500 | -1,70% | 1,8820 | 1,8880 | 1,8440 | 31.126 | ,00 |
| 06/2/2004 | 1,8820 | -0,32% | 1,9250 | 1,9250 | 1,8500 | 18.968 | ,00 |
| 05/2/2004 | 1,8880 | -2,58% | 1,9510 | 1,9510 | 1,8440 | 91.809 | ,00 |
| 04/2/2004 | 1,9380 | 0,31% | 1,9000 | 1,9510 | 1,9000 | 18.845 | ,00 |
| 03/2/2004 | 1,9320 | -0,67% | 1,9190 | 1,9510 | 1,8940 | 8.673 | ,00 |
| 02/2/2004 | 1,9450 | -1,92% | 1,9510 | 1,9760 | 1,9450 | 13.955 | ,00 |
| 30/1/2004 | 1,9830 | 1,64% | 1,9510 | 2,0020 | 1,9250 | 19.258 | ,00 |
| 29/1/2004 | 1,9510 | -1,27% | 1,9320 | 1,9640 | 1,8880 | 15.238 | ,00 |
| 28/1/2004 | 1,9760 | -1,89% | 2,0200 | 2,0200 | 1,9640 | 9.688 | ,00 |
| 27/1/2004 | 2,0140 | -0,30% | 1,9760 | 2,0390 | 1,9760 | 6.226 | ,00 |
| 26/1/2004 | 2,0200 | -1,85% | 2,0580 | 2,0580 | 2,0140 | 12.259 | ,00 |
| 23/1/2004 | 2,0580 | 0,29% | 2,0020 | 2,0580 | 2,0020 | 17.782 | ,00 |
| 22/1/2004 | 2,0520 | 0,93% | 2,0200 | 2,0710 | 2,0200 | 45.977 | ,00 |
| 21/1/2004 | 2,0330 | 1,30% | 1,8880 | 2,0330 | 1,8880 | 15.115 | ,00 |
| 20/1/2004 | 2,0070 | 0,00% | 1,9640 | 2,0900 | 1,9640 | 36.337 | ,00 |
| 19/1/2004 | 2,0070 | -0,94% | 2,0140 | 2,0520 | 1,9960 | 27.615 | ,00 |
| 16/1/2004 | 2,0260 | 0,00% | 2,0070 | 2,0260 | 2,0020 | 32.317 | ,00 |
| 15/1/2004 | 2,0260 | -0,64% | 2,0020 | 2,0520 | 1,9960 | 46.658 | ,00 |
| 14/1/2004 | 2,0390 | 6,92% | 1,9070 | 2,0960 | 1,9000 | 46.170 | ,00 |
| 13/1/2004 | 1,9070 | 3,42% | 1,8370 | 1,9130 | 1,8060 | 110.219 | ,00 |
| 12/1/2004 | 1,8440 | 3,95% | 1,7550 | 1,9320 | 1,7490 | 15.967 | ,00 |
| 09/1/2004 | 1,7740 | -2,74% | 1,7680 | 1,8240 | 1,7680 | 12.527 | ,00 |
| 08/1/2004 | 1,8240 | 1,00% | 1,7680 | 1,8240 | 1,7680 | 21.609 | ,00 |
| 07/1/2004 | 1,8060 | 1,06% | 1,8000 | 1,8120 | 1,7680 | 23.863 | ,00 |
| 05/1/2004 | 1,7870 | 1,07% | 1,7680 | 1,7870 | 1,7680 | 22.457 | ,00 |
| 02/1/2004 | 1,7680 | 2,97% | 1,7230 | 1,7870 | 1,7230 | 35.146 | ,00 |
| 31/12/2003 | 1,7170 | -1,44% | 1,7680 | 1,7680 | 1,7050 | 27.492 | ,00 |
| 30/12/2003 | 1,7420 | 1,10% | 1,7050 | 1,7420 | 1,6990 | 32.387 | ,00 |
| 29/12/2003 | 1,7230 | 0,00% | 1,6920 | 1,7300 | 1,6920 | 4.411 | ,00 |
| 24/12/2003 | 1,7230 | -1,09% | 1,7230 | 1,7420 | 1,7230 | 2.377 | ,00 |
| 23/12/2003 | 1,7420 | 1,10% | 1,7050 | 1,7420 | 1,7050 | 14.293 | ,00 |
| 22/12/2003 | 1,7230 | 0,00% | 1,7050 | 1,7300 | 1,7050 | 9.086 | ,00 |
| 19/12/2003 | 1,7230 | 1,06% | 1,7050 | 1,7360 | 1,6990 | 30.954 | ,00 |
| 18/12/2003 | 1,7050 | 0,77% | 1,6990 | 1,7170 | 1,6990 | 8.383 | ,00 |
| 17/12/2003 | 1,6920 | -2,53% | 1,6920 | 1,7170 | 1,6920 | 37.088 | ,00 |
| 16/12/2003 | 1,7360 | -0,34% | 1,7420 | 1,7420 | 1,7050 | 26.209 | ,00 |
| 15/12/2003 | 1,7420 | -1,47% | 1,7810 | 1,7810 | 1,7230 | 17.953 | ,00 |
| 12/12/2003 | 1,7680 | -0,73% | 1,7870 | 1,7930 | 1,7680 | 30.572 | ,00 |
| 11/12/2003 | 1,7810 | -1,38% | 1,8000 | 1,8120 | 1,6920 | 44.136 | ,00 |
| 10/12/2003 | 1,8060 | -0,66% | 1,7050 | 1,8240 | 1,7050 | 4.385 | ,00 |
| 09/12/2003 | 1,8180 | 4,36% | 1,7420 | 1,8240 | 1,7420 | 69.207 | ,00 |
| 08/12/2003 | 1,7420 | -1,47% | 1,7680 | 1,7680 | 1,7170 | 45.327 | ,00 |
| 05/12/2003 | 1,7680 | 0,00% | 1,7680 | 1,7680 | 1,7420 | 10.949 | ,00 |
| 04/12/2003 | 1,7680 | 0,00% | 1,7680 | 1,7740 | 1,7550 | 46.100 | ,00 |
| 03/12/2003 | 1,7680 | 2,20% | 1,7300 | 1,7870 | 1,7230 | 30.766 | ,00 |
| 02/12/2003 | 1,7300 | 0,41% | 1,7230 | 1,7420 | 1,7110 | 20.444 | ,00 |
| 01/12/2003 | 1,7230 | -1,09% | 1,7230 | 1,7230 | 1,7050 | 47.115 | ,00 |
| 28/11/2003 | 1,7420 | 0,00% | 1,7170 | 1,7420 | 1,7170 | 32.677 | ,00 |
| 27/11/2003 | 1,7420 | 1,81% | 1,7300 | 1,7420 | 1,7050 | 3.599 | ,00 |
| 26/11/2003 | 1,7110 | 0,00% | 1,7110 | 1,7420 | 1,7050 | 48.108 | ,00 |
| 25/11/2003 | 1,7110 | -1,78% | 1,7420 | 1,7420 | 1,7110 | 19.429 | ,00 |
| 24/11/2003 | 1,7420 | 1,46% | 1,6990 | 1,7490 | 1,6990 | 13.080 | ,00 |
| 21/11/2003 | 1,7170 | 0,35% | 1,7170 | 1,7170 | 1,7050 | 13.032 | ,00 |
| 20/11/2003 | 1,7110 | -1,44% | 1,7420 | 1,7420 | 1,6920 | 26.622 | ,00 |
| 19/11/2003 | 1,7360 | -0,34% | 1,7420 | 1,7420 | 1,7230 | 7.584 | ,00 |
| 18/11/2003 | 1,7420 | -2,19% | 1,7680 | 1,7680 | 1,7360 | 24.324 | ,00 |
| 17/11/2003 | 1,7810 | -1,06% | 1,7680 | 1,7810 | 1,7550 | 3.247 | ,00 |
| 14/11/2003 | 1,8000 | 0,00% | 1,7870 | 1,8060 | 1,7490 | 14.513 | ,00 |
| 13/11/2003 | 1,8000 | -1,69% | 1,8120 | 1,8240 | 1,7870 | 32.339 | ,00 |
| 12/11/2003 | 1,8310 | -0,70% | 1,8310 | 1,8690 | 1,8060 | 7.922 | ,00 |
| 11/11/2003 | 1,8440 | 0,38% | 1,8240 | 1,8880 | 1,8240 | 44.303 | ,00 |
| 10/11/2003 | 1,8370 | 2,80% | 1,7870 | 1,8440 | 1,7870 | 17.250 | ,00 |
| 07/11/2003 | 1,7870 | 2,58% | 1,7170 | 1,8310 | 1,7170 | 25.656 | ,00 |
| 06/11/2003 | 1,7420 | -0,40% | 1,7230 | 1,7420 | 1,7230 | 91.444 | ,00 |
| 05/11/2003 | 1,7490 | 1,10% | 1,7170 | 1,7490 | 1,7050 | 3.080 | ,00 |
| 04/11/2003 | 1,7300 | -1,09% | 1,7420 | 1,7490 | 1,7170 | 8.577 | ,00 |
| 03/11/2003 | 1,7490 | 0,40% | 1,7230 | 1,7550 | 1,7230 | 6.995 | ,00 |
| 31/10/2003 | 1,7420 | 1,10% | 1,7360 | 1,7930 | 1,7050 | 1.626 | ,00 |
| 30/10/2003 | 1,7230 | -0,40% | 1,7300 | 1,7300 | 1,6920 | 1.766 | ,00 |
| 29/10/2003 | 1,7300 | -1,42% | 1,7550 | 1,7550 | 1,7170 | 3.511 | ,00 |
| 27/10/2003 | 1,7550 | 1,86% | 1,7230 | 1,7550 | 1,7230 | 510 | ,00 |
| 24/10/2003 | 1,7230 | -1,09% | 1,6920 | 1,7420 | 1,6920 | 6.810 | ,00 |
| 23/10/2003 | 1,7420 | 0,00% | 1,6920 | 1,7420 | 1,6920 | 9.860 | ,00 |
| 22/10/2003 | 1,7420 | -1,14% | 1,7490 | 1,7490 | 1,7050 | 5.013 | ,00 |
| 21/10/2003 | 1,7620 | 2,62% | 1,6920 | 1,7620 | 1,6920 | 9.328 | ,00 |
| 20/10/2003 | 1,7170 | 0,70% | 1,7050 | 1,7170 | 1,6920 | 2.834 | ,00 |
| 17/10/2003 | 1,7050 | -1,04% | 1,7170 | 1,7170 | 1,7050 | 2.957 | ,00 |
| 16/10/2003 | 1,7230 | -2,55% | 1,7420 | 1,7490 | 1,7230 | 6.323 | ,00 |
| 15/10/2003 | 1,7680 | -0,73% | 1,7550 | 1,7680 | 1,7550 | 6.397 | ,00 |
| 14/10/2003 | 1,7810 | -0,34% | 1,7870 | 1,7930 | 1,7490 | 16.011 | ,00 |
| 13/10/2003 | 1,7870 | -1,05% | 1,7870 | 1,7870 | 1,7810 | 3.049 | ,00 |
| 10/10/2003 | 1,8060 | 0,00% | 1,8120 | 1,8180 | 1,7680 | 3.902 | ,00 |
| 09/10/2003 | 1,8060 | -0,99% | 1,7870 | 1,8240 | 1,7870 | 3.537 | ,00 |
| 08/10/2003 | 1,8240 | 1,00% | 1,8060 | 1,8240 | 1,7870 | 14.025 | ,00 |
| 07/10/2003 | 1,8060 | 0,00% | 1,7930 | 1,8120 | 1,7680 | 55.085 | ,00 |
| 06/10/2003 | 1,8060 | 3,26% | 1,7550 | 1,8060 | 1,7300 | 31.539 | ,00 |
| 03/10/2003 | 1,7490 | 4,11% | 1,6540 | 1,7680 | 1,6540 | 29.553 | ,00 |
| 02/10/2003 | 1,6800 | 3,58% | 1,6100 | 1,6800 | 1,6100 | 16.420 | ,00 |
| 01/10/2003 | 1,6220 | 0,37% | 1,5980 | 1,6410 | 1,5850 | 4.284 | ,00 |
| 30/9/2003 | 1,6160 | -0,37% | 1,6100 | 1,6160 | 1,5980 | 24.003 | ,00 |
| 29/9/2003 | 1,6220 | -1,93% | 1,6290 | 1,6600 | 1,6160 | 20.203 | ,00 |
| 26/9/2003 | 1,6540 | -1,55% | 1,6920 | 1,6990 | 1,6220 | 31.082 | ,00 |
| 25/9/2003 | 1,6800 | -4,65% | 1,7420 | 1,7550 | 1,6800 | 18.023 | ,00 |
| 24/9/2003 | 1,7620 | 2,62% | 1,7230 | 1,7620 | 1,7110 | 17.272 | ,00 |
| 23/9/2003 | 1,7170 | -1,44% | 1,6990 | 1,7170 | 1,6800 | 27.835 | ,00 |
| 22/9/2003 | 1,7420 | -1,80% | 1,7230 | 1,7550 | 1,7050 | 20.853 | ,00 |
| 19/9/2003 | 1,7740 | 0,68% | 1,7170 | 1,7810 | 1,7110 | 11.433 | ,00 |
| 18/9/2003 | 1,7620 | -0,34% | 1,7230 | 1,7680 | 1,7230 | 4.240 | ,00 |
| 17/9/2003 | 1,7680 | 2,61% | 1,7420 | 1,7680 | 1,7170 | 14.776 | ,00 |
| 16/9/2003 | 1,7230 | -1,82% | 1,7420 | 1,7550 | 1,6920 | 18.845 | ,00 |
| 15/9/2003 | 1,7550 | -4,15% | 1,7680 | 1,8060 | 1,7420 | 4.214 | ,00 |
| 12/9/2003 | 1,8310 | -1,35% | 1,7680 | 1,8310 | 1,7680 | 20.181 | ,00 |
| 11/9/2003 | 1,8560 | 2,77% | 1,7550 | 1,8630 | 1,7550 | 12.114 | ,00 |
| 10/9/2003 | 1,8060 | 0,00% | 1,7870 | 1,8060 | 1,6990 | 49.439 | ,00 |
| 09/9/2003 | 1,8060 | 0,00% | 1,7680 | 1,8060 | 1,7420 | 33.960 | ,00 |
| 08/9/2003 | 1,8060 | -1,69% | 1,8500 | 1,8500 | 1,7420 | 15.721 | ,00 |
| 05/9/2003 | 1,8370 | 2,80% | 1,7930 | 1,8820 | 1,7680 | 20.783 | ,00 |
| 04/9/2003 | 1,7870 | 0,00% | 1,7680 | 1,7870 | 1,7680 | 32.119 | ,00 |
| 03/9/2003 | 1,7870 | 2,17% | 1,6730 | 1,8180 | 1,6730 | 67.414 | ,00 |
| 02/9/2003 | 1,7490 | -2,13% | 1,7870 | 1,8180 | 1,6920 | 68.337 | ,00 |
| 01/9/2003 | 1,7870 | -4,39% | 1,8060 | 1,9000 | 1,7870 | 15.866 | ,00 |
| 29/8/2003 | 1,8690 | -1,99% | 1,8750 | 1,8940 | 1,8240 | 33.819 | ,00 |
| 28/8/2003 | 1,9070 | -1,60% | 1,9320 | 1,9700 | 1,9070 | 28.806 | ,00 |
| 27/8/2003 | 1,9380 | -1,32% | 1,9640 | 1,9640 | 1,9000 | 40.138 | ,00 |
| 26/8/2003 | 1,9640 | -4,01% | 2,0520 | 2,0710 | 1,9510 | 77.054 | ,00 |
| 25/8/2003 | 2,0460 | 2,51% | 1,9760 | 2,0580 | 1,9760 | 69.620 | ,00 |
| 22/8/2003 | 1,9960 | 2,99% | 1,9510 | 2,0710 | 1,9510 | 149.122 | ,00 |
| 21/8/2003 | 1,9380 | 3,69% | 1,8630 | 1,9380 | 1,8560 | 84.616 | ,00 |
| 20/8/2003 | 1,8690 | 0,00% | 1,8690 | 1,8750 | 1,8500 | 33.819 | ,00 |
| 19/8/2003 | 1,8690 | 1,03% | 1,8560 | 1,8880 | 1,8560 | 63.513 | ,00 |
| 18/8/2003 | 1,8500 | 3,53% | 1,8060 | 1,8690 | 1,7930 | 61.676 | ,00 |
| 14/8/2003 | 1,7870 | 0,00% | 1,7870 | 1,8000 | 1,7680 | 22.602 | ,00 |
| 13/8/2003 | 1,7870 | -1,71% | 1,8120 | 1,8180 | 1,7870 | 9.811 | ,00 |
| 12/8/2003 | 1,8180 | -2,73% | 1,8820 | 1,8820 | 1,8060 | 14.315 | ,00 |
| 11/8/2003 | 1,8690 | 0,32% | 1,8630 | 1,9320 | 1,8370 | 22.307 | ,00 |
| 08/8/2003 | 1,8630 | -0,32% | 1,8560 | 1,8820 | 1,8180 | 44.013 | ,00 |
| 07/8/2003 | 1,8690 | -1,01% | 1,8820 | 1,8820 | 1,8180 | 57.796 | ,00 |
| 06/8/2003 | 1,8880 | -0,63% | 1,8820 | 1,8880 | 1,8690 | 19.649 | ,00 |
| 05/8/2003 | 1,9000 | 2,37% | 1,8560 | 1,9190 | 1,8560 | 56.711 | ,00 |
| 04/8/2003 | 1,8560 | 0,32% | 1,8500 | 1,8630 | 1,8310 | 30.041 | ,00 |
| 01/8/2003 | 1,8500 | 0,71% | 1,8310 | 1,8820 | 1,8310 | 79.238 | ,00 |
| 31/7/2003 | 1,8370 | 0,33% | 1,8690 | 1,8750 | 1,8180 | 94.498 | ,00 |
| 30/7/2003 | 1,8310 | 3,21% | 1,7810 | 1,8310 | 1,7810 | 58.477 | ,00 |
| 29/7/2003 | 1,7740 | 0,34% | 1,7620 | 1,7810 | 1,7420 | 111.093 | ,00 |
| 28/7/2003 | 1,7680 | 1,49% | 1,7420 | 1,7810 | 1,7420 | 36.891 | ,00 |
| 25/7/2003 | 1,7420 | -0,40% | 1,7420 | 1,7680 | 1,7230 | 109.490 | ,00 |
| 24/7/2003 | 1,7490 | 2,22% | 1,7110 | 1,7550 | 1,6920 | 138.392 | ,00 |
| 23/7/2003 | 1,7110 | 1,48% | 1,6920 | 1,7170 | 1,6860 | 50.582 | ,00 |
| 22/7/2003 | 1,6860 | 7,25% | 1,5530 | 1,6990 | 1,5530 | 99.828 | ,00 |
| 21/7/2003 | 1,5720 | 1,62% | 1,5790 | 1,6040 | 1,5660 | 52.638 | ,00 |
| 18/7/2003 | 1,5470 | 1,24% | 1,5340 | 1,5720 | 1,5340 | 44.233 | ,00 |
| 17/7/2003 | 1,5280 | 0,46% | 1,5210 | 1,5590 | 1,5150 | 339.234 | ,00 |
| 16/7/2003 | 1,5210 | 0,40% | 1,5280 | 1,5280 | 1,5080 | 101.304 | ,00 |
| 15/7/2003 | 1,5150 | 1,20% | 1,5150 | 1,5210 | 1,4710 | 46.078 | ,00 |
| 14/7/2003 | 1,4970 | 1,77% | 1,4770 | 1,5030 | 1,4710 | 27.229 | ,00 |
| 11/7/2003 | 1,4710 | -0,88% | 1,4580 | 1,4840 | 1,4520 | 13.955 | ,00 |
| 10/7/2003 | 1,4840 | 4,43% | 1,4330 | 1,5080 | 1,4210 | 32.822 | ,00 |
| 09/7/2003 | 1,4210 | 0,92% | 1,4080 | 1,4390 | 1,4080 | 85.003 | ,00 |
| 08/7/2003 | 1,4080 | -7,06% | 1,5210 | 1,5280 | 1,4080 | 37.132 | ,00 |
| 07/7/2003 | 1,5150 | 3,91% | 1,4840 | 1,5210 | 1,4840 | 130.615 | ,00 |
| 04/7/2003 | 1,4580 | -0,88% | 1,4770 | 1,4840 | 1,4390 | 22.843 | ,00 |
| 03/7/2003 | 1,4710 | 0,00% | 1,4520 | 1,5150 | 1,4520 | 92.029 | ,00 |
| 02/7/2003 | 1,4710 | 5,90% | 1,4260 | 1,4970 | 1,4020 | 258.348 | ,00 |
| 01/7/2003 | 1,3890 | 1,83% | 1,3510 | 1,3890 | 1,3450 | 29.746 | ,00 |
| 30/6/2003 | 1,3640 | -0,44% | 1,3960 | 1,3960 | 1,3320 | 44.624 | ,00 |
| 27/6/2003 | 1,3700 | -2,70% | 1,4210 | 1,4210 | 1,3570 | 66.663 | ,00 |
| 26/6/2003 | 1,4080 | -1,26% | 1,4080 | 1,4140 | 1,3830 | 76.887 | ,00 |
| 25/6/2003 | 1,4260 | -2,19% | 1,5340 | 1,5340 | 1,4210 | 255.659 | ,00 |
| 24/6/2003 | 1,4580 | -3,32% | 1,5080 | 1,5150 | 1,4260 | 264.622 | ,00 |
| 23/6/2003 | 1,5080 | 0,00% | 1,5150 | 1,5790 | 1,5030 | 409.843 | ,00 |
| 20/6/2003 | 1,5080 | 10,07% | 1,3570 | 1,5150 | 1,3570 | 745.179 | ,00 |
| 19/6/2003 | 1,3700 | 14,74% | 1,2370 | 1,3960 | 1,2310 | 807.479 | ,00 |
| 18/6/2003 | 1,1940 | 1,10% | 1,1810 | 1,2060 | 1,1810 | 85.245 | ,00 |
| 17/6/2003 | 1,1810 | 3,96% | 1,1620 | 1,2000 | 1,1490 | 13.590 | ,00 |
| 13/6/2003 | 1,1360 | 3,37% | 1,0990 | 1,1550 | 1,0990 | 32.194 | ,00 |
| 12/6/2003 | 1,0990 | 0,00% | 1,1050 | 1,1120 | 1,0920 | 34.083 | ,00 |
| 11/6/2003 | 1,0990 | -1,17% | 1,1120 | 1,1120 | 1,0920 | 8.476 | ,00 |
| 10/6/2003 | 1,1120 | 0,63% | 1,1120 | 1,1120 | 1,0990 | 4.042 | ,00 |
| 09/6/2003 | 1,1050 | 0,00% | 1,1360 | 1,1420 | 1,0990 | 19.478 | ,00 |
| 06/6/2003 | 1,1050 | 0,00% | 1,1420 | 1,1420 | 1,1050 | 5.813 | ,00 |
| 05/6/2003 | 1,1050 | -2,73% | 1,1360 | 1,1360 | 1,1050 | 2.425 | ,00 |
| 04/6/2003 | 1,1360 | 0,00% | 1,0990 | 1,1550 | 1,0990 | 10.220 | ,00 |
| 03/6/2003 | 1,1360 | 0,00% | 1,1550 | 1,1550 | 1,0990 | 1.164 | ,00 |
| 02/6/2003 | 1,1360 | 4,60% | 1,1230 | 1,1360 | 1,0610 | 10.413 | ,00 |
| 30/5/2003 | 1,0860 | -0,55% | 1,0920 | 1,0990 | 1,0800 | 7.535 | ,00 |
| 29/5/2003 | 1,0920 | -1,80% | 1,1120 | 1,1120 | 1,0920 | 2.641 | ,00 |
| 28/5/2003 | 1,1120 | 2,39% | 1,0860 | 1,1120 | 1,0730 | 10.150 | ,00 |
| 27/5/2003 | 1,0860 | -3,89% | 1,0730 | 1,0860 | 1,0480 | 13.107 | ,00 |
| 26/5/2003 | 1,1300 | -4,32% | 1,1360 | 1,1420 | 1,1180 | 8.454 | ,00 |
| 23/5/2003 | 1,1810 | -5,06% | 1,1550 | 1,1810 | 1,1360 | 17.149 | ,00 |
| 22/5/2003 | 1,2440 | 0,57% | 1,2440 | 1,2560 | 1,2310 | 11.072 | ,00 |
| 21/5/2003 | 1,2370 | 0,00% | 1,2370 | 1,2440 | 1,2310 | 10.541 | ,00 |
| 20/5/2003 | 1,2370 | -2,06% | 1,2630 | 1,2630 | 1,2060 | 14.073 | ,00 |
| 19/5/2003 | 1,2630 | 2,10% | 1,2370 | 1,2690 | 1,2310 | 35.537 | ,00 |
| 16/5/2003 | 1,2370 | 1,06% | 1,2130 | 1,2440 | 1,2130 | 11.266 | ,00 |
| 15/5/2003 | 1,2240 | -0,57% | 1,2440 | 1,2440 | 1,2240 | 4.482 | ,00 |
| 14/5/2003 | 1,2310 | 0,00% | 1,2310 | 1,2440 | 1,2240 | 4.455 | ,00 |
| 13/5/2003 | 1,2310 | 2,07% | 1,2130 | 1,2370 | 1,2130 | 6.832 | ,00 |
| 12/5/2003 | 1,2060 | 0,00% | 1,2060 | 1,2310 | 1,2060 | 4.504 | ,00 |
| 09/5/2003 | 1,2060 | -1,07% | 1,2190 | 1,2190 | 1,2000 | 7.100 | ,00 |
| 08/5/2003 | 1,2190 | -1,46% | 1,2130 | 1,2310 | 1,2060 | 9.618 | ,00 |
| 07/5/2003 | 1,2370 | -1,51% | 1,2560 | 1,2560 | 1,2310 | 14.100 | ,00 |
| 06/5/2003 | 1,2560 | -2,03% | 1,2750 | 1,2820 | 1,2440 | 4.020 | ,00 |
| 05/5/2003 | 1,2820 | 0,55% | 1,3070 | 1,3070 | 1,2820 | 19.236 | ,00 |
| 02/5/2003 | 1,2750 | 4,17% | 1,2690 | 1,2940 | 1,2060 | 26.016 | ,00 |
| 30/4/2003 | 1,2240 | 2,51% | 1,2000 | 1,2240 | 1,1810 | 16.279 | ,00 |
| 29/4/2003 | 1,1940 | 6,32% | 1,1620 | 1,1940 | 1,1620 | 16.912 | ,00 |
| 24/4/2003 | 1,1230 | 1,63% | 1,1050 | 1,1360 | 1,0990 | 4.433 | ,00 |
| 23/4/2003 | 1,1050 | -1,60% | 1,1230 | 1,1360 | 1,0860 | 5.545 | ,00 |
| 22/4/2003 | 1,1230 | 0,45% | 1,1230 | 1,1620 | 1,1230 | 3.585 | ,00 |
| 17/4/2003 | 1,1180 | 1,73% | 1,0860 | 1,1180 | 1,0730 | 9.860 | ,00 |
| 16/4/2003 | 1,0990 | -3,26% | 1,1360 | 1,1360 | 1,0860 | 11.094 | ,00 |
| 15/4/2003 | 1,1360 | 1,61% | 1,1230 | 1,1680 | 1,0990 | 58.284 | ,00 |
| 14/4/2003 | 1,1180 | 1,18% | 1,1050 | 1,1360 | 1,0800 | 16.670 | ,00 |
| 11/4/2003 | 1,1050 | 1,75% | 1,0610 | 1,1050 | 1,0540 | 9.060 | ,00 |
| 10/4/2003 | 1,0860 | 0,00% | 1,0990 | 1,0990 | 1,0860 | 1.164 | ,00 |
| 09/4/2003 | 1,0860 | 1,78% | 1,0670 | 1,0860 | 1,0670 | 268 | ,00 |
| 08/4/2003 | 1,0670 | -0,56% | 1,0420 | 1,0730 | 1,0110 | 7.896 | ,00 |
| 07/4/2003 | 1,0730 | 0,00% | 1,0860 | 1,1180 | 1,0730 | 21.174 | ,00 |
| 04/4/2003 | 1,0730 | 1,80% | 1,0670 | 1,0730 | 1,0350 | 3.827 | ,00 |
| 03/4/2003 | 1,0540 | 1,15% | 1,0420 | 1,0540 | 1,0230 | 6.832 | ,00 |
| 02/4/2003 | 1,0420 | 3,07% | 1,0110 | 1,0480 | 1,0110 | 2.957 | ,00 |
| 01/4/2003 | 1,0110 | 1,98% | 0,9914 | 1,0110 | 0,9914 | 1.186 | ,00 |
| 31/3/2003 | 0,9914 | -3,75% | 1,0170 | 1,0170 | 0,9914 | 5.910 | ,00 |
| 28/3/2003 | 1,0300 | -2,92% | 1,0610 | 1,0610 | 1,0300 | 1.235 | ,00 |
| 27/3/2003 | 1,0610 | 0,00% | 1,0610 | 1,0610 | 1,0350 | 365 | ,00 |
| 26/3/2003 | 1,0610 | -1,12% | 1,0730 | 1,0730 | 1,0540 | 2.254 | ,00 |
| 24/3/2003 | 1,0730 | 2,98% | 1,0540 | 1,0730 | 1,0540 | 3.317 | ,00 |
| 21/3/2003 | 1,0420 | -0,57% | 1,0730 | 1,0730 | 1,0420 | 6.226 | ,00 |
| 20/3/2003 | 1,0480 | -0,57% | 1,0540 | 1,0540 | 1,0420 | 290 | ,00 |
| 19/3/2003 | 1,0540 | 0,00% | 1,0610 | 1,0610 | 1,0480 | 1.845 | ,00 |
| 18/3/2003 | 1,0540 | 3,64% | 1,0350 | 1,0610 | 1,0170 | 7.171 | ,00 |
| 17/3/2003 | 1,0170 | 0,00% | 1,0170 | 1,0230 | 0,9914 | 14.464 | ,00 |
| 14/3/2003 | 1,0170 | 4,60% | 0,9914 | 1,0300 | 0,9914 | 4.794 | ,00 |
| 13/3/2003 | 0,9723 | 0,66% | 0,9595 | 0,9723 | 0,9532 | 10.079 | ,00 |
| 12/3/2003 | 0,9659 | -4,46% | 1,0040 | 1,0110 | 0,9659 | 23.832 | ,00 |
| 11/3/2003 | 1,0110 | -2,32% | 1,0170 | 1,0170 | 0,9914 | 8.357 | ,00 |
| 07/3/2003 | 1,0350 | 0,00% | 1,0350 | 1,0480 | 1,0040 | 13.397 | ,00 |
| 06/3/2003 | 1,0350 | -1,80% | 1,0110 | 1,0540 | 1,0110 | 11.578 | ,00 |
| 05/3/2003 | 1,0540 | -1,22% | 1,0730 | 1,0730 | 1,0540 | 8.476 | ,00 |
| 04/3/2003 | 1,0670 | -1,75% | 1,0610 | 1,0800 | 1,0540 | 11.094 | ,00 |
| 03/3/2003 | 1,0860 | 2,36% | 1,0610 | 1,0990 | 1,0610 | 30.954 | ,00 |
| 28/2/2003 | 1,0610 | 0,00% | 1,0730 | 1,0730 | 1,0540 | 159.078 | ,00 |
| 27/2/2003 | 1,0610 | -0,56% | 1,0730 | 1,0730 | 1,0610 | 138.559 | ,00 |
| 26/2/2003 | 1,0670 | 4,92% | 1,0350 | 1,1050 | 1,0350 | 89.529 | ,00 |
| 25/2/2003 | 1,0170 | -0,59% | 1,0040 | 1,0350 | 0,9723 | 13.612 | ,00 |
| 24/2/2003 | 1,0230 | 1,19% | 1,0230 | 1,0350 | 1,0170 | 1.503 | ,00 |
| 21/2/2003 | 1,0110 | 0,70% | 1,0230 | 1,0230 | 1,0110 | 751 | ,00 |
| 20/2/2003 | 1,0040 | 1,27% | 0,9914 | 1,0480 | 0,9914 | 1.986 | ,00 |
| 19/2/2003 | 0,9914 | 1,31% | 0,9786 | 0,9914 | 0,9723 | 391 | ,00 |
| 18/2/2003 | 0,9786 | -1,29% | 0,9978 | 0,9978 | 0,9786 | 3.001 | ,00 |
| 17/2/2003 | 0,9914 | 0,00% | 0,9914 | 0,9914 | 0,9914 | 1.986 | ,00 |
| 14/2/2003 | 0,9914 | 0,00% | 0,9914 | 0,9914 | 0,9914 | ,00 | |
| 13/2/2003 | 0,9914 | -0,64% | 1,0230 | 1,0230 | 0,9723 | 2.909 | ,00 |
| 12/2/2003 | 0,9978 | 0,65% | 1,0540 | 1,0860 | 0,9978 | 5.158 | ,00 |
| 11/2/2003 | 0,9914 | 4,01% | 0,9532 | 1,0110 | 0,9532 | 9.130 | ,00 |
| 10/2/2003 | 0,9532 | 0,00% | 0,9468 | 0,9659 | 0,9468 | 268 | ,00 |
| 07/2/2003 | 0,9532 | 1,36% | 0,9158 | 0,9532 | 0,9092 | 10.611 | ,00 |
| 06/2/2003 | 0,9404 | -1,34% | 0,9468 | 0,9532 | 0,9404 | 3.049 | ,00 |
| 05/2/2003 | 0,9532 | 0,00% | 0,9404 | 0,9532 | 0,8965 | 14.434 | ,00 |
| 04/2/2003 | 0,9532 | -0,66% | 0,9595 | 0,9595 | 0,9286 | 14.003 | ,00 |
| 03/2/2003 | 0,9595 | -3,22% | 0,9786 | 0,9850 | 0,9595 | 29.869 | ,00 |
| 31/1/2003 | 0,9914 | -1,94% | 1,0110 | 1,0110 | 0,9914 | 3.370 | ,00 |
| 30/1/2003 | 1,0110 | -3,53% | 1,0540 | 1,0540 | 1,0110 | 13.129 | ,00 |
| 29/1/2003 | 1,0480 | -2,33% | 1,0670 | 1,0670 | 1,0300 | 3.247 | ,00 |
| 28/1/2003 | 1,0730 | -1,20% | 1,0730 | 1,0800 | 1,0730 | 1.815 | ,00 |
| 27/1/2003 | 1,0860 | -1,18% | 1,0730 | 1,0990 | 1,0730 | 4.824 | ,00 |
| 24/1/2003 | 1,0990 | 0,64% | 1,0610 | 1,1050 | 1,0610 | 2.083 | ,00 |
| 23/1/2003 | 1,0920 | 3,61% | 1,0300 | 1,1050 | 1,0170 | 6.542 | ,00 |
| 22/1/2003 | 1,0540 | 0,00% | 1,0540 | 1,0540 | 1,0540 | ,00 | |
| 21/1/2003 | 1,0540 | -2,95% | 1,0860 | 1,0860 | 1,0540 | 2.179 | ,00 |
| 20/1/2003 | 1,0860 | -2,34% | 1,0610 | 1,1230 | 1,0610 | 19.596 | ,00 |
| 17/1/2003 | 1,1120 | -0,98% | 1,0990 | 1,1230 | 1,0990 | 29.671 | ,00 |
| 16/1/2003 | 1,1230 | -1,14% | 1,1360 | 1,1490 | 1,1050 | 3.708 | ,00 |
| 15/1/2003 | 1,1360 | 0,00% | 1,1180 | 1,1360 | 1,1180 | 2.324 | ,00 |
| 14/1/2003 | 1,1360 | 0,00% | 1,1300 | 1,1360 | 1,1300 | 88.246 | ,00 |
| 13/1/2003 | 1,1360 | 0,00% | 1,1360 | 1,1360 | 1,1230 | 83.720 | ,00 |
| 10/1/2003 | 1,1360 | -1,13% | 1,1620 | 1,1620 | 1,1050 | 8.137 | ,00 |
| 09/1/2003 | 1,1490 | 2,77% | 1,1180 | 1,1620 | 1,0670 | 3.660 | ,00 |
| 08/1/2003 | 1,1180 | -5,33% | 1,1620 | 1,1620 | 1,1180 | 1.938 | ,00 |
| 07/1/2003 | 1,1810 | -0,51% | 1,1870 | 1,1940 | 1,1810 | 40.792 | ,00 |
| 03/1/2003 | 1,1870 | 3,31% | 1,1620 | 1,1870 | 1,1230 | 2.619 | ,00 |
| 02/1/2003 | 1,1490 | -1,12% | 1,1620 | 1,1810 | 1,1180 | 2.377 | ,00 |
| 31/12/2002 | 1,1620 | 1,13% | 1,1360 | 1,2000 | 1,0860 | 7.434 | ,00 |
| 30/12/2002 | 1,1490 | 0,00% | 1,1420 | 1,1490 | 1,1360 | 532 | ,00 |
| 27/12/2002 | 1,1490 | -3,20% | 1,1940 | 1,1940 | 1,1490 | 725 | ,00 |
| 24/12/2002 | 1,1870 | 0,00% | 1,1620 | 1,1870 | 1,1620 | 510 | ,00 |
| 23/12/2002 | 1,1870 | -3,57% | 1,2240 | 1,2240 | 1,1870 | 1.867 | ,00 |
| 20/12/2002 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,1810 | 1.648 | ,00 |
| 19/12/2002 | 1,2310 | 0,00% | 1,2060 | 1,2370 | 1,1810 | 80.350 | ,00 |
| 18/12/2002 | 1,2310 | -1,05% | 1,2500 | 1,2500 | 1,2060 | 2.034 | ,00 |
| 17/12/2002 | 1,2440 | 0,00% | 1,2310 | 1,2440 | 1,2000 | 2.711 | ,00 |
| 16/12/2002 | 1,2440 | 0,00% | 1,2500 | 1,2500 | 1,2000 | 1.626 | ,00 |
| 13/12/2002 | 1,2440 | 1,06% | 1,2190 | 1,2440 | 1,2130 | 773 | ,00 |
| 12/12/2002 | 1,2310 | 0,57% | 1,2130 | 1,2310 | 1,2060 | 2.034 | ,00 |
| 11/12/2002 | 1,2240 | 2,51% | 1,2060 | 1,2690 | 1,2060 | 3.924 | ,00 |
| 10/12/2002 | 1,1940 | 1,10% | 1,1620 | 1,1940 | 1,1620 | 1.384 | ,00 |
| 09/12/2002 | 1,1810 | -0,51% | 1,1870 | 1,2000 | 1,1360 | 5.910 | ,00 |
| 06/12/2002 | 1,1870 | -2,63% | 1,2190 | 1,2240 | 1,1810 | 6.542 | ,00 |
| 05/12/2002 | 1,2190 | -3,48% | 1,2440 | 1,2560 | 1,2190 | 10.541 | ,00 |
| 04/12/2002 | 1,2630 | 2,60% | 1,2370 | 1,2820 | 1,1940 | 11.696 | ,00 |
| 03/12/2002 | 1,2310 | 0,57% | 1,1810 | 1,2310 | 1,1810 | 8.186 | ,00 |
| 02/12/2002 | 1,2240 | 3,64% | 1,1940 | 1,2240 | 1,1870 | 532 | ,00 |
| 29/11/2002 | 1,1810 | -1,09% | 1,2060 | 1,2440 | 1,1810 | 8.212 | ,00 |
| 28/11/2002 | 1,1940 | 0,00% | 1,1620 | 1,2130 | 1,1620 | 4.943 | ,00 |
| 27/11/2002 | 1,1940 | -2,05% | 1,1680 | 1,2130 | 1,1420 | 3.752 | ,00 |
| 26/11/2002 | 1,2190 | 0,00% | 1,2370 | 1,2370 | 1,2190 | 12.988 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,2400 | 7,83 % | 0,0900 | 29 |
| ΚΥΡΙΟ | 2,2300 | 7,73 % | 0,1600 | 32.173 |
| ΕΚΤΕΡ | 2,9250 | 2,99 % | 0,0850 | 37.428 |
| ΕΒΡΟΦ | 3,0600 | 2,68 % | 0,0800 | 1.414 |
| ΦΡΙΓΟ | 0,4790 | 2,57 % | 0,0120 | 51.954 |
| ΜΙΝ | 0,6980 | 2,35 % | 0,0160 | 101 |
| ΜΕΒΑ | 8,8000 | 2,33 % | 0,2000 | 2.280 |
| ΠΕΤΡΟ | 8,7800 | 2,33 % | 0,2000 | 5.287 |
| ΑΤΡΑΣΤ | 11,3500 | 2,25 % | 0,2500 | 590 |
| ΓΚΜΕΖΖ | 0,4830 | 2,01 % | 0,0095 | 7.712 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5140 | -0,17 % | -0,0060 | 14.182.404 |
| ΕΤΕ | 12,6800 | 0,56 % | 0,0700 | 9.719.941 |
| ΔΕΗ | 16,9000 | 1,20 % | 0,2000 | 8.920.519 |
| MTLN | 41,5000 | 1,97 % | 0,8000 | 8.647.393 |
| ΠΕΙΡ | 6,7260 | 0,99 % | 0,0660 | 8.382.511 |
| ΕΥΡΩΒ | 3,3450 | 0,75 % | 0,0250 | 7.409.345 |
| ΙΝΛΟΤ | 1,0720 | 0,19 % | 0,0020 | 7.312.553 |
| ΟΠΑΠ | 17,0100 | -0,53 % | -0,0900 | 6.191.837 |
| ΜΟΗ | 28,3400 | 1,58 % | 0,4400 | 4.578.793 |
| CENER | 15,2600 | 0,79 % | 0,1200 | 3.770.691 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0720 | 0,19 % | 6.817.497 | 7,31εκ. |
| ΑΛΦΑ | 3,5140 | -0,17 % | 4.024.751 | 14,18εκ. |
| ΕΥΡΩΒ | 3,3450 | 0,75 % | 2.226.846 | 7,41εκ. |
| ΠΕΙΡ | 6,7260 | 0,99 % | 1.247.754 | 8,38εκ. |
| ΕΤΕ | 12,6800 | 0,56 % | 767.181 | 9,72εκ. |
| ΔΕΗ | 16,9000 | 1,20 % | 528.757 | 8,92εκ. |
| ΕΛΠΕ | 8,2200 | 1,61 % | 402.492 | 3,30εκ. |
| ΟΠΑΠ | 17,0100 | -0,53 % | 364.102 | 6,19εκ. |
| BOCHGR | 8,0400 | 1,26 % | 316.453 | 2,53εκ. |
| ΑΔΜΗΕ | 2,9200 | -1,02 % | 293.015 | 857,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,5840 | 1,15 % | 92.058 | 0,60 % |
| ΚΥΡΙΟ | 2,2300 | 7,73 % | 32.173 | 0,42 % |
| ΙΝΛΟΤ | 1,0720 | 0,19 % | 6.817.497 | 0,37 % |
| ΙΝΤΕΚ | 5,8500 | -0,51 % | 121.433 | 0,22 % |
| ΠΑΠ | 2,9300 | -2,66 % | 52.522 | 0,19 % |
| ΕΛΤΟΝ | 1,9050 | -1,30 % | 47.810 | 0,18 % |
| ΑΛΦΑ | 3,5140 | -0,17 % | 4.024.751 | 0,17 % |
| ΜΟΗ | 28,3400 | 1,58 % | 162.762 | 0,15 % |
| MTLN | 41,5000 | 1,97 % | 208.752 | 0,15 % |
| ΔΕΗ | 16,9000 | 1,20 % | 528.757 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3470 | 0,87 % | 10.374 | 9,30 % |
| ΚΥΡΙΟ | 2,2300 | 7,73 % | 32.173 | 8,70 % |
| ΙΝΤΕΤ | 1,3300 | 0,76 % | 1.310 | 6,44 % |
| EIS | 1,5840 | 1,15 % | 92.058 | 6,00 % |
| ΝΤΟΤΣΟΦΤ | 27,0000 | 0,75 % | 725 | 5,97 % |
| ΑΑΑΚ | 6,2500 | -5,30 % | 614 | 5,60 % |
| ΦΡΙΓΟ | 0,4790 | 2,57 % | 51.954 | 5,57 % |
| ΠΑΙΡ | 0,8680 | -1,36 % | 1.103 | 5,45 % |
| ΜΑΘΙΟ | 0,9000 | 1,12 % | 3.808 | 5,06 % |
| ΜΕΡΚΟ | 33,6000 | -1,18 % | 66 | 4,71 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|