| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 3,24% | 2,3650 | 2,3650 | 2,3610 | 79 | ,00 |
| 20/1/2016 | 2,2870 | -1,68% | 2,5580 | 2,5580 | 2,2420 | 1.863 | ,00 |
| 19/1/2016 | 2,3260 | 3,42% | 2,2350 | 2,3260 | 2,2350 | 1.323 | ,00 |
| 18/1/2016 | 2,2490 | 0,72% | 2,2440 | 2,2490 | 2,2200 | 17.905 | ,00 |
| 15/1/2016 | 2,2330 | -9,60% | 2,2640 | 2,2760 | 2,2330 | 32.690 | ,00 |
| 14/1/2016 | 2,4700 | 9,92% | 2,2780 | 2,4700 | 2,2530 | 2.245 | ,00 |
| 13/1/2016 | 2,2470 | -1,88% | 2,2470 | 2,2470 | 2,2470 | 4 | ,00 |
| 12/1/2016 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 11/1/2016 | 2,2900 | -6,42% | 2,2120 | 2,2900 | 2,2120 | 44 | ,00 |
| 08/1/2016 | 2,4470 | 0,00% | 2,4470 | 2,4470 | 2,4470 | ,00 | |
| 07/1/2016 | 2,4470 | 0,00% | 2,4470 | 2,4470 | 2,4470 | ,00 | |
| 05/1/2016 | 2,4470 | 0,00% | 2,4470 | 2,4470 | 2,4470 | ,00 | |
| 04/1/2016 | 2,4470 | 2,86% | 2,4470 | 2,4470 | 2,4470 | 457 | ,00 |
| 31/12/2015 | 2,3790 | -1,82% | 2,4230 | 2,4230 | 2,3790 | 448 | ,00 |
| 30/12/2015 | 2,4230 | 0,00% | 2,4720 | 2,4720 | 2,4230 | 141 | ,00 |
| 29/12/2015 | 2,4230 | -1,54% | 2,4220 | 2,4230 | 2,4220 | 18 | ,00 |
| 28/12/2015 | 2,4610 | -4,65% | 2,5810 | 2,5810 | 2,4610 | 101 | ,00 |
| 23/12/2015 | 2,5810 | -0,88% | 2,5030 | 2,5810 | 2,4230 | 1.415 | ,00 |
| 22/12/2015 | 2,6040 | 7,51% | 2,4810 | 2,6630 | 2,4810 | 9.227 | ,00 |
| 21/12/2015 | 2,4220 | -6,67% | 2,5030 | 2,5030 | 2,4220 | 321 | ,00 |
| 18/12/2015 | 2,5950 | 9,08% | 2,3670 | 2,5950 | 2,3670 | 193 | ,00 |
| 17/12/2015 | 2,3790 | 7,16% | 2,3790 | 2,3900 | 2,3790 | 7.263 | ,00 |
| 16/12/2015 | 2,2200 | -4,27% | 2,2200 | 2,2200 | 2,2200 | 83 | ,00 |
| 15/12/2015 | 2,3190 | -1,07% | 2,2990 | 2,3310 | 2,2760 | 2.193 | ,00 |
| 14/12/2015 | 2,3440 | 0,00% | 2,3440 | 2,3440 | 2,3440 | ,00 | |
| 11/12/2015 | 2,3440 | -1,92% | 2,1500 | 2,3440 | 2,1500 | 123 | ,00 |
| 10/12/2015 | 2,3900 | -6,68% | 2,3050 | 2,3900 | 2,3050 | 114 | ,00 |
| 09/12/2015 | 2,5610 | 0,00% | 2,5610 | 2,5610 | 2,5610 | ,00 | |
| 08/12/2015 | 2,5610 | 0,00% | 2,5490 | 2,5610 | 2,5490 | 163 | ,00 |
| 07/12/2015 | 2,5610 | 0,00% | 2,5610 | 2,5610 | 2,5610 | ,00 | |
| 04/12/2015 | 2,5610 | -9,98% | 2,5610 | 2,5610 | 2,5610 | 760 | ,00 |
| 03/12/2015 | 2,8450 | 0,00% | 2,8450 | 2,8450 | 2,8450 | ,00 | |
| 02/12/2015 | 2,8450 | 0,00% | 2,8450 | 2,8450 | 2,8450 | ,00 | |
| 01/12/2015 | 2,8450 | 9,63% | 2,6170 | 2,8450 | 2,6170 | 1.011 | ,00 |
| 30/11/2015 | 2,5950 | 0,00% | 2,5950 | 2,5950 | 2,5950 | ,00 | |
| 27/11/2015 | 2,5950 | 0,00% | 2,5950 | 2,8540 | 2,5950 | 2.531 | ,00 |
| 26/11/2015 | 2,5950 | 0,00% | 2,5950 | 2,5950 | 2,5950 | ,00 | |
| 25/11/2015 | 2,5950 | -1,70% | 2,6400 | 2,6400 | 2,5950 | 2.329 | ,00 |
| 24/11/2015 | 2,6400 | -0,23% | 2,6420 | 2,6420 | 2,6400 | 830 | ,00 |
| 23/11/2015 | 2,6460 | 0,34% | 2,6400 | 2,6860 | 2,6400 | 7.333 | ,00 |
| 20/11/2015 | 2,6370 | 0,76% | 2,6170 | 2,6400 | 2,5050 | 4.570 | ,00 |
| 19/11/2015 | 2,6170 | 3,60% | 2,5140 | 2,6170 | 2,5140 | 1.318 | ,00 |
| 18/11/2015 | 2,5260 | 6,18% | 2,2990 | 2,5260 | 2,2990 | 2.052 | ,00 |
| 17/11/2015 | 2,3790 | -9,09% | 2,3670 | 2,3790 | 2,3670 | 53 | ,00 |
| 16/11/2015 | 2,6170 | 0,00% | 2,6170 | 2,6170 | 2,6170 | ,00 | |
| 13/11/2015 | 2,6170 | 0,00% | 2,6170 | 2,6170 | 2,6170 | ,00 | |
| 12/11/2015 | 2,6170 | 0,00% | 2,6170 | 2,6170 | 2,6170 | 57 | ,00 |
| 11/11/2015 | 2,6170 | 0,00% | 2,6170 | 2,6170 | 2,6170 | ,00 | |
| 10/11/2015 | 2,6170 | 0,00% | 2,6160 | 2,6170 | 2,6160 | 791 | ,00 |
| 09/11/2015 | 2,6170 | 0,00% | 2,6170 | 2,6170 | 2,6170 | 220 | ,00 |
| 06/11/2015 | 2,6170 | 1,75% | 2,6170 | 2,6170 | 2,6170 | 1.142 | ,00 |
| 05/11/2015 | 2,5720 | 0,00% | 2,5720 | 2,5720 | 2,5720 | ,00 | |
| 04/11/2015 | 2,5720 | 0,00% | 2,5750 | 2,5750 | 2,5720 | 3.954 | ,00 |
| 03/11/2015 | 2,5720 | -0,46% | 2,5720 | 2,5720 | 2,5720 | 2.342 | ,00 |
| 02/11/2015 | 2,5840 | 0,31% | 2,5720 | 2,5840 | 2,5720 | 835 | ,00 |
| 30/10/2015 | 2,5760 | 2,92% | 2,5720 | 2,5950 | 2,5720 | 11.841 | ,00 |
| 29/10/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 27/10/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 26/10/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | 1.929 | ,00 |
| 23/10/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | 1.318 | ,00 |
| 22/10/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 21/10/2015 | 2,5030 | -5,19% | 2,5030 | 2,5030 | 2,2990 | 1.555 | ,00 |
| 20/10/2015 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 26.477 | ,00 |
| 19/10/2015 | 2,6400 | 9,95% | 2,2760 | 2,6400 | 2,2760 | 444 | ,00 |
| 16/10/2015 | 2,4010 | 0,00% | 2,4010 | 2,4010 | 2,4010 | ,00 | |
| 15/10/2015 | 2,4010 | -0,46% | 2,4010 | 2,4010 | 2,4010 | 580 | ,00 |
| 14/10/2015 | 2,4120 | -3,64% | 2,2760 | 2,4580 | 2,2760 | 114 | ,00 |
| 13/10/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 12/10/2015 | 2,5030 | 4,73% | 2,5030 | 2,5030 | 2,5030 | 4 | ,00 |
| 09/10/2015 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 08/10/2015 | 2,3900 | 15,40% | 2,3900 | 2,3900 | 2,3900 | 44 | ,00 |
| 07/10/2015 | 2,0710 | -17,26% | 2,0710 | 2,0710 | 2,0710 | 44 | ,00 |
| 06/10/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 05/10/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,3900 | 3.326 | ,00 |
| 02/10/2015 | 2,5030 | 0,00% | 2,3900 | 2,5030 | 2,3900 | 136 | ,00 |
| 01/10/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 30/9/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 29/9/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 28/9/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 25/9/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | 44 | ,00 |
| 24/9/2015 | 2,5030 | -3,47% | 2,5030 | 2,5030 | 2,5030 | 1.318 | ,00 |
| 23/9/2015 | 2,5930 | -0,50% | 2,5950 | 2,5950 | 2,5900 | 2.636 | ,00 |
| 22/9/2015 | 2,6060 | 0,00% | 2,6060 | 2,6060 | 2,6060 | ,00 | |
| 21/9/2015 | 2,6060 | 0,00% | 2,6060 | 2,6060 | 2,6060 | ,00 | |
| 18/9/2015 | 2,6060 | 9,04% | 2,6060 | 2,6060 | 2,6060 | 22 | ,00 |
| 17/9/2015 | 2,3900 | -7,08% | 2,3900 | 2,3900 | 2,3900 | 97 | ,00 |
| 16/9/2015 | 2,5720 | -1,72% | 2,5720 | 2,5720 | 2,5720 | 4 | ,00 |
| 15/9/2015 | 2,6170 | 9,50% | 2,3900 | 2,6170 | 2,3900 | 67.542 | ,00 |
| 14/9/2015 | 2,3900 | 5,01% | 2,3900 | 2,3900 | 2,3900 | 44 | ,00 |
| 11/9/2015 | 2,2760 | 1,93% | 2,2760 | 2,2760 | 2,2760 | 2.197 | ,00 |
| 10/9/2015 | 2,2330 | 0,00% | 2,2330 | 2,2330 | 2,2330 | 65.907 | ,00 |
| 09/9/2015 | 2,2330 | -8,30% | 2,3900 | 2,3900 | 2,2330 | 101 | ,00 |
| 08/9/2015 | 2,4350 | 0,00% | 2,4350 | 2,4350 | 2,4350 | ,00 | |
| 07/9/2015 | 2,4350 | 9,68% | 2,4350 | 2,4350 | 2,4350 | 22 | ,00 |
| 04/9/2015 | 2,2200 | -6,21% | 2,2200 | 2,2200 | 2,2200 | 4.394 | ,00 |
| 03/9/2015 | 2,3670 | 0,00% | 2,3670 | 2,3670 | 2,3670 | ,00 | |
| 02/9/2015 | 2,3670 | 0,00% | 2,3670 | 2,3670 | 2,3670 | ,00 | |
| 01/9/2015 | 2,3670 | 0,00% | 2,3670 | 2,3670 | 2,3670 | ,00 | |
| 31/8/2015 | 2,3670 | 0,98% | 2,3670 | 2,3670 | 2,3670 | 123 | ,00 |
| 28/8/2015 | 2,3440 | 9,58% | 2,3440 | 2,3440 | 2,3440 | 154 | ,00 |
| 27/8/2015 | 2,1390 | -8,32% | 2,1170 | 2,1390 | 2,1170 | 145 | ,00 |
| 26/8/2015 | 2,3330 | -1,60% | 2,2990 | 2,3330 | 2,2530 | 641 | ,00 |
| 25/8/2015 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,3710 | ,00 | |
| 24/8/2015 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,3710 | ,00 | |
| 21/8/2015 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,3710 | ,00 | |
| 20/8/2015 | 2,3710 | -9,26% | 2,3710 | 2,3710 | 2,3710 | 22 | ,00 |
| 19/8/2015 | 2,6130 | -4,25% | 2,6170 | 2,6170 | 2,5720 | 11.358 | ,00 |
| 18/8/2015 | 2,7290 | 7,06% | 2,7310 | 2,7310 | 2,7290 | 593 | ,00 |
| 17/8/2015 | 2,5490 | 0,00% | 2,5490 | 2,5490 | 2,5490 | 88 | ,00 |
| 14/8/2015 | 2,5490 | -2,19% | 2,5490 | 2,5490 | 2,5490 | 352 | ,00 |
| 13/8/2015 | 2,6060 | 0,00% | 2,6060 | 2,6060 | 2,6060 | ,00 | |
| 12/8/2015 | 2,6060 | 0,00% | 2,6060 | 2,6060 | 2,6060 | ,00 | |
| 11/8/2015 | 2,6060 | 0,00% | 2,6060 | 2,6060 | 2,6060 | ,00 | |
| 10/8/2015 | 2,6060 | 0,00% | 2,6060 | 2,6060 | 2,6060 | ,00 | |
| 07/8/2015 | 2,6060 | 0,08% | 2,6040 | 2,6060 | 2,6040 | 3.172 | ,00 |
| 06/8/2015 | 2,6040 | 10,01% | 2,3670 | 2,6040 | 2,3670 | 180 | ,00 |
| 05/8/2015 | 2,3670 | 0,00% | 2,3700 | 2,3700 | 2,3670 | 286 | ,00 |
| 04/8/2015 | 2,3670 | 0,47% | 2,3670 | 2,3700 | 2,3670 | 1.507 | ,00 |
| 03/8/2015 | 2,3560 | -9,97% | 2,3560 | 2,3560 | 2,3560 | 132 | ,00 |
| 26/6/2015 | 2,6170 | 0,00% | 2,6170 | 2,6170 | 2,6170 | ,00 | |
| 25/6/2015 | 2,6170 | 0,00% | 2,6170 | 2,6170 | 2,6170 | ,00 | |
| 24/6/2015 | 2,6170 | 0,00% | 2,6170 | 2,6170 | 2,6170 | ,00 | |
| 23/6/2015 | 2,6170 | 3,03% | 2,5950 | 2,6170 | 2,5950 | 7.030 | ,00 |
| 22/6/2015 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 19/6/2015 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 18/6/2015 | 2,5400 | -1,36% | 2,5050 | 2,5720 | 2,5030 | 18.498 | ,00 |
| 17/6/2015 | 2,5750 | 0,00% | 2,5750 | 2,5750 | 2,5750 | ,00 | |
| 16/6/2015 | 2,5750 | 0,00% | 2,5750 | 2,5750 | 2,5750 | ,00 | |
| 15/6/2015 | 2,5750 | -1,60% | 2,6170 | 2,6170 | 2,5750 | 1.441 | ,00 |
| 12/6/2015 | 2,6170 | 0,04% | 2,5030 | 2,6280 | 2,5030 | 22.365 | ,00 |
| 11/6/2015 | 2,6160 | -0,04% | 2,7070 | 2,7070 | 2,6160 | 2.610 | ,00 |
| 10/6/2015 | 2,6170 | 0,00% | 2,6170 | 2,6170 | 2,6170 | ,00 | |
| 09/6/2015 | 2,6170 | 4,47% | 2,6370 | 2,7540 | 2,6170 | 1.982 | ,00 |
| 08/6/2015 | 2,5050 | -5,11% | 2,5050 | 2,5050 | 2,5050 | 88 | ,00 |
| 05/6/2015 | 2,6400 | -9,31% | 2,6220 | 2,6860 | 2,6220 | 6.498 | ,00 |
| 04/6/2015 | 2,9110 | -0,17% | 3,1410 | 3,1410 | 2,9110 | 105 | ,00 |
| 03/6/2015 | 2,9160 | 2,50% | 2,9160 | 2,9160 | 2,9160 | 1.142 | ,00 |
| 02/6/2015 | 2,8450 | 8,71% | 2,7310 | 2,8450 | 2,7310 | 1.538 | ,00 |
| 29/5/2015 | 2,6170 | 4,55% | 2,5030 | 2,6170 | 2,4700 | 15.638 | ,00 |
| 28/5/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | 3.001 | ,00 |
| 27/5/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | 2.693 | ,00 |
| 26/5/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | 1.002 | ,00 |
| 25/5/2015 | 2,5030 | -0,28% | 2,5030 | 2,5030 | 2,5030 | 10.853 | ,00 |
| 22/5/2015 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 21/5/2015 | 2,5100 | 0,20% | 2,5100 | 2,5100 | 2,5030 | 1.595 | ,00 |
| 20/5/2015 | 2,5050 | -5,83% | 2,6630 | 2,6880 | 2,5030 | 10.598 | ,00 |
| 19/5/2015 | 2,6600 | 1,64% | 2,5050 | 2,7080 | 2,5030 | 26.424 | ,00 |
| 18/5/2015 | 2,6170 | 0,00% | 2,6170 | 2,6170 | 2,6170 | 224 | ,00 |
| 15/5/2015 | 2,6170 | 3,89% | 2,5840 | 2,6460 | 2,5840 | 4.614 | ,00 |
| 14/5/2015 | 2,5190 | 0,64% | 2,4610 | 2,5230 | 2,4610 | 9.706 | ,00 |
| 13/5/2015 | 2,5030 | 0,00% | 2,5030 | 2,5050 | 2,3900 | 48.763 | ,00 |
| 12/5/2015 | 2,5030 | 5,75% | 2,4810 | 2,5030 | 2,4810 | 747 | ,00 |
| 11/5/2015 | 2,3670 | 0,00% | 2,3670 | 2,3670 | 2,3670 | ,00 | |
| 08/5/2015 | 2,3670 | 0,00% | 2,3670 | 2,3670 | 2,3670 | ,00 | |
| 07/5/2015 | 2,3670 | 1,98% | 2,3670 | 2,3670 | 2,3670 | 602 | ,00 |
| 06/5/2015 | 2,3210 | -1,94% | 2,3210 | 2,3210 | 2,3210 | 145 | ,00 |
| 05/5/2015 | 2,3670 | 0,00% | 2,3670 | 2,3790 | 2,3670 | 817 | ,00 |
| 04/5/2015 | 2,3670 | 0,00% | 2,3790 | 2,3790 | 2,3670 | 5.725 | ,00 |
| 30/4/2015 | 2,3670 | 0,00% | 2,3710 | 2,3710 | 2,3670 | 17.575 | ,00 |
| 29/4/2015 | 2,3670 | -9,55% | 2,3670 | 2,3670 | 2,3670 | 879 | ,00 |
| 28/4/2015 | 2,6170 | 5,95% | 2,4700 | 2,6170 | 2,4700 | 439 | ,00 |
| 27/4/2015 | 2,4700 | 1,44% | 2,4700 | 2,4700 | 2,4700 | 483 | ,00 |
| 24/4/2015 | 2,4350 | 2,87% | 2,3670 | 2,4990 | 2,3670 | 830 | ,00 |
| 23/4/2015 | 2,3670 | 0,00% | 2,3670 | 2,3670 | 2,3670 | 409 | ,00 |
| 22/4/2015 | 2,3670 | -1,50% | 2,3670 | 2,3700 | 2,3670 | 4.394 | ,00 |
| 21/4/2015 | 2,4030 | 1,52% | 2,4580 | 2,4700 | 2,3670 | 5.870 | ,00 |
| 20/4/2015 | 2,3670 | 0,00% | 2,3670 | 2,4700 | 2,3670 | 20.572 | ,00 |
| 17/4/2015 | 2,3670 | -0,13% | 2,3710 | 2,3900 | 2,3670 | 9.732 | ,00 |
| 16/4/2015 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | 1.639 | ,00 |
| 15/4/2015 | 2,3700 | 1,50% | 2,3670 | 2,3710 | 2,3670 | 29.430 | ,00 |
| 14/4/2015 | 2,3350 | -3,19% | 2,3350 | 2,3350 | 2,3350 | 1.309 | ,00 |
| 09/4/2015 | 2,4120 | 3,30% | 2,3330 | 2,4120 | 2,3330 | 461 | ,00 |
| 08/4/2015 | 2,3350 | 0,00% | 2,3440 | 2,3440 | 2,3350 | 453 | ,00 |
| 07/4/2015 | 2,3350 | 0,00% | 2,3350 | 2,3350 | 2,3350 | ,00 | |
| 02/4/2015 | 2,3350 | 0,09% | 2,3330 | 2,3380 | 2,3330 | 9.622 | ,00 |
| 01/4/2015 | 2,3330 | -4,66% | 2,3330 | 2,3330 | 2,3330 | 26 | ,00 |
| 31/3/2015 | 2,4470 | 4,89% | 2,3330 | 2,4470 | 2,3330 | 747 | ,00 |
| 30/3/2015 | 2,3330 | 1,83% | 2,3330 | 2,3330 | 2,3330 | 879 | ,00 |
| 27/3/2015 | 2,2910 | 0,66% | 2,2820 | 2,2910 | 2,2810 | 549 | ,00 |
| 26/3/2015 | 2,2760 | -6,61% | 2,2760 | 2,3900 | 2,2760 | 13.889 | ,00 |
| 24/3/2015 | 2,4370 | 0,00% | 2,4350 | 2,4370 | 2,4350 | 4.394 | ,00 |
| 23/3/2015 | 2,4370 | 0,08% | 2,4350 | 2,4470 | 2,4320 | 9.737 | ,00 |
| 20/3/2015 | 2,4350 | 8,75% | 2,4350 | 2,4350 | 2,4350 | 308 | ,00 |
| 19/3/2015 | 2,2390 | 0,18% | 2,2420 | 2,2420 | 2,2390 | 299 | ,00 |
| 18/3/2015 | 2,2350 | -3,71% | 2,2760 | 2,2760 | 2,2200 | 3.515 | ,00 |
| 17/3/2015 | 2,3210 | -4,21% | 2,4580 | 2,4580 | 2,3190 | 27.514 | ,00 |
| 16/3/2015 | 2,4230 | 3,37% | 2,3900 | 2,4230 | 2,3900 | 1.758 | ,00 |
| 13/3/2015 | 2,3440 | 4,88% | 2,3440 | 2,3510 | 2,3440 | 17.096 | ,00 |
| 12/3/2015 | 2,2350 | 0,00% | 2,2350 | 2,2350 | 2,2350 | ,00 | |
| 11/3/2015 | 2,2350 | -0,80% | 2,2330 | 2,2990 | 2,2330 | 4.262 | ,00 |
| 10/3/2015 | 2,2530 | 0,49% | 2,2690 | 2,2690 | 2,2330 | 1.191 | ,00 |
| 09/3/2015 | 2,2420 | -0,97% | 2,2200 | 2,2500 | 2,2080 | 12.435 | ,00 |
| 06/3/2015 | 2,2640 | 0,00% | 2,2640 | 2,2640 | 2,2640 | ,00 | |
| 05/3/2015 | 2,2640 | 0,49% | 2,2530 | 2,2740 | 2,2090 | 1.722 | ,00 |
| 04/3/2015 | 2,2530 | -0,71% | 2,2330 | 2,2530 | 2,2300 | 2.654 | ,00 |
| 03/3/2015 | 2,2690 | 7,08% | 2,1760 | 2,2690 | 2,1760 | 3.005 | ,00 |
| 02/3/2015 | 2,1190 | -4,03% | 2,2080 | 2,2080 | 2,1190 | 21.191 | ,00 |
| 27/2/2015 | 2,2080 | 0,00% | 2,2080 | 2,2080 | 2,2080 | ,00 | |
| 26/2/2015 | 2,2080 | -2,08% | 2,0560 | 2,2080 | 2,0560 | 110 | ,00 |
| 25/2/2015 | 2,2550 | -0,31% | 2,1620 | 2,2550 | 2,1390 | 9.060 | ,00 |
| 24/2/2015 | 2,2620 | 1,48% | 2,0300 | 2,2640 | 2,0300 | 953 | ,00 |
| 20/2/2015 | 2,2290 | 1,18% | 2,0300 | 2,2290 | 2,0300 | 35 | ,00 |
| 19/2/2015 | 2,2030 | 0,00% | 2,2030 | 2,2030 | 2,2030 | ,00 | |
| 18/2/2015 | 2,2030 | -0,23% | 2,0050 | 2,2030 | 2,0050 | 62 | ,00 |
| 17/2/2015 | 2,2080 | -0,81% | 2,2080 | 2,2080 | 2,2080 | 879 | ,00 |
| 16/2/2015 | 2,2260 | 0,00% | 2,2260 | 2,2260 | 2,2260 | ,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.% |
|---|