| 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 |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 1,2630 | 0,00% | 1,2630 | 1,2690 | 1,2440 | 10.897 | ,00 |
| 01/12/2009 | 1,2630 | 6,40% | 1,2500 | 1,2630 | 1,2500 | 12.562 | ,00 |
| 30/11/2009 | 1,1870 | 0,51% | 1,1810 | 1,2060 | 1,1810 | 15.563 | ,00 |
| 27/11/2009 | 1,1810 | 0,60% | 1,1490 | 1,2060 | 1,1120 | 11.310 | ,00 |
| 26/11/2009 | 1,1740 | 0,00% | 1,2000 | 1,2000 | 1,1550 | 22.426 | ,00 |
| 25/11/2009 | 1,1740 | -4,63% | 1,2310 | 1,2310 | 1,1620 | 40.221 | ,00 |
| 24/11/2009 | 1,2310 | -1,05% | 1,2440 | 1,2440 | 1,2310 | 12.790 | ,00 |
| 23/11/2009 | 1,2440 | 0,00% | 1,2500 | 1,2500 | 1,2060 | 21.591 | ,00 |
| 20/11/2009 | 1,2440 | -3,42% | 1,3010 | 1,3010 | 1,2310 | 35.564 | ,00 |
| 19/11/2009 | 1,2880 | 1,50% | 1,2630 | 1,3260 | 1,2630 | 26.222 | ,00 |
| 18/11/2009 | 1,2690 | 5,22% | 1,2310 | 1,2820 | 1,2310 | 37.620 | ,00 |
| 17/11/2009 | 1,2060 | 0,50% | 1,2060 | 1,2130 | 1,2000 | 7.759 | ,00 |
| 16/11/2009 | 1,2000 | -4,99% | 1,2000 | 1,2000 | 1,2000 | 3.625 | ,00 |
| 13/11/2009 | 1,2630 | 0,00% | 1,2750 | 1,2750 | 1,2500 | 18.849 | ,00 |
| 12/11/2009 | 1,2630 | 0,56% | 1,2560 | 1,2630 | 1,2240 | 5.857 | ,00 |
| 11/11/2009 | 1,2560 | 0,96% | 1,2440 | 1,2630 | 1,2370 | 16.934 | ,00 |
| 10/11/2009 | 1,2440 | 0,00% | 1,2440 | 1,2440 | 1,2440 | 4.038 | ,00 |
| 09/11/2009 | 1,2440 | 0,00% | 1,2690 | 1,2690 | 1,2440 | 3.186 | ,00 |
| 06/11/2009 | 1,2440 | -0,48% | 1,2630 | 1,2630 | 1,2440 | 15.730 | ,00 |
| 05/11/2009 | 1,2500 | 1,05% | 1,2440 | 1,2630 | 1,2370 | 4.750 | ,00 |
| 04/11/2009 | 1,2370 | 4,74% | 1,2000 | 1,2370 | 1,2000 | 6.498 | ,00 |
| 03/11/2009 | 1,1810 | -3,12% | 1,1550 | 1,2000 | 1,1550 | 8.397 | ,00 |
| 02/11/2009 | 1,2190 | -2,01% | 1,2370 | 1,2440 | 1,2060 | 15.479 | ,00 |
| 30/10/2009 | 1,2440 | 0,00% | 1,2500 | 1,2500 | 1,2440 | 5.927 | ,00 |
| 29/10/2009 | 1,2440 | -0,96% | 1,2500 | 1,2560 | 1,2190 | 25.128 | ,00 |
| 27/10/2009 | 1,2560 | -0,55% | 1,2630 | 1,2630 | 1,2310 | 41.790 | ,00 |
| 26/10/2009 | 1,2630 | 0,00% | 1,2630 | 1,2880 | 1,2630 | 20.910 | ,00 |
| 23/10/2009 | 1,2630 | -0,47% | 1,2820 | 1,2880 | 1,2310 | 88.900 | ,00 |
| 22/10/2009 | 1,2690 | -4,30% | 1,2750 | 1,3010 | 1,2630 | 18.375 | ,00 |
| 21/10/2009 | 1,3260 | 0,00% | 1,3450 | 1,3890 | 1,3010 | 21.402 | ,00 |
| 20/10/2009 | 1,3260 | 1,45% | 1,2940 | 1,3890 | 1,2880 | 12.404 | ,00 |
| 19/10/2009 | 1,3070 | -0,98% | 1,3070 | 1,3140 | 1,3070 | 2.359 | ,00 |
| 16/10/2009 | 1,3200 | -4,56% | 1,3830 | 1,3830 | 1,3070 | 9.803 | ,00 |
| 15/10/2009 | 1,3830 | 2,83% | 1,3260 | 1,3830 | 1,3140 | 15.515 | ,00 |
| 14/10/2009 | 1,3450 | 6,49% | 1,3010 | 1,3830 | 1,2630 | 67.942 | ,00 |
| 13/10/2009 | 1,2630 | -1,48% | 1,2820 | 1,2820 | 1,2370 | 29.715 | ,00 |
| 12/10/2009 | 1,2820 | 1,50% | 1,2630 | 1,2940 | 1,2630 | 28.678 | ,00 |
| 09/10/2009 | 1,2630 | 1,53% | 1,2500 | 1,2750 | 1,2440 | 48.547 | ,00 |
| 08/10/2009 | 1,2440 | 3,15% | 1,2060 | 1,2500 | 1,2060 | 36.728 | ,00 |
| 07/10/2009 | 1,2060 | 0,00% | 1,1940 | 1,2130 | 1,1870 | 3.919 | ,00 |
| 06/10/2009 | 1,2060 | 2,73% | 1,1870 | 1,2130 | 1,1870 | 25.282 | ,00 |
| 05/10/2009 | 1,1740 | 0,51% | 1,1940 | 1,1940 | 1,1680 | 7.571 | ,00 |
| 02/10/2009 | 1,1680 | -2,18% | 1,1810 | 1,2000 | 1,1680 | 19.412 | ,00 |
| 01/10/2009 | 1,1940 | 1,10% | 1,1740 | 1,2310 | 1,1680 | 44.233 | ,00 |
| 30/9/2009 | 1,1810 | -1,09% | 1,1940 | 1,2190 | 1,1680 | 17.413 | ,00 |
| 29/9/2009 | 1,1940 | -1,00% | 1,2000 | 1,2370 | 1,1810 | 2.649 | ,00 |
| 28/9/2009 | 1,2060 | 0,00% | 1,1490 | 1,2310 | 1,1490 | 11.165 | ,00 |
| 25/9/2009 | 1,2060 | -1,47% | 1,2240 | 1,2690 | 1,2000 | 4.064 | ,00 |
| 24/9/2009 | 1,2240 | 0,00% | 1,2310 | 1,2310 | 1,2190 | 2.707 | ,00 |
| 23/9/2009 | 1,2240 | -1,61% | 1,2190 | 1,2370 | 1,2190 | 7.729 | ,00 |
| 22/9/2009 | 1,2440 | 6,51% | 1,2000 | 1,2500 | 1,2000 | 68.223 | ,00 |
| 21/9/2009 | 1,1680 | 0,00% | 1,1680 | 1,2000 | 1,1680 | 6.305 | ,00 |
| 18/9/2009 | 1,1680 | -1,60% | 1,1620 | 1,2000 | 1,1620 | 14.640 | ,00 |
| 17/9/2009 | 1,1870 | 0,00% | 1,1940 | 1,2000 | 1,1870 | 9.451 | ,00 |
| 16/9/2009 | 1,1870 | 0,00% | 1,1870 | 1,1940 | 1,1810 | 4.372 | ,00 |
| 15/9/2009 | 1,1870 | 2,77% | 1,1550 | 1,1870 | 1,1550 | 2.219 | ,00 |
| 14/9/2009 | 1,1550 | -0,60% | 1,1620 | 1,1740 | 1,1490 | 9.930 | ,00 |
| 11/9/2009 | 1,1620 | -1,61% | 1,1680 | 1,1940 | 1,1620 | 1.129 | ,00 |
| 10/9/2009 | 1,1810 | -1,58% | 1,2000 | 1,2000 | 1,1620 | 5.940 | ,00 |
| 09/9/2009 | 1,2000 | 2,21% | 1,1740 | 1,2130 | 1,1740 | 32.114 | ,00 |
| 08/9/2009 | 1,1740 | 1,65% | 1,1550 | 1,1740 | 1,1550 | 4.767 | ,00 |
| 07/9/2009 | 1,1550 | 0,52% | 1,1490 | 1,1620 | 1,1420 | 12.254 | ,00 |
| 04/9/2009 | 1,1490 | 1,14% | 1,1680 | 1,1680 | 1,1420 | 975 | ,00 |
| 03/9/2009 | 1,1360 | -0,53% | 1,1360 | 1,1490 | 1,1360 | 125.154 | ,00 |
| 02/9/2009 | 1,1420 | 0,00% | 1,1360 | 1,1550 | 1,1360 | 6.771 | ,00 |
| 01/9/2009 | 1,1420 | -0,61% | 1,1680 | 1,1680 | 1,1360 | 13.340 | ,00 |
| 31/8/2009 | 1,1490 | 0,00% | 1,1180 | 1,1680 | 1,1180 | 9.078 | ,00 |
| 28/8/2009 | 1,1490 | 0,00% | 1,1620 | 1,1620 | 1,1490 | 9.869 | ,00 |
| 27/8/2009 | 1,1490 | -2,13% | 1,1740 | 1,1740 | 1,1420 | 14.930 | ,00 |
| 26/8/2009 | 1,1740 | -1,10% | 1,2000 | 1,2240 | 1,1620 | 6.283 | ,00 |
| 25/8/2009 | 1,1870 | -1,08% | 1,1680 | 1,1870 | 1,1180 | 5.659 | ,00 |
| 24/8/2009 | 1,2000 | 0,00% | 1,2000 | 1,2190 | 1,1680 | 11.371 | ,00 |
| 21/8/2009 | 1,2000 | 5,63% | 1,1620 | 1,2000 | 1,1550 | 35.985 | ,00 |
| 20/8/2009 | 1,1360 | 5,19% | 1,1050 | 1,1360 | 1,1050 | 26.877 | ,00 |
| 19/8/2009 | 1,0800 | -0,55% | 1,0730 | 1,0800 | 1,0730 | 10.334 | ,00 |
| 18/8/2009 | 1,0860 | 0,00% | 1,0730 | 1,0920 | 1,0670 | 19.447 | ,00 |
| 17/8/2009 | 1,0860 | 0,00% | 1,1120 | 1,1120 | 1,0540 | 8.823 | ,00 |
| 14/8/2009 | 1,0860 | 0,56% | 1,0610 | 1,1050 | 1,0610 | 5.958 | ,00 |
| 13/8/2009 | 1,0800 | 1,22% | 1,0860 | 1,0920 | 1,0670 | 16.011 | ,00 |
| 12/8/2009 | 1,0670 | -0,56% | 1,0730 | 1,0860 | 1,0420 | 10.831 | ,00 |
| 11/8/2009 | 1,0730 | -3,51% | 1,1300 | 1,1360 | 1,0610 | 15.682 | ,00 |
| 10/8/2009 | 1,1120 | 0,63% | 1,1360 | 1,1360 | 1,1050 | 9.912 | ,00 |
| 07/8/2009 | 1,1050 | 6,76% | 1,1050 | 1,1230 | 1,0800 | 88.839 | ,00 |
| 06/8/2009 | 1,0350 | -3,00% | 1,0610 | 1,0610 | 1,0350 | 15.040 | ,00 |
| 05/8/2009 | 1,0670 | -1,20% | 1,0800 | 1,0990 | 1,0610 | 8.555 | ,00 |
| 04/8/2009 | 1,0800 | -0,55% | 1,0800 | 1,1180 | 1,0800 | 5.027 | ,00 |
| 03/8/2009 | 1,0860 | 2,36% | 1,0670 | 1,0920 | 1,0670 | 3.695 | ,00 |
| 31/7/2009 | 1,0610 | -0,56% | 1,0670 | 1,0730 | 1,0540 | 18.195 | ,00 |
| 30/7/2009 | 1,0670 | -2,29% | 1,1050 | 1,1050 | 1,0540 | 11.920 | ,00 |
| 29/7/2009 | 1,0920 | 2,92% | 1,0540 | 1,0990 | 1,0540 | 1.595 | ,00 |
| 28/7/2009 | 1,0610 | -2,30% | 1,0920 | 1,0920 | 1,0610 | 967 | ,00 |
| 27/7/2009 | 1,0860 | 4,22% | 1,0800 | 1,0860 | 1,0800 | 9.934 | ,00 |
| 24/7/2009 | 1,0420 | 3,07% | 1,0230 | 1,0610 | 1,0230 | 30.164 | ,00 |
| 23/7/2009 | 1,0110 | 0,70% | 1,0110 | 1,0110 | 1,0110 | 5.382 | ,00 |
| 22/7/2009 | 1,0040 | -1,28% | 1,0170 | 1,0300 | 0,9978 | 4.908 | ,00 |
| 21/7/2009 | 1,0170 | -0,59% | 1,0670 | 1,0670 | 1,0110 | 20.093 | ,00 |
| 20/7/2009 | 1,0230 | -2,39% | 1,0230 | 1,0230 | 0,9786 | 13.696 | ,00 |
| 17/7/2009 | 1,0480 | -0,57% | 1,0670 | 1,0670 | 1,0300 | 11.710 | ,00 |
| 16/7/2009 | 1,0540 | 4,25% | 1,0540 | 1,0540 | 1,0540 | 475 | ,00 |
| 15/7/2009 | 1,0110 | 4,67% | 0,9786 | 1,0110 | 0,9723 | 2.408 | ,00 |
| 14/7/2009 | 0,9659 | -3,20% | 0,9978 | 1,0300 | 0,9595 | 6.591 | ,00 |
| 13/7/2009 | 0,9978 | 0,65% | 0,9978 | 1,0110 | 0,9850 | 7.056 | ,00 |
| 10/7/2009 | 0,9914 | -4,86% | 1,0300 | 1,0300 | 0,9850 | 13.107 | ,00 |
| 09/7/2009 | 1,0420 | -0,57% | 1,0420 | 1,0420 | 1,0420 | 1.819 | ,00 |
| 08/7/2009 | 1,0480 | -1,78% | 1,0540 | 1,0540 | 1,0300 | 13.502 | ,00 |
| 07/7/2009 | 1,0670 | -1,75% | 1,0730 | 1,0730 | 1,0670 | 3.265 | ,00 |
| 06/7/2009 | 1,0860 | 0,00% | 1,0800 | 1,0860 | 1,0730 | 5.255 | ,00 |
| 03/7/2009 | 1,0860 | -2,86% | 1,0990 | 1,0990 | 1,0800 | 3.911 | ,00 |
| 02/7/2009 | 1,1180 | -0,45% | 1,0990 | 1,1180 | 1,0990 | 1.933 | ,00 |
| 01/7/2009 | 1,1230 | -0,62% | 1,1420 | 1,1420 | 1,1230 | 4.969 | ,00 |
| 30/6/2009 | 1,1300 | -7,30% | 1,1870 | 1,1870 | 1,1300 | 12.913 | ,00 |
| 29/6/2009 | 1,2190 | 2,09% | 1,2130 | 1,2240 | 1,1940 | 6.424 | ,00 |
| 26/6/2009 | 1,1940 | 4,55% | 1,1490 | 1,2000 | 1,1490 | 14.869 | ,00 |
| 25/6/2009 | 1,1420 | 1,69% | 1,1620 | 1,1620 | 1,1050 | 940 | ,00 |
| 24/6/2009 | 1,1230 | 0,00% | 1,1810 | 1,1810 | 1,1120 | 4.438 | ,00 |
| 23/6/2009 | 1,1230 | 0,45% | 1,1180 | 1,1360 | 1,1050 | 3.994 | ,00 |
| 22/6/2009 | 1,1180 | -2,70% | 1,1680 | 1,1680 | 1,1180 | 14.680 | ,00 |
| 19/6/2009 | 1,1490 | 6,39% | 1,1180 | 1,1550 | 1,0990 | 25.660 | ,00 |
| 18/6/2009 | 1,0800 | -7,53% | 1,1680 | 1,1680 | 1,0540 | 25.045 | ,00 |
| 17/6/2009 | 1,1680 | -3,71% | 1,1870 | 1,2000 | 1,1620 | 16.095 | ,00 |
| 16/6/2009 | 1,2130 | -1,94% | 1,2190 | 1,2310 | 1,2000 | 14.232 | ,00 |
| 15/6/2009 | 1,2370 | -1,04% | 1,2630 | 1,2630 | 1,2310 | 4.824 | ,00 |
| 12/6/2009 | 1,2500 | 0,48% | 1,2630 | 1,2630 | 1,2310 | 7.852 | ,00 |
| 11/6/2009 | 1,2440 | -1,50% | 1,2560 | 1,2560 | 1,2370 | 13.199 | ,00 |
| 10/6/2009 | 1,2630 | 0,56% | 1,2630 | 1,2690 | 1,2310 | 18.770 | ,00 |
| 09/6/2009 | 1,2560 | -1,02% | 1,2690 | 1,2750 | 1,2440 | 15.967 | ,00 |
| 05/6/2009 | 1,2690 | 2,01% | 1,2370 | 1,2880 | 1,2370 | 5.356 | ,00 |
| 04/6/2009 | 1,2440 | -1,50% | 1,2750 | 1,2750 | 1,2000 | 27.404 | ,00 |
| 03/6/2009 | 1,2630 | -0,47% | 1,2750 | 1,2750 | 1,2440 | 33.947 | ,00 |
| 02/6/2009 | 1,2690 | 2,01% | 1,2000 | 1,2880 | 1,2000 | 17.175 | ,00 |
| 01/6/2009 | 1,2440 | 0,57% | 1,2690 | 1,2750 | 1,2240 | 27.822 | ,00 |
| 29/5/2009 | 1,2370 | 0,49% | 1,2500 | 1,2750 | 1,2310 | 39.048 | ,00 |
| 28/5/2009 | 1,2310 | 3,71% | 1,1740 | 1,2440 | 1,1620 | 35.480 | ,00 |
| 27/5/2009 | 1,1870 | 5,04% | 1,1810 | 1,2000 | 1,1550 | 29.250 | ,00 |
| 26/5/2009 | 1,1300 | 0,00% | 1,1360 | 1,2000 | 1,1050 | 83.759 | ,00 |
| 25/5/2009 | 1,1300 | 4,63% | 1,0860 | 1,1420 | 1,0540 | 36.939 | ,00 |
| 22/5/2009 | 1,0800 | 0,65% | 1,0990 | 1,1300 | 1,0730 | 36.891 | ,00 |
| 21/5/2009 | 1,0730 | -1,20% | 1,0800 | 1,1050 | 1,0730 | 15.624 | ,00 |
| 20/5/2009 | 1,0860 | 1,21% | 1,0920 | 1,1180 | 1,0670 | 45.472 | ,00 |
| 19/5/2009 | 1,0730 | 2,98% | 1,0730 | 1,0800 | 1,0420 | 28.907 | ,00 |
| 18/5/2009 | 1,0420 | 4,43% | 0,9914 | 1,0480 | 0,9914 | 49.198 | ,00 |
| 15/5/2009 | 0,9978 | -3,59% | 1,0480 | 1,0480 | 0,9914 | 28.947 | ,00 |
| 14/5/2009 | 1,0350 | 2,37% | 1,0110 | 1,0480 | 0,9978 | 45.085 | ,00 |
| 13/5/2009 | 1,0110 | 1,32% | 1,0230 | 1,0920 | 0,9850 | 132.324 | ,00 |
| 12/5/2009 | 0,9978 | 3,99% | 0,9595 | 1,0110 | 0,9595 | 29.720 | ,00 |
| 11/5/2009 | 0,9595 | -0,66% | 0,9978 | 0,9978 | 0,9532 | 17.637 | ,00 |
| 08/5/2009 | 0,9659 | 0,67% | 0,9595 | 0,9914 | 0,9468 | 4.108 | ,00 |
| 07/5/2009 | 0,9595 | -3,22% | 1,0170 | 1,0230 | 0,9595 | 26.671 | ,00 |
| 06/5/2009 | 0,9914 | -2,52% | 1,0170 | 1,0350 | 0,9786 | 50.569 | ,00 |
| 05/5/2009 | 1,0170 | 2,58% | 0,9978 | 1,0420 | 0,9786 | 47.423 | ,00 |
| 04/5/2009 | 0,9914 | 1,31% | 0,9914 | 1,0110 | 0,9786 | 19.293 | ,00 |
| 30/4/2009 | 0,9786 | 2,66% | 0,9723 | 1,0170 | 0,9723 | 39.167 | ,00 |
| 29/4/2009 | 0,9532 | 4,84% | 0,9158 | 0,9532 | 0,9158 | 30.730 | ,00 |
| 28/4/2009 | 0,9092 | 2,86% | 0,8649 | 0,9092 | 0,8649 | 12.145 | ,00 |
| 27/4/2009 | 0,8839 | 0,00% | 0,8713 | 0,8965 | 0,8713 | 10.989 | ,00 |
| 24/4/2009 | 0,8839 | -0,71% | 0,9029 | 0,9158 | 0,8776 | 5.027 | ,00 |
| 23/4/2009 | 0,8902 | 3,67% | 0,8839 | 0,8902 | 0,8713 | 5.027 | ,00 |
| 22/4/2009 | 0,8587 | 0,00% | 0,8902 | 0,8902 | 0,8587 | 12.935 | ,00 |
| 21/4/2009 | 0,8587 | -5,55% | 0,8587 | 0,8902 | 0,8524 | 23.107 | ,00 |
| 16/4/2009 | 0,9092 | 6,66% | 0,8713 | 0,9286 | 0,8713 | 33.081 | ,00 |
| 15/4/2009 | 0,8524 | 3,85% | 0,8208 | 0,8587 | 0,8208 | 13.362 | ,00 |
| 14/4/2009 | 0,8208 | 0,77% | 0,8208 | 0,8524 | 0,8145 | 26.600 | ,00 |
| 09/4/2009 | 0,8145 | 3,21% | 0,8145 | 0,8208 | 0,7892 | 25.207 | ,00 |
| 08/4/2009 | 0,7892 | 2,45% | 0,7829 | 0,8019 | 0,7513 | 14.574 | ,00 |
| 07/4/2009 | 0,7703 | -0,81% | 0,7640 | 0,7892 | 0,7640 | 3.221 | ,00 |
| 06/4/2009 | 0,7766 | -2,39% | 0,8081 | 0,8081 | 0,7766 | 22.953 | ,00 |
| 03/4/2009 | 0,7956 | 0,81% | 0,7829 | 0,8208 | 0,7829 | 30.766 | ,00 |
| 02/4/2009 | 0,7892 | 1,62% | 0,7766 | 0,8081 | 0,7766 | 29.702 | ,00 |
| 01/4/2009 | 0,7766 | 0,00% | 0,7766 | 0,7829 | 0,7513 | 33.573 | ,00 |
| 31/3/2009 | 0,7766 | 5,13% | 0,7324 | 0,7892 | 0,7324 | 69.554 | ,00 |
| 30/3/2009 | 0,7387 | 0,86% | 0,7197 | 0,7450 | 0,7135 | 26.829 | ,00 |
| 27/3/2009 | 0,7324 | -4,92% | 0,7766 | 0,7829 | 0,7197 | 120.966 | ,00 |
| 26/3/2009 | 0,7703 | 5,17% | 0,7640 | 0,7892 | 0,7576 | 35.634 | ,00 |
| 24/3/2009 | 0,7324 | 4,51% | 0,7640 | 0,7703 | 0,7260 | 91.686 | ,00 |
| 23/3/2009 | 0,7008 | 0,00% | 0,7072 | 0,7387 | 0,7008 | 21.394 | ,00 |
| 20/3/2009 | 0,7008 | 0,91% | 0,7072 | 0,7072 | 0,7008 | 127 | ,00 |
| 19/3/2009 | 0,6945 | 0,00% | 0,6819 | 0,6945 | 0,6693 | 2.329 | ,00 |
| 18/3/2009 | 0,6945 | 0,00% | 0,6945 | 0,6945 | 0,6945 | 176 | ,00 |
| 17/3/2009 | 0,6945 | -5,17% | 0,7260 | 0,7260 | 0,6945 | 4.016 | ,00 |
| 16/3/2009 | 0,7324 | 6,42% | 0,7072 | 0,7387 | 0,6882 | 3.941 | ,00 |
| 13/3/2009 | 0,6882 | -1,80% | 0,7135 | 0,7135 | 0,6819 | 12.153 | ,00 |
| 12/3/2009 | 0,7008 | 0,91% | 0,7008 | 0,7072 | 0,7008 | 4.227 | ,00 |
| 11/3/2009 | 0,6945 | -1,80% | 0,6756 | 0,7072 | 0,6756 | 5.053 | ,00 |
| 10/3/2009 | 0,7072 | 7,71% | 0,6629 | 0,7135 | 0,6629 | 5.273 | ,00 |
| 09/3/2009 | 0,6566 | -0,95% | 0,6566 | 0,6629 | 0,6377 | 7.874 | ,00 |
| 06/3/2009 | 0,6629 | -2,79% | 0,7135 | 0,7135 | 0,6629 | 5.901 | ,00 |
| 05/3/2009 | 0,6819 | -3,58% | 0,6945 | 0,7072 | 0,6756 | 5.404 | ,00 |
| 04/3/2009 | 0,7072 | 1,83% | 0,6629 | 0,7072 | 0,6629 | 3.924 | ,00 |
| 03/3/2009 | 0,6945 | -2,66% | 0,6945 | 0,6945 | 0,6819 | 9.253 | ,00 |
| 27/2/2009 | 0,7135 | -3,41% | 0,7576 | 0,7576 | 0,7072 | 10.132 | ,00 |
| 26/2/2009 | 0,7387 | -2,49% | 0,7197 | 0,7387 | 0,7197 | 3.651 | ,00 |
| 25/2/2009 | 0,7576 | 0,00% | 0,7576 | 0,7576 | 0,7576 | ,00 | |
| 24/2/2009 | 0,7576 | 1,69% | 0,7450 | 0,7576 | 0,7450 | 1.345 | ,00 |
| 23/2/2009 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | 158 | ,00 |
| 20/2/2009 | 0,7450 | 0,00% | 0,7576 | 0,7576 | 0,7450 | 2.474 | ,00 |
| 19/2/2009 | 0,7450 | -0,84% | 0,7260 | 0,7640 | 0,7135 | 1.995 | ,00 |
| 18/2/2009 | 0,7513 | -0,83% | 0,7576 | 0,7766 | 0,6945 | 7.285 | ,00 |
| 17/2/2009 | 0,7576 | -1,65% | 0,7640 | 0,7640 | 0,7576 | 2.768 | ,00 |
| 16/2/2009 | 0,7703 | 0,00% | 0,7703 | 0,7703 | 0,7703 | 334 | ,00 |
| 13/2/2009 | 0,7703 | -1,61% | 0,7956 | 0,7956 | 0,7703 | 3.410 | ,00 |
| 12/2/2009 | 0,7829 | 0,81% | 0,7640 | 0,8145 | 0,7640 | 4.996 | ,00 |
| 11/2/2009 | 0,7766 | 1,65% | 0,7576 | 0,7829 | 0,7576 | 3.897 | ,00 |
| 10/2/2009 | 0,7640 | 0,00% | 0,7956 | 0,7956 | 0,7640 | 2.693 | ,00 |
| 09/2/2009 | 0,7640 | 0,84% | 0,7892 | 0,7892 | 0,7640 | 1.630 | ,00 |
| 06/2/2009 | 0,7576 | -1,65% | 0,7576 | 0,7956 | 0,7576 | 5.110 | ,00 |
| 05/2/2009 | 0,7703 | -1,61% | 0,7829 | 0,7829 | 0,7640 | 4.416 | ,00 |
| 04/2/2009 | 0,7829 | -2,37% | 0,8019 | 0,8019 | 0,7829 | 4.350 | ,00 |
| 03/2/2009 | 0,8019 | -0,77% | 0,7956 | 0,8019 | 0,7829 | 874 | ,00 |
| 02/2/2009 | 0,8081 | 2,39% | 0,7640 | 0,8081 | 0,7450 | 2.184 | ,00 |
| 30/1/2009 | 0,7892 | 0,80% | 0,7640 | 0,7892 | 0,7576 | 2.531 | ,00 |
| 29/1/2009 | 0,7829 | 0,00% | 0,7829 | 0,8081 | 0,7829 | 6.652 | ,00 |
| 28/1/2009 | 0,7829 | 3,34% | 0,7766 | 0,7956 | 0,7703 | 7.522 | ,00 |
| 27/1/2009 | 0,7576 | 5,27% | 0,7513 | 0,7703 | 0,7324 | 2.724 | ,00 |
| 26/1/2009 | 0,7197 | -0,87% | 0,7197 | 0,7197 | 0,7197 | 822 | ,00 |
| 23/1/2009 | 0,7260 | -0,87% | 0,7513 | 0,7513 | 0,7260 | 2.184 | ,00 |
| 22/1/2009 | 0,7324 | -5,69% | 0,7829 | 0,7829 | 0,7324 | 3.168 | ,00 |
| 21/1/2009 | 0,7766 | 0,82% | 0,7576 | 0,7766 | 0,7450 | 5.233 | ,00 |
| 20/1/2009 | 0,7703 | 1,68% | 0,7450 | 0,7703 | 0,7450 | 8.014 | ,00 |
| 19/1/2009 | 0,7576 | -6,99% | 0,8081 | 0,8081 | 0,7387 | 9.491 | ,00 |
| 16/1/2009 | 0,8145 | -0,77% | 0,8145 | 0,8208 | 0,7956 | 3.599 | ,00 |
| 15/1/2009 | 0,8208 | 3,17% | 0,8208 | 0,8208 | 0,8208 | 2.548 | ,00 |
| 14/1/2009 | 0,7956 | 2,45% | 0,9978 | 0,9978 | 0,7892 | 19.003 | ,00 |
| 13/1/2009 | 0,7766 | -1,60% | 0,7703 | 0,7829 | 0,7576 | 475 | ,00 |
| 12/1/2009 | 0,7892 | -0,80% | 0,7892 | 0,7892 | 0,7892 | 2.619 | ,00 |
| 09/1/2009 | 0,7956 | 3,28% | 0,7766 | 0,8019 | 0,7640 | 6.982 | ,00 |
| 08/1/2009 | 0,7703 | 0,00% | 0,7829 | 0,7829 | 0,7703 | 8.208 | ,00 |
| 07/1/2009 | 0,7703 | 3,40% | 0,7324 | 0,7766 | 0,7324 | 11.428 | ,00 |
| 05/1/2009 | 0,7450 | -2,49% | 0,7766 | 0,7766 | 0,7387 | 12.812 | ,00 |
| 02/1/2009 | 0,7640 | -0,82% | 0,7829 | 0,7829 | 0,7640 | 6.674 | ,00 |
| 31/12/2008 | 0,7703 | 0,00% | 0,7829 | 0,7892 | 0,7640 | 4.073 | ,00 |
| 30/12/2008 | 0,7703 | 1,68% | 0,7766 | 0,7829 | 0,7513 | 6.903 | ,00 |
| 29/12/2008 | 0,7576 | 1,69% | 0,7324 | 0,7766 | 0,7324 | 10.035 | ,00 |
| 24/12/2008 | 0,7450 | -1,66% | 0,7576 | 0,7576 | 0,7260 | 10.180 | ,00 |
| 23/12/2008 | 0,7576 | 0,00% | 0,7829 | 0,7829 | 0,7513 | 10.422 | ,00 |
| 22/12/2008 | 0,7576 | -7,70% | 0,8081 | 0,8081 | 0,7576 | 8.498 | ,00 |
| 19/12/2008 | 0,8208 | 6,56% | 0,7956 | 0,8208 | 0,7829 | 17.830 | ,00 |
| 18/12/2008 | 0,7703 | -6,15% | 0,8902 | 0,8902 | 0,7576 | 17.017 | ,00 |
| 17/12/2008 | 0,8208 | 0,00% | 0,7956 | 0,8208 | 0,7956 | 2.223 | ,00 |
| 16/12/2008 | 0,8208 | -5,80% | 0,8839 | 0,8839 | 0,8208 | 23.204 | ,00 |
| 15/12/2008 | 0,8713 | 5,34% | 0,8397 | 0,8776 | 0,8397 | 24.315 | ,00 |
| 12/12/2008 | 0,8271 | 0,77% | 0,8208 | 0,8397 | 0,8208 | 29.781 | ,00 |
| 11/12/2008 | 0,8208 | 4,00% | 0,8081 | 0,8271 | 0,8081 | 47.299 | ,00 |
| 10/12/2008 | 0,7892 | 2,45% | 0,7766 | 0,7956 | 0,7513 | 8.190 | ,00 |
| 09/12/2008 | 0,7703 | -8,95% | 0,8208 | 0,8208 | 0,7703 | 18.195 | ,00 |
| 08/12/2008 | 0,8460 | 6,33% | 0,7892 | 0,8587 | 0,7892 | 4.776 | ,00 |
| 05/12/2008 | 0,7956 | -3,07% | 0,8208 | 0,8208 | 0,7956 | 4.943 | ,00 |
| 04/12/2008 | 0,8208 | 0,77% | 0,8713 | 0,8713 | 0,8208 | 7.522 | ,00 |
| 03/12/2008 | 0,8145 | 0,00% | 0,8397 | 0,8460 | 0,8145 | 1.749 | ,00 |
| 02/12/2008 | 0,8145 | -3,72% | 0,8145 | 0,8460 | 0,8081 | 1.863 | ,00 |
| 01/12/2008 | 0,8460 | -0,75% | 0,8460 | 0,8965 | 0,7956 | 23.784 | ,00 |
| 28/11/2008 | 0,8524 | -6,92% | 0,9092 | 0,9092 | 0,8397 | 34.026 | ,00 |
| 27/11/2008 | 0,9158 | 3,61% | 0,8839 | 0,9222 | 0,8776 | 27.352 | ,00 |
| 26/11/2008 | 0,8839 | 0,72% | 0,8776 | 0,9468 | 0,8776 | 24.025 | ,00 |
| 25/11/2008 | 0,8776 | 5,30% | 0,8334 | 0,8965 | 0,8334 | 34.790 | ,00 |
| 24/11/2008 | 0,8334 | 9,08% | 0,7387 | 0,8524 | 0,7387 | 35.493 | ,00 |
| 21/11/2008 | 0,7640 | 0,84% | 0,7892 | 0,7892 | 0,7576 | 13.291 | ,00 |
| 20/11/2008 | 0,7576 | 1,69% | 0,7260 | 0,7640 | 0,7260 | 22.571 | ,00 |
| 19/11/2008 | 0,7450 | 6,31% | 0,7324 | 0,7829 | 0,7135 | 40.520 | ,00 |
| 18/11/2008 | 0,7008 | 0,91% | 0,6819 | 0,7072 | 0,6819 | 25.423 | ,00 |
| 17/11/2008 | 0,6945 | -3,50% | 0,7135 | 0,7260 | 0,6819 | 18.709 | ,00 |
| 14/11/2008 | 0,7197 | 2,70% | 0,6882 | 0,7260 | 0,6819 | 39.834 | ,00 |
| 13/11/2008 | 0,7008 | 0,00% | 0,6945 | 0,7008 | 0,6756 | 5.883 | ,00 |
| 12/11/2008 | 0,7008 | 0,00% | 0,6945 | 0,7135 | 0,6945 | 19.232 | ,00 |
| 11/11/2008 | 0,7008 | -3,47% | 0,7197 | 0,7197 | 0,7008 | 10.044 | ,00 |
| 10/11/2008 | 0,7260 | 0,88% | 0,7513 | 0,7576 | 0,7197 | 38.903 | ,00 |
| 07/11/2008 | 0,7197 | -2,57% | 0,6882 | 0,7513 | 0,6882 | 9.280 | ,00 |
| 06/11/2008 | 0,7387 | -7,15% | 0,7387 | 0,7513 | 0,7197 | 17.663 | ,00 |
| 05/11/2008 | 0,7956 | -0,79% | 0,8081 | 0,8145 | 0,7640 | 45.748 | ,00 |
| 04/11/2008 | 0,8019 | 1,61% | 0,8019 | 0,8081 | 0,7766 | 53.785 | ,00 |
| 03/11/2008 | 0,7892 | 1,62% | 0,7829 | 0,7956 | 0,7576 | 22.738 | ,00 |
| 31/10/2008 | 0,7766 | 4,24% | 0,7450 | 0,7766 | 0,7450 | 57.243 | ,00 |
| 30/10/2008 | 0,7450 | 0,85% | 0,7387 | 0,7576 | 0,7197 | 76.962 | ,00 |
| 29/10/2008 | 0,7387 | 15,84% | 0,6882 | 0,7513 | 0,6819 | 41.803 | ,00 |
| 27/10/2008 | 0,6377 | 1,01% | 0,5683 | 0,6440 | 0,5304 | 74.981 | ,00 |
| 24/10/2008 | 0,6313 | -15,26% | 0,6882 | 0,7072 | 0,6061 | 64.523 | ,00 |
| 23/10/2008 | 0,7450 | -11,28% | 0,8397 | 0,8397 | 0,7260 | 27.497 | ,00 |
| 22/10/2008 | 0,8397 | -6,34% | 0,8965 | 0,8965 | 0,8397 | 22.426 | ,00 |
| 21/10/2008 | 0,8965 | -5,31% | 0,9786 | 0,9786 | 0,8902 | 10.466 | ,00 |
| 20/10/2008 | 0,9468 | -0,67% | 1,0040 | 1,0040 | 0,9286 | 20.343 | ,00 |
| 17/10/2008 | 0,9532 | -5,06% | 1,0040 | 1,0040 | 0,9222 | 30.339 | ,00 |
| 16/10/2008 | 1,0040 | -6,43% | 0,9532 | 1,0350 | 0,9532 | 10.690 | ,00 |
| 15/10/2008 | 1,0730 | -3,51% | 1,1120 | 1,1120 | 1,0540 | 4.671 | ,00 |
| 14/10/2008 | 1,1120 | 2,39% | 1,1620 | 1,1620 | 1,1050 | 37.791 | ,00 |
| 13/10/2008 | 1,0860 | 4,93% | 1,0730 | 1,1300 | 1,0730 | 24.337 | ,00 |
| 10/10/2008 | 1,0350 | -7,84% | 1,0110 | 1,0860 | 1,0110 | 21.086 | ,00 |
| 09/10/2008 | 1,1230 | -1,14% | 1,1230 | 1,1230 | 1,1180 | 4.196 | ,00 |
| 08/10/2008 | 1,1360 | 3,37% | 1,0420 | 1,1360 | 1,0170 | 9.789 | ,00 |
| 07/10/2008 | 1,0990 | -0,54% | 1,0800 | 1,1180 | 1,0730 | 23.432 | ,00 |
| 06/10/2008 | 1,1050 | -8,37% | 1,1810 | 1,1810 | 1,0860 | 24.206 | ,00 |
| 03/10/2008 | 1,2060 | 1,60% | 1,1490 | 1,2190 | 1,1490 | 6.999 | ,00 |
| 02/10/2008 | 1,1870 | 0,51% | 1,2000 | 1,2190 | 1,1810 | 6.670 | ,00 |
| 01/10/2008 | 1,1810 | 0,60% | 1,1870 | 1,2190 | 1,1740 | 11.793 | ,00 |
| 30/9/2008 | 1,1740 | -3,22% | 1,1360 | 1,2000 | 1,1360 | 161.693 | ,00 |
| 29/9/2008 | 1,2130 | -2,96% | 1,2500 | 1,2500 | 1,2000 | 200.068 | ,00 |
| 26/9/2008 | 1,2500 | -2,50% | 1,2820 | 1,2820 | 1,2370 | 2.316 | ,00 |
| 25/9/2008 | 1,2820 | 3,05% | 1,3070 | 1,3070 | 1,2820 | 975 | ,00 |
| 24/9/2008 | 1,2440 | 0,00% | 1,2060 | 1,2440 | 1,2000 | 5.976 | ,00 |
| 23/9/2008 | 1,2440 | -0,96% | 1,2560 | 1,2560 | 1,2060 | 4.750 | ,00 |
| 22/9/2008 | 1,2560 | 0,96% | 1,2310 | 1,2560 | 1,2310 | 10.523 | ,00 |
| 19/9/2008 | 1,2440 | 0,00% | 1,2630 | 1,2820 | 1,2130 | 18.050 | ,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.% |
|---|