| 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 |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 1,1680 | 0,00% | 1,1680 | 1,1940 | 1,1550 | 7.281 | ,00 |
| 10/2/2011 | 1,1680 | -4,18% | 1,1680 | 1,2000 | 1,1620 | 4.974 | ,00 |
| 09/2/2011 | 1,2190 | 2,09% | 1,1940 | 1,2190 | 1,1940 | 46.777 | ,00 |
| 08/2/2011 | 1,1940 | 1,10% | 1,1740 | 1,2000 | 1,1740 | 9.029 | ,00 |
| 07/2/2011 | 1,1810 | -0,51% | 1,1810 | 1,1810 | 1,1810 | 861 | ,00 |
| 04/2/2011 | 1,1870 | 2,77% | 1,1680 | 1,1870 | 1,1490 | 2.008 | ,00 |
| 03/2/2011 | 1,1550 | 0,00% | 1,1620 | 1,1620 | 1,1550 | 949 | ,00 |
| 02/2/2011 | 1,1550 | -1,11% | 1,1680 | 1,1680 | 1,1490 | 2.742 | ,00 |
| 01/2/2011 | 1,1680 | -0,51% | 1,1740 | 1,2000 | 1,1490 | 2.439 | ,00 |
| 31/1/2011 | 1,1740 | 0,00% | 1,1740 | 1,1740 | 1,1550 | 2.891 | ,00 |
| 28/1/2011 | 1,1740 | 0,00% | 1,1230 | 1,1870 | 1,1180 | 2.790 | ,00 |
| 27/1/2011 | 1,1740 | 0,51% | 1,1050 | 1,2000 | 1,1050 | 2.852 | ,00 |
| 26/1/2011 | 1,1680 | 2,28% | 1,1490 | 1,1680 | 1,1490 | 9.157 | ,00 |
| 25/1/2011 | 1,1420 | 2,15% | 1,1180 | 1,1490 | 1,1180 | 29.175 | ,00 |
| 24/1/2011 | 1,1180 | 1,18% | 1,1050 | 1,1230 | 1,1050 | 4.614 | ,00 |
| 21/1/2011 | 1,1050 | -0,63% | 1,1050 | 1,1120 | 1,0920 | 9.724 | ,00 |
| 20/1/2011 | 1,1120 | 0,00% | 1,1120 | 1,1120 | 1,0800 | 6.248 | ,00 |
| 19/1/2011 | 1,1120 | 1,83% | 1,0730 | 1,1550 | 1,0730 | 12.048 | ,00 |
| 18/1/2011 | 1,0920 | 1,11% | 1,0730 | 1,0990 | 1,0730 | 2.201 | ,00 |
| 17/1/2011 | 1,0800 | 0,65% | 1,0730 | 1,1050 | 1,0730 | 9.719 | ,00 |
| 14/1/2011 | 1,0730 | 1,80% | 1,0540 | 1,0730 | 1,0480 | 3.168 | ,00 |
| 13/1/2011 | 1,0540 | 0,57% | 1,0040 | 1,0540 | 1,0040 | 1.033 | ,00 |
| 12/1/2011 | 1,0480 | -2,33% | 1,0480 | 1,0670 | 1,0420 | 6.288 | ,00 |
| 11/1/2011 | 1,0730 | 6,13% | 1,0110 | 1,0920 | 0,9978 | 13.621 | ,00 |
| 10/1/2011 | 1,0110 | 0,70% | 1,0110 | 1,0110 | 1,0110 | 4.420 | ,00 |
| 07/1/2011 | 1,0040 | -0,69% | 1,0170 | 1,0170 | 0,9978 | 6.059 | ,00 |
| 05/1/2011 | 1,0110 | 0,00% | 1,0230 | 1,0230 | 1,0110 | 19.878 | ,00 |
| 04/1/2011 | 1,0110 | 0,00% | 1,0110 | 1,0230 | 1,0110 | 9.772 | ,00 |
| 03/1/2011 | 1,0110 | 2,64% | 1,0110 | 1,0170 | 1,0110 | 8.397 | ,00 |
| 31/12/2010 | 0,9850 | 1,98% | 0,9850 | 0,9850 | 0,9850 | 158 | ,00 |
| 30/12/2010 | 0,9659 | -3,79% | 0,9659 | 0,9659 | 0,9659 | 237 | ,00 |
| 29/12/2010 | 1,0040 | 6,04% | 1,0110 | 1,0110 | 0,9978 | 347 | ,00 |
| 28/12/2010 | 0,9468 | 0,00% | 0,9468 | 0,9850 | 0,9468 | 6.068 | ,00 |
| 27/12/2010 | 0,9468 | -2,62% | 0,9659 | 0,9659 | 0,9468 | 1.740 | ,00 |
| 23/12/2010 | 0,9723 | 2,00% | 0,9978 | 0,9978 | 0,9595 | 55.784 | ,00 |
| 22/12/2010 | 0,9532 | -1,96% | 0,9468 | 0,9532 | 0,9468 | 5.378 | ,00 |
| 21/12/2010 | 0,9723 | 3,39% | 0,9659 | 0,9723 | 0,9659 | 1.186 | ,00 |
| 20/12/2010 | 0,9404 | -8,07% | 0,9222 | 0,9723 | 0,9222 | 334 | ,00 |
| 17/12/2010 | 1,0230 | 5,21% | 0,9468 | 1,0230 | 0,9468 | 334 | ,00 |
| 16/12/2010 | 0,9723 | 2,00% | 0,9340 | 1,0040 | 0,9340 | 12.650 | ,00 |
| 15/12/2010 | 0,9532 | 0,00% | 0,9595 | 0,9595 | 0,9340 | 1.318 | ,00 |
| 14/12/2010 | 0,9532 | -5,72% | 1,0110 | 1,0110 | 0,9468 | 6.384 | ,00 |
| 13/12/2010 | 1,0110 | 0,70% | 1,0110 | 1,0110 | 0,9978 | 3.168 | ,00 |
| 10/12/2010 | 1,0040 | 8,12% | 0,9659 | 1,0110 | 0,9595 | 12.118 | ,00 |
| 09/12/2010 | 0,9286 | 5,06% | 0,8839 | 0,9468 | 0,8713 | 129.908 | ,00 |
| 08/12/2010 | 0,8839 | 0,00% | 0,8839 | 0,8839 | 0,8839 | ,00 | |
| 07/12/2010 | 0,8839 | 1,45% | 0,8902 | 0,8902 | 0,8839 | 3.054 | ,00 |
| 06/12/2010 | 0,8713 | -2,12% | 0,8713 | 0,8776 | 0,8713 | 3.326 | ,00 |
| 03/12/2010 | 0,8902 | -0,70% | 0,9029 | 0,9029 | 0,8902 | 2.768 | ,00 |
| 02/12/2010 | 0,8965 | -2,79% | 0,9092 | 0,9286 | 0,8776 | 5.782 | ,00 |
| 01/12/2010 | 0,9222 | 5,08% | 0,8713 | 0,9286 | 0,8649 | 4.675 | ,00 |
| 30/11/2010 | 0,8776 | 0,00% | 0,8776 | 0,8839 | 0,8713 | 18.388 | ,00 |
| 29/11/2010 | 0,8776 | 0,00% | 0,8713 | 0,8902 | 0,8713 | 10.629 | ,00 |
| 26/11/2010 | 0,8776 | 0,72% | 0,8713 | 0,8839 | 0,8713 | 25.910 | ,00 |
| 25/11/2010 | 0,8713 | 2,99% | 0,8713 | 0,8713 | 0,8713 | 158 | ,00 |
| 24/11/2010 | 0,8460 | -1,48% | 0,8587 | 0,8587 | 0,8460 | 615 | ,00 |
| 23/11/2010 | 0,8587 | -1,45% | 0,8587 | 0,8776 | 0,8587 | 11.178 | ,00 |
| 22/11/2010 | 0,8713 | -4,86% | 0,8839 | 0,8839 | 0,8271 | 49.655 | ,00 |
| 19/11/2010 | 0,9158 | 5,89% | 0,8776 | 0,9158 | 0,8776 | 650 | ,00 |
| 18/11/2010 | 0,8649 | 0,00% | 0,8587 | 0,8649 | 0,8587 | 852 | ,00 |
| 17/11/2010 | 0,8649 | 0,00% | 0,8649 | 0,8713 | 0,8524 | 4.359 | ,00 |
| 16/11/2010 | 0,8649 | 0,00% | 0,8776 | 0,8776 | 0,8649 | 2.931 | ,00 |
| 15/11/2010 | 0,8649 | -0,73% | 0,8524 | 0,8713 | 0,8334 | 6.323 | ,00 |
| 12/11/2010 | 0,8713 | 2,22% | 0,8713 | 0,8776 | 0,8713 | 2.074 | ,00 |
| 11/11/2010 | 0,8524 | -2,87% | 0,8524 | 0,8776 | 0,8524 | 4.925 | ,00 |
| 10/11/2010 | 0,8776 | 0,72% | 0,8587 | 0,8776 | 0,8587 | 475 | ,00 |
| 09/11/2010 | 0,8713 | 2,22% | 0,8524 | 0,8713 | 0,8524 | 1.819 | ,00 |
| 08/11/2010 | 0,8524 | 0,00% | 0,8524 | 0,8776 | 0,8524 | 5.545 | ,00 |
| 05/11/2010 | 0,8524 | -0,73% | 0,8334 | 0,8524 | 0,7892 | 5.062 | ,00 |
| 04/11/2010 | 0,8587 | 0,00% | 0,8965 | 0,8965 | 0,8587 | 6.094 | ,00 |
| 03/11/2010 | 0,8587 | -3,54% | 0,8587 | 0,8587 | 0,8460 | 1.687 | ,00 |
| 02/11/2010 | 0,8902 | 0,00% | 0,8397 | 0,8965 | 0,8397 | 2.579 | ,00 |
| 01/11/2010 | 0,8902 | -0,70% | 0,8839 | 0,9158 | 0,8649 | 4.719 | ,00 |
| 29/10/2010 | 0,8965 | -0,71% | 0,8902 | 0,9092 | 0,8713 | 5.681 | ,00 |
| 27/10/2010 | 0,9029 | -3,99% | 0,9029 | 0,9404 | 0,9029 | 3.326 | ,00 |
| 26/10/2010 | 0,9404 | 0,00% | 0,9340 | 0,9404 | 0,9340 | 281 | ,00 |
| 25/10/2010 | 0,9404 | 2,69% | 0,9158 | 0,9404 | 0,9158 | 6.705 | ,00 |
| 22/10/2010 | 0,9158 | -5,19% | 0,9404 | 0,9404 | 0,8902 | 6.635 | ,00 |
| 21/10/2010 | 0,9659 | 6,98% | 0,8587 | 0,9659 | 0,8587 | 3.462 | ,00 |
| 20/10/2010 | 0,9029 | 8,34% | 0,8587 | 0,9092 | 0,8460 | 3.506 | ,00 |
| 19/10/2010 | 0,8334 | -2,23% | 0,8460 | 0,8524 | 0,8334 | 7.232 | ,00 |
| 18/10/2010 | 0,8524 | 1,51% | 0,8460 | 0,8524 | 0,8460 | 1.771 | ,00 |
| 15/10/2010 | 0,8397 | 2,30% | 0,8397 | 0,8397 | 0,8208 | 1.793 | ,00 |
| 14/10/2010 | 0,8208 | -2,25% | 0,8524 | 0,8587 | 0,8145 | 24.271 | ,00 |
| 13/10/2010 | 0,8397 | 2,30% | 0,8460 | 0,8587 | 0,8397 | 5.418 | ,00 |
| 12/10/2010 | 0,8208 | -0,76% | 0,8524 | 0,8524 | 0,8208 | 21.943 | ,00 |
| 11/10/2010 | 0,8271 | -3,68% | 0,8713 | 0,8713 | 0,8145 | 10.035 | ,00 |
| 08/10/2010 | 0,8587 | -1,45% | 0,8839 | 0,9029 | 0,8460 | 15.906 | ,00 |
| 07/10/2010 | 0,8713 | -3,50% | 0,9029 | 0,9092 | 0,8649 | 29.746 | ,00 |
| 06/10/2010 | 0,9029 | -8,34% | 0,9659 | 1,0110 | 0,8902 | 30.498 | ,00 |
| 05/10/2010 | 0,9850 | -1,89% | 0,9468 | 0,9978 | 0,9468 | 475 | ,00 |
| 04/10/2010 | 1,0040 | -1,86% | 0,9786 | 1,0040 | 0,9786 | 1.766 | ,00 |
| 01/10/2010 | 1,0230 | -1,82% | 1,0730 | 1,0730 | 0,9723 | 2.997 | ,00 |
| 30/9/2010 | 1,0420 | -1,79% | 0,9850 | 1,0420 | 0,9850 | 79 | ,00 |
| 29/9/2010 | 1,0610 | 8,42% | 0,9786 | 1,0610 | 0,9595 | 5.765 | ,00 |
| 28/9/2010 | 0,9786 | 0,00% | 0,9532 | 0,9786 | 0,9532 | 312 | ,00 |
| 27/9/2010 | 0,9786 | -1,92% | 0,9978 | 0,9978 | 0,9468 | 41.447 | ,00 |
| 24/9/2010 | 0,9978 | -5,96% | 0,9786 | 1,0230 | 0,9595 | 3.207 | ,00 |
| 23/9/2010 | 1,0610 | 5,68% | 0,9786 | 1,0610 | 0,9786 | 1.076 | ,00 |
| 22/9/2010 | 1,0040 | 1,93% | 0,9786 | 1,0040 | 0,9786 | 299 | ,00 |
| 21/9/2010 | 0,9850 | 3,34% | 0,9532 | 0,9850 | 0,9286 | 4.003 | ,00 |
| 20/9/2010 | 0,9532 | -2,60% | 0,9723 | 0,9723 | 0,9468 | 5.356 | ,00 |
| 17/9/2010 | 0,9786 | -7,77% | 1,0110 | 1,0350 | 0,9723 | 4.855 | ,00 |
| 16/9/2010 | 1,0610 | 2,51% | 1,0230 | 1,0610 | 1,0110 | 413 | ,00 |
| 15/9/2010 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 0,9914 | 725 | ,00 |
| 14/9/2010 | 1,0350 | -1,24% | 1,0350 | 1,0350 | 1,0350 | 316 | ,00 |
| 13/9/2010 | 1,0480 | -1,23% | 0,9850 | 1,0480 | 0,9850 | 189 | ,00 |
| 10/9/2010 | 1,0610 | 0,00% | 1,0610 | 1,0610 | 1,0610 | ,00 | |
| 09/9/2010 | 1,0610 | 1,82% | 1,0610 | 1,0610 | 1,0230 | 237 | ,00 |
| 08/9/2010 | 1,0420 | -0,57% | 1,0300 | 1,0420 | 1,0300 | 681 | ,00 |
| 07/9/2010 | 1,0480 | -0,57% | 1,0610 | 1,0610 | 1,0300 | 808 | ,00 |
| 06/9/2010 | 1,0540 | 1,15% | 1,0420 | 1,0610 | 1,0420 | 17.312 | ,00 |
| 03/9/2010 | 1,0420 | -0,57% | 0,9978 | 1,0480 | 0,9978 | 11.028 | ,00 |
| 02/9/2010 | 1,0480 | 1,26% | 1,0480 | 1,0480 | 1,0350 | 176 | ,00 |
| 01/9/2010 | 1,0350 | 0,49% | 1,0480 | 1,0480 | 1,0350 | 804 | ,00 |
| 31/8/2010 | 1,0300 | -0,48% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 30/8/2010 | 1,0350 | -2,45% | 0,9978 | 1,0420 | 0,9914 | 163 | ,00 |
| 27/8/2010 | 1,0610 | -1,12% | 0,9850 | 1,0610 | 0,9850 | 725 | ,00 |
| 26/8/2010 | 1,0730 | 1,13% | 0,9850 | 1,0730 | 0,9786 | 1.270 | ,00 |
| 25/8/2010 | 1,0610 | -0,56% | 1,0420 | 1,0670 | 0,9723 | 637 | ,00 |
| 24/8/2010 | 1,0670 | 1,81% | 1,0480 | 1,0860 | 1,0230 | 5.035 | ,00 |
| 23/8/2010 | 1,0480 | 0,00% | 1,0480 | 1,0670 | 1,0350 | 602 | ,00 |
| 20/8/2010 | 1,0480 | 0,00% | 1,0610 | 1,0670 | 1,0480 | 110 | ,00 |
| 19/8/2010 | 1,0480 | -4,64% | 1,0800 | 1,0920 | 1,0480 | 17.294 | ,00 |
| 18/8/2010 | 1,0990 | -0,54% | 1,0860 | 1,0990 | 1,0860 | 207 | ,00 |
| 17/8/2010 | 1,1050 | 0,00% | 1,0860 | 1,1050 | 1,0860 | 176 | ,00 |
| 16/8/2010 | 1,1050 | 0,00% | 1,0860 | 1,1050 | 1,0860 | 536 | ,00 |
| 13/8/2010 | 1,1050 | 1,19% | 1,0920 | 1,1050 | 1,0920 | 1.424 | ,00 |
| 12/8/2010 | 1,0920 | 0,00% | 1,0920 | 1,0920 | 1,0920 | ,00 | |
| 11/8/2010 | 1,0920 | 1,77% | 1,0730 | 1,0920 | 1,0670 | 2.091 | ,00 |
| 10/8/2010 | 1,0730 | -2,90% | 1,0860 | 1,0920 | 1,0730 | 5.607 | ,00 |
| 09/8/2010 | 1,1050 | 0,55% | 1,0920 | 1,1050 | 1,0920 | 1.424 | ,00 |
| 06/8/2010 | 1,0990 | 0,00% | 1,0990 | 1,0990 | 1,0990 | ,00 | |
| 05/8/2010 | 1,0990 | 0,64% | 1,1120 | 1,1120 | 1,0860 | 3.563 | ,00 |
| 04/8/2010 | 1,0920 | -1,18% | 1,0920 | 1,0920 | 1,0860 | 2.693 | ,00 |
| 03/8/2010 | 1,1050 | 0,00% | 1,0920 | 1,1050 | 1,0920 | 1.867 | ,00 |
| 02/8/2010 | 1,1050 | 1,19% | 1,0730 | 1,1120 | 1,0730 | 9.565 | ,00 |
| 30/7/2010 | 1,0920 | 0,00% | 1,0920 | 1,0920 | 1,0920 | ,00 | |
| 29/7/2010 | 1,0920 | 0,00% | 1,0860 | 1,0920 | 1,0800 | 5.971 | ,00 |
| 28/7/2010 | 1,0920 | -0,64% | 1,0860 | 1,0990 | 1,0730 | 10.374 | ,00 |
| 27/7/2010 | 1,0990 | 0,00% | 1,0800 | 1,0990 | 1,0800 | 1.643 | ,00 |
| 26/7/2010 | 1,0990 | 0,64% | 1,0860 | 1,0990 | 1,0860 | 949 | ,00 |
| 23/7/2010 | 1,0920 | 0,55% | 1,0990 | 1,0990 | 1,0860 | 663 | ,00 |
| 22/7/2010 | 1,0860 | 0,00% | 1,1050 | 1,1050 | 1,0860 | 1.235 | ,00 |
| 21/7/2010 | 1,0860 | 0,00% | 1,0860 | 1,0860 | 1,0860 | ,00 | |
| 20/7/2010 | 1,0860 | -1,18% | 1,0730 | 1,0860 | 1,0670 | 1.854 | ,00 |
| 19/7/2010 | 1,0990 | -1,17% | 1,0670 | 1,0990 | 1,0670 | 286 | ,00 |
| 16/7/2010 | 1,1120 | 1,18% | 1,1120 | 1,1120 | 1,1120 | 4 | ,00 |
| 15/7/2010 | 1,0990 | 0,64% | 1,0610 | 1,0990 | 1,0610 | 6.613 | ,00 |
| 14/7/2010 | 1,0920 | 2,92% | 1,0480 | 1,0990 | 1,0480 | 2.900 | ,00 |
| 13/7/2010 | 1,0610 | -3,98% | 1,0730 | 1,0990 | 1,0610 | 4.622 | ,00 |
| 12/7/2010 | 1,1050 | 0,00% | 1,1050 | 1,1050 | 1,1050 | ,00 | |
| 09/7/2010 | 1,1050 | -1,16% | 1,1180 | 1,1230 | 1,0670 | 10.251 | ,00 |
| 08/7/2010 | 1,1180 | 6,07% | 1,0480 | 1,1300 | 1,0350 | 9.253 | ,00 |
| 07/7/2010 | 1,0540 | -0,66% | 1,0110 | 1,0540 | 1,0110 | 163 | ,00 |
| 06/7/2010 | 1,0610 | 0,66% | 0,9786 | 1,0610 | 0,9786 | 158 | ,00 |
| 05/7/2010 | 1,0540 | 0,00% | 1,0540 | 1,0540 | 1,0540 | 795 | ,00 |
| 02/7/2010 | 1,0540 | 8,40% | 0,9723 | 1,0610 | 0,9468 | 19.724 | ,00 |
| 01/7/2010 | 0,9723 | -0,64% | 0,9723 | 0,9723 | 0,9723 | 540 | ,00 |
| 30/6/2010 | 0,9786 | -6,62% | 1,0300 | 1,0300 | 0,9659 | 15.769 | ,00 |
| 29/6/2010 | 1,0480 | -6,68% | 1,0610 | 1,0860 | 1,0230 | 12.448 | ,00 |
| 28/6/2010 | 1,1230 | 1,63% | 1,1230 | 1,1360 | 1,1230 | 9.227 | ,00 |
| 25/6/2010 | 1,1050 | -2,73% | 1,1050 | 1,1230 | 1,0990 | 3.642 | ,00 |
| 24/6/2010 | 1,1360 | 0,00% | 1,1120 | 1,1360 | 1,1120 | 1.582 | ,00 |
| 23/6/2010 | 1,1360 | 1,61% | 1,1300 | 1,1360 | 1,1300 | 2.091 | ,00 |
| 22/6/2010 | 1,1180 | 0,54% | 1,1180 | 1,1180 | 1,1180 | 475 | ,00 |
| 21/6/2010 | 1,1120 | 3,63% | 1,0730 | 1,1230 | 1,0730 | 5.070 | ,00 |
| 18/6/2010 | 1,0730 | 0,00% | 1,0730 | 1,0730 | 1,0730 | 237 | ,00 |
| 17/6/2010 | 1,0730 | 0,00% | 1,0730 | 1,0730 | 1,0730 | 35 | ,00 |
| 16/6/2010 | 1,0730 | 0,00% | 1,0730 | 1,1050 | 1,0730 | 61.716 | ,00 |
| 15/6/2010 | 1,0730 | -2,37% | 1,0730 | 1,0800 | 1,0730 | 1.221 | ,00 |
| 14/6/2010 | 1,0990 | 1,20% | 1,0800 | 1,0990 | 1,0800 | 1.793 | ,00 |
| 11/6/2010 | 1,0860 | 1,78% | 1,0860 | 1,0860 | 1,0730 | 1.933 | ,00 |
| 10/6/2010 | 1,0670 | -0,56% | 1,0730 | 1,0730 | 1,0300 | 3.612 | ,00 |
| 09/6/2010 | 1,0730 | 3,67% | 1,0610 | 1,0730 | 1,0610 | 4.482 | ,00 |
| 08/6/2010 | 1,0350 | -2,45% | 1,0170 | 1,0610 | 1,0170 | 11.749 | ,00 |
| 07/6/2010 | 1,0610 | -5,10% | 1,0990 | 1,0990 | 1,0300 | 18.722 | ,00 |
| 04/6/2010 | 1,1180 | -1,06% | 1,1300 | 1,1300 | 1,0990 | 7.759 | ,00 |
| 03/6/2010 | 1,1300 | 0,62% | 1,1300 | 1,1300 | 1,1300 | 4.275 | ,00 |
| 02/6/2010 | 1,1230 | 0,99% | 1,1120 | 1,1300 | 1,0990 | 2.957 | ,00 |
| 01/6/2010 | 1,1120 | -0,98% | 1,0990 | 1,1360 | 1,0990 | 7.601 | ,00 |
| 31/5/2010 | 1,1230 | 2,18% | 1,1360 | 1,1360 | 1,1230 | 3.708 | ,00 |
| 28/5/2010 | 1,0990 | 2,42% | 1,0730 | 1,1300 | 1,0670 | 11.595 | ,00 |
| 27/5/2010 | 1,0730 | -1,20% | 1,0610 | 1,0860 | 1,0610 | 2.043 | ,00 |
| 26/5/2010 | 1,0860 | 1,21% | 1,0730 | 1,0990 | 1,0730 | 4.455 | ,00 |
| 25/5/2010 | 1,0730 | 0,00% | 1,0670 | 1,0730 | 1,0540 | 3.300 | ,00 |
| 21/5/2010 | 1,0730 | 0,00% | 1,0480 | 1,0730 | 1,0480 | 2.751 | ,00 |
| 20/5/2010 | 1,0730 | -3,51% | 1,1180 | 1,1180 | 1,0730 | 2.838 | ,00 |
| 19/5/2010 | 1,1120 | -0,54% | 1,0920 | 1,1180 | 1,0230 | 4.038 | ,00 |
| 18/5/2010 | 1,1180 | -8,29% | 1,1180 | 1,1490 | 1,1120 | 5.576 | ,00 |
| 17/5/2010 | 1,2190 | 9,03% | 1,0800 | 1,2190 | 1,0800 | 2.377 | ,00 |
| 14/5/2010 | 1,1180 | -0,45% | 1,1230 | 1,1230 | 1,0610 | 1.463 | ,00 |
| 13/5/2010 | 1,1230 | 0,00% | 1,0990 | 1,1420 | 1,0920 | 9.231 | ,00 |
| 12/5/2010 | 1,1230 | -2,77% | 1,1550 | 1,1550 | 1,0920 | 1.964 | ,00 |
| 11/5/2010 | 1,1550 | -0,60% | 1,1360 | 1,1550 | 1,1360 | 1.661 | ,00 |
| 10/5/2010 | 1,1620 | 14,26% | 1,1050 | 1,1620 | 1,0920 | 2.979 | ,00 |
| 07/5/2010 | 1,0170 | -6,87% | 1,0110 | 1,0300 | 1,0110 | 712 | ,00 |
| 06/5/2010 | 1,0920 | 0,00% | 1,0990 | 1,1050 | 1,0920 | 6.828 | ,00 |
| 05/5/2010 | 1,0920 | -1,18% | 1,1050 | 1,1050 | 1,0540 | 2.043 | ,00 |
| 04/5/2010 | 1,1050 | -6,91% | 1,1620 | 1,1870 | 1,1050 | 7.803 | ,00 |
| 03/5/2010 | 1,1870 | 0,51% | 1,1870 | 1,1870 | 1,1870 | 158 | ,00 |
| 30/4/2010 | 1,1810 | -0,51% | 1,2240 | 1,2240 | 1,1740 | 4.451 | ,00 |
| 29/4/2010 | 1,1870 | 3,94% | 1,1620 | 1,2190 | 1,1620 | 11.753 | ,00 |
| 28/4/2010 | 1,1420 | -2,23% | 1,1550 | 1,1550 | 1,1180 | 10.005 | ,00 |
| 27/4/2010 | 1,1680 | -0,51% | 1,1360 | 1,2000 | 1,0610 | 18.450 | ,00 |
| 26/4/2010 | 1,1740 | 1,03% | 1,1490 | 1,1810 | 1,1360 | 4.025 | ,00 |
| 23/4/2010 | 1,1620 | -0,51% | 1,1680 | 1,1680 | 1,1620 | 2.091 | ,00 |
| 22/4/2010 | 1,1680 | -1,10% | 1,1740 | 1,1740 | 1,1680 | 795 | ,00 |
| 21/4/2010 | 1,1810 | -0,51% | 1,1870 | 1,2310 | 1,1740 | 4.987 | ,00 |
| 20/4/2010 | 1,1870 | -1,08% | 1,1870 | 1,1870 | 1,1870 | 6.652 | ,00 |
| 19/4/2010 | 1,2000 | -2,52% | 1,2310 | 1,2310 | 1,2000 | 3.599 | ,00 |
| 16/4/2010 | 1,2310 | -1,99% | 1,2370 | 1,2560 | 1,2310 | 5.795 | ,00 |
| 15/4/2010 | 1,2560 | 3,04% | 1,2130 | 1,2560 | 1,1940 | 3.515 | ,00 |
| 14/4/2010 | 1,2190 | -3,48% | 1,2130 | 1,2500 | 1,2130 | 2.122 | ,00 |
| 13/4/2010 | 1,2630 | 0,56% | 1,2630 | 1,2630 | 1,2630 | 3.484 | ,00 |
| 12/4/2010 | 1,2560 | -0,55% | 1,2630 | 1,2690 | 1,2560 | 13.225 | ,00 |
| 09/4/2010 | 1,2630 | 0,00% | 1,2310 | 1,2630 | 1,2310 | 180 | ,00 |
| 08/4/2010 | 1,2630 | 0,00% | 1,2630 | 1,2690 | 1,2310 | 46.451 | ,00 |
| 07/4/2010 | 1,2630 | 0,00% | 1,2630 | 1,2630 | 1,2240 | 20.783 | ,00 |
| 06/4/2010 | 1,2630 | -0,47% | 1,2630 | 1,2690 | 1,2560 | 11.121 | ,00 |
| 01/4/2010 | 1,2690 | -1,01% | 1,2630 | 1,2880 | 1,2630 | 3.770 | ,00 |
| 31/3/2010 | 1,2820 | 0,55% | 1,3010 | 1,3010 | 1,2690 | 135.286 | ,00 |
| 30/3/2010 | 1,2750 | 4,59% | 1,2310 | 1,3010 | 1,2130 | 114.191 | ,00 |
| 29/3/2010 | 1,2190 | 3,83% | 1,1810 | 1,2370 | 1,1810 | 9.899 | ,00 |
| 26/3/2010 | 1,1740 | -1,10% | 1,0990 | 1,1740 | 1,0990 | 9.820 | ,00 |
| 24/3/2010 | 1,1870 | -0,59% | 1,1740 | 1,1870 | 1,1300 | 4.095 | ,00 |
| 23/3/2010 | 1,1940 | 2,75% | 1,1620 | 1,2000 | 1,1620 | 2.641 | ,00 |
| 22/3/2010 | 1,1620 | -1,61% | 1,1550 | 1,1620 | 1,1550 | 650 | ,00 |
| 19/3/2010 | 1,1810 | 5,16% | 1,1120 | 1,2190 | 1,1120 | 181.439 | ,00 |
| 18/3/2010 | 1,1230 | -1,14% | 1,1050 | 1,1360 | 1,0920 | 10.361 | ,00 |
| 17/3/2010 | 1,1360 | -3,24% | 1,1490 | 1,1490 | 1,1360 | 2.755 | ,00 |
| 16/3/2010 | 1,1740 | 1,65% | 1,1680 | 1,1870 | 1,1490 | 8.709 | ,00 |
| 15/3/2010 | 1,1550 | -1,62% | 1,1740 | 1,1740 | 1,1550 | 10.312 | ,00 |
| 12/3/2010 | 1,1740 | -1,10% | 1,1810 | 1,1810 | 1,1740 | 1.033 | ,00 |
| 11/3/2010 | 1,1870 | 1,11% | 1,1940 | 1,1940 | 1,1550 | 35.458 | ,00 |
| 10/3/2010 | 1,1740 | -2,17% | 1,2130 | 1,2130 | 1,1740 | 4 | ,00 |
| 09/3/2010 | 1,2000 | 2,74% | 1,1490 | 1,2000 | 1,1490 | 8.234 | ,00 |
| 08/3/2010 | 1,1680 | 0,00% | 1,1680 | 1,1870 | 1,1620 | 13.366 | ,00 |
| 05/3/2010 | 1,1680 | -3,71% | 1,2000 | 1,2000 | 1,1680 | 2.803 | ,00 |
| 04/3/2010 | 1,2130 | 1,59% | 1,1940 | 1,2130 | 1,1680 | 2.425 | ,00 |
| 03/3/2010 | 1,1940 | -1,57% | 1,1810 | 1,2000 | 1,1810 | 2.693 | ,00 |
| 02/3/2010 | 1,2130 | 1,59% | 1,2060 | 1,2240 | 1,1870 | 10.541 | ,00 |
| 01/3/2010 | 1,1940 | 6,80% | 1,1300 | 1,1940 | 1,1300 | 11.086 | ,00 |
| 26/2/2010 | 1,1180 | -0,45% | 1,1120 | 1,1180 | 1,1050 | 3.928 | ,00 |
| 25/2/2010 | 1,1230 | -3,85% | 1,1360 | 1,1360 | 1,1230 | 12.035 | ,00 |
| 24/2/2010 | 1,1680 | 0,52% | 1,1420 | 1,1740 | 1,1360 | 5.418 | ,00 |
| 23/2/2010 | 1,1620 | 0,00% | 1,1740 | 1,1740 | 1,1300 | 3.339 | ,00 |
| 22/2/2010 | 1,1620 | 5,16% | 1,0990 | 1,1680 | 1,0920 | 17.905 | ,00 |
| 19/2/2010 | 1,1050 | 1,19% | 1,1050 | 1,1230 | 1,0610 | 19.535 | ,00 |
| 18/2/2010 | 1,0920 | 0,55% | 1,0610 | 1,0990 | 1,0610 | 9.398 | ,00 |
| 17/2/2010 | 1,0860 | -0,55% | 1,0730 | 1,0860 | 1,0730 | 316 | ,00 |
| 16/2/2010 | 1,0920 | 0,55% | 1,0610 | 1,1180 | 1,0610 | 4.411 | ,00 |
| 12/2/2010 | 1,0860 | 0,56% | 1,1420 | 1,1420 | 1,0730 | 46.065 | ,00 |
| 11/2/2010 | 1,0800 | 0,00% | 1,0860 | 1,1050 | 1,0540 | 69.827 | ,00 |
| 10/2/2010 | 1,0800 | -1,73% | 1,1300 | 1,1420 | 1,0730 | 45.863 | ,00 |
| 09/2/2010 | 1,0990 | 0,00% | 1,1230 | 1,1230 | 1,0610 | 19.706 | ,00 |
| 08/2/2010 | 1,0990 | -4,85% | 1,1420 | 1,1420 | 1,0920 | 6.367 | ,00 |
| 05/2/2010 | 1,1550 | -9,91% | 1,2560 | 1,2630 | 1,1550 | 14.904 | ,00 |
| 04/2/2010 | 1,2820 | 2,07% | 1,1870 | 1,2820 | 1,1550 | 879 | ,00 |
| 03/2/2010 | 1,2560 | 2,61% | 1,2370 | 1,2880 | 1,2190 | 35.854 | ,00 |
| 02/2/2010 | 1,2240 | 5,97% | 1,1870 | 1,2240 | 1,1870 | 119 | ,00 |
| 01/2/2010 | 1,1550 | -2,70% | 1,1740 | 1,1740 | 1,1490 | 6.336 | ,00 |
| 29/1/2010 | 1,1870 | -1,08% | 1,2000 | 1,2000 | 1,1810 | 7.035 | ,00 |
| 28/1/2010 | 1,2000 | 7,91% | 1,1420 | 1,2130 | 1,1360 | 22.795 | ,00 |
| 27/1/2010 | 1,1120 | -0,98% | 1,1230 | 1,1230 | 1,1120 | 8.682 | ,00 |
| 26/1/2010 | 1,1230 | -3,36% | 1,1360 | 1,1550 | 1,1120 | 14.548 | ,00 |
| 25/1/2010 | 1,1620 | 1,75% | 1,2000 | 1,2000 | 1,1620 | 795 | ,00 |
| 22/1/2010 | 1,1420 | -1,13% | 1,1680 | 1,1680 | 1,1420 | 5.145 | ,00 |
| 21/1/2010 | 1,1550 | -4,78% | 1,1940 | 1,2000 | 1,1550 | 11.824 | ,00 |
| 20/1/2010 | 1,2130 | -2,96% | 1,2130 | 1,2240 | 1,2060 | 33.683 | ,00 |
| 19/1/2010 | 1,2500 | 2,12% | 1,2190 | 1,2560 | 1,2130 | 7.254 | ,00 |
| 18/1/2010 | 1,2240 | 0,41% | 1,2130 | 1,2310 | 1,2060 | 11.797 | ,00 |
| 15/1/2010 | 1,2190 | 0,49% | 1,2060 | 1,2190 | 1,2060 | 760 | ,00 |
| 14/1/2010 | 1,2130 | -3,96% | 1,2310 | 1,2630 | 1,2000 | 2.017 | ,00 |
| 13/1/2010 | 1,2630 | 0,00% | 1,2630 | 1,2630 | 1,2630 | 6.011 | ,00 |
| 12/1/2010 | 1,2630 | -4,32% | 1,2940 | 1,2940 | 1,2630 | 9.838 | ,00 |
| 11/1/2010 | 1,3200 | 0,99% | 1,3010 | 1,3320 | 1,3010 | 13.291 | ,00 |
| 08/1/2010 | 1,3070 | 1,95% | 1,2750 | 1,3070 | 1,2750 | 7.210 | ,00 |
| 07/1/2010 | 1,2820 | 0,55% | 1,2630 | 1,2940 | 1,2630 | 5.892 | ,00 |
| 05/1/2010 | 1,2750 | 4,59% | 1,2440 | 1,2750 | 1,2440 | 7.008 | ,00 |
| 04/1/2010 | 1,2190 | -3,48% | 1,2370 | 1,2370 | 1,2190 | 272 | ,00 |
| 31/12/2009 | 1,2630 | 2,60% | 1,2560 | 1,2630 | 1,2560 | 4.882 | ,00 |
| 30/12/2009 | 1,2310 | 0,57% | 1,2310 | 1,2310 | 1,2310 | 316 | ,00 |
| 29/12/2009 | 1,2240 | -0,57% | 1,2240 | 1,2240 | 1,2190 | 7.988 | ,00 |
| 28/12/2009 | 1,2310 | -2,53% | 1,2240 | 1,2440 | 1,2240 | 7.412 | ,00 |
| 23/12/2009 | 1,2630 | 1,53% | 1,2440 | 1,2630 | 1,2440 | 14.508 | ,00 |
| 22/12/2009 | 1,2440 | -0,96% | 1,2370 | 1,2630 | 1,2370 | 27.896 | ,00 |
| 21/12/2009 | 1,2560 | -0,55% | 1,2000 | 1,2560 | 1,2000 | 12.035 | ,00 |
| 18/12/2009 | 1,2630 | 0,00% | 1,2500 | 1,2630 | 1,2500 | 6.665 | ,00 |
| 17/12/2009 | 1,2630 | 0,56% | 1,2440 | 1,2630 | 1,2440 | 7.922 | ,00 |
| 16/12/2009 | 1,2560 | 0,00% | 1,2560 | 1,2560 | 1,2560 | ,00 | |
| 15/12/2009 | 1,2560 | -0,55% | 1,2560 | 1,2560 | 1,2560 | 97 | ,00 |
| 14/12/2009 | 1,2630 | 0,00% | 1,2500 | 1,2630 | 1,2310 | 8.871 | ,00 |
| 11/12/2009 | 1,2630 | 1,53% | 1,2440 | 1,2630 | 1,2310 | 7.421 | ,00 |
| 10/12/2009 | 1,2440 | 3,67% | 1,2310 | 1,2440 | 1,2130 | 9.315 | ,00 |
| 09/12/2009 | 1,2000 | -1,96% | 1,2130 | 1,2240 | 1,1940 | 18.599 | ,00 |
| 08/12/2009 | 1,2240 | -3,09% | 1,2310 | 1,2820 | 1,2060 | 25.989 | ,00 |
| 07/12/2009 | 1,2630 | -0,94% | 1,2630 | 1,2880 | 1,2630 | 13.186 | ,00 |
| 04/12/2009 | 1,2750 | 0,95% | 1,2630 | 1,2750 | 1,2630 | 3.484 | ,00 |
| 03/12/2009 | 1,2630 | 0,00% | 1,2500 | 1,2630 | 1,2500 | 38.617 | ,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.% |
|---|