| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0,97% | 1,2370 | 1,2370 | 1,2190 | 12.988 | ,00 |
| 25/11/2002 | 1,2310 | 2,07% | 1,2000 | 1,2440 | 1,2000 | 1.454 | ,00 |
| 22/11/2002 | 1,2060 | -1,47% | 1,2060 | 1,2370 | 1,2060 | 2.324 | ,00 |
| 21/11/2002 | 1,2240 | 7,18% | 1,1360 | 1,2630 | 1,1360 | 2.882 | ,00 |
| 20/11/2002 | 1,1420 | 0,00% | 1,1180 | 1,1420 | 1,1180 | 822 | ,00 |
| 19/11/2002 | 1,1420 | -2,73% | 1,1360 | 1,1620 | 1,1360 | 1.090 | ,00 |
| 18/11/2002 | 1,1740 | 0,00% | 1,1620 | 1,1740 | 1,1490 | 3.001 | ,00 |
| 15/11/2002 | 1,1740 | 2,18% | 1,1620 | 1,1810 | 1,1300 | 558 | ,00 |
| 14/11/2002 | 1,1490 | 0,61% | 1,0540 | 1,1620 | 1,0540 | 5.255 | ,00 |
| 13/11/2002 | 1,1420 | 0,00% | 1,1180 | 1,1420 | 1,1180 | 5.114 | ,00 |
| 12/11/2002 | 1,1420 | -1,13% | 1,1360 | 1,1420 | 1,1360 | 703 | ,00 |
| 11/11/2002 | 1,1550 | -0,60% | 1,1120 | 1,1620 | 1,0990 | 2.324 | ,00 |
| 08/11/2002 | 1,1620 | 2,29% | 1,1360 | 1,1620 | 1,1230 | 1.573 | ,00 |
| 07/11/2002 | 1,1360 | -2,24% | 1,1300 | 1,1360 | 1,1300 | 510 | ,00 |
| 06/11/2002 | 1,1620 | 1,13% | 1,1550 | 1,1740 | 1,1300 | 4.363 | ,00 |
| 05/11/2002 | 1,1490 | 1,14% | 1,1360 | 1,1490 | 1,1360 | 5.255 | ,00 |
| 04/11/2002 | 1,1360 | 5,87% | 1,1120 | 1,1420 | 1,0920 | 7.553 | ,00 |
| 01/11/2002 | 1,0730 | -4,03% | 1,1120 | 1,1360 | 1,0730 | 7.702 | ,00 |
| 31/10/2002 | 1,1180 | 0,54% | 1,0730 | 1,1300 | 1,0730 | 4.042 | ,00 |
| 30/10/2002 | 1,1120 | 0,00% | 1,1050 | 1,1120 | 1,0730 | 3.102 | ,00 |
| 29/10/2002 | 1,1120 | -0,54% | 1,1180 | 1,1180 | 1,0920 | 391 | ,00 |
| 25/10/2002 | 1,1180 | 0,54% | 1,0860 | 1,1180 | 1,0800 | 1.384 | ,00 |
| 24/10/2002 | 1,1120 | 1,83% | 1,0990 | 1,1300 | 1,0610 | 2.377 | ,00 |
| 23/10/2002 | 1,0920 | -1,80% | 1,1050 | 1,1120 | 1,0610 | 3.950 | ,00 |
| 22/10/2002 | 1,1120 | 1,83% | 1,0420 | 1,1120 | 1,0300 | 1.626 | ,00 |
| 21/10/2002 | 1,0920 | -1,80% | 1,0860 | 1,1050 | 1,0110 | 6.441 | ,00 |
| 18/10/2002 | 1,1120 | 1,83% | 1,0990 | 1,1120 | 1,0990 | 1.112 | ,00 |
| 17/10/2002 | 1,0920 | 0,55% | 1,0990 | 1,1300 | 1,0860 | 4.504 | ,00 |
| 16/10/2002 | 1,0860 | -3,29% | 1,1230 | 1,1360 | 1,0860 | 3.682 | ,00 |
| 15/10/2002 | 1,1230 | -1,14% | 1,1420 | 1,1550 | 1,0730 | 6.903 | ,00 |
| 14/10/2002 | 1,1360 | 2,16% | 1,1360 | 1,1360 | 1,1360 | 242 | ,00 |
| 11/10/2002 | 1,1120 | 2,39% | 1,0990 | 1,1180 | 1,0990 | 4.121 | ,00 |
| 10/10/2002 | 1,0860 | 0,56% | 1,0800 | 1,1550 | 1,0540 | 4.385 | ,00 |
| 09/10/2002 | 1,0800 | -3,40% | 1,0350 | 1,0920 | 1,0350 | 3.080 | ,00 |
| 08/10/2002 | 1,1180 | -4,28% | 1,1360 | 1,1620 | 1,1180 | 3.172 | ,00 |
| 07/10/2002 | 1,1680 | -5,12% | 1,1420 | 1,1680 | 1,1420 | 1.599 | ,00 |
| 04/10/2002 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | ,00 | |
| 03/10/2002 | 1,2310 | -1,99% | 1,2310 | 1,2370 | 1,1620 | 1.235 | ,00 |
| 02/10/2002 | 1,2560 | -0,55% | 1,1680 | 1,2630 | 1,1620 | 1.142 | ,00 |
| 01/10/2002 | 1,2630 | 5,25% | 1,2310 | 1,3320 | 1,2310 | 1.015 | ,00 |
| 30/9/2002 | 1,2000 | -2,52% | 1,2060 | 1,2130 | 1,1680 | 3.489 | ,00 |
| 27/9/2002 | 1,2310 | -1,52% | 1,2000 | 1,2370 | 1,2000 | 5.066 | ,00 |
| 26/9/2002 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2060 | 2.711 | ,00 |
| 25/9/2002 | 1,2500 | 0,00% | 1,2440 | 1,2500 | 1,2370 | 3.972 | ,00 |
| 24/9/2002 | 1,2500 | 1,54% | 1,1180 | 1,2500 | 1,1180 | 483 | ,00 |
| 23/9/2002 | 1,2310 | -2,53% | 1,2130 | 1,2500 | 1,2060 | 773 | ,00 |
| 20/9/2002 | 1,2630 | 0,00% | 1,2630 | 1,2630 | 1,2370 | 725 | ,00 |
| 19/9/2002 | 1,2630 | 0,00% | 1,2750 | 1,2820 | 1,2000 | 7.074 | ,00 |
| 18/9/2002 | 1,2630 | 2,10% | 1,2440 | 1,2630 | 1,2060 | 4.794 | ,00 |
| 17/9/2002 | 1,2370 | -2,98% | 1,2750 | 1,2750 | 1,2370 | 290 | ,00 |
| 16/9/2002 | 1,2750 | -2,00% | 1,2750 | 1,2750 | 1,2310 | 26.359 | ,00 |
| 13/9/2002 | 1,3010 | -1,89% | 1,3070 | 1,3070 | 1,2630 | 7.100 | ,00 |
| 12/9/2002 | 1,3260 | -0,45% | 1,3260 | 1,3510 | 1,3200 | 1.648 | ,00 |
| 11/9/2002 | 1,3320 | -1,41% | 1,3450 | 1,3450 | 1,3010 | 2.324 | ,00 |
| 10/9/2002 | 1,3510 | 1,89% | 1,3010 | 1,3570 | 1,2940 | 3.128 | ,00 |
| 09/9/2002 | 1,3260 | -2,79% | 1,3640 | 1,3640 | 1,3260 | 1.173 | ,00 |
| 06/9/2002 | 1,3640 | -1,37% | 1,3770 | 1,3770 | 1,3640 | 773 | ,00 |
| 05/9/2002 | 1,3830 | -3,49% | 1,4210 | 1,4210 | 1,3770 | 1.867 | ,00 |
| 04/9/2002 | 1,4330 | 3,17% | 1,3890 | 1,4330 | 1,3890 | 971 | ,00 |
| 03/9/2002 | 1,3890 | -0,50% | 1,3830 | 1,3890 | 1,3830 | 510 | ,00 |
| 02/9/2002 | 1,3960 | -3,46% | 1,4020 | 1,4020 | 1,3960 | 725 | ,00 |
| 30/8/2002 | 1,4460 | 3,14% | 1,4080 | 1,4460 | 1,3890 | 1.648 | ,00 |
| 29/8/2002 | 1,4020 | -4,69% | 1,4330 | 1,4520 | 1,3890 | 3.708 | ,00 |
| 28/8/2002 | 1,4710 | -1,28% | 1,4210 | 1,4710 | 1,4080 | 2.351 | ,00 |
| 27/8/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4520 | 1.406 | ,00 |
| 26/8/2002 | 1,4900 | 0,40% | 1,4520 | 1,4900 | 1,4520 | 1.331 | ,00 |
| 23/8/2002 | 1,4840 | -0,40% | 1,4520 | 1,4840 | 1,4520 | 1.718 | ,00 |
| 22/8/2002 | 1,4900 | -0,47% | 1,4520 | 1,4900 | 1,4520 | 1.261 | ,00 |
| 21/8/2002 | 1,4970 | 2,18% | 1,4900 | 1,4970 | 1,4900 | 1.938 | ,00 |
| 20/8/2002 | 1,4650 | -2,14% | 1,4710 | 1,4970 | 1,4520 | 822 | ,00 |
| 19/8/2002 | 1,4970 | 0,88% | 1,4460 | 1,4970 | 1,4460 | 633 | ,00 |
| 16/8/2002 | 1,4840 | 0,00% | 1,4840 | 1,4840 | 1,4840 | ,00 | |
| 14/8/2002 | 1,4840 | 2,20% | 1,4460 | 1,4840 | 1,4460 | 993 | ,00 |
| 13/8/2002 | 1,4520 | -1,29% | 1,4710 | 1,4710 | 1,4520 | 1.015 | ,00 |
| 12/8/2002 | 1,4710 | 0,00% | 1,3890 | 1,4710 | 1,3890 | 123 | ,00 |
| 09/8/2002 | 1,4710 | 0,00% | 1,3450 | 1,5400 | 1,3450 | 2.786 | ,00 |
| 08/8/2002 | 1,4710 | -1,28% | 1,4520 | 1,4710 | 1,4520 | 2.157 | ,00 |
| 07/8/2002 | 1,4900 | 3,98% | 1,4330 | 1,4900 | 1,4140 | 1.454 | ,00 |
| 06/8/2002 | 1,4330 | 0,49% | 1,4460 | 1,4460 | 1,3890 | 268 | ,00 |
| 05/8/2002 | 1,4260 | -4,74% | 1,4520 | 1,4650 | 1,4140 | 2.711 | ,00 |
| 02/8/2002 | 1,4970 | 0,00% | 1,4330 | 1,4970 | 1,3380 | 4.556 | ,00 |
| 01/8/2002 | 1,4970 | 1,77% | 1,4970 | 1,4970 | 1,4970 | 193 | ,00 |
| 31/7/2002 | 1,4710 | 1,31% | 1,4520 | 1,4710 | 1,4080 | 19.768 | ,00 |
| 30/7/2002 | 1,4520 | 3,13% | 1,4840 | 1,4840 | 1,4520 | 1.090 | ,00 |
| 29/7/2002 | 1,4080 | -1,26% | 1,4260 | 1,4260 | 1,4080 | 2.834 | ,00 |
| 26/7/2002 | 1,4260 | -0,49% | 1,3320 | 1,4260 | 1,2880 | 3.511 | ,00 |
| 25/7/2002 | 1,4330 | 1,78% | 1,3960 | 1,4330 | 1,3960 | 11.384 | ,00 |
| 24/7/2002 | 1,4080 | -3,03% | 1,4020 | 1,4330 | 1,4020 | 21.899 | ,00 |
| 23/7/2002 | 1,4520 | -0,89% | 1,4460 | 1,4520 | 1,4460 | 19.671 | ,00 |
| 22/7/2002 | 1,4650 | 0,00% | 1,4650 | 1,4650 | 1,4650 | 193 | ,00 |
| 19/7/2002 | 1,4650 | 6,93% | 1,3640 | 1,4970 | 1,3640 | 1.305 | ,00 |
| 18/7/2002 | 1,3700 | -5,65% | 1,3700 | 1,3700 | 1,3700 | 483 | ,00 |
| 17/7/2002 | 1,4520 | 0,00% | 1,4520 | 1,4520 | 1,4520 | 10.053 | ,00 |
| 16/7/2002 | 1,4520 | 0,00% | 1,4520 | 1,4710 | 1,4460 | 11.314 | ,00 |
| 15/7/2002 | 1,4520 | 0,00% | 1,4520 | 1,4520 | 1,4330 | 15.818 | ,00 |
| 12/7/2002 | 1,4520 | 0,00% | 1,4520 | 1,4520 | 1,4460 | 96.893 | ,00 |
| 11/7/2002 | 1,4520 | 0,41% | 1,4520 | 1,4520 | 1,4330 | 34.325 | ,00 |
| 10/7/2002 | 1,4460 | -0,41% | 1,4650 | 1,4650 | 1,4140 | 3.344 | ,00 |
| 09/7/2002 | 1,4520 | 2,69% | 1,4710 | 1,4710 | 1,4260 | 5.378 | ,00 |
| 08/7/2002 | 1,4140 | 0,00% | 1,4140 | 1,4140 | 1,4140 | 2.544 | ,00 |
| 05/7/2002 | 1,4140 | 0,00% | 1,4140 | 1,4140 | 1,4140 | 22 | ,00 |
| 04/7/2002 | 1,4140 | 0,86% | 1,3260 | 1,4140 | 1,3260 | 42.027 | ,00 |
| 03/7/2002 | 1,4020 | -2,16% | 1,4210 | 1,4260 | 1,4020 | 24.293 | ,00 |
| 02/7/2002 | 1,4330 | -1,31% | 1,4520 | 1,4520 | 1,4330 | 3.392 | ,00 |
| 01/7/2002 | 1,4520 | -0,41% | 1,4520 | 1,4520 | 1,4520 | 60.582 | ,00 |
| 28/6/2002 | 1,4580 | 0,00% | 1,4840 | 1,4840 | 1,4520 | 30.669 | ,00 |
| 27/6/2002 | 1,4580 | 1,74% | 1,4520 | 1,4650 | 1,4460 | 45.296 | ,00 |
| 26/6/2002 | 1,4330 | -1,71% | 1,3890 | 1,4650 | 1,3890 | 18.436 | ,00 |
| 25/6/2002 | 1,4580 | -0,48% | 1,4210 | 1,4580 | 1,4210 | 8.625 | ,00 |
| 21/6/2002 | 1,4650 | 2,23% | 1,4390 | 1,4710 | 1,3830 | 9.469 | ,00 |
| 20/6/2002 | 1,4330 | 3,62% | 1,3830 | 1,4330 | 1,3830 | 3.199 | ,00 |
| 19/6/2002 | 1,3830 | -1,78% | 1,3830 | 1,3830 | 1,3830 | 48 | ,00 |
| 18/6/2002 | 1,4080 | -3,03% | 1,4140 | 1,4140 | 1,4080 | 483 | ,00 |
| 17/6/2002 | 1,4520 | 0,90% | 1,3960 | 1,4520 | 1,3960 | 461 | ,00 |
| 14/6/2002 | 1,4390 | -0,90% | 1,4140 | 1,4390 | 1,4140 | 633 | ,00 |
| 13/6/2002 | 1,4520 | -0,41% | 1,4520 | 1,4520 | 1,4520 | 6.591 | ,00 |
| 12/6/2002 | 1,4580 | 0,41% | 1,4140 | 1,4970 | 1,4140 | 19.891 | ,00 |
| 11/6/2002 | 1,4520 | 0,00% | 1,4520 | 1,4520 | 1,4520 | 97 | ,00 |
| 10/6/2002 | 1,4520 | -3,01% | 1,4330 | 1,4970 | 1,4330 | 633 | ,00 |
| 07/6/2002 | 1,4970 | 0,00% | 1,4020 | 1,4970 | 1,3960 | 17.250 | ,00 |
| 06/6/2002 | 1,4970 | 2,18% | 1,4650 | 1,4970 | 1,4520 | 5.839 | ,00 |
| 05/6/2002 | 1,4650 | 0,48% | 1,4580 | 1,4710 | 1,4580 | 923 | ,00 |
| 04/6/2002 | 1,4580 | 0,83% | 1,4390 | 1,4970 | 1,4080 | 8.937 | ,00 |
| 03/6/2002 | 1,4460 | -0,82% | 1,4580 | 1,4580 | 1,4390 | 6.569 | ,00 |
| 31/5/2002 | 1,4580 | 0,41% | 1,4580 | 1,4580 | 1,4520 | 10.369 | ,00 |
| 30/5/2002 | 1,4520 | -3,71% | 1,5030 | 1,5030 | 1,4520 | 8.476 | ,00 |
| 29/5/2002 | 1,5080 | 0,00% | 1,4970 | 1,5080 | 1,4970 | 268 | ,00 |
| 28/5/2002 | 1,5080 | 0,73% | 1,4970 | 1,5080 | 1,4580 | 1.867 | ,00 |
| 27/5/2002 | 1,4970 | -3,61% | 1,5530 | 1,5530 | 1,4970 | 1.015 | ,00 |
| 24/5/2002 | 1,5530 | 0,00% | 1,5210 | 1,5660 | 1,4970 | 2.711 | ,00 |
| 23/5/2002 | 1,5530 | 0,00% | 1,5030 | 1,5720 | 1,4970 | 6.903 | ,00 |
| 22/5/2002 | 1,5530 | -2,82% | 1,5470 | 1,5720 | 1,5340 | 1.793 | ,00 |
| 21/5/2002 | 1,5980 | -0,37% | 1,5150 | 1,5980 | 1,5080 | 3.682 | ,00 |
| 20/5/2002 | 1,6040 | 3,68% | 1,5470 | 1,6290 | 1,5150 | 4.095 | ,00 |
| 17/5/2002 | 1,5470 | 0,00% | 1,5470 | 1,5530 | 1,5470 | 971 | ,00 |
| 16/5/2002 | 1,5470 | -0,39% | 1,4650 | 1,5590 | 1,4650 | 2.276 | ,00 |
| 15/5/2002 | 1,5530 | -1,21% | 1,5720 | 1,5720 | 1,5470 | 4.917 | ,00 |
| 14/5/2002 | 1,5720 | -0,44% | 1,5280 | 1,5720 | 1,5210 | 725 | ,00 |
| 13/5/2002 | 1,5790 | 1,67% | 1,4710 | 1,5790 | 1,4710 | 1.015 | ,00 |
| 10/5/2002 | 1,5530 | 0,00% | 1,4970 | 1,5530 | 1,4970 | 1.986 | ,00 |
| 09/5/2002 | 1,5530 | 0,00% | 1,5530 | 1,5850 | 1,5400 | 20.444 | ,00 |
| 08/5/2002 | 1,5530 | 0,84% | 1,5340 | 1,5660 | 1,5340 | 6.569 | ,00 |
| 02/5/2002 | 1,5400 | -0,84% | 1,5530 | 1,5790 | 1,5400 | 25.023 | ,00 |
| 30/4/2002 | 1,5530 | 0,00% | 1,5530 | 1,5530 | 1,5530 | 844 | ,00 |
| 29/4/2002 | 1,5530 | 0,39% | 1,5590 | 1,5720 | 1,5340 | 1.626 | ,00 |
| 26/4/2002 | 1,5470 | 6,54% | 1,4520 | 1,5470 | 1,4520 | 4.095 | ,00 |
| 25/4/2002 | 1,4520 | 0,00% | 1,4520 | 1,4520 | 1,4260 | 2.034 | ,00 |
| 24/4/2002 | 1,4520 | 0,41% | 1,4260 | 1,4520 | 1,4260 | 413 | ,00 |
| 23/4/2002 | 1,4460 | 0,00% | 1,4770 | 1,4770 | 1,4460 | 725 | ,00 |
| 22/4/2002 | 1,4460 | -2,56% | 1,4460 | 1,4580 | 1,4390 | 4.653 | ,00 |
| 19/4/2002 | 1,4840 | 0,47% | 1,5210 | 1,5280 | 1,4580 | 1.599 | ,00 |
| 18/4/2002 | 1,4770 | -0,47% | 1,4520 | 1,4770 | 1,4520 | 5.330 | ,00 |
| 17/4/2002 | 1,4840 | 2,20% | 1,4210 | 1,4970 | 1,4210 | 3.344 | ,00 |
| 16/4/2002 | 1,4520 | 0,00% | 1,4520 | 1,4520 | 1,4520 | 844 | ,00 |
| 15/4/2002 | 1,4520 | -0,89% | 1,4260 | 1,4520 | 1,4260 | 18.920 | ,00 |
| 12/4/2002 | 1,4650 | -0,41% | 1,4650 | 1,4650 | 1,4330 | 4.745 | ,00 |
| 11/4/2002 | 1,4710 | 2,22% | 1,3830 | 1,4840 | 1,3830 | 7.241 | ,00 |
| 10/4/2002 | 1,4390 | -1,77% | 1,4520 | 1,4710 | 1,4390 | 7.461 | ,00 |
| 09/4/2002 | 1,4650 | -0,41% | 1,4330 | 1,4710 | 1,4260 | 8.212 | ,00 |
| 08/4/2002 | 1,4710 | 0,00% | 1,4710 | 1,4710 | 1,3640 | 5.839 | ,00 |
| 05/4/2002 | 1,4710 | 0,00% | 1,4710 | 1,4770 | 1,4390 | 4.214 | ,00 |
| 04/4/2002 | 1,4710 | 0,00% | 1,4710 | 1,4710 | 1,4330 | 4.578 | ,00 |
| 03/4/2002 | 1,4710 | -1,28% | 1,4020 | 1,4710 | 1,4020 | 11.775 | ,00 |
| 02/4/2002 | 1,4900 | 0,40% | 1,4330 | 1,4900 | 1,4260 | 5.277 | ,00 |
| 28/3/2002 | 1,4840 | 0,88% | 1,4710 | 1,4970 | 1,4520 | 5.114 | ,00 |
| 27/3/2002 | 1,4710 | -1,28% | 1,4330 | 1,4900 | 1,4330 | 2.566 | ,00 |
| 26/3/2002 | 1,4900 | -2,87% | 1,5210 | 1,5210 | 1,4900 | 3.924 | ,00 |
| 22/3/2002 | 1,5340 | -3,22% | 1,5530 | 1,5850 | 1,4970 | 130.352 | ,00 |
| 21/3/2002 | 1,5850 | 0,00% | 1,5790 | 1,5850 | 1,5720 | 1.261 | ,00 |
| 20/3/2002 | 1,5850 | -0,81% | 1,5850 | 1,5910 | 1,5850 | 1.718 | ,00 |
| 19/3/2002 | 1,5980 | -1,90% | 1,5980 | 1,5980 | 1,5980 | 558 | ,00 |
| 15/3/2002 | 1,6290 | 0,80% | 1,6040 | 1,6290 | 1,5980 | 2.786 | ,00 |
| 14/3/2002 | 1,6160 | -1,52% | 1,5980 | 1,6160 | 1,5980 | 3.269 | ,00 |
| 13/3/2002 | 1,6410 | 3,53% | 1,5980 | 1,6410 | 1,5980 | 633 | ,00 |
| 12/3/2002 | 1,5850 | -2,70% | 1,5980 | 1,6040 | 1,4770 | 8.555 | ,00 |
| 11/3/2002 | 1,6290 | -1,87% | 1,6160 | 1,6730 | 1,6160 | 48.446 | ,00 |
| 08/3/2002 | 1,6600 | 1,16% | 1,6540 | 1,6600 | 1,5980 | 15.528 | ,00 |
| 07/3/2002 | 1,6410 | 0,00% | 1,6540 | 1,6730 | 1,6410 | 8.717 | ,00 |
| 06/3/2002 | 1,6410 | -1,56% | 1,6350 | 1,6540 | 1,6350 | 3.247 | ,00 |
| 05/3/2002 | 1,6670 | 1,58% | 1,6410 | 1,6730 | 1,6160 | 6.006 | ,00 |
| 04/3/2002 | 1,6410 | 1,55% | 1,6160 | 1,6730 | 1,6160 | 12.114 | ,00 |
| 01/3/2002 | 1,6160 | -2,30% | 1,6540 | 1,7050 | 1,6160 | 10.611 | ,00 |
| 28/2/2002 | 1,6540 | -0,78% | 1,5980 | 1,6540 | 1,5980 | 5.576 | ,00 |
| 27/2/2002 | 1,6670 | -1,48% | 1,6410 | 1,6920 | 1,6410 | 13.981 | ,00 |
| 26/2/2002 | 1,6920 | 1,93% | 1,6220 | 1,6920 | 1,6160 | 324.163 | ,00 |
| 25/2/2002 | 1,6600 | 4,34% | 1,6920 | 1,7420 | 1,5720 | 1.626 | ,00 |
| 22/2/2002 | 1,5910 | -1,55% | 1,5790 | 1,5980 | 1,5790 | 3.875 | ,00 |
| 21/2/2002 | 1,6160 | -1,16% | 1,6350 | 1,6410 | 1,5910 | 3.128 | ,00 |
| 20/2/2002 | 1,6350 | 4,01% | 1,5660 | 1,6350 | 1,5660 | 4.284 | ,00 |
| 19/2/2002 | 1,5720 | -5,30% | 1,6350 | 1,6350 | 1,5720 | 10.413 | ,00 |
| 18/2/2002 | 1,6600 | -1,19% | 1,6410 | 1,6600 | 1,6350 | 822 | ,00 |
| 15/2/2002 | 1,6800 | 0,42% | 1,6410 | 1,6800 | 1,6410 | 580 | ,00 |
| 14/2/2002 | 1,6730 | 0,00% | 1,6350 | 1,6800 | 1,6350 | 1.015 | ,00 |
| 13/2/2002 | 1,6730 | 0,36% | 1,7170 | 1,7170 | 1,6350 | 3.489 | ,00 |
| 12/2/2002 | 1,6670 | -0,36% | 1,6990 | 1,6990 | 1,6670 | 17.900 | ,00 |
| 11/2/2002 | 1,6730 | -0,77% | 1,6920 | 1,6920 | 1,6410 | 6.301 | ,00 |
| 08/2/2002 | 1,6860 | 0,36% | 1,6410 | 1,6920 | 1,6410 | 8.045 | ,00 |
| 07/2/2002 | 1,6800 | 0,78% | 1,6160 | 1,6860 | 1,6160 | 1.889 | ,00 |
| 06/2/2002 | 1,6670 | -1,48% | 1,6920 | 1,6920 | 1,6670 | 2.909 | ,00 |
| 05/2/2002 | 1,6920 | -1,46% | 1,6410 | 1,7110 | 1,6410 | 923 | ,00 |
| 04/2/2002 | 1,7170 | 0,00% | 1,7230 | 1,7230 | 1,6730 | 3.511 | ,00 |
| 01/2/2002 | 1,7170 | 1,84% | 1,6990 | 1,7170 | 1,6670 | 6.661 | ,00 |
| 31/1/2002 | 1,6860 | -0,77% | 1,6600 | 1,7230 | 1,6600 | 2.399 | ,00 |
| 30/1/2002 | 1,6990 | -0,35% | 1,6800 | 1,7300 | 1,6730 | 21.776 | ,00 |
| 29/1/2002 | 1,7050 | -4,59% | 1,7740 | 1,7870 | 1,6800 | 72.867 | ,00 |
| 28/1/2002 | 1,7870 | 2,58% | 1,6920 | 1,8820 | 1,6920 | 523.115 | ,00 |
| 25/1/2002 | 1,7420 | 6,15% | 1,6290 | 1,8240 | 1,5720 | 1.304.653 | ,00 |
| 24/1/2002 | 1,6410 | 1,17% | 1,6220 | 1,6410 | 1,6220 | 10.541 | ,00 |
| 23/1/2002 | 1,6220 | 1,50% | 1,5980 | 1,6670 | 1,5910 | 31.684 | ,00 |
| 22/1/2002 | 1,5980 | 0,44% | 1,5720 | 1,6160 | 1,5720 | 2.083 | ,00 |
| 21/1/2002 | 1,5910 | -1,55% | 1,5980 | 1,5980 | 1,5910 | 2.882 | ,00 |
| 18/1/2002 | 1,6160 | -2,65% | 1,6220 | 1,6220 | 1,6160 | 3.291 | ,00 |
| 17/1/2002 | 1,6600 | 1,53% | 1,5980 | 1,6600 | 1,5980 | 9.666 | ,00 |
| 16/1/2002 | 1,6350 | -0,37% | 1,6410 | 1,6410 | 1,6290 | 5.475 | ,00 |
| 15/1/2002 | 1,6410 | 1,55% | 1,6160 | 1,6410 | 1,5980 | 15.044 | ,00 |
| 14/1/2002 | 1,6160 | -0,37% | 1,5790 | 1,6160 | 1,5720 | 1.845 | ,00 |
| 11/1/2002 | 1,6220 | 1,50% | 1,6160 | 1,6220 | 1,6040 | 1.916 | ,00 |
| 10/1/2002 | 1,5980 | 0,00% | 1,5980 | 1,5980 | 1,5980 | 1.432 | ,00 |
| 09/1/2002 | 1,5980 | -1,11% | 1,6040 | 1,6040 | 1,5980 | 2.711 | ,00 |
| 08/1/2002 | 1,6160 | -0,37% | 1,5790 | 1,6160 | 1,5720 | 602 | ,00 |
| 07/1/2002 | 1,6220 | 0,00% | 1,6040 | 1,6220 | 1,6040 | 1.551 | ,00 |
| 04/1/2002 | 1,6220 | 0,37% | 1,6410 | 1,6410 | 1,5980 | 681 | ,00 |
| 03/1/2002 | 1,6160 | 0,75% | 1,6040 | 1,6540 | 1,6040 | 6.810 | ,00 |
| 02/1/2002 | 1,6040 | 0,38% | 1,7050 | 1,7050 | 1,5790 | 1.889 | ,00 |
| 28/12/2001 | 1,5980 | -6,60% | 1,6540 | 1,6540 | 1,5720 | 10.128 | ,00 |
| 27/12/2001 | 1,7110 | -3,93% | 1,7870 | 1,8060 | 1,7050 | 9.328 | ,00 |
| 24/12/2001 | 1,7810 | 8,93% | 1,6600 | 1,8240 | 1,6410 | 24.953 | ,00 |
| 21/12/2001 | 1,6350 | -1,51% | 1,5790 | 1,6600 | 1,5790 | 25.484 | ,00 |
| 20/12/2001 | 1,6600 | 1,53% | 1,5790 | 1,6600 | 1,5790 | 15.115 | ,00 |
| 19/12/2001 | 1,6350 | 3,15% | 1,6350 | 1,6350 | 1,5720 | 12.237 | ,00 |
| 18/12/2001 | 1,5850 | 2,46% | 1,5470 | 1,5850 | 1,5340 | 3.462 | ,00 |
| 17/12/2001 | 1,5470 | -1,21% | 1,5590 | 1,6350 | 1,4970 | 2.667 | ,00 |
| 14/12/2001 | 1,5660 | -2,00% | 1,5720 | 1,5980 | 1,5660 | 4.653 | ,00 |
| 13/12/2001 | 1,5980 | 0,00% | 1,5590 | 1,6160 | 1,5590 | 4.723 | ,00 |
| 12/12/2001 | 1,5980 | -1,90% | 1,6540 | 1,6540 | 1,5790 | 14.051 | ,00 |
| 11/12/2001 | 1,6290 | 3,17% | 1,6600 | 1,6600 | 1,5980 | 11.433 | ,00 |
| 10/12/2001 | 1,5790 | -4,88% | 1,6160 | 1,6160 | 1,5790 | 6.881 | ,00 |
| 07/12/2001 | 1,6600 | 0,36% | 1,6410 | 1,6600 | 1,6290 | 15.093 | ,00 |
| 06/12/2001 | 1,6540 | 0,79% | 1,6410 | 1,6600 | 1,6160 | 11.942 | ,00 |
| 05/12/2001 | 1,6410 | 1,17% | 1,6410 | 1,6410 | 1,6040 | 2.786 | ,00 |
| 04/12/2001 | 1,6220 | -1,16% | 1,6410 | 1,6410 | 1,5850 | 2.056 | ,00 |
| 03/12/2001 | 1,6410 | -1,14% | 1,6600 | 1,6600 | 1,6160 | 26.622 | ,00 |
| 30/11/2001 | 1,6600 | -2,98% | 1,6860 | 1,6860 | 1,6600 | 1.476 | ,00 |
| 29/11/2001 | 1,7110 | -0,70% | 1,7170 | 1,7170 | 1,6730 | 4.385 | ,00 |
| 28/11/2001 | 1,7230 | 2,56% | 1,7230 | 1,7300 | 1,6290 | 301.056 | ,00 |
| 27/11/2001 | 1,6800 | 1,20% | 1,7360 | 1,7360 | 1,6410 | 14.486 | ,00 |
| 26/11/2001 | 1,6600 | -1,19% | 1,6670 | 1,6920 | 1,5790 | 30.379 | ,00 |
| 23/11/2001 | 1,6800 | -0,71% | 1,7050 | 1,7050 | 1,5590 | 8.405 | ,00 |
| 22/11/2001 | 1,6920 | -1,46% | 1,5280 | 1,7420 | 1,5280 | 13.612 | ,00 |
| 21/11/2001 | 1,7170 | 2,63% | 1,6730 | 1,7230 | 1,6670 | 17.492 | ,00 |
| 20/11/2001 | 1,6730 | 2,32% | 1,6410 | 1,6800 | 1,6350 | 16.982 | ,00 |
| 19/11/2001 | 1,6350 | 7,50% | 1,5210 | 1,6600 | 1,5210 | 31.662 | ,00 |
| 16/11/2001 | 1,5210 | -2,06% | 1,4840 | 1,5530 | 1,4840 | 5.378 | ,00 |
| 15/11/2001 | 1,5530 | 1,64% | 1,4520 | 1,5720 | 1,4520 | 20.422 | ,00 |
| 14/11/2001 | 1,5280 | 0,00% | 1,4840 | 1,5400 | 1,4840 | 30.713 | ,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.% |
|---|