| 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 |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 2,0260 | -1,07% | 2,0260 | 2,0260 | 1,9870 | 3.493 | ,00 |
| 24/9/2014 | 2,0480 | 0,10% | 1,9890 | 2,0480 | 1,9660 | 8.194 | ,00 |
| 23/9/2014 | 2,0460 | 0,99% | 2,0030 | 2,0480 | 1,9800 | 4.539 | ,00 |
| 22/9/2014 | 2,0260 | 0,00% | 2,0260 | 2,0260 | 2,0260 | 4 | ,00 |
| 19/9/2014 | 2,0260 | 2,89% | 1,9690 | 2,0260 | 1,9660 | 2.311 | ,00 |
| 18/9/2014 | 1,9690 | -0,56% | 1,9690 | 1,9690 | 1,9690 | 66 | ,00 |
| 17/9/2014 | 1,9800 | 0,76% | 1,9770 | 1,9800 | 1,9770 | 1.331 | ,00 |
| 16/9/2014 | 1,9650 | -2,19% | 2,0070 | 2,0070 | 1,9650 | 1.604 | ,00 |
| 15/9/2014 | 2,0090 | -2,90% | 2,0480 | 2,0480 | 2,0090 | 1.525 | ,00 |
| 12/9/2014 | 2,0690 | -0,24% | 2,0480 | 2,0690 | 2,0480 | 782 | ,00 |
| 11/9/2014 | 2,0740 | 0,14% | 2,0280 | 2,0740 | 2,0030 | 5.189 | ,00 |
| 10/9/2014 | 2,0710 | -0,96% | 2,0530 | 2,0800 | 2,0300 | 2.316 | ,00 |
| 09/9/2014 | 2,0910 | -0,76% | 2,0710 | 2,0940 | 2,0480 | 34.021 | ,00 |
| 08/9/2014 | 2,1070 | -0,38% | 2,0770 | 2,1070 | 2,0760 | 901 | ,00 |
| 05/9/2014 | 2,1150 | 1,15% | 2,0710 | 2,1150 | 2,0710 | 2.733 | ,00 |
| 04/9/2014 | 2,0910 | 1,06% | 2,0670 | 2,1060 | 2,0480 | 28.120 | ,00 |
| 03/9/2014 | 2,0690 | 4,02% | 1,9390 | 2,0690 | 1,9340 | 28.380 | ,00 |
| 02/9/2014 | 1,9890 | 2,84% | 1,9160 | 1,9890 | 1,8960 | 21.991 | ,00 |
| 01/9/2014 | 1,9340 | 1,04% | 1,9140 | 1,9340 | 1,9120 | 8.436 | ,00 |
| 29/8/2014 | 1,9140 | 0,58% | 1,9040 | 1,9140 | 1,8890 | 2.289 | ,00 |
| 28/8/2014 | 1,9030 | 2,70% | 1,8800 | 1,9040 | 1,8660 | 5.875 | ,00 |
| 27/8/2014 | 1,8530 | 0,27% | 1,8480 | 1,8780 | 1,8480 | 3.247 | ,00 |
| 26/8/2014 | 1,8480 | -1,86% | 1,8840 | 1,8860 | 1,8480 | 24.803 | ,00 |
| 25/8/2014 | 1,8830 | -0,16% | 1,8860 | 1,9040 | 1,8570 | 3.449 | ,00 |
| 22/8/2014 | 1,8860 | -0,16% | 1,8890 | 1,8890 | 1,8540 | 6.679 | ,00 |
| 21/8/2014 | 1,8890 | 3,06% | 1,8330 | 1,9210 | 1,8210 | 50.191 | ,00 |
| 20/8/2014 | 1,8330 | 0,66% | 1,8210 | 1,8330 | 1,8210 | 16.020 | ,00 |
| 19/8/2014 | 1,8210 | -0,33% | 1,8330 | 1,8330 | 1,8210 | 6.591 | ,00 |
| 18/8/2014 | 1,8270 | -0,33% | 1,8100 | 1,8440 | 1,8070 | 7.118 | ,00 |
| 14/8/2014 | 1,8330 | 0,16% | 1,8210 | 1,8330 | 1,8210 | 250 | ,00 |
| 13/8/2014 | 1,8300 | -0,76% | 1,8370 | 1,8390 | 1,7930 | 3.348 | ,00 |
| 12/8/2014 | 1,8440 | 0,00% | 1,8980 | 1,9340 | 1,7780 | 2.948 | ,00 |
| 11/8/2014 | 1,8440 | -1,18% | 1,8660 | 1,8890 | 1,8330 | 11.652 | ,00 |
| 08/8/2014 | 1,8660 | -1,48% | 1,8890 | 1,8890 | 1,8440 | 896 | ,00 |
| 07/8/2014 | 1,8940 | -3,66% | 1,9690 | 1,9690 | 1,8440 | 1.314 | ,00 |
| 06/8/2014 | 1,9660 | 0,46% | 1,9690 | 1,9690 | 1,7870 | 18.621 | ,00 |
| 05/8/2014 | 1,9570 | 0,00% | 1,9570 | 1,9570 | 1,9570 | ,00 | |
| 04/8/2014 | 1,9570 | 1,19% | 1,8960 | 1,9570 | 1,8940 | 958 | ,00 |
| 01/8/2014 | 1,9340 | -3,44% | 1,9820 | 1,9940 | 1,9340 | 923 | ,00 |
| 31/7/2014 | 2,0030 | 0,25% | 1,9800 | 2,0030 | 1,9800 | 242 | ,00 |
| 30/7/2014 | 1,9980 | -0,15% | 2,0010 | 2,0010 | 1,9890 | 272 | ,00 |
| 29/7/2014 | 2,0010 | 1,06% | 1,9800 | 2,0010 | 1,9690 | 4.978 | ,00 |
| 28/7/2014 | 1,9800 | 0,15% | 1,9800 | 1,9800 | 1,9740 | 242 | ,00 |
| 25/7/2014 | 1,9770 | 0,76% | 1,9620 | 1,9770 | 1,9570 | 2.483 | ,00 |
| 24/7/2014 | 1,9620 | -0,20% | 1,9690 | 1,9690 | 1,8890 | 1.226 | ,00 |
| 23/7/2014 | 1,9660 | 0,31% | 1,9760 | 1,9870 | 1,9570 | 3.449 | ,00 |
| 22/7/2014 | 1,9600 | -3,26% | 1,9690 | 2,0030 | 1,9460 | 3.374 | ,00 |
| 21/7/2014 | 2,0260 | -0,73% | 2,0480 | 2,0480 | 1,9570 | 2.878 | ,00 |
| 18/7/2014 | 2,0410 | -1,97% | 2,0530 | 2,0530 | 1,9570 | 1.028 | ,00 |
| 17/7/2014 | 2,0820 | 0,24% | 2,0710 | 2,0820 | 2,0710 | 83 | ,00 |
| 16/7/2014 | 2,0770 | -0,24% | 2,0800 | 2,0800 | 2,0770 | 2.021 | ,00 |
| 15/7/2014 | 2,0820 | 0,53% | 2,0820 | 2,0820 | 2,0820 | 26 | ,00 |
| 14/7/2014 | 2,0710 | 0,10% | 2,0690 | 2,0710 | 2,0690 | 439 | ,00 |
| 11/7/2014 | 2,0690 | 1,03% | 2,0600 | 2,0690 | 2,0600 | 2.197 | ,00 |
| 10/7/2014 | 2,0480 | 0,00% | 2,0480 | 2,0480 | 2,0260 | 558 | ,00 |
| 09/7/2014 | 2,0480 | -2,20% | 2,0710 | 2,0940 | 2,0480 | 4.433 | ,00 |
| 08/7/2014 | 2,0940 | -1,83% | 2,0480 | 2,0940 | 2,0390 | 16.248 | ,00 |
| 07/7/2014 | 2,1330 | 0,00% | 2,1370 | 2,1370 | 2,0480 | 9.798 | ,00 |
| 04/7/2014 | 2,1330 | -1,02% | 2,0360 | 2,1370 | 2,0360 | 11.516 | ,00 |
| 03/7/2014 | 2,1550 | 0,75% | 2,0480 | 2,1550 | 2,0480 | 8.049 | ,00 |
| 02/7/2014 | 2,1390 | -0,23% | 2,1460 | 2,1480 | 2,1390 | 3.234 | ,00 |
| 01/7/2014 | 2,1440 | -0,09% | 2,1440 | 2,1440 | 2,1440 | 4 | ,00 |
| 30/6/2014 | 2,1460 | 0,61% | 2,0890 | 2,1460 | 2,0820 | 1.028 | ,00 |
| 27/6/2014 | 2,1330 | 0,00% | 2,1330 | 2,1330 | 2,1330 | 940 | ,00 |
| 26/6/2014 | 2,1330 | 0,23% | 2,1330 | 2,1330 | 2,1330 | 2.135 | ,00 |
| 25/6/2014 | 2,1280 | -0,33% | 2,1170 | 2,1280 | 2,1170 | 967 | ,00 |
| 24/6/2014 | 2,1350 | -0,84% | 2,1330 | 2,1350 | 2,1170 | 3.827 | ,00 |
| 23/6/2014 | 2,1530 | 0,65% | 2,1390 | 2,1620 | 2,1280 | 4.047 | ,00 |
| 20/6/2014 | 2,1390 | -2,11% | 2,0760 | 2,1740 | 2,0760 | 6.345 | ,00 |
| 19/6/2014 | 2,1850 | 0,23% | 2,1850 | 2,1850 | 2,1210 | 10.128 | ,00 |
| 18/6/2014 | 2,1800 | 0,09% | 2,1390 | 2,1800 | 2,0530 | 9.429 | ,00 |
| 17/6/2014 | 2,1780 | 0,74% | 2,1670 | 2,1780 | 2,1670 | 1.758 | ,00 |
| 16/6/2014 | 2,1620 | 0,65% | 2,1390 | 2,1620 | 2,1170 | 3.691 | ,00 |
| 13/6/2014 | 2,1480 | 0,51% | 2,1500 | 2,1620 | 2,1390 | 5.453 | ,00 |
| 12/6/2014 | 2,1370 | -4,00% | 2,2210 | 2,2210 | 2,0980 | 16.367 | ,00 |
| 11/6/2014 | 2,2260 | -0,18% | 2,1990 | 2,2300 | 2,1990 | 1.665 | ,00 |
| 10/6/2014 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2120 | 641 | ,00 |
| 06/6/2014 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2290 | 9.816 | ,00 |
| 05/6/2014 | 2,2300 | 0,04% | 2,2300 | 2,2380 | 2,2300 | 15.712 | ,00 |
| 04/6/2014 | 2,2290 | 0,22% | 2,2240 | 2,2290 | 2,1740 | 2.412 | ,00 |
| 03/6/2014 | 2,2240 | 1,09% | 2,2240 | 2,2240 | 2,1670 | 2.223 | ,00 |
| 02/6/2014 | 2,2000 | -1,35% | 2,1710 | 2,2300 | 2,1710 | 25.212 | ,00 |
| 30/5/2014 | 2,2300 | 2,72% | 2,2300 | 2,2300 | 2,2300 | 5.492 | ,00 |
| 29/5/2014 | 2,1710 | -0,64% | 2,2300 | 2,2300 | 2,1440 | 4.697 | ,00 |
| 28/5/2014 | 2,1850 | -2,41% | 2,2760 | 2,3210 | 2,1850 | 20.840 | ,00 |
| 27/5/2014 | 2,2390 | 1,36% | 2,2500 | 2,2740 | 2,2080 | 39.443 | ,00 |
| 26/5/2014 | 2,2090 | 0,00% | 2,2090 | 2,2090 | 2,2090 | 5.936 | ,00 |
| 23/5/2014 | 2,2090 | -0,67% | 2,1890 | 2,2200 | 2,1880 | 7.887 | ,00 |
| 22/5/2014 | 2,2240 | 0,72% | 2,2210 | 2,2260 | 2,2050 | 8.133 | ,00 |
| 21/5/2014 | 2,2080 | 0,00% | 2,2080 | 2,2080 | 2,2050 | 13.397 | ,00 |
| 20/5/2014 | 2,2080 | 0,55% | 2,2050 | 2,2080 | 2,1710 | 29.043 | ,00 |
| 19/5/2014 | 2,1960 | -1,74% | 2,2080 | 2,2420 | 2,1850 | 2.531 | ,00 |
| 16/5/2014 | 2,2350 | -1,19% | 2,1850 | 2,2390 | 2,1620 | 40.920 | ,00 |
| 15/5/2014 | 2,2620 | -0,40% | 2,1620 | 2,2710 | 2,1620 | 6.331 | ,00 |
| 14/5/2014 | 2,2710 | 2,85% | 2,2300 | 2,2710 | 2,2300 | 308 | ,00 |
| 13/5/2014 | 2,2080 | -0,99% | 2,2300 | 2,2300 | 2,1960 | 18.401 | ,00 |
| 12/5/2014 | 2,2300 | -2,02% | 2,2740 | 2,2740 | 2,2080 | 747 | ,00 |
| 09/5/2014 | 2,2760 | -1,00% | 2,2760 | 2,2760 | 2,2760 | 2.878 | ,00 |
| 08/5/2014 | 2,2990 | -0,95% | 2,3330 | 2,3350 | 2,2870 | 3.902 | ,00 |
| 07/5/2014 | 2,3210 | 0,09% | 2,2780 | 2,3210 | 2,2760 | 2.342 | ,00 |
| 06/5/2014 | 2,3190 | -0,09% | 2,2760 | 2,3190 | 2,2760 | 6.310 | ,00 |
| 05/5/2014 | 2,3210 | 0,09% | 2,2760 | 2,3210 | 2,2760 | 3.581 | ,00 |
| 02/5/2014 | 2,3190 | 1,67% | 2,3190 | 2,3210 | 2,3100 | 4.416 | ,00 |
| 30/4/2014 | 2,2810 | -0,18% | 2,2990 | 2,3210 | 2,2500 | 11.015 | ,00 |
| 29/4/2014 | 2,2850 | 0,00% | 2,2900 | 2,2900 | 2,2760 | 7.812 | ,00 |
| 28/4/2014 | 2,2850 | 0,40% | 2,2760 | 2,2900 | 2,2530 | 18.955 | ,00 |
| 25/4/2014 | 2,2760 | -0,22% | 2,2760 | 2,2870 | 2,2760 | 78.021 | ,00 |
| 24/4/2014 | 2,2810 | 2,29% | 2,2490 | 2,2810 | 2,2490 | 10.449 | ,00 |
| 23/4/2014 | 2,2300 | -2,02% | 2,2710 | 2,2760 | 2,2300 | 12.448 | ,00 |
| 22/4/2014 | 2,2760 | 0,09% | 2,2760 | 2,2760 | 2,2300 | 7.360 | ,00 |
| 17/4/2014 | 2,2740 | 0,31% | 2,2300 | 2,2760 | 2,2300 | 58.429 | ,00 |
| 16/4/2014 | 2,2670 | 0,00% | 2,2260 | 2,2670 | 2,1620 | 2.742 | ,00 |
| 15/4/2014 | 2,2670 | -0,40% | 2,2740 | 2,2740 | 2,2300 | 510 | ,00 |
| 14/4/2014 | 2,2760 | -3,27% | 2,3530 | 2,3530 | 2,2530 | 13.274 | ,00 |
| 11/4/2014 | 2,3530 | -5,96% | 2,4790 | 2,4790 | 2,3530 | 15.110 | ,00 |
| 10/4/2014 | 2,5020 | -0,48% | 2,5030 | 2,5190 | 2,4810 | 105.869 | ,00 |
| 09/4/2014 | 2,5140 | 0,36% | 2,5080 | 2,5140 | 2,5030 | 104.221 | ,00 |
| 08/4/2014 | 2,5050 | -1,26% | 2,5050 | 2,5130 | 2,5030 | 93.184 | ,00 |
| 07/4/2014 | 2,5370 | 0,59% | 2,5190 | 2,5370 | 2,5030 | 103.083 | ,00 |
| 04/4/2014 | 2,5220 | 0,76% | 2,5030 | 2,5220 | 2,5030 | 188.139 | ,00 |
| 03/4/2014 | 2,5030 | -0,40% | 2,5260 | 2,5260 | 2,5030 | 143.230 | ,00 |
| 02/4/2014 | 2,5130 | -0,71% | 2,5030 | 2,5280 | 2,5030 | 100.236 | ,00 |
| 01/4/2014 | 2,5310 | 0,36% | 2,5190 | 2,5420 | 2,5030 | 93.131 | ,00 |
| 31/3/2014 | 2,5220 | -0,86% | 2,5420 | 2,5490 | 2,5170 | 1.243 | ,00 |
| 28/3/2014 | 2,5440 | 0,36% | 2,5050 | 2,5440 | 2,5050 | 2.263 | ,00 |
| 27/3/2014 | 2,5350 | -0,55% | 2,5490 | 2,5490 | 2,5030 | 59.347 | ,00 |
| 26/3/2014 | 2,5490 | 2,95% | 2,5050 | 2,5490 | 2,5030 | 13.502 | ,00 |
| 24/3/2014 | 2,4760 | 1,98% | 2,4440 | 2,4810 | 2,4440 | 5.681 | ,00 |
| 21/3/2014 | 2,4280 | 3,19% | 2,3670 | 2,4280 | 2,3470 | 12.870 | ,00 |
| 20/3/2014 | 2,3530 | -1,92% | 2,3560 | 2,3900 | 2,3440 | 36.508 | ,00 |
| 19/3/2014 | 2,3990 | 2,43% | 2,3420 | 2,3990 | 2,3210 | 19.812 | ,00 |
| 18/3/2014 | 2,3420 | 0,99% | 2,3310 | 2,3420 | 2,3210 | 15.370 | ,00 |
| 17/3/2014 | 2,3190 | 0,87% | 2,2990 | 2,3210 | 2,2780 | 17.755 | ,00 |
| 14/3/2014 | 2,2990 | 0,92% | 2,2760 | 2,2990 | 2,2420 | 26.600 | ,00 |
| 13/3/2014 | 2,2780 | -0,78% | 2,2780 | 2,3310 | 2,2760 | 3.304 | ,00 |
| 12/3/2014 | 2,2960 | 1,59% | 2,2760 | 2,2990 | 2,2760 | 160.405 | ,00 |
| 11/3/2014 | 2,2600 | 0,98% | 2,2760 | 2,2760 | 2,2500 | 6.274 | ,00 |
| 10/3/2014 | 2,2380 | 1,91% | 2,2260 | 2,2740 | 2,2200 | 11.565 | ,00 |
| 07/3/2014 | 2,1960 | 0,50% | 2,1850 | 2,2290 | 2,1850 | 11.771 | ,00 |
| 06/3/2014 | 2,1850 | 1,25% | 2,1670 | 2,1850 | 2,1580 | 7.307 | ,00 |
| 05/3/2014 | 2,1580 | 0,89% | 2,1170 | 2,1670 | 2,1170 | 32.650 | ,00 |
| 04/3/2014 | 2,1390 | 0,42% | 2,0510 | 2,1500 | 2,0510 | 24.381 | ,00 |
| 28/2/2014 | 2,1300 | 1,28% | 2,0820 | 2,1300 | 2,0710 | 7.663 | ,00 |
| 27/2/2014 | 2,1030 | 2,69% | 2,0600 | 2,1030 | 2,0480 | 12.430 | ,00 |
| 26/2/2014 | 2,0480 | 0,44% | 2,0360 | 2,1030 | 2,0360 | 30.937 | ,00 |
| 25/2/2014 | 2,0390 | 0,00% | 2,0360 | 2,0710 | 2,0360 | 5.141 | ,00 |
| 24/2/2014 | 2,0390 | 2,72% | 1,9340 | 2,0390 | 1,9340 | 196.052 | ,00 |
| 21/2/2014 | 1,9850 | 2,11% | 1,9460 | 1,9850 | 1,9460 | 17.628 | ,00 |
| 20/2/2014 | 1,9440 | 0,99% | 1,8710 | 1,9570 | 1,8710 | 121.217 | ,00 |
| 19/2/2014 | 1,9250 | 0,05% | 1,8710 | 1,9250 | 1,8710 | 242 | ,00 |
| 18/2/2014 | 1,9240 | 0,63% | 1,8680 | 1,9240 | 1,8680 | 492 | ,00 |
| 17/2/2014 | 1,9120 | 0,63% | 1,9030 | 1,9140 | 1,9000 | 73.377 | ,00 |
| 14/2/2014 | 1,9000 | 0,32% | 1,8830 | 1,9140 | 1,8830 | 1.371 | ,00 |
| 13/2/2014 | 1,8940 | -2,02% | 1,8800 | 1,9120 | 1,8800 | 2.988 | ,00 |
| 12/2/2014 | 1,9330 | 0,47% | 1,8660 | 1,9340 | 1,8250 | 21.578 | ,00 |
| 11/2/2014 | 1,9240 | -0,31% | 1,9240 | 1,9240 | 1,9070 | 5.317 | ,00 |
| 10/2/2014 | 1,9300 | 0,57% | 1,8910 | 1,9340 | 1,8910 | 102.811 | ,00 |
| 07/2/2014 | 1,9190 | 0,00% | 1,9160 | 1,9190 | 1,9160 | 7.869 | ,00 |
| 06/2/2014 | 1,9190 | 0,37% | 1,8910 | 1,9190 | 1,8890 | 8.577 | ,00 |
| 05/2/2014 | 1,9120 | -0,47% | 1,9210 | 1,9210 | 1,8830 | 3.076 | ,00 |
| 04/2/2014 | 1,9210 | 0,00% | 1,9210 | 1,9210 | 1,9210 | 8.129 | ,00 |
| 03/2/2014 | 1,9210 | 1,69% | 1,8840 | 1,9210 | 1,8840 | 253.519 | ,00 |
| 31/1/2014 | 1,8890 | -0,74% | 1,8480 | 1,8890 | 1,8480 | 88 | ,00 |
| 30/1/2014 | 1,9030 | 0,90% | 1,8330 | 1,9030 | 1,8330 | 67.283 | ,00 |
| 29/1/2014 | 1,8860 | 2,28% | 1,8440 | 1,8890 | 1,8440 | 30.757 | ,00 |
| 28/1/2014 | 1,8440 | 0,16% | 1,8270 | 1,8660 | 1,8210 | 25.629 | ,00 |
| 27/1/2014 | 1,8410 | -0,70% | 1,8210 | 1,8750 | 1,8160 | 13.779 | ,00 |
| 24/1/2014 | 1,8540 | -1,96% | 1,8660 | 1,8680 | 1,8210 | 9.064 | ,00 |
| 23/1/2014 | 1,8910 | -0,47% | 1,8940 | 1,8940 | 1,8890 | 584 | ,00 |
| 22/1/2014 | 1,9000 | -0,63% | 1,8960 | 1,9100 | 1,8960 | 7.645 | ,00 |
| 21/1/2014 | 1,9120 | -0,10% | 1,8940 | 1,9120 | 1,8890 | 23.902 | ,00 |
| 20/1/2014 | 1,9140 | -1,03% | 1,9070 | 1,9330 | 1,8980 | 16.455 | ,00 |
| 17/1/2014 | 1,9340 | 0,00% | 1,9000 | 1,9460 | 1,9000 | 11.732 | ,00 |
| 16/1/2014 | 1,9340 | -0,41% | 1,9240 | 1,9340 | 1,8940 | 29.997 | ,00 |
| 15/1/2014 | 1,9420 | -1,77% | 1,9370 | 1,9690 | 1,9340 | 8.656 | ,00 |
| 14/1/2014 | 1,9770 | -0,75% | 1,9190 | 1,9770 | 1,9190 | 10.857 | ,00 |
| 13/1/2014 | 1,9920 | 1,89% | 1,9550 | 1,9920 | 1,9460 | 80.570 | ,00 |
| 10/1/2014 | 1,9550 | 3,22% | 1,8660 | 1,9570 | 1,8660 | 61.707 | ,00 |
| 09/1/2014 | 1,8940 | 0,26% | 1,8570 | 1,9240 | 1,8570 | 25.735 | ,00 |
| 08/1/2014 | 1,8890 | 3,85% | 1,8210 | 1,8890 | 1,8210 | 38.582 | ,00 |
| 07/1/2014 | 1,8190 | 1,28% | 1,8160 | 1,8210 | 1,7750 | 14.478 | ,00 |
| 03/1/2014 | 1,7960 | 1,53% | 1,7090 | 1,7960 | 1,7070 | 3.770 | ,00 |
| 02/1/2014 | 1,7690 | 1,38% | 1,7750 | 1,7750 | 1,7160 | 7.729 | ,00 |
| 31/12/2013 | 1,7450 | 2,23% | 1,6890 | 1,7750 | 1,6890 | 174.193 | ,00 |
| 30/12/2013 | 1,7070 | 0,12% | 1,6960 | 1,7090 | 1,6890 | 76.764 | ,00 |
| 27/12/2013 | 1,7050 | 0,53% | 1,6840 | 1,7070 | 1,6660 | 115.175 | ,00 |
| 23/12/2013 | 1,6960 | -2,08% | 1,7070 | 1,7070 | 1,6840 | 92.798 | ,00 |
| 20/12/2013 | 1,7320 | -0,40% | 1,7120 | 1,7430 | 1,7090 | 65.213 | ,00 |
| 19/12/2013 | 1,7390 | 0,29% | 1,7090 | 1,7410 | 1,7090 | 16.086 | ,00 |
| 18/12/2013 | 1,7340 | 0,23% | 1,7070 | 1,7410 | 1,6960 | 46.482 | ,00 |
| 17/12/2013 | 1,7300 | -0,12% | 1,7360 | 1,7360 | 1,7070 | 86.668 | ,00 |
| 16/12/2013 | 1,7320 | -4,31% | 1,7520 | 1,7640 | 1,7250 | 52.700 | ,00 |
| 13/12/2013 | 1,8100 | -1,58% | 1,8190 | 1,8210 | 1,8100 | 12.008 | ,00 |
| 12/12/2013 | 1,8390 | 0,00% | 1,8210 | 1,8410 | 1,8120 | 33.859 | ,00 |
| 11/12/2013 | 1,8390 | -1,24% | 1,8240 | 1,8660 | 1,8210 | 26.943 | ,00 |
| 10/12/2013 | 1,8620 | 0,11% | 1,8240 | 1,8620 | 1,8210 | 154.434 | ,00 |
| 09/12/2013 | 1,8600 | 0,00% | 1,8210 | 1,8600 | 1,8210 | 2.931 | ,00 |
| 06/12/2013 | 1,8600 | -0,11% | 1,8620 | 1,8620 | 1,8440 | 6.621 | ,00 |
| 05/12/2013 | 1,8620 | 1,58% | 1,8620 | 1,8620 | 1,8480 | 22.083 | ,00 |
| 04/12/2013 | 1,8330 | -0,43% | 1,8410 | 1,8410 | 1,8210 | 37.840 | ,00 |
| 03/12/2013 | 1,8410 | 2,39% | 1,8600 | 1,8600 | 1,8190 | 32.571 | ,00 |
| 02/12/2013 | 1,7980 | 5,45% | 1,6890 | 1,7980 | 1,6890 | 44.676 | ,00 |
| 29/11/2013 | 1,7050 | 0,00% | 1,7070 | 1,7300 | 1,7020 | 48.574 | ,00 |
| 28/11/2013 | 1,7050 | 0,00% | 1,6890 | 1,7070 | 1,6890 | 13.133 | ,00 |
| 27/11/2013 | 1,7050 | -0,12% | 1,6700 | 1,7120 | 1,6700 | 27.330 | ,00 |
| 26/11/2013 | 1,7070 | -3,83% | 1,6550 | 1,7180 | 1,6520 | 6.854 | ,00 |
| 25/11/2013 | 1,7750 | -0,78% | 1,5930 | 1,7980 | 1,5930 | 6.903 | ,00 |
| 22/11/2013 | 1,7890 | 0,00% | 1,7890 | 1,8210 | 1,7890 | 6.793 | ,00 |
| 21/11/2013 | 1,7890 | -1,16% | 1,8080 | 1,8310 | 1,7600 | 12.364 | ,00 |
| 20/11/2013 | 1,8100 | -0,11% | 1,8000 | 1,8310 | 1,7890 | 7.597 | ,00 |
| 19/11/2013 | 1,8120 | -0,60% | 1,8100 | 1,8120 | 1,8020 | 9.381 | ,00 |
| 18/11/2013 | 1,8230 | -2,20% | 1,8140 | 1,8520 | 1,8140 | 3.638 | ,00 |
| 15/11/2013 | 1,8640 | -0,53% | 1,8120 | 1,8740 | 1,8100 | 6.340 | ,00 |
| 14/11/2013 | 1,8740 | 1,19% | 1,8630 | 1,8740 | 1,8370 | 41.144 | ,00 |
| 13/11/2013 | 1,8520 | 3,99% | 1,8030 | 1,8640 | 1,8030 | 183.798 | ,00 |
| 12/11/2013 | 1,7810 | 0,74% | 1,7870 | 1,7890 | 1,7490 | 20.141 | ,00 |
| 11/11/2013 | 1,7680 | 0,28% | 1,7490 | 1,7680 | 1,7470 | 10.457 | ,00 |
| 08/11/2013 | 1,7630 | -0,17% | 1,7600 | 1,7890 | 1,7260 | 16.464 | ,00 |
| 07/11/2013 | 1,7660 | 0,00% | 1,7510 | 1,7740 | 1,7470 | 20.901 | ,00 |
| 06/11/2013 | 1,7660 | -0,45% | 1,7790 | 1,7790 | 1,7470 | 20.326 | ,00 |
| 05/11/2013 | 1,7740 | -0,84% | 1,7570 | 1,8020 | 1,7360 | 6.090 | ,00 |
| 04/11/2013 | 1,7890 | -1,16% | 1,8080 | 1,8100 | 1,7570 | 8.603 | ,00 |
| 01/11/2013 | 1,8100 | 0,11% | 1,8060 | 1,8310 | 1,7840 | 53.385 | ,00 |
| 31/10/2013 | 1,8080 | 5,42% | 1,6960 | 1,8100 | 1,6960 | 146.253 | ,00 |
| 30/10/2013 | 1,7150 | 0,59% | 1,7050 | 1,7150 | 1,6750 | 19.557 | ,00 |
| 29/10/2013 | 1,7050 | 0,00% | 1,7020 | 1,7150 | 1,6900 | 140.642 | ,00 |
| 25/10/2013 | 1,7050 | 8,74% | 1,6410 | 1,7260 | 1,5850 | 40.977 | ,00 |
| 24/10/2013 | 1,5680 | 2,22% | 1,5130 | 1,5680 | 1,5130 | 40.441 | ,00 |
| 23/10/2013 | 1,5340 | 1,05% | 1,5110 | 1,5370 | 1,5110 | 24.737 | ,00 |
| 22/10/2013 | 1,5180 | -1,04% | 1,5340 | 1,5340 | 1,4920 | 29.795 | ,00 |
| 21/10/2013 | 1,5340 | 0,00% | 1,5340 | 1,5340 | 1,5340 | ,00 | |
| 18/10/2013 | 1,5340 | 0,00% | 1,5340 | 1,5340 | 1,5340 | ,00 | |
| 17/10/2013 | 1,5340 | 0,00% | 1,5340 | 1,5340 | 1,5340 | ,00 | |
| 16/10/2013 | 1,5340 | 0,00% | 1,5340 | 1,5340 | 1,5340 | ,00 | |
| 15/10/2013 | 1,5340 | -1,22% | 1,5470 | 1,5790 | 1,5150 | 61.830 | ,00 |
| 14/10/2013 | 1,5530 | 0,39% | 1,5150 | 1,5720 | 1,4900 | 18.507 | ,00 |
| 11/10/2013 | 1,5470 | -2,40% | 1,6040 | 1,6040 | 1,5400 | 40.555 | ,00 |
| 10/10/2013 | 1,5850 | 0,00% | 1,6040 | 1,6220 | 1,5850 | 14.566 | ,00 |
| 09/10/2013 | 1,5850 | -0,38% | 1,5910 | 1,6220 | 1,5720 | 60.244 | ,00 |
| 08/10/2013 | 1,5910 | -1,91% | 1,6220 | 1,6290 | 1,5470 | 43.345 | ,00 |
| 07/10/2013 | 1,6220 | -0,43% | 1,6290 | 1,6290 | 1,5910 | 12.540 | ,00 |
| 04/10/2013 | 1,6290 | 4,49% | 1,5590 | 1,6290 | 1,5470 | 102.517 | ,00 |
| 03/10/2013 | 1,5590 | -0,45% | 1,5660 | 1,5660 | 1,5150 | 4.170 | ,00 |
| 02/10/2013 | 1,5660 | 1,23% | 1,5530 | 1,5720 | 1,5150 | 4.675 | ,00 |
| 01/10/2013 | 1,5470 | 2,59% | 1,5080 | 1,5470 | 1,4770 | 7.368 | ,00 |
| 30/9/2013 | 1,5080 | -2,08% | 1,5030 | 1,5080 | 1,4840 | 3.656 | ,00 |
| 27/9/2013 | 1,5400 | 0,39% | 1,5150 | 1,5470 | 1,4770 | 17.856 | ,00 |
| 26/9/2013 | 1,5340 | 1,72% | 1,4770 | 1,5340 | 1,4460 | 6.024 | ,00 |
| 25/9/2013 | 1,5080 | -2,52% | 1,5150 | 1,5400 | 1,5080 | 2.535 | ,00 |
| 24/9/2013 | 1,5470 | 3,83% | 1,5150 | 1,5470 | 1,4770 | 10.681 | ,00 |
| 23/9/2013 | 1,4900 | -0,47% | 1,4840 | 1,5080 | 1,4710 | 3.177 | ,00 |
| 20/9/2013 | 1,4970 | -0,73% | 1,5150 | 1,5150 | 1,4900 | 13.906 | ,00 |
| 19/9/2013 | 1,5080 | 2,52% | 1,4710 | 1,5150 | 1,4710 | 77.516 | ,00 |
| 18/9/2013 | 1,4710 | 0,41% | 1,4840 | 1,4900 | 1,4650 | 6.784 | ,00 |
| 17/9/2013 | 1,4650 | 0,00% | 1,4650 | 1,4840 | 1,4650 | 3.867 | ,00 |
| 16/9/2013 | 1,4650 | -0,81% | 1,4520 | 1,4900 | 1,4390 | 5.185 | ,00 |
| 13/9/2013 | 1,4770 | 1,72% | 1,4330 | 1,4770 | 1,4330 | 17.531 | ,00 |
| 12/9/2013 | 1,4520 | 0,00% | 1,4840 | 1,5030 | 1,4520 | 8.555 | ,00 |
| 11/9/2013 | 1,4520 | 0,00% | 1,4520 | 1,4840 | 1,4460 | 46.614 | ,00 |
| 10/9/2013 | 1,4520 | 0,41% | 1,4460 | 1,4520 | 1,4260 | 83.465 | ,00 |
| 09/9/2013 | 1,4460 | 0,00% | 1,4210 | 1,4520 | 1,4140 | 6.020 | ,00 |
| 06/9/2013 | 1,4460 | 3,14% | 1,3770 | 1,4460 | 1,3770 | 15.906 | ,00 |
| 05/9/2013 | 1,4020 | 0,00% | 1,4020 | 1,4390 | 1,3830 | 8.032 | ,00 |
| 04/9/2013 | 1,4020 | 0,00% | 1,3770 | 1,4020 | 1,3770 | 9.675 | ,00 |
| 03/9/2013 | 1,4020 | 1,37% | 1,3640 | 1,4020 | 1,3640 | 8.212 | ,00 |
| 02/9/2013 | 1,3830 | 1,39% | 1,3640 | 1,4080 | 1,3570 | 13.489 | ,00 |
| 30/8/2013 | 1,3640 | -1,80% | 1,3570 | 1,3770 | 1,3260 | 9.420 | ,00 |
| 29/8/2013 | 1,3890 | 0,87% | 1,3640 | 1,3890 | 1,3570 | 3.054 | ,00 |
| 28/8/2013 | 1,3770 | 1,47% | 1,3770 | 1,3770 | 1,3770 | 475 | ,00 |
| 27/8/2013 | 1,3570 | -2,79% | 1,4520 | 1,4520 | 1,3570 | 46.882 | ,00 |
| 26/8/2013 | 1,3960 | 0,50% | 1,3700 | 1,4020 | 1,3700 | 7.935 | ,00 |
| 23/8/2013 | 1,3890 | 0,00% | 1,4140 | 1,4210 | 1,3890 | 6.050 | ,00 |
| 22/8/2013 | 1,3890 | -1,35% | 1,4210 | 1,4210 | 1,3570 | 9.130 | ,00 |
| 21/8/2013 | 1,4080 | 0,86% | 1,4140 | 1,4460 | 1,3960 | 7.491 | ,00 |
| 20/8/2013 | 1,3960 | 0,50% | 1,3890 | 1,4210 | 1,3830 | 17.013 | ,00 |
| 19/8/2013 | 1,3890 | 0,43% | 1,3830 | 1,4330 | 1,3830 | 16.828 | ,00 |
| 16/8/2013 | 1,3830 | -0,43% | 1,3890 | 1,3890 | 1,3830 | 681 | ,00 |
| 14/8/2013 | 1,3890 | 2,36% | 1,3570 | 1,3960 | 1,3570 | 4.512 | ,00 |
| 13/8/2013 | 1,3570 | 0,89% | 1,3830 | 1,3830 | 1,3570 | 4.943 | ,00 |
| 12/8/2013 | 1,3450 | -2,32% | 1,3960 | 1,4020 | 1,3450 | 2.755 | ,00 |
| 09/8/2013 | 1,3770 | 0,00% | 1,4020 | 1,4080 | 1,3700 | 2.847 | ,00 |
| 08/8/2013 | 1,3770 | -3,10% | 1,3890 | 1,4210 | 1,3770 | 32.303 | ,00 |
| 07/8/2013 | 1,4210 | -1,73% | 1,3960 | 1,4390 | 1,3890 | 20.273 | ,00 |
| 06/8/2013 | 1,4460 | 4,10% | 1,3890 | 1,4520 | 1,3890 | 15.967 | ,00 |
| 05/8/2013 | 1,3890 | 1,83% | 1,3640 | 1,3890 | 1,3640 | 162.506 | ,00 |
| 02/8/2013 | 1,3640 | -1,80% | 1,3830 | 1,3830 | 1,3260 | 1.828 | ,00 |
| 01/8/2013 | 1,3890 | 0,87% | 1,3640 | 1,3890 | 1,3380 | 11.301 | ,00 |
| 31/7/2013 | 1,3770 | 3,38% | 1,3510 | 1,3830 | 1,3320 | 170.520 | ,00 |
| 30/7/2013 | 1,3320 | 1,37% | 1,3140 | 1,3570 | 1,3140 | 75.916 | ,00 |
| 29/7/2013 | 1,3140 | 0,00% | 1,2880 | 1,3260 | 1,2880 | 2.214 | ,00 |
| 26/7/2013 | 1,3140 | 3,55% | 1,2690 | 1,3260 | 1,2690 | 12.487 | ,00 |
| 25/7/2013 | 1,2690 | 0,00% | 1,3010 | 1,3010 | 1,2690 | 1.749 | ,00 |
| 24/7/2013 | 1,2690 | 0,48% | 1,2630 | 1,3200 | 1,2630 | 44.316 | ,00 |
| 23/7/2013 | 1,2630 | 2,60% | 1,2630 | 1,2630 | 1,2630 | 11.402 | ,00 |
| 22/7/2013 | 1,2310 | -1,05% | 1,2750 | 1,2750 | 1,2310 | 316 | ,00 |
| 19/7/2013 | 1,2440 | -1,97% | 1,2880 | 1,2880 | 1,2440 | 2.685 | ,00 |
| 18/7/2013 | 1,2690 | 0,48% | 1,3450 | 1,3450 | 1,2630 | 8.731 | ,00 |
| 17/7/2013 | 1,2630 | 3,61% | 1,2240 | 1,2940 | 1,2240 | 1.617 | ,00 |
| 16/7/2013 | 1,2190 | -0,97% | 1,2310 | 1,2370 | 1,2000 | 5.681 | ,00 |
| 15/7/2013 | 1,2310 | 0,00% | 1,2820 | 1,2820 | 1,2310 | 510 | ,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.% |
|---|