| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,2900 | -5,15 % | -0,0700 | 2.034 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 16.074 |
| ΑΣΤΑΚ | 7,3200 | -3,43 % | -0,2600 | 9.580 |
| ΑΛΦΑ | 4,0540 | -3,43 % | -0,1440 | 9.775.783 |
| ONYX | 1,6400 | -3,24 % | -0,0550 | 341.810 |
| ΚΟΥΑΛ | 1,3620 | -2,99 % | -0,0420 | 83.191 |
| ΚΟΡΔΕ | 0,5200 | -2,99 % | -0,0160 | 9.334 |
| ΕΤΕ | 15,1850 | -2,97 % | -0,4650 | 3.278.253 |
| ΔΡΟΜΕ | 0,3600 | -2,70 % | -0,0100 | 7.795 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
13,0000 €
0,1600 (1,25%)
- Άνοιγμα 12,8400
- Υψηλό 13,4400
- Χαμηλό 12,7800
- Όγκος 60.163
- Τζίρος 790.298 €
- Πράξεις 415
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/8/2017 | 5,2240 | -0,21% | 5,2350 | 5,2350 | 5,2240 | 22 | 459,00 |
| 17/8/2017 | 5,2350 | 4,55% | 5,2350 | 5,2350 | 5,2350 | 769 | 16.100,00 |
| 16/8/2017 | 5,0070 | 4,77% | 4,9510 | 5,0070 | 4,9510 | 1.416 | 28.237,00 |
| 14/8/2017 | 4,7790 | 2,18% | 4,7230 | 4,7790 | 4,7230 | 2.243 | 42.379,00 |
| 11/8/2017 | 4,6770 | 0,04% | 4,6770 | 4,6770 | 4,6770 | 582 | 10.891,00 |
| 10/8/2017 | 4,6750 | 0,15% | 4,7790 | 4,7790 | 4,6660 | 69 | 1.293,00 |
| 09/8/2017 | 4,6680 | -0,11% | 4,6680 | 4,6680 | 4,6680 | 13 | 246,00 |
| 08/8/2017 | 4,6730 | -2,69% | 4,6880 | 4,6880 | 4,6550 | 1.581 | 29.538,00 |
| 07/8/2017 | 4,8020 | 0,00% | 4,8020 | 4,8250 | 4,7790 | 64 | 1.223,00 |
| 04/8/2017 | 4,8020 | 2,67% | 4,7790 | 4,8020 | 4,7790 | 879 | 16.817,00 |
| 03/8/2017 | 4,6770 | -0,23% | 4,6770 | 4,6770 | 4,6770 | 37 | 698,00 |
| 02/8/2017 | 4,6880 | 0,00% | 4,6880 | 4,6880 | 4,6880 | ,00 | |
| 01/8/2017 | 4,6880 | 0,24% | 4,6790 | 4,6880 | 4,6790 | 115 | 2.162,00 |
| 31/7/2017 | 4,6770 | -0,23% | 4,6770 | 4,6770 | 4,6770 | 116 | 2.178,00 |
| 28/7/2017 | 4,6880 | 0,43% | 4,6660 | 4,7790 | 4,6660 | 201 | 3.756,00 |
| 27/7/2017 | 4,6680 | -0,68% | 4,6660 | 4,6880 | 4,6660 | 615 | 11.484,00 |
| 26/7/2017 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,6660 | 2.208 | 41.252,00 |
| 25/7/2017 | 4,7000 | 0,00% | 4,6820 | 4,7790 | 4,6660 | 454 | 8.536,00 |
| 24/7/2017 | 4,7000 | -1,65% | 4,7000 | 4,7000 | 4,7000 | 55 | 1.032,00 |
| 21/7/2017 | 4,7790 | 2,38% | 4,6680 | 4,7820 | 4,6680 | 236 | 4.513,00 |
| 20/7/2017 | 4,6680 | 0,00% | 4,6680 | 4,6680 | 4,6680 | 82 | 1.538,00 |
| 19/7/2017 | 4,6680 | 2,03% | 4,6680 | 4,6680 | 4,6680 | 74 | 1.374,00 |
| 18/7/2017 | 4,5750 | -0,15% | 4,5520 | 4,5750 | 4,5520 | 27.809 | 508.820,00 |
| 17/7/2017 | 4,5820 | -1,80% | 4,6660 | 4,6880 | 4,5520 | 579 | 10.610,00 |
| 14/7/2017 | 4,6660 | -4,70% | 4,8960 | 4,8960 | 4,5550 | 511 | 9.617,00 |
| 13/7/2017 | 4,8960 | 0,06% | 4,8930 | 4,9160 | 4,8930 | 1.710 | 33.484,00 |
| 12/7/2017 | 4,8930 | 0,00% | 4,8930 | 4,8930 | 4,8930 | 293 | 5.740,00 |
| 11/7/2017 | 4,8930 | 1,41% | 4,8930 | 4,8930 | 4,8930 | 165 | 3.225,00 |
| 10/7/2017 | 4,8250 | -0,43% | 4,8250 | 4,8480 | 4,8250 | 1.131 | 21.877,00 |
| 07/7/2017 | 4,8460 | 0,00% | 4,9510 | 4,9510 | 4,7820 | 260 | 5.039,00 |
| 06/7/2017 | 4,8460 | 1,40% | 4,7790 | 4,8480 | 4,7790 | 110 | 2.116,00 |
| 05/7/2017 | 4,7790 | 3,96% | 4,6090 | 4,7790 | 4,6090 | 814 | 15.298,00 |
| 04/7/2017 | 4,5970 | 0,72% | 4,6200 | 4,6230 | 4,5680 | 1.332 | 24.502,00 |
| 03/7/2017 | 4,5640 | -0,44% | 4,5970 | 4,6200 | 4,5520 | 1.500 | 27.387,00 |
| 30/6/2017 | 4,5840 | -0,04% | 4,5520 | 4,6320 | 4,5520 | 1.265 | 23.203,00 |
| 29/6/2017 | 4,5860 | 0,24% | 4,5970 | 4,6200 | 4,5290 | 3.071 | 56.344,00 |
| 28/6/2017 | 4,5750 | -0,48% | 4,5520 | 4,5750 | 4,5290 | 171 | 3.131,00 |
| 27/6/2017 | 4,5970 | 0,63% | 4,5520 | 4,5970 | 4,5520 | 2.262 | 41.296,00 |
| 26/6/2017 | 4,5680 | 5,64% | 4,2330 | 4,5750 | 4,2330 | 37.944 | 673.953,00 |
| 23/6/2017 | 4,3240 | 3,25% | 4,2100 | 4,3240 | 4,1880 | 11.156 | 187.910,00 |
| 22/6/2017 | 4,1880 | 5,76% | 3,9830 | 4,1880 | 3,9830 | 18.721 | 302.908,00 |
| 21/6/2017 | 3,9600 | 1,33% | 3,9830 | 3,9830 | 3,7670 | 665 | 10.575,00 |
| 20/6/2017 | 3,9080 | 1,01% | 3,8240 | 3,9830 | 3,8240 | 709 | 11.073,00 |
| 19/6/2017 | 3,8690 | 1,74% | 3,8010 | 3,8690 | 3,7550 | 3.837 | 59.251,00 |
| 16/6/2017 | 3,8030 | -1,12% | 3,8240 | 3,8240 | 3,8010 | 637 | 9.699,00 |
| 15/6/2017 | 3,8460 | 0,00% | 3,7550 | 3,8460 | 3,7550 | 1.295 | 19.624,00 |
| 14/6/2017 | 3,8460 | 1,24% | 3,8460 | 3,8460 | 3,8460 | 270 | 4.157,00 |
| 13/6/2017 | 3,7990 | -1,35% | 3,7990 | 3,7990 | 3,7990 | 549 | 8.345,00 |
| 12/6/2017 | 3,8510 | -0,08% | 3,8540 | 3,8540 | 3,7830 | 210 | 3.232,00 |
| 09/6/2017 | 3,8540 | 2,69% | 3,7670 | 3,8690 | 3,7670 | 426 | 6.487,00 |
| 08/6/2017 | 3,7530 | -0,05% | 3,7100 | 3,7530 | 3,7100 | 254 | 3.767,00 |
| 07/6/2017 | 3,7550 | -1,21% | 3,7130 | 3,7550 | 3,7100 | 223 | 3.309,00 |
| 06/6/2017 | 3,8010 | 1,14% | 3,7550 | 3,8420 | 3,7550 | 883 | 13.266,00 |
| 02/6/2017 | 3,7580 | -2,19% | 3,8420 | 3,8420 | 3,7550 | 1.860 | 27.976,00 |
| 01/6/2017 | 3,8420 | -0,60% | 3,8240 | 3,8670 | 3,8240 | 122 | 1.867,00 |
| 31/5/2017 | 3,8650 | 1,13% | 3,7640 | 3,8650 | 3,7640 | 388 | 5.982,00 |
| 30/5/2017 | 3,8220 | -0,62% | 3,8030 | 3,8420 | 3,7550 | 254 | 3.819,00 |
| 29/5/2017 | 3,8460 | -0,59% | 3,8690 | 3,8690 | 3,7220 | 247 | 3.762,00 |
| 26/5/2017 | 3,8690 | 0,16% | 3,8690 | 3,8690 | 3,7780 | 3.674 | 56.850,00 |
| 25/5/2017 | 3,8630 | -0,16% | 3,8630 | 3,8630 | 3,8630 | 2 | 33,00 |
| 24/5/2017 | 3,8690 | 0,05% | 3,8670 | 3,8690 | 3,8670 | 1.115 | 17.254,00 |
| 23/5/2017 | 3,8670 | 0,00% | 3,7140 | 3,8670 | 3,7140 | 63 | 934,00 |
| 22/5/2017 | 3,8670 | 0,57% | 3,8450 | 3,8690 | 3,8010 | 1.703 | 26.292,00 |
| 19/5/2017 | 3,8450 | 0,21% | 3,8450 | 3,8450 | 3,8450 | 2 | 33,00 |
| 18/5/2017 | 3,8370 | 1,70% | 3,8690 | 3,8690 | 3,7330 | 308 | 4.721,00 |
| 17/5/2017 | 3,7730 | 0,00% | 3,7730 | 3,7730 | 3,7730 | 110 | 1.658,00 |
| 16/5/2017 | 3,7730 | 0,11% | 3,7670 | 3,7730 | 3,7670 | 124 | 1.871,00 |
| 15/5/2017 | 3,7690 | -1,44% | 3,7550 | 3,7690 | 3,7550 | 138 | 2.080,00 |
| 12/5/2017 | 3,8240 | 4,28% | 3,6210 | 3,8240 | 3,6210 | 70.789 | 1.062.069,00 |
| 11/5/2017 | 3,6670 | -2,34% | 3,7550 | 3,7550 | 3,6670 | 1.015 | 15.224,00 |
| 10/5/2017 | 3,7550 | 2,15% | 3,6760 | 3,7550 | 3,6410 | 131 | 1.960,00 |
| 09/5/2017 | 3,6760 | -1,76% | 3,6350 | 3,7550 | 3,6350 | 16 | 241,00 |
| 08/5/2017 | 3,7420 | 3,66% | 3,6100 | 3,7550 | 3,6100 | 8.240 | 123.342,00 |
| 05/5/2017 | 3,6100 | 0,06% | 3,6080 | 3,6410 | 3,5730 | 1.275 | 18.331,00 |
| 04/5/2017 | 3,6080 | 2,15% | 3,5370 | 3,6410 | 3,5370 | 11.230 | 163.112,00 |
| 03/5/2017 | 3,5320 | 0,17% | 3,5280 | 3,6190 | 3,5280 | 38 | 543,00 |
| 02/5/2017 | 3,5260 | 0,60% | 3,5280 | 3,5280 | 3,5170 | 14 | 201,00 |
| 28/4/2017 | 3,5050 | 0,00% | 3,5050 | 3,5050 | 3,5050 | 159 | 2.233,00 |
| 27/4/2017 | 3,5050 | -0,11% | 3,5170 | 3,5170 | 3,5050 | 10.985 | 154.002,00 |
| 26/4/2017 | 3,5090 | -2,42% | 3,5080 | 3,5620 | 3,5050 | 554 | 7.776,00 |
| 25/4/2017 | 3,5960 | 0,00% | 3,5960 | 3,5960 | 3,5960 | ,00 | |
| 24/4/2017 | 3,5960 | -0,64% | 3,5530 | 3,5960 | 3,5280 | 743 | 10.534,00 |
| 21/4/2017 | 3,6190 | 0,00% | 3,6190 | 3,6190 | 3,6190 | ,00 | |
| 20/4/2017 | 3,6190 | 2,58% | 3,5050 | 3,6190 | 3,5050 | 728 | 10.279,00 |
| 19/4/2017 | 3,5280 | 0,14% | 3,5170 | 3,5280 | 3,5050 | 6.650 | 93.833,00 |
| 18/4/2017 | 3,5230 | 0,40% | 3,5050 | 3,5280 | 3,5050 | 2.061 | 29.040,00 |
| 13/4/2017 | 3,5090 | 1,45% | 3,4140 | 3,5280 | 3,4140 | 551 | 7.741,00 |
| 12/4/2017 | 3,4590 | 1,23% | 3,4140 | 3,4590 | 3,4140 | 558 | 7.621,00 |
| 11/4/2017 | 3,4170 | 0,15% | 3,4170 | 3,4170 | 3,4170 | 1.908 | 26.072,00 |
| 10/4/2017 | 3,4120 | 1,22% | 3,4140 | 3,4140 | 3,3820 | 1.425 | 19.438,00 |
| 07/4/2017 | 3,3710 | 0,09% | 3,3710 | 3,3730 | 3,3710 | 35 | 474,00 |
| 06/4/2017 | 3,3680 | 0,00% | 3,3680 | 3,3680 | 3,3680 | ,00 | |
| 05/4/2017 | 3,3680 | -0,50% | 3,3680 | 3,3680 | 3,3680 | 9 | 118,00 |
| 04/4/2017 | 3,3850 | -0,85% | 3,3680 | 3,4140 | 3,3680 | 1.663 | 22.507,00 |
| 03/4/2017 | 3,4140 | 0,59% | 3,3680 | 3,4140 | 3,3680 | 178 | 2.417,00 |
| 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 | 0,00% | 2,7310 | 2,7310 | 2,5490 | 73.957 | ,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 |
| ACAG | 7,3800 | 4,83 % | 0,3400 | 240.243 |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 0,0900 | 24.320 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.482 |
| OPTIMA | 8,6800 | 3,58 % | 0,3000 | 585.960 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2150 | -2,61 % | -0,1130 | 58.064.421 |
| ΠΕΙΡ | 8,7360 | -0,46 % | -0,0400 | 51.460.615 |
| ΕΤΕ | 15,1850 | -2,97 % | -0,4650 | 50.530.534 |
| MTLN | 47,3000 | 2,16 % | 1,0000 | 40.952.362 |
| ΑΛΦΑ | 4,0540 | -3,43 % | -0,1440 | 40.638.537 |
| ΔΕΗ | 20,0200 | 1,06 % | 0,2100 | 33.520.544 |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 0,3800 | 16.583.130 |
| ΟΠΑΠ | 17,3600 | 1,76 % | 0,3000 | 11.512.277 |
| CENER | 19,1200 | 1,70 % | 0,3200 | 11.407.820 |
| ΜΠΕΛΑ | 25,1800 | -0,08 % | -0,0200 | 8.816.216 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2150 | -2,61 % | 13.537.634 | 58,06εκ. |
| ΑΛΦΑ | 4,0540 | -3,43 % | 9.775.783 | 40,64εκ. |
| ΠΕΙΡ | 8,7360 | -0,46 % | 5.872.631 | 51,46εκ. |
| ΕΤΕ | 15,1850 | -2,97 % | 3.278.253 | 50,53εκ. |
| BYLOT | 1,0180 | -1,17 % | 2.365.242 | 2,43εκ. |
| ΔΕΗ | 20,0200 | 1,06 % | 1.646.715 | 33,52εκ. |
| CREDIA | 1,4840 | -1,20 % | 948.873 | 1,41εκ. |
| MTLN | 47,3000 | 2,16 % | 865.717 | 40,95εκ. |
| ΟΠΑΠ | 17,3600 | 1,76 % | 663.559 | 11,51εκ. |
| BOCHGR | 9,3800 | 0,21 % | 637.785 | 5,92εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,2000 | 3,29 % | 114.449 | 1,51 % |
| REALCONS | 6,2000 | -1,59 % | 235.997 | 1,10 % |
| ACAG | 7,3800 | 4,83 % | 240.243 | 0,66 % |
| MTLN | 47,3000 | 2,16 % | 865.717 | 0,61 % |
| ONYX | 1,6400 | -3,24 % | 341.810 | 0,50 % |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 495.983 | 0,48 % |
| ΠΕΙΡ | 8,7360 | -0,46 % | 5.872.631 | 0,48 % |
| ΔΕΗ | 20,0200 | 1,06 % | 1.646.715 | 0,45 % |
| ΑΛΦΑ | 4,0540 | -3,43 % | 9.775.783 | 0,42 % |
| ΑΒΑΞ | 3,3700 | -2,60 % | 555.250 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 410 | 18,55 % |
| ONYX | 1,6400 | -3,24 % | 341.810 | 12,98 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.482 | 8,33 % |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 24.320 | 7,94 % |
| ΕΤΕ | 15,1850 | -2,97 % | 3.278.253 | 6,68 % |
| ΓΚΜΕΖΖ | 0,4880 | -2,20 % | 114.197 | 6,41 % |
| ΤΡΑΣΤΟΡ | 1,3200 | 0,76 % | 4.490 | 6,11 % |
| ΑΛΦΑ | 4,0540 | -3,43 % | 9.775.783 | 5,96 % |
| ΔΑΑ | 11,6000 | 1,93 % | 189.158 | 5,71 % |
| ACAG | 7,3800 | 4,83 % | 240.243 | 5,68 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|