| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
11,3800 €
-0,1200 (-1,04%)
- Άνοιγμα 11,4000
- Υψηλό 11,5000
- Χαμηλό 11,2600
- Όγκος 11.653
- Τζίρος 132.409 €
- Πράξεις 69
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/3/2017 | 3,3940 | 0,77% | 3,4000 | 3,4030 | 3,3730 | 264 | 3.579,00 |
| 30/3/2017 | 3,3680 | -0,68% | 3,3680 | 3,3710 | 3,3680 | 620 | 8.349,00 |
| 29/3/2017 | 3,3910 | 0,68% | 3,3710 | 3,3910 | 3,3710 | 300 | 4.061,00 |
| 28/3/2017 | 3,3680 | 0,66% | 3,4140 | 3,4140 | 3,3680 | 9.237 | 125.759,00 |
| 27/3/2017 | 3,3460 | 1,39% | 3,3000 | 3,3680 | 3,3000 | 704 | 9.372,00 |
| 24/3/2017 | 3,3000 | 1,38% | 3,2550 | 3,3000 | 3,2550 | 13.132 | 173.336,00 |
| 23/3/2017 | 3,2550 | 2,17% | 3,1980 | 3,2550 | 3,1890 | 1.016 | 13.122,00 |
| 22/3/2017 | 3,1860 | 3,71% | 3,1640 | 3,2410 | 3,1410 | 20.327 | 258.978,00 |
| 21/3/2017 | 3,0720 | 6,70% | 2,9130 | 3,1300 | 2,8860 | 24.170 | 296.952,00 |
| 20/3/2017 | 2,8790 | 0,77% | 2,8540 | 2,8900 | 2,8540 | 167 | 1.922,00 |
| 17/3/2017 | 2,8570 | 2,73% | 2,7770 | 2,8570 | 2,7770 | 912 | 10.398,00 |
| 16/3/2017 | 2,7810 | -0,64% | 2,8020 | 2,8020 | 2,7770 | 915 | 10.178,00 |
| 15/3/2017 | 2,7990 | 0,00% | 2,7770 | 2,8110 | 2,7770 | 542 | 6.029,00 |
| 14/3/2017 | 2,7990 | -2,41% | 2,7310 | 2,7990 | 2,7310 | 334 | 3.737,00 |
| 13/3/2017 | 2,8680 | 5,25% | 2,7250 | 2,8680 | 2,7250 | 337 | 3.681,00 |
| 10/3/2017 | 2,7250 | -4,99% | 2,7250 | 2,7250 | 2,7250 | 1 | 11,00 |
| 09/3/2017 | 2,8680 | -1,17% | 2,7080 | 2,8680 | 2,7080 | 23 | 258,00 |
| 08/3/2017 | 2,9020 | 5,11% | 2,7110 | 2,9070 | 2,6840 | 183 | 1.988,00 |
| 07/3/2017 | 2,7610 | -8,36% | 2,7310 | 2,9820 | 2,7310 | 269 | 3.045,00 |
| 06/3/2017 | 3,0130 | 13,02% | 3,0130 | 3,0130 | 3,0130 | 2 | 26,00 |
| 03/3/2017 | 2,6660 | -0,82% | 2,6660 | 2,6660 | 2,6660 | 7 | 70,00 |
| 02/3/2017 | 2,6880 | 0,00% | 2,6880 | 2,6880 | 2,6880 | ,00 | |
| 01/3/2017 | 2,6880 | 0,00% | 2,6880 | 2,6880 | 2,6880 | ,00 | |
| 28/2/2017 | 2,6880 | 0,00% | 2,6880 | 2,6880 | 2,6880 | ,00 | |
| 24/2/2017 | 2,6880 | -1,18% | 2,6990 | 2,6990 | 2,6700 | 110 | 1.180,00 |
| 23/2/2017 | 2,7200 | 0,93% | 2,7310 | 2,7310 | 2,7200 | 88 | 958,00 |
| 22/2/2017 | 2,6950 | -1,17% | 2,7310 | 2,7310 | 2,6810 | 197 | 2.130,00 |
| 21/2/2017 | 2,7270 | 0,59% | 2,7270 | 2,7310 | 2,7270 | 35 | 383,00 |
| 20/2/2017 | 2,7110 | 0,00% | 2,7110 | 2,7110 | 2,7110 | ,00 | |
| 17/2/2017 | 2,7110 | 0,00% | 2,7110 | 2,7110 | 2,7110 | 268 | 2.906,00 |
| 16/2/2017 | 2,7110 | -0,73% | 2,7110 | 2,7160 | 2,7110 | 1.341 | 14.542,00 |
| 15/2/2017 | 2,7310 | -1,66% | 2,7310 | 2,7310 | 2,6880 | 11.405 | 124.595,00 |
| 14/2/2017 | 2,7770 | 0,00% | 2,7770 | 2,7770 | 2,7770 | ,00 | |
| 13/2/2017 | 2,7770 | 0,18% | 2,7880 | 2,7880 | 2,7770 | 118 | 1.308,00 |
| 10/2/2017 | 2,7720 | 1,50% | 2,7310 | 2,7770 | 2,7310 | 1.172 | 12.843,00 |
| 09/2/2017 | 2,7310 | -0,84% | 2,7310 | 2,7310 | 2,7310 | 22 | 240,00 |
| 08/2/2017 | 2,7540 | -2,03% | 2,7540 | 2,7540 | 2,7540 | 62 | 677,00 |
| 07/2/2017 | 2,8110 | 3,61% | 2,7310 | 2,8110 | 2,7310 | 308 | 3.448,00 |
| 06/2/2017 | 2,7130 | 0,00% | 2,7130 | 2,7130 | 2,7130 | ,00 | |
| 03/2/2017 | 2,7130 | 0,18% | 2,7180 | 2,7180 | 2,7070 | 22 | 238,00 |
| 02/2/2017 | 2,7080 | 0,00% | 2,8110 | 2,8110 | 2,7080 | 76 | 834,00 |
| 01/2/2017 | 2,7080 | 0,33% | 2,7200 | 2,7200 | 2,7080 | 732 | 7.925,00 |
| 31/1/2017 | 2,6990 | 0,48% | 2,6990 | 2,6990 | 2,6990 | 7 | 71,00 |
| 30/1/2017 | 2,6860 | 0,00% | 2,6860 | 2,6860 | 2,6860 | ,00 | |
| 27/1/2017 | 2,6860 | 0,00% | 2,6860 | 2,6860 | 2,6860 | 22 | 236,00 |
| 26/1/2017 | 2,6860 | 0,75% | 2,6860 | 2,6860 | 2,6860 | 220 | 2.360,00 |
| 25/1/2017 | 2,6660 | -1,51% | 2,6250 | 2,6990 | 2,6250 | 250 | 2.676,00 |
| 24/1/2017 | 2,7070 | 0,00% | 2,7070 | 2,7070 | 2,7070 | ,00 | |
| 23/1/2017 | 2,7070 | -0,73% | 2,7250 | 2,7250 | 2,7070 | 49 | 537,00 |
| 20/1/2017 | 2,7270 | 0,85% | 2,7270 | 2,7270 | 2,7270 | 159 | 1.737,00 |
| 19/1/2017 | 2,7040 | -3,39% | 2,7070 | 2,7110 | 2,6700 | 86 | 924,00 |
| 18/1/2017 | 2,7990 | 0,00% | 2,7990 | 2,7990 | 2,7990 | ,00 | |
| 17/1/2017 | 2,7990 | 1,16% | 2,7990 | 2,7990 | 2,7990 | 22.079 | 247.230,00 |
| 16/1/2017 | 2,7670 | 0,22% | 2,7670 | 2,7670 | 2,7670 | 49 | 547,00 |
| 13/1/2017 | 2,7610 | 0,00% | 2,7610 | 2,7610 | 2,7610 | ,00 | |
| 12/1/2017 | 2,7610 | 0,00% | 2,7610 | 2,7610 | 2,7610 | ,00 | |
| 11/1/2017 | 2,7610 | 0,25% | 2,7770 | 2,7770 | 2,7610 | 22 | 243,00 |
| 10/1/2017 | 2,7540 | -0,11% | 2,7540 | 2,7540 | 2,7540 | 330 | 3.630,00 |
| 09/1/2017 | 2,7570 | 0,11% | 2,7540 | 2,8110 | 2,7540 | 1.865 | 20.561,00 |
| 05/1/2017 | 2,7540 | 0,84% | 2,7570 | 2,7570 | 2,7540 | 1.098 | 12.100,00 |
| 04/1/2017 | 2,7310 | 0,00% | 2,7310 | 2,7310 | 2,7310 | 1.648 | 18.000,00 |
| 03/1/2017 | 2,7310 | 2,09% | 2,6970 | 2,7310 | 2,6970 | 30 | 323,00 |
| 02/1/2017 | 2,6750 | -1,22% | 2,6750 | 2,6750 | 2,6750 | 29 | 305,00 |
| 30/12/2016 | 2,7080 | 0,00% | 2,7080 | 2,7080 | 2,7080 | ,00 | |
| 29/12/2016 | 2,7080 | 0,48% | 2,6840 | 2,7080 | 2,6700 | 366 | 3.940,00 |
| 28/12/2016 | 2,6950 | 1,97% | 2,6520 | 2,7080 | 2,6290 | 1.220 | 12.873,00 |
| 27/12/2016 | 2,6430 | -3,22% | 2,6430 | 2,6450 | 2,6430 | 268 | 2.833,00 |
| 23/12/2016 | 2,7310 | 3,33% | 2,6860 | 2,7310 | 2,6860 | 22 | 239,00 |
| 22/12/2016 | 2,6430 | -3,22% | 2,6630 | 2,6630 | 2,6430 | 38 | 407,00 |
| 21/12/2016 | 2,7310 | 0,00% | 2,7270 | 2,7310 | 2,7270 | 13.716 | 149.841,00 |
| 20/12/2016 | 2,7310 | 0,15% | 2,7270 | 2,9130 | 2,7270 | 99 | 1.095,00 |
| 19/12/2016 | 2,7270 | 0,00% | 2,7310 | 2,7310 | 2,7270 | 143 | 1.557,00 |
| 16/12/2016 | 2,7270 | -2,19% | 2,8020 | 2,8020 | 2,7270 | 5.585 | 62.172,00 |
| 15/12/2016 | 2,7880 | 0,00% | 2,7880 | 2,7880 | 2,7880 | ,00 | |
| 14/12/2016 | 2,7880 | -0,39% | 2,7990 | 2,7990 | 2,7880 | 14 | 159,00 |
| 13/12/2016 | 2,7990 | 0,00% | 2,7990 | 2,7990 | 2,7990 | 72.652 | 813.522,00 |
| 12/12/2016 | 2,7990 | 0,00% | 2,7990 | 2,7990 | 2,7990 | ,00 | |
| 09/12/2016 | 2,7990 | -4,60% | 2,7880 | 2,7990 | 2,7670 | 271 | 3.032,00 |
| 08/12/2016 | 2,9340 | -0,78% | 2,7540 | 2,9340 | 2,7540 | 511 | 5.724,00 |
| 07/12/2016 | 2,9570 | 6,48% | 2,8110 | 2,9570 | 2,8110 | 2 | 25,00 |
| 06/12/2016 | 2,7770 | -0,39% | 2,7770 | 2,7840 | 2,7770 | 41.860 | 464.924,00 |
| 05/12/2016 | 2,7880 | 0,40% | 2,7880 | 2,7880 | 2,7880 | 7 | 73,00 |
| 02/12/2016 | 2,7770 | -1,21% | 2,7770 | 2,7770 | 2,7770 | 44 | 488,00 |
| 01/12/2016 | 2,8110 | -1,20% | 2,7770 | 2,8450 | 2,7770 | 234 | 2.614,00 |
| 30/11/2016 | 2,8450 | 0,00% | 2,8450 | 2,8450 | 2,8450 | ,00 | |
| 29/11/2016 | 2,8450 | -0,11% | 2,8340 | 2,8450 | 2,8340 | 256 | 2.908,00 |
| 28/11/2016 | 2,8480 | -2,83% | 2,9310 | 2,9360 | 2,8480 | 529 | 6.210,00 |
| 25/11/2016 | 2,9310 | 0,00% | 2,9310 | 2,9310 | 2,9310 | ,00 | |
| 24/11/2016 | 2,9310 | 0,00% | 2,8680 | 2,9310 | 2,8680 | 99 | 1.151,00 |
| 23/11/2016 | 2,9310 | 1,74% | 2,8360 | 2,9310 | 2,8360 | 91 | 1.047,00 |
| 22/11/2016 | 2,8810 | -2,41% | 2,9360 | 2,9590 | 2,8810 | 8.557 | 101.162,00 |
| 21/11/2016 | 2,9520 | 4,16% | 2,8340 | 2,9540 | 2,8340 | 564 | 6.473,00 |
| 18/11/2016 | 2,8340 | -1,19% | 2,8290 | 2,8400 | 2,8290 | 185 | 2.093,00 |
| 17/11/2016 | 2,8680 | 0,00% | 2,8680 | 2,8680 | 2,8680 | ,00 | |
| 16/11/2016 | 2,8680 | 1,20% | 2,9020 | 2,9020 | 2,8480 | 5.907 | 68.508,00 |
| 15/11/2016 | 2,8340 | 1,25% | 2,8680 | 2,8680 | 2,8340 | 5.719 | 65.524,00 |
| 14/11/2016 | 2,7990 | 0,00% | 2,7990 | 2,7990 | 2,7990 | 357 | 3.997,00 |
| 11/11/2016 | 2,7990 | 0,79% | 2,8680 | 2,8680 | 2,7990 | 286 | 3.258,00 |
| 10/11/2016 | 2,7770 | -1,59% | 2,7770 | 2,7770 | 2,7770 | 373 | 4.148,00 |
| 09/11/2016 | 2,8220 | -2,76% | 2,8220 | 2,8220 | 2,8220 | 5 | 62,00 |
| 08/11/2016 | 2,9020 | 2,00% | 2,7200 | 2,9020 | 2,7200 | 2.129 | 24.602,00 |
| 07/11/2016 | 2,8450 | 0,00% | 2,8450 | 2,8450 | 2,8450 | 44 | 500,00 |
| 04/11/2016 | 2,8450 | -1,96% | 2,8450 | 2,8450 | 2,8450 | 115 | 1.312,00 |
| 03/11/2016 | 2,9020 | 4,09% | 2,7310 | 2,9020 | 2,6660 | 10.837 | 123.208,00 |
| 02/11/2016 | 2,7880 | 3,37% | 2,7860 | 2,7880 | 2,7860 | 8.472 | 94.484,00 |
| 01/11/2016 | 2,6970 | -0,07% | 2,6970 | 2,6970 | 2,6970 | 7 | 71,00 |
| 31/10/2016 | 2,6990 | 0,00% | 2,6990 | 2,6990 | 2,6990 | 56 | 604,00 |
| 27/10/2016 | 2,6990 | 0,15% | 2,6990 | 2,6990 | 2,6990 | 384 | 4.151,00 |
| 26/10/2016 | 2,6950 | 0,00% | 2,6950 | 2,6950 | 2,6950 | ,00 | |
| 25/10/2016 | 2,6950 | 0,94% | 2,7080 | 2,7080 | 2,6860 | 805 | 8.707,00 |
| 24/10/2016 | 2,6700 | -1,58% | 2,7080 | 2,7080 | 2,6700 | 233 | 2.510,00 |
| 21/10/2016 | 2,7130 | 0,00% | 2,7130 | 2,7130 | 2,7130 | ,00 | |
| 20/10/2016 | 2,7130 | -0,66% | 2,7310 | 2,7310 | 2,7130 | 198 | 2.156,00 |
| 19/10/2016 | 2,7310 | 2,55% | 2,7270 | 2,7310 | 2,6760 | 1.893 | 20.673,00 |
| 18/10/2016 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | ,00 | |
| 17/10/2016 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | 878 | 9.348,00 |
| 14/10/2016 | 2,6630 | 0,00% | 2,6630 | 2,6700 | 2,6630 | 2.760 | 29.411,00 |
| 13/10/2016 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | 576 | 6.130,00 |
| 12/10/2016 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | 576 | 6.130,00 |
| 11/10/2016 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | 144 | 1.532,00 |
| 10/10/2016 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | ,00 | |
| 07/10/2016 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | 771 | 8.213,00 |
| 06/10/2016 | 2,6630 | 2,82% | 2,5900 | 2,6630 | 2,5900 | 1.153 | 12.277,00 |
| 05/10/2016 | 2,5900 | -4,36% | 2,6630 | 2,6630 | 2,5900 | 111 | 1.181,00 |
| 04/10/2016 | 2,7080 | 1,69% | 2,5610 | 2,7080 | 2,4990 | 250 | 2.653,00 |
| 03/10/2016 | 2,6630 | 0,00% | 2,5380 | 2,6630 | 2,5380 | 22 | 233,00 |
| 30/9/2016 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | ,00 | |
| 29/9/2016 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | ,00 | |
| 28/9/2016 | 2,6630 | 0,87% | 2,6810 | 2,6810 | 2,5350 | 155 | 1.625,00 |
| 27/9/2016 | 2,6400 | 0,00% | 2,5260 | 2,6400 | 2,5260 | 74 | 744,00 |
| 26/9/2016 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 23/9/2016 | 2,6400 | -1,35% | 2,6290 | 2,6760 | 2,5970 | 4.304 | 45.352,00 |
| 22/9/2016 | 2,6760 | 2,69% | 2,6970 | 2,6970 | 2,5260 | 333 | 3.503,00 |
| 21/9/2016 | 2,6060 | 0,00% | 2,6060 | 2,6060 | 2,6060 | ,00 | |
| 20/9/2016 | 2,6060 | 0,42% | 2,4610 | 2,6860 | 2,4610 | 2.529 | 26.712,00 |
| 19/9/2016 | 2,5950 | 0,00% | 2,5950 | 2,5950 | 2,5950 | ,00 | |
| 16/9/2016 | 2,5950 | 0,00% | 2,5950 | 2,5950 | 2,5950 | ,00 | |
| 15/9/2016 | 2,5950 | 0,00% | 2,5950 | 2,5950 | 2,5950 | ,00 | |
| 14/9/2016 | 2,5950 | -3,39% | 2,5030 | 2,6750 | 2,5030 | 243 | 2.477,00 |
| 13/9/2016 | 2,6860 | 0,00% | 2,6860 | 2,6860 | 2,6860 | ,00 | |
| 12/9/2016 | 2,6860 | 2,64% | 2,4700 | 2,6860 | 2,4580 | 733 | 7.211,00 |
| 09/9/2016 | 2,6170 | 2,87% | 2,4610 | 2,6170 | 2,4610 | 223 | 2.316,00 |
| 08/9/2016 | 2,5440 | 0,16% | 2,6840 | 2,6840 | 2,5030 | 234 | 2.427,00 |
| 07/9/2016 | 2,5400 | -6,99% | 2,5400 | 2,5400 | 2,5400 | 311 | 3.385,00 |
| 06/9/2016 | 2,7310 | 0,00% | 2,7310 | 2,7310 | 2,7310 | ,00 | |
| 05/9/2016 | 2,7310 | 0,00% | 2,7310 | 2,7310 | 2,7310 | ,00 | |
| 02/9/2016 | 2,7310 | 4,60% | 2,7080 | 2,7310 | 2,7080 | 330 | 3.598,00 |
| 01/9/2016 | 2,6110 | -1,02% | 2,6110 | 2,6110 | 2,6110 | 38 | 401,00 |
| 31/8/2016 | 2,6380 | 8,34% | 2,6380 | 2,6380 | 2,6380 | 55 | 579,00 |
| 30/8/2016 | 2,4350 | -0,20% | 2,4350 | 2,4700 | 2,4350 | 695 | 6.784,00 |
| 29/8/2016 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 26/8/2016 | 2,4400 | 0,21% | 2,6750 | 2,6750 | 2,4400 | 19 | 193,00 |
| 25/8/2016 | 2,4350 | 0,00% | 2,4350 | 2,4350 | 2,4350 | ,00 | |
| 24/8/2016 | 2,4350 | -8,97% | 2,4350 | 2,4350 | 2,4350 | 1 | 10,00 |
| 23/8/2016 | 2,6750 | 0,56% | 2,6750 | 2,6750 | 2,6750 | 2 | 23,00 |
| 22/8/2016 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 19/8/2016 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 18/8/2016 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 17/8/2016 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 16/8/2016 | 2,6600 | -0,04% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 12/8/2016 | 2,6610 | -0,86% | 2,5970 | 2,6630 | 2,5950 | 439 | 4.575,00 |
| 11/8/2016 | 2,6840 | 0,00% | 2,6840 | 2,6840 | 2,6840 | ,00 | |
| 10/8/2016 | 2,6840 | 4,56% | 2,5950 | 2,6840 | 2,5950 | 209 | 2.192,00 |
| 09/8/2016 | 2,5670 | 0,00% | 2,5670 | 2,5670 | 2,5670 | ,00 | |
| 08/8/2016 | 2,5670 | 0,00% | 2,5670 | 2,5670 | 2,5670 | ,00 | |
| 05/8/2016 | 2,5670 | 0,00% | 2,5670 | 2,5670 | 2,5670 | ,00 | |
| 04/8/2016 | 2,5670 | 0,00% | 2,5670 | 2,5670 | 2,5670 | 1 | 11,00 |
| 03/8/2016 | 2,5670 | 0,71% | 2,5670 | 2,5670 | 2,5670 | 21 | 214,00 |
| 02/8/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | ,00 | |
| 01/8/2016 | 2,5490 | -5,03% | 2,5610 | 2,6340 | 2,5490 | 3.700 | 37.748,00 |
| 29/7/2016 | 2,6840 | 0,00% | 2,6840 | 2,6840 | 2,6840 | ,00 | |
| 28/7/2016 | 2,6840 | -0,07% | 2,6840 | 2,6840 | 2,6840 | 30 | 318,00 |
| 27/7/2016 | 2,6860 | 0,00% | 2,6860 | 2,6860 | 2,6860 | ,00 | |
| 26/7/2016 | 2,6860 | 5,37% | 2,6860 | 2,6860 | 2,6860 | 220 | 2.360,00 |
| 25/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | 2.087 | 21.280,00 |
| 22/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | 3.735 | 38.080,00 |
| 21/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | 6.334 | 64.579,00 |
| 20/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | 2.789 | 28.436,00 |
| 19/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | 2.087 | 21.280,00 |
| 18/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | 2.255 | 22.993,00 |
| 15/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | ,00 | |
| 14/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | ,00 | |
| 13/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | ,00 | |
| 12/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | 993 | ,00 |
| 11/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | ,00 | |
| 08/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | ,00 | |
| 07/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | ,00 | |
| 06/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | 791 | ,00 |
| 05/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | 57 | ,00 |
| 04/7/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | ,00 | |
| 01/7/2016 | 2,5490 | -2,11% | 2,5490 | 2,5490 | 2,5490 | 1.090 | ,00 |
| 30/6/2016 | 2,6040 | 4,04% | 2,6040 | 2,6040 | 2,6040 | 9 | ,00 |
| 29/6/2016 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 28/6/2016 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 27/6/2016 | 2,5030 | 0,40% | 2,5030 | 2,5030 | 2,5030 | 220 | ,00 |
| 24/6/2016 | 2,4930 | -2,20% | 2,5490 | 2,5490 | 2,4930 | 32.690 | ,00 |
| 23/6/2016 | 2,5490 | -2,60% | 2,6170 | 2,6170 | 2,5490 | 593 | ,00 |
| 22/6/2016 | 2,6170 | 1,75% | 2,7310 | 2,7310 | 2,5510 | 66 | ,00 |
| 21/6/2016 | 2,5720 | 0,82% | 2,5720 | 2,5720 | 2,5720 | 527 | ,00 |
| 17/6/2016 | 2,5510 | -2,37% | 2,7310 | 2,7310 | 2,5490 | 606 | ,00 |
| 16/6/2016 | 2,6130 | 2,51% | 2,5220 | 2,6130 | 2,5220 | 7.013 | ,00 |
| 15/6/2016 | 2,5490 | 0,00% | 2,5510 | 2,5510 | 2,5490 | 9.166 | ,00 |
| 14/6/2016 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | 4.280 | ,00 |
| 13/6/2016 | 2,5490 | 0,00% | 2,5260 | 2,5490 | 2,5260 | 13.621 | ,00 |
| 10/6/2016 | 2,5490 | -0,47% | 2,7310 | 2,7310 | 2,5490 | 73.957 | ,00 |
| 09/6/2016 | 2,5610 | 0,00% | 2,5610 | 2,5610 | 2,5610 | 3.515 | ,00 |
| 08/6/2016 | 2,5610 | 0,47% | 2,5950 | 2,7080 | 2,5260 | 1.200 | ,00 |
| 07/6/2016 | 2,5490 | 3,11% | 2,4810 | 2,5490 | 2,4490 | 4.965 | ,00 |
| 06/6/2016 | 2,4720 | -9,12% | 2,7310 | 2,7310 | 2,4720 | 3.519 | ,00 |
| 03/6/2016 | 2,7200 | 5,47% | 2,7290 | 2,7290 | 2,6970 | 9.113 | ,00 |
| 02/6/2016 | 2,5790 | -4,94% | 2,5790 | 2,5790 | 2,5790 | 26 | ,00 |
| 01/6/2016 | 2,7130 | 0,00% | 2,7130 | 2,7130 | 2,7130 | ,00 | |
| 31/5/2016 | 2,7130 | 0,00% | 2,7130 | 2,7130 | 2,7130 | ,00 | |
| 30/5/2016 | 2,7130 | 3,47% | 2,7310 | 2,7310 | 2,7130 | 22 | ,00 |
| 27/5/2016 | 2,6220 | -2,13% | 2,6220 | 2,6750 | 2,6170 | 20.027 | ,00 |
| 26/5/2016 | 2,6790 | -1,07% | 2,6860 | 2,6860 | 2,6790 | 4.614 | ,00 |
| 25/5/2016 | 2,7080 | -0,84% | 2,5260 | 2,7080 | 2,5260 | 1.946 | ,00 |
| 24/5/2016 | 2,7310 | 0,00% | 2,7310 | 2,7310 | 2,7310 | ,00 | |
| 23/5/2016 | 2,7310 | 5,16% | 2,6350 | 2,7310 | 2,6170 | 1.854 | ,00 |
| 20/5/2016 | 2,5970 | -0,61% | 2,6400 | 2,7310 | 2,5950 | 21.442 | ,00 |
| 19/5/2016 | 2,6130 | -0,15% | 2,5280 | 2,6170 | 2,5260 | 1.393 | ,00 |
| 18/5/2016 | 2,6170 | 3,23% | 2,5260 | 2,6170 | 2,5030 | 1.520 | ,00 |
| 17/5/2016 | 2,5350 | 0,36% | 2,6170 | 2,6630 | 2,5350 | 1.516 | ,00 |
| 16/5/2016 | 2,5260 | -3,88% | 2,4350 | 2,5260 | 2,4350 | 228 | ,00 |
| 13/5/2016 | 2,6280 | 0,00% | 2,6280 | 2,6310 | 2,6280 | 369 | ,00 |
| 12/5/2016 | 2,6280 | 0,42% | 2,6860 | 2,6970 | 2,6280 | 3.128 | ,00 |
| 11/5/2016 | 2,6170 | -0,68% | 2,6350 | 2,6400 | 2,6170 | 435 | ,00 |
| 10/5/2016 | 2,6350 | 3,50% | 2,6370 | 2,6370 | 2,5720 | 189 | ,00 |
| 09/5/2016 | 2,5460 | 0,16% | 2,5460 | 2,5460 | 2,5460 | 44 | ,00 |
| 06/5/2016 | 2,5420 | 0,43% | 2,4650 | 2,6330 | 2,4650 | 18.678 | ,00 |
| 05/5/2016 | 2,5310 | 1,12% | 2,5930 | 2,6370 | 2,5310 | 308 | ,00 |
| 04/5/2016 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 28/4/2016 | 2,5030 | -3,36% | 2,5030 | 2,5030 | 2,5030 | 1.046 | ,00 |
| 27/4/2016 | 2,5900 | 3,48% | 2,4930 | 2,5900 | 2,4930 | 1.050 | ,00 |
| 26/4/2016 | 2,5030 | -0,44% | 2,5260 | 2,5260 | 2,5030 | 220 | ,00 |
| 25/4/2016 | 2,5140 | 0,24% | 2,6310 | 2,6310 | 2,5140 | 879 | ,00 |
| 22/4/2016 | 2,5080 | -2,07% | 2,4930 | 2,5610 | 2,4930 | 2.636 | ,00 |
| 21/4/2016 | 2,5610 | -2,73% | 2,5140 | 2,5610 | 2,5140 | 70 | ,00 |
| 20/4/2016 | 2,6330 | 4,03% | 2,5370 | 2,6330 | 2,5280 | 220 | ,00 |
| 19/4/2016 | 2,5310 | 0,92% | 2,5100 | 2,6110 | 2,5100 | 848 | ,00 |
| 18/4/2016 | 2,5080 | -4,89% | 2,5170 | 2,5490 | 2,5080 | 1.287 | ,00 |
| 15/4/2016 | 2,6370 | 5,35% | 2,5030 | 2,6370 | 2,5030 | 444 | ,00 |
| 14/4/2016 | 2,5030 | -2,26% | 2,5030 | 2,5100 | 2,5030 | 5.804 | ,00 |
| 13/4/2016 | 2,5610 | -2,14% | 2,6400 | 2,6400 | 2,5610 | 2.430 | ,00 |
| 12/4/2016 | 2,6170 | -4,17% | 2,6060 | 2,6170 | 2,6060 | 228 | ,00 |
| 11/4/2016 | 2,7310 | 6,18% | 2,5720 | 2,7310 | 2,5720 | 8.788 | ,00 |
| 08/4/2016 | 2,5720 | 2,19% | 2,5720 | 2,5720 | 2,5720 | 347 | ,00 |
| 07/4/2016 | 2,5170 | 0,00% | 2,5170 | 2,5170 | 2,5170 | ,00 | |
| 06/4/2016 | 2,5170 | -1,26% | 2,5490 | 2,6170 | 2,5170 | 2.825 | ,00 |
| 05/4/2016 | 2,5490 | -1,70% | 2,5260 | 2,5930 | 2,5080 | 2.465 | ,00 |
| 04/4/2016 | 2,5930 | 2,94% | 2,5100 | 2,5950 | 2,5100 | 3.902 | ,00 |
| 01/4/2016 | 2,5190 | 0,00% | 2,5190 | 2,5190 | 2,5190 | ,00 | |
| 31/3/2016 | 2,5190 | 0,20% | 2,5170 | 2,5190 | 2,5170 | 330 | ,00 |
| 30/3/2016 | 2,5140 | 0,80% | 2,4940 | 2,5260 | 2,4940 | 2.272 | ,00 |
| 29/3/2016 | 2,4940 | 0,97% | 2,5030 | 2,5490 | 2,4930 | 4.240 | ,00 |
| 24/3/2016 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 23/3/2016 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 22/3/2016 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 21/3/2016 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 18/3/2016 | 2,4700 | -4,82% | 2,4700 | 2,4700 | 2,4700 | 88 | ,00 |
| 17/3/2016 | 2,5950 | 9,49% | 2,3440 | 2,5950 | 2,3440 | 2.342 | ,00 |
| 16/3/2016 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | 75 | ,00 |
| 15/3/2016 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 11/3/2016 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 10/3/2016 | 2,3700 | -6,77% | 2,3710 | 2,3710 | 2,3700 | 633 | ,00 |
| 09/3/2016 | 2,5420 | 7,26% | 2,4580 | 2,5950 | 2,4580 | 4.614 | ,00 |
| 08/3/2016 | 2,3700 | -4,28% | 2,4760 | 2,4810 | 2,3700 | 2.258 | ,00 |
| 07/3/2016 | 2,4760 | 4,47% | 2,4760 | 2,4760 | 2,4760 | 13 | ,00 |
| 04/3/2016 | 2,3700 | -5,31% | 2,3700 | 2,3700 | 2,3700 | 145 | ,00 |
| 03/3/2016 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 02/3/2016 | 2,5030 | 5,75% | 2,2900 | 2,5030 | 2,2900 | 2.206 | ,00 |
| 01/3/2016 | 2,3670 | 0,00% | 2,3670 | 2,3670 | 2,3670 | ,00 | |
| 29/2/2016 | 2,3670 | 0,00% | 2,3670 | 2,3670 | 2,3670 | ,00 | |
| 26/2/2016 | 2,3670 | 0,00% | 2,3670 | 2,3670 | 2,3670 | 439 | ,00 |
| 25/2/2016 | 2,3670 | 0,00% | 2,3670 | 2,3670 | 2,3670 | ,00 | |
| 24/2/2016 | 2,3670 | 6,62% | 2,2200 | 2,3900 | 2,2200 | 808 | ,00 |
| 23/2/2016 | 2,2200 | -0,05% | 2,2200 | 2,2200 | 2,2200 | 57 | ,00 |
| 22/2/2016 | 2,2210 | 0,59% | 2,2090 | 2,2210 | 2,2090 | 233 | ,00 |
| 19/2/2016 | 2,2080 | -0,32% | 2,1650 | 2,2080 | 2,1650 | 321 | ,00 |
| 18/2/2016 | 2,2150 | 0,00% | 2,2150 | 2,2150 | 2,2150 | ,00 | |
| 17/2/2016 | 2,2150 | -2,68% | 2,2150 | 2,2150 | 2,2150 | 26 | ,00 |
| 16/2/2016 | 2,2760 | -3,97% | 2,1740 | 2,2760 | 2,1740 | 2.491 | ,00 |
| 15/2/2016 | 2,3700 | 4,13% | 2,2760 | 2,3700 | 2,2760 | 2.280 | ,00 |
| 12/2/2016 | 2,2760 | -0,26% | 2,2760 | 2,2760 | 2,2760 | 1.318 | ,00 |
| 11/2/2016 | 2,2820 | -4,08% | 2,3440 | 2,3440 | 2,2760 | 189 | ,00 |
| 10/2/2016 | 2,3790 | 4,53% | 2,2760 | 2,3790 | 2,2760 | 756 | ,00 |
| 09/2/2016 | 2,2760 | -0,48% | 2,2760 | 2,2760 | 2,2300 | 19.245 | ,00 |
| 08/2/2016 | 2,2870 | -5,18% | 2,3900 | 2,3900 | 2,2760 | 7.992 | ,00 |
| 05/2/2016 | 2,4120 | 0,92% | 2,4120 | 2,4120 | 2,4120 | 804 | ,00 |
| 04/2/2016 | 2,3900 | 3,91% | 2,2760 | 2,3900 | 2,2760 | 2.223 | ,00 |
| 03/2/2016 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 02/2/2016 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 01/2/2016 | 2,3000 | 0,00% | 2,2990 | 2,3000 | 2,2990 | 598 | ,00 |
| 29/1/2016 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 189 | ,00 |
| 28/1/2016 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 27/1/2016 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 26/1/2016 | 2,3000 | -4,21% | 2,3000 | 2,3000 | 2,3000 | 88 | ,00 |
| 25/1/2016 | 2,4010 | -3,69% | 2,3560 | 2,4010 | 2,3560 | 13 | ,00 |
| 22/1/2016 | 2,4930 | 5,59% | 2,3610 | 2,5030 | 2,3610 | 1.340 | ,00 |
| 21/1/2016 | 2,3610 | 0,00% | 2,3650 | 2,3650 | 2,3610 | 79 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|