| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
11,5000 €
0,1000 (0,88%)
- Άνοιγμα 11,4000
- Υψηλό 11,5200
- Χαμηλό 11,2000
- Όγκος 31.319
- Τζίρος 358.589 €
- Πράξεις 125
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/4/2006 | 2,1150 | -0,28% | 2,0840 | 2,1150 | 2,0390 | 59.466 | ,00 |
| 20/4/2006 | 2,1210 | 0,00% | 2,1210 | 2,1210 | 2,0960 | 14.732 | ,00 |
| 19/4/2006 | 2,1210 | 0,28% | 2,1030 | 2,1210 | 2,1030 | 8.625 | ,00 |
| 18/4/2006 | 2,1150 | -0,89% | 2,1340 | 2,1340 | 2,0770 | 19.148 | ,00 |
| 13/4/2006 | 2,1340 | -0,28% | 2,1210 | 2,1400 | 2,0960 | 24.689 | ,00 |
| 12/4/2006 | 2,1400 | -0,60% | 2,1210 | 2,1530 | 2,1150 | 26.161 | ,00 |
| 11/4/2006 | 2,1530 | -2,27% | 2,2030 | 2,2030 | 2,1530 | 30.423 | ,00 |
| 10/4/2006 | 2,2030 | -0,27% | 2,2220 | 2,2290 | 2,1720 | 85.126 | ,00 |
| 07/4/2006 | 2,2090 | 1,70% | 2,1850 | 2,2290 | 2,1720 | 72.089 | ,00 |
| 06/4/2006 | 2,1720 | 0,88% | 2,1150 | 2,2030 | 2,1150 | 52.027 | ,00 |
| 05/4/2006 | 2,1530 | 0,00% | 2,1150 | 2,1530 | 2,1030 | 20.976 | ,00 |
| 04/4/2006 | 2,1530 | -0,28% | 2,1590 | 2,1720 | 2,1340 | 5.897 | ,00 |
| 03/4/2006 | 2,1590 | 0,89% | 2,1400 | 2,2090 | 2,1400 | 35.630 | ,00 |
| 31/3/2006 | 2,1400 | 0,00% | 2,1210 | 2,1400 | 2,1030 | 15.343 | ,00 |
| 30/3/2006 | 2,1400 | 0,28% | 2,1400 | 2,1530 | 2,1150 | 3.322 | ,00 |
| 29/3/2006 | 2,1340 | 0,61% | 2,1210 | 2,1340 | 2,0840 | 11.046 | ,00 |
| 28/3/2006 | 2,1210 | -1,49% | 2,1530 | 2,1530 | 2,0770 | 40.893 | ,00 |
| 27/3/2006 | 2,1530 | -0,28% | 2,1590 | 2,1720 | 2,1340 | 12.913 | ,00 |
| 24/3/2006 | 2,1590 | -0,60% | 2,1720 | 2,1720 | 2,1400 | 12.307 | ,00 |
| 23/3/2006 | 2,1720 | 0,00% | 2,1590 | 2,1850 | 2,1400 | 14.847 | ,00 |
| 22/3/2006 | 2,1720 | -0,87% | 2,1910 | 2,1910 | 2,1340 | 11.477 | ,00 |
| 21/3/2006 | 2,1910 | 0,00% | 2,1720 | 2,2090 | 2,1400 | 16.042 | ,00 |
| 20/3/2006 | 2,1910 | 0,00% | 2,1910 | 2,1910 | 2,1720 | 22.760 | ,00 |
| 17/3/2006 | 2,1910 | -0,54% | 2,2220 | 2,2410 | 2,1400 | 61.439 | ,00 |
| 16/3/2006 | 2,2030 | 0,00% | 2,2030 | 2,2410 | 2,1910 | 66.979 | ,00 |
| 15/3/2006 | 2,2030 | 2,32% | 2,1590 | 2,2220 | 2,1590 | 62.884 | ,00 |
| 14/3/2006 | 2,1530 | 2,38% | 2,1210 | 2,1720 | 2,1030 | 107.627 | ,00 |
| 13/3/2006 | 2,1030 | 3,14% | 2,0580 | 2,1030 | 2,0580 | 20.853 | ,00 |
| 10/3/2006 | 2,0390 | 0,00% | 2,0140 | 2,0460 | 2,0140 | 21.965 | ,00 |
| 09/3/2006 | 2,0390 | 3,50% | 1,9960 | 2,0650 | 1,9960 | 40.718 | ,00 |
| 08/3/2006 | 1,9700 | 1,97% | 1,9190 | 2,0070 | 1,8690 | 157.505 | ,00 |
| 07/3/2006 | 1,9320 | -6,98% | 2,0770 | 2,0770 | 1,8880 | 87.371 | ,00 |
| 03/3/2006 | 2,0770 | 0,00% | 2,1150 | 2,1150 | 2,0460 | 40.261 | ,00 |
| 02/3/2006 | 2,0770 | -1,80% | 2,1150 | 2,1400 | 2,0260 | 95.425 | ,00 |
| 01/3/2006 | 2,1150 | -0,28% | 2,0960 | 2,1850 | 2,0840 | 105.056 | ,00 |
| 28/2/2006 | 2,1210 | 1,78% | 2,0390 | 2,1210 | 2,0390 | 49.532 | ,00 |
| 27/2/2006 | 2,0840 | -3,47% | 2,1590 | 2,1720 | 2,0650 | 114.086 | ,00 |
| 24/2/2006 | 2,1590 | -3,14% | 2,2290 | 2,2480 | 2,1590 | 78.834 | ,00 |
| 23/2/2006 | 2,2290 | -1,68% | 2,2800 | 2,2800 | 2,2220 | 45.182 | ,00 |
| 22/2/2006 | 2,2670 | -0,83% | 2,3170 | 2,3170 | 2,2410 | 46.460 | ,00 |
| 21/2/2006 | 2,2860 | 1,69% | 2,2480 | 2,3170 | 2,2480 | 53.710 | ,00 |
| 20/2/2006 | 2,2480 | 0,00% | 2,2600 | 2,2980 | 2,2410 | 52.743 | ,00 |
| 17/2/2006 | 2,2480 | 0,31% | 2,2600 | 2,3360 | 2,2090 | 36.337 | ,00 |
| 16/2/2006 | 2,2410 | 0,00% | 2,2090 | 2,2980 | 2,2090 | 45.415 | ,00 |
| 15/2/2006 | 2,2410 | -1,71% | 2,2800 | 2,3550 | 2,1720 | 155.506 | ,00 |
| 14/2/2006 | 2,2800 | -2,15% | 2,3300 | 2,3870 | 2,2800 | 65.033 | ,00 |
| 13/2/2006 | 2,3300 | -3,12% | 2,4240 | 2,4750 | 2,3170 | 210.530 | ,00 |
| 10/2/2006 | 2,4050 | 7,90% | 2,2290 | 2,4120 | 2,2290 | 580.850 | ,00 |
| 09/2/2006 | 2,2290 | -1,37% | 2,2800 | 2,3300 | 2,1910 | 269.653 | ,00 |
| 08/2/2006 | 2,2600 | 2,59% | 2,2030 | 2,3360 | 2,2030 | 223.514 | ,00 |
| 07/2/2006 | 2,2030 | 0,55% | 2,2030 | 2,2410 | 2,1850 | 60.841 | ,00 |
| 06/2/2006 | 2,1910 | 1,48% | 2,1720 | 2,2220 | 2,1720 | 153.300 | ,00 |
| 03/2/2006 | 2,1590 | -3,66% | 2,2410 | 2,2480 | 2,1530 | 100.641 | ,00 |
| 02/2/2006 | 2,2410 | 3,18% | 2,1720 | 2,2600 | 2,1720 | 102.477 | ,00 |
| 01/2/2006 | 2,1720 | 5,18% | 2,0650 | 2,2220 | 2,0650 | 326.088 | ,00 |
| 31/1/2006 | 2,0650 | 1,92% | 2,0390 | 2,0960 | 2,0140 | 114.191 | ,00 |
| 30/1/2006 | 2,0260 | 0,00% | 2,0650 | 2,0650 | 1,9960 | 27.387 | ,00 |
| 27/1/2006 | 2,0260 | -0,64% | 2,0390 | 2,0460 | 2,0140 | 24.333 | ,00 |
| 26/1/2006 | 2,0390 | -1,26% | 2,0460 | 2,0840 | 2,0140 | 52.348 | ,00 |
| 25/1/2006 | 2,0650 | 0,34% | 2,0390 | 2,0960 | 2,0390 | 34.650 | ,00 |
| 24/1/2006 | 2,0580 | 3,11% | 2,0070 | 2,0770 | 2,0070 | 29.021 | ,00 |
| 23/1/2006 | 1,9960 | -3,34% | 2,0260 | 2,0390 | 1,9890 | 57.313 | ,00 |
| 20/1/2006 | 2,0650 | -1,81% | 2,1210 | 2,1400 | 2,0650 | 45.406 | ,00 |
| 19/1/2006 | 2,1030 | 4,42% | 2,0140 | 2,1210 | 2,0140 | 84.713 | ,00 |
| 18/1/2006 | 2,0140 | -3,03% | 2,0260 | 2,0770 | 2,0070 | 76.892 | ,00 |
| 17/1/2006 | 2,0770 | -0,91% | 2,0770 | 2,1400 | 2,0390 | 118.312 | ,00 |
| 16/1/2006 | 2,0960 | 3,46% | 2,0460 | 2,1590 | 2,0460 | 107.723 | ,00 |
| 13/1/2006 | 2,0260 | 1,86% | 1,9190 | 2,0770 | 1,9190 | 94.199 | ,00 |
| 12/1/2006 | 1,9890 | 3,65% | 1,9190 | 1,9960 | 1,9190 | 82.200 | ,00 |
| 11/1/2006 | 1,9190 | -0,67% | 1,8690 | 1,9760 | 1,8690 | 83.157 | ,00 |
| 10/1/2006 | 1,9320 | 2,66% | 1,8630 | 1,9320 | 1,8440 | 48.996 | ,00 |
| 09/1/2006 | 1,8820 | 1,73% | 1,8500 | 1,9320 | 1,8500 | 78.364 | ,00 |
| 05/1/2006 | 1,8500 | -1,02% | 1,8690 | 1,8690 | 1,8310 | 5.870 | ,00 |
| 04/1/2006 | 1,8690 | 1,36% | 1,8630 | 1,9000 | 1,8440 | 35.331 | ,00 |
| 03/1/2006 | 1,8440 | 1,77% | 1,8060 | 1,8820 | 1,7930 | 50.340 | ,00 |
| 02/1/2006 | 1,8120 | -0,66% | 1,8240 | 1,8440 | 1,8120 | 9.557 | ,00 |
| 30/12/2005 | 1,8240 | -0,38% | 1,8120 | 1,8310 | 1,8120 | 2.522 | ,00 |
| 29/12/2005 | 1,8310 | -1,03% | 1,8500 | 1,8500 | 1,8310 | 7.522 | ,00 |
| 28/12/2005 | 1,8500 | 1,43% | 1,8240 | 1,8630 | 1,8240 | 23.072 | ,00 |
| 27/12/2005 | 1,8240 | 0,00% | 1,8310 | 1,8690 | 1,8120 | 30.599 | ,00 |
| 23/12/2005 | 1,8240 | 1,00% | 1,8500 | 1,8630 | 1,8120 | 13.603 | ,00 |
| 22/12/2005 | 1,8060 | -3,06% | 1,8630 | 1,8820 | 1,7930 | 22.698 | ,00 |
| 21/12/2005 | 1,8630 | 2,81% | 1,8120 | 1,8880 | 1,7870 | 39.351 | ,00 |
| 20/12/2005 | 1,8120 | -0,66% | 1,8240 | 1,8440 | 1,7930 | 14.192 | ,00 |
| 19/12/2005 | 1,8240 | 2,07% | 1,7680 | 1,8240 | 1,7490 | 35.361 | ,00 |
| 16/12/2005 | 1,7870 | 4,81% | 1,7420 | 1,7930 | 1,7230 | 78.008 | ,00 |
| 15/12/2005 | 1,7050 | 0,00% | 1,7050 | 1,7300 | 1,6800 | 45.248 | ,00 |
| 14/12/2005 | 1,7050 | 0,00% | 1,6920 | 1,7300 | 1,6920 | 11.688 | ,00 |
| 13/12/2005 | 1,7050 | -0,35% | 1,6920 | 1,7300 | 1,6920 | 2.316 | ,00 |
| 12/12/2005 | 1,7110 | -1,78% | 1,7420 | 1,7490 | 1,7110 | 11.560 | ,00 |
| 09/12/2005 | 1,7420 | -1,14% | 1,7300 | 1,7420 | 1,7230 | 7.535 | ,00 |
| 08/12/2005 | 1,7620 | -0,34% | 1,7620 | 1,7680 | 1,7490 | 1.125 | ,00 |
| 07/12/2005 | 1,7680 | 2,61% | 1,7300 | 1,7680 | 1,7300 | 18.366 | ,00 |
| 06/12/2005 | 1,7230 | 0,70% | 1,6920 | 1,7420 | 1,6920 | 503.769 | ,00 |
| 05/12/2005 | 1,7110 | 0,35% | 1,7050 | 1,7110 | 1,6600 | 78.715 | ,00 |
| 02/12/2005 | 1,7050 | -1,45% | 1,7300 | 1,7300 | 1,6920 | 12.448 | ,00 |
| 01/12/2005 | 1,7300 | 0,00% | 1,7050 | 1,7420 | 1,7050 | 38.108 | ,00 |
| 30/11/2005 | 1,7300 | -1,82% | 1,7420 | 1,7870 | 1,7050 | 50.920 | ,00 |
| 29/11/2005 | 1,7620 | 0,00% | 1,7620 | 1,8120 | 1,7110 | 180.705 | ,00 |
| 28/11/2005 | 1,7620 | -0,68% | 1,7870 | 1,8120 | 1,7300 | 29.654 | ,00 |
| 25/11/2005 | 1,7740 | -3,11% | 1,8120 | 1,8120 | 1,7740 | 66.399 | ,00 |
| 24/11/2005 | 1,8310 | 7,01% | 1,7110 | 1,8690 | 1,7110 | 499.389 | ,00 |
| 23/11/2005 | 1,7110 | 5,49% | 1,6040 | 1,7490 | 1,6040 | 1.244.493 | ,00 |
| 22/11/2005 | 1,6220 | 0,37% | 1,6220 | 1,6220 | 1,6040 | 5.708 | ,00 |
| 21/11/2005 | 1,6160 | -1,16% | 1,6160 | 1,6350 | 1,6160 | 3.449 | ,00 |
| 18/11/2005 | 1,6350 | 1,18% | 1,6220 | 1,6410 | 1,6220 | 11.639 | ,00 |
| 17/11/2005 | 1,6160 | 0,75% | 1,5850 | 1,6540 | 1,5850 | 12.294 | ,00 |
| 16/11/2005 | 1,6040 | 0,38% | 1,5790 | 1,6040 | 1,5790 | 7.702 | ,00 |
| 15/11/2005 | 1,5980 | -1,48% | 1,6160 | 1,6220 | 1,5850 | 8.524 | ,00 |
| 14/11/2005 | 1,6220 | 1,12% | 1,5980 | 1,6220 | 1,5980 | 12.527 | ,00 |
| 11/11/2005 | 1,6040 | 0,38% | 1,6160 | 1,6350 | 1,5850 | 22.017 | ,00 |
| 10/11/2005 | 1,5980 | -1,11% | 1,6220 | 1,6220 | 1,5980 | 3.331 | ,00 |
| 09/11/2005 | 1,6160 | -1,16% | 1,6160 | 1,6600 | 1,6160 | 24.535 | ,00 |
| 08/11/2005 | 1,6350 | 0,80% | 1,6040 | 1,6350 | 1,5980 | 4.824 | ,00 |
| 07/11/2005 | 1,6220 | -2,29% | 1,6540 | 1,6730 | 1,6160 | 10.703 | ,00 |
| 04/11/2005 | 1,6600 | 2,72% | 1,6220 | 1,6600 | 1,6040 | 270.141 | ,00 |
| 03/11/2005 | 1,6160 | 3,19% | 1,5660 | 1,6160 | 1,5660 | 6.239 | ,00 |
| 02/11/2005 | 1,5660 | -1,20% | 1,5790 | 1,5980 | 1,5530 | 21.090 | ,00 |
| 01/11/2005 | 1,5850 | -0,81% | 1,5980 | 1,5980 | 1,5850 | 4.592 | ,00 |
| 31/10/2005 | 1,5980 | -1,11% | 1,6160 | 1,6220 | 1,5980 | 9.860 | ,00 |
| 27/10/2005 | 1,6160 | 1,13% | 1,5980 | 1,6160 | 1,5850 | 1.999 | ,00 |
| 26/10/2005 | 1,5980 | 0,82% | 1,5790 | 1,5980 | 1,5790 | 2.579 | ,00 |
| 25/10/2005 | 1,5850 | -0,81% | 1,5980 | 1,6160 | 1,5850 | 7.434 | ,00 |
| 24/10/2005 | 1,5980 | -0,37% | 1,5980 | 1,5980 | 1,5660 | 3.950 | ,00 |
| 21/10/2005 | 1,6040 | 3,28% | 1,5660 | 1,6040 | 1,5660 | 7.474 | ,00 |
| 20/10/2005 | 1,5530 | -0,83% | 1,5660 | 1,5660 | 1,5530 | 4.411 | ,00 |
| 19/10/2005 | 1,5660 | -1,20% | 1,5660 | 1,5790 | 1,5530 | 8.757 | ,00 |
| 18/10/2005 | 1,5850 | 0,38% | 1,5790 | 1,5850 | 1,5660 | 896 | ,00 |
| 17/10/2005 | 1,5790 | 0,00% | 1,5790 | 1,5980 | 1,5660 | 4.969 | ,00 |
| 14/10/2005 | 1,5790 | 0,83% | 1,5790 | 1,5980 | 1,5660 | 3.278 | ,00 |
| 13/10/2005 | 1,5660 | -0,82% | 1,5790 | 1,5790 | 1,5660 | 2.425 | ,00 |
| 12/10/2005 | 1,5790 | -2,29% | 1,6040 | 1,6040 | 1,5790 | 9.693 | ,00 |
| 11/10/2005 | 1,6160 | -0,37% | 1,5850 | 1,6350 | 1,5850 | 1.938 | ,00 |
| 10/10/2005 | 1,6220 | 2,72% | 1,5660 | 1,6350 | 1,5660 | 20.444 | ,00 |
| 07/10/2005 | 1,5790 | 2,07% | 1,5530 | 1,5790 | 1,5530 | 3.137 | ,00 |
| 06/10/2005 | 1,5470 | -0,39% | 1,5660 | 1,5660 | 1,5340 | 13.300 | ,00 |
| 05/10/2005 | 1,5530 | 0,00% | 1,5530 | 1,5790 | 1,5470 | 12.145 | ,00 |
| 04/10/2005 | 1,5530 | -2,82% | 1,5790 | 1,5980 | 1,5530 | 26.802 | ,00 |
| 03/10/2005 | 1,5980 | 0,00% | 1,5850 | 1,5980 | 1,5790 | 9.899 | ,00 |
| 30/9/2005 | 1,5980 | 1,20% | 1,5660 | 1,5980 | 1,5660 | 16.121 | ,00 |
| 29/9/2005 | 1,5790 | -1,19% | 1,5790 | 1,5980 | 1,5660 | 5.607 | ,00 |
| 28/9/2005 | 1,5980 | 0,82% | 1,5850 | 1,5980 | 1,5790 | 10.163 | ,00 |
| 27/9/2005 | 1,5850 | -0,81% | 1,5850 | 1,6040 | 1,5790 | 7.694 | ,00 |
| 26/9/2005 | 1,5980 | 0,82% | 1,5850 | 1,6410 | 1,5790 | 12.294 | ,00 |
| 23/9/2005 | 1,5850 | 1,21% | 1,5660 | 1,6160 | 1,5660 | 8.744 | ,00 |
| 22/9/2005 | 1,5660 | -2,37% | 1,5790 | 1,6160 | 1,5530 | 10.523 | ,00 |
| 21/9/2005 | 1,6040 | -2,25% | 1,6040 | 1,6410 | 1,5980 | 14.122 | ,00 |
| 20/9/2005 | 1,6410 | -1,91% | 1,6540 | 1,6600 | 1,6350 | 9.570 | ,00 |
| 19/9/2005 | 1,6730 | 0,78% | 1,6600 | 1,7050 | 1,6540 | 21.872 | ,00 |
| 16/9/2005 | 1,6600 | 0,00% | 1,6600 | 1,6730 | 1,6410 | 330.872 | ,00 |
| 15/9/2005 | 1,6600 | 0,00% | 1,6540 | 1,6730 | 1,6540 | 198.697 | ,00 |
| 14/9/2005 | 1,6600 | 2,34% | 1,6410 | 1,6730 | 1,6410 | 35.805 | ,00 |
| 13/9/2005 | 1,6220 | 2,33% | 1,6040 | 1,6410 | 1,5980 | 30.243 | ,00 |
| 12/9/2005 | 1,5850 | -0,81% | 1,5850 | 1,6160 | 1,5790 | 79.330 | ,00 |
| 09/9/2005 | 1,5980 | 1,20% | 1,5790 | 1,6160 | 1,5790 | 13.032 | ,00 |
| 08/9/2005 | 1,5790 | -1,19% | 1,5980 | 1,5980 | 1,5790 | 4.240 | ,00 |
| 07/9/2005 | 1,5980 | 0,82% | 1,6040 | 1,6220 | 1,5850 | 37.440 | ,00 |
| 06/9/2005 | 1,5850 | 2,46% | 1,5530 | 1,5850 | 1,5340 | 149.948 | ,00 |
| 05/9/2005 | 1,5470 | 0,85% | 1,5340 | 1,5530 | 1,5280 | 39.764 | ,00 |
| 02/9/2005 | 1,5340 | 0,00% | 1,5340 | 1,5470 | 1,5080 | 25.177 | ,00 |
| 01/9/2005 | 1,5340 | 0,00% | 1,5340 | 1,5790 | 1,5340 | 31.504 | ,00 |
| 31/8/2005 | 1,5340 | 0,00% | 1,5470 | 1,5530 | 1,5340 | 13.713 | ,00 |
| 30/8/2005 | 1,5340 | -1,22% | 1,5530 | 1,5790 | 1,5340 | 12.768 | ,00 |
| 29/8/2005 | 1,5530 | -0,83% | 1,5340 | 1,5530 | 1,5150 | 7.944 | ,00 |
| 26/8/2005 | 1,5660 | 0,84% | 1,5530 | 1,5850 | 1,5530 | 4.978 | ,00 |
| 25/8/2005 | 1,5530 | -0,83% | 1,6220 | 1,6220 | 1,5530 | 7.316 | ,00 |
| 24/8/2005 | 1,5660 | 0,00% | 1,5790 | 1,5980 | 1,5470 | 10.853 | ,00 |
| 23/8/2005 | 1,5660 | -3,45% | 1,6160 | 1,6220 | 1,5470 | 21.064 | ,00 |
| 22/8/2005 | 1,6220 | 0,00% | 1,6350 | 1,6540 | 1,6220 | 17.843 | ,00 |
| 19/8/2005 | 1,6220 | 2,72% | 1,5790 | 1,6350 | 1,5790 | 9.495 | ,00 |
| 18/8/2005 | 1,5790 | 0,00% | 1,5660 | 1,5980 | 1,5530 | 39.659 | ,00 |
| 17/8/2005 | 1,5790 | -2,29% | 1,5850 | 1,6160 | 1,5790 | 25.269 | ,00 |
| 16/8/2005 | 1,6160 | -1,16% | 1,6160 | 1,6410 | 1,6160 | 19.680 | ,00 |
| 12/8/2005 | 1,6350 | -1,51% | 1,6540 | 1,6540 | 1,6220 | 5.738 | ,00 |
| 11/8/2005 | 1,6600 | -2,64% | 1,6920 | 1,6920 | 1,6350 | 14.926 | ,00 |
| 10/8/2005 | 1,7050 | 3,08% | 1,6540 | 1,7110 | 1,6540 | 23.788 | ,00 |
| 09/8/2005 | 1,6540 | -0,36% | 1,6410 | 1,6540 | 1,6350 | 6.107 | ,00 |
| 08/8/2005 | 1,6600 | 0,36% | 1,6410 | 1,6800 | 1,6410 | 9.763 | ,00 |
| 05/8/2005 | 1,6540 | 0,79% | 1,6350 | 1,6730 | 1,6350 | 5.628 | ,00 |
| 04/8/2005 | 1,6410 | 0,00% | 1,6410 | 1,6410 | 1,6350 | 8.867 | ,00 |
| 03/8/2005 | 1,6410 | -1,14% | 1,6600 | 1,6730 | 1,6410 | 23.353 | ,00 |
| 02/8/2005 | 1,6600 | -0,78% | 1,6730 | 1,6920 | 1,6540 | 6.991 | ,00 |
| 01/8/2005 | 1,6730 | -1,12% | 1,6920 | 1,7050 | 1,6730 | 6.749 | ,00 |
| 29/7/2005 | 1,6920 | 1,14% | 1,7110 | 1,7110 | 1,6730 | 10.646 | ,00 |
| 28/7/2005 | 1,6730 | -0,42% | 1,6920 | 1,7230 | 1,6730 | 17.602 | ,00 |
| 27/7/2005 | 1,6800 | -0,71% | 1,6800 | 1,6920 | 1,6600 | 10.391 | ,00 |
| 26/7/2005 | 1,6920 | 1,14% | 1,6730 | 1,7050 | 1,6600 | 7.316 | ,00 |
| 25/7/2005 | 1,6730 | 1,95% | 1,6040 | 1,6800 | 1,6040 | 16.191 | ,00 |
| 22/7/2005 | 1,6410 | -2,32% | 1,6540 | 1,6540 | 1,6220 | 16.363 | ,00 |
| 21/7/2005 | 1,6800 | 0,00% | 1,6540 | 1,7110 | 1,6540 | 6.613 | ,00 |
| 20/7/2005 | 1,6800 | -1,81% | 1,6920 | 1,6920 | 1,6410 | 7.232 | ,00 |
| 19/7/2005 | 1,7110 | 5,49% | 1,6040 | 1,7300 | 1,6040 | 12.878 | ,00 |
| 18/7/2005 | 1,6220 | 2,72% | 1,5790 | 1,6220 | 1,5660 | 25.897 | ,00 |
| 15/7/2005 | 1,5790 | 0,00% | 1,5790 | 1,5850 | 1,5660 | 5.066 | ,00 |
| 14/7/2005 | 1,5790 | -0,38% | 1,5660 | 1,5850 | 1,5660 | 9.794 | ,00 |
| 13/7/2005 | 1,5850 | -0,81% | 1,5790 | 1,6040 | 1,5660 | 16.872 | ,00 |
| 12/7/2005 | 1,5980 | -0,37% | 1,5980 | 1,6160 | 1,5790 | 3.480 | ,00 |
| 11/7/2005 | 1,6040 | -1,11% | 1,5660 | 1,6220 | 1,5660 | 11.411 | ,00 |
| 08/7/2005 | 1,6220 | 2,33% | 1,6040 | 1,6220 | 1,5850 | 7.777 | ,00 |
| 07/7/2005 | 1,5850 | -3,06% | 1,6350 | 1,6350 | 1,5530 | 20.954 | ,00 |
| 06/7/2005 | 1,6350 | 4,41% | 1,5660 | 1,6410 | 1,5470 | 12.707 | ,00 |
| 05/7/2005 | 1,5660 | -1,20% | 1,5790 | 1,5790 | 1,5530 | 16.727 | ,00 |
| 04/7/2005 | 1,5850 | -3,41% | 1,6410 | 1,6410 | 1,5850 | 13.261 | ,00 |
| 01/7/2005 | 1,6410 | 0,00% | 1,6220 | 1,6410 | 1,6220 | 3.221 | ,00 |
| 30/6/2005 | 1,6410 | 1,17% | 1,6040 | 1,6920 | 1,5850 | 43.442 | ,00 |
| 29/6/2005 | 1,6220 | -3,45% | 1,6730 | 1,6730 | 1,6160 | 42.879 | ,00 |
| 28/6/2005 | 1,6800 | -3,95% | 1,7420 | 1,7420 | 1,6730 | 17.610 | ,00 |
| 27/6/2005 | 1,7490 | -3,16% | 1,7870 | 1,7930 | 1,7490 | 20.361 | ,00 |
| 24/6/2005 | 1,8060 | -1,37% | 1,8240 | 1,8240 | 1,7930 | 4.723 | ,00 |
| 23/6/2005 | 1,8310 | -2,71% | 1,8500 | 1,8500 | 1,8240 | 6.020 | ,00 |
| 22/6/2005 | 1,8820 | 2,06% | 1,8440 | 1,8820 | 1,7680 | 109.784 | ,00 |
| 21/6/2005 | 1,8440 | -2,02% | 1,8820 | 1,8880 | 1,8310 | 5.628 | ,00 |
| 17/6/2005 | 1,8820 | 3,86% | 1,8440 | 1,8820 | 1,8120 | 17.720 | ,00 |
| 16/6/2005 | 1,8120 | -1,04% | 1,8310 | 1,8440 | 1,8120 | 4.653 | ,00 |
| 15/6/2005 | 1,8310 | 0,00% | 1,8310 | 1,8310 | 1,8120 | 1.217 | ,00 |
| 14/6/2005 | 1,8310 | 1,38% | 1,7930 | 1,8440 | 1,7620 | 26.732 | ,00 |
| 13/6/2005 | 1,8060 | 0,00% | 1,8060 | 1,8060 | 1,7930 | 10.233 | ,00 |
| 10/6/2005 | 1,8060 | 0,00% | 1,7870 | 1,8060 | 1,7870 | 1.924 | ,00 |
| 09/6/2005 | 1,8060 | 1,06% | 1,7930 | 1,8120 | 1,7870 | 13.832 | ,00 |
| 08/6/2005 | 1,7870 | -0,33% | 1,7930 | 1,7930 | 1,7870 | 2.588 | ,00 |
| 07/6/2005 | 1,7930 | -1,05% | 1,8120 | 1,8120 | 1,7930 | 7.944 | ,00 |
| 06/6/2005 | 1,8120 | -0,66% | 1,7930 | 1,8240 | 1,7930 | 6.349 | ,00 |
| 03/6/2005 | 1,8240 | 1,73% | 1,7930 | 1,8240 | 1,7870 | 26.126 | ,00 |
| 02/6/2005 | 1,7930 | 1,07% | 1,7680 | 1,8060 | 1,7680 | 5.185 | ,00 |
| 01/6/2005 | 1,7740 | 0,34% | 1,7620 | 1,7930 | 1,7490 | 5.488 | ,00 |
| 31/5/2005 | 1,7680 | -1,39% | 1,7930 | 1,7930 | 1,7490 | 7.461 | ,00 |
| 30/5/2005 | 1,7930 | -1,05% | 1,8120 | 1,8310 | 1,7930 | 13.278 | ,00 |
| 27/5/2005 | 1,8120 | -1,74% | 1,8120 | 1,8240 | 1,8060 | 391 | ,00 |
| 26/5/2005 | 1,8440 | -2,02% | 1,8310 | 1,8630 | 1,8240 | 16.881 | ,00 |
| 25/5/2005 | 1,8820 | 1,02% | 1,8630 | 1,8880 | 1,8310 | 20.009 | ,00 |
| 24/5/2005 | 1,8630 | 0,00% | 1,8820 | 1,8820 | 1,8630 | 43.398 | ,00 |
| 23/5/2005 | 1,8630 | 1,03% | 1,8440 | 1,8690 | 1,8440 | 7.584 | ,00 |
| 20/5/2005 | 1,8440 | -0,32% | 1,8500 | 1,8500 | 1,8440 | 15.383 | ,00 |
| 19/5/2005 | 1,8500 | 0,00% | 1,8440 | 1,8630 | 1,8440 | 13.322 | ,00 |
| 18/5/2005 | 1,8500 | -1,02% | 1,8440 | 1,8500 | 1,8440 | 2.896 | ,00 |
| 17/5/2005 | 1,8690 | 1,03% | 1,8630 | 1,8820 | 1,8440 | 12.268 | ,00 |
| 16/5/2005 | 1,8500 | 1,43% | 1,8310 | 1,8820 | 1,8310 | 33.020 | ,00 |
| 13/5/2005 | 1,8240 | -0,38% | 1,8310 | 1,8310 | 1,8060 | 5.730 | ,00 |
| 12/5/2005 | 1,8310 | 0,38% | 1,8240 | 1,8310 | 1,7930 | 3.221 | ,00 |
| 11/5/2005 | 1,8240 | -0,38% | 1,8060 | 1,8310 | 1,7930 | 3.001 | ,00 |
| 10/5/2005 | 1,8310 | 0,00% | 1,8310 | 1,8440 | 1,8240 | 3.941 | ,00 |
| 09/5/2005 | 1,8310 | -1,03% | 1,8310 | 1,8310 | 1,7930 | 2.254 | ,00 |
| 06/5/2005 | 1,8500 | 0,33% | 1,8440 | 1,8500 | 1,8120 | 5.295 | ,00 |
| 05/5/2005 | 1,8440 | 0,00% | 1,8240 | 1,8440 | 1,8240 | 822 | ,00 |
| 04/5/2005 | 1,8440 | 0,71% | 1,8630 | 1,8630 | 1,8240 | 2.896 | ,00 |
| 03/5/2005 | 1,8310 | 2,46% | 1,7870 | 1,9320 | 1,7870 | 6.068 | ,00 |
| 28/4/2005 | 1,7870 | -1,38% | 1,8240 | 1,8240 | 1,7870 | 281 | ,00 |
| 27/4/2005 | 1,8120 | 1,06% | 1,8060 | 1,8240 | 1,7740 | 10.695 | ,00 |
| 26/4/2005 | 1,7930 | -1,05% | 1,7930 | 1,8240 | 1,7870 | 10.901 | ,00 |
| 25/4/2005 | 1,8120 | 0,00% | 1,7930 | 1,8120 | 1,7870 | 27.795 | ,00 |
| 22/4/2005 | 1,8120 | -2,05% | 1,8310 | 1,8500 | 1,8060 | 4.302 | ,00 |
| 21/4/2005 | 1,8500 | -2,63% | 1,8500 | 1,8690 | 1,8310 | 4.433 | ,00 |
| 20/4/2005 | 1,9000 | 0,00% | 1,8440 | 1,9000 | 1,8240 | 4.824 | ,00 |
| 19/4/2005 | 1,9000 | 1,66% | 1,8500 | 1,9000 | 1,8120 | 14.803 | ,00 |
| 18/4/2005 | 1,8690 | 2,08% | 1,7620 | 1,8820 | 1,7620 | 58.464 | ,00 |
| 15/4/2005 | 1,8310 | 1,05% | 1,8120 | 1,8310 | 1,7740 | 25.801 | ,00 |
| 14/4/2005 | 1,8120 | -2,05% | 1,8240 | 1,8310 | 1,8060 | 11.859 | ,00 |
| 13/4/2005 | 1,8500 | -0,70% | 1,8440 | 1,8630 | 1,8310 | 7.553 | ,00 |
| 12/4/2005 | 1,8630 | 0,00% | 1,8630 | 1,8820 | 1,8630 | 7.619 | ,00 |
| 11/4/2005 | 1,8630 | -1,01% | 1,8690 | 1,8690 | 1,8240 | 8.335 | ,00 |
| 08/4/2005 | 1,8820 | -0,32% | 1,9000 | 1,9130 | 1,8820 | 20.673 | ,00 |
| 07/4/2005 | 1,8880 | 0,32% | 1,8500 | 1,8880 | 1,8500 | 6.951 | ,00 |
| 06/4/2005 | 1,8820 | 0,00% | 1,8820 | 1,8880 | 1,8690 | 12.316 | ,00 |
| 05/4/2005 | 1,8820 | 2,79% | 1,8310 | 1,8880 | 1,8310 | 5.681 | ,00 |
| 04/4/2005 | 1,8310 | -1,03% | 1,8240 | 1,8310 | 1,8240 | 4.253 | ,00 |
| 01/4/2005 | 1,8500 | -1,02% | 1,8820 | 1,8820 | 1,8310 | 14.363 | ,00 |
| 31/3/2005 | 1,8690 | -0,69% | 1,8440 | 1,8820 | 1,8310 | 14.341 | ,00 |
| 30/3/2005 | 1,8820 | -0,32% | 1,8500 | 1,8820 | 1,8310 | 38.165 | ,00 |
| 29/3/2005 | 1,8880 | 2,39% | 1,8440 | 1,9000 | 1,8310 | 43.411 | ,00 |
| 24/3/2005 | 1,8440 | 2,84% | 1,8060 | 1,8440 | 1,8060 | 26.974 | ,00 |
| 23/3/2005 | 1,7930 | -0,72% | 1,8060 | 1,8060 | 1,7680 | 98.193 | ,00 |
| 22/3/2005 | 1,8060 | -0,99% | 1,8120 | 1,8240 | 1,7680 | 154.425 | ,00 |
| 21/3/2005 | 1,8240 | -0,38% | 1,8310 | 1,8500 | 1,8120 | 80.262 | ,00 |
| 18/3/2005 | 1,8310 | 1,05% | 1,8310 | 1,8500 | 1,7680 | 54.369 | ,00 |
| 17/3/2005 | 1,8120 | -4,63% | 1,8820 | 1,8820 | 1,8060 | 25.207 | ,00 |
| 16/3/2005 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8820 | 68.675 | ,00 |
| 15/3/2005 | 1,9000 | -0,99% | 1,9000 | 1,9190 | 1,8880 | 8.296 | ,00 |
| 11/3/2005 | 1,9190 | 0,31% | 1,9130 | 1,9320 | 1,9000 | 42.488 | ,00 |
| 10/3/2005 | 1,9130 | 0,68% | 1,9000 | 1,9190 | 1,9000 | 9.860 | ,00 |
| 09/3/2005 | 1,9000 | 0,00% | 1,9000 | 1,9130 | 1,8820 | 5.598 | ,00 |
| 08/3/2005 | 1,9000 | 0,00% | 1,9000 | 1,9130 | 1,8820 | 15.673 | ,00 |
| 07/3/2005 | 1,9000 | -0,68% | 1,9130 | 1,9190 | 1,8880 | 14.943 | ,00 |
| 04/3/2005 | 1,9130 | -0,98% | 1,9510 | 1,9510 | 1,9000 | 8.766 | ,00 |
| 03/3/2005 | 1,9320 | 0,68% | 1,9130 | 1,9320 | 1,9000 | 126.472 | ,00 |
| 02/3/2005 | 1,9190 | -0,98% | 1,9190 | 1,9320 | 1,8820 | 40.138 | ,00 |
| 01/3/2005 | 1,9380 | 0,31% | 1,9320 | 1,9510 | 1,9000 | 65.758 | ,00 |
| 28/2/2005 | 1,9320 | 0,00% | 1,9320 | 1,9380 | 1,9130 | 35.818 | ,00 |
| 25/2/2005 | 1,9320 | 0,99% | 1,9130 | 1,9700 | 1,9130 | 34.395 | ,00 |
| 24/2/2005 | 1,9130 | 0,00% | 1,9130 | 1,9570 | 1,9000 | 48.916 | ,00 |
| 23/2/2005 | 1,9130 | -0,31% | 1,9130 | 1,9190 | 1,9000 | 15.879 | ,00 |
| 22/2/2005 | 1,9190 | -0,67% | 1,9190 | 1,9320 | 1,9130 | 24.324 | ,00 |
| 21/2/2005 | 1,9320 | -1,93% | 2,0070 | 2,0070 | 1,9320 | 35.247 | ,00 |
| 18/2/2005 | 1,9700 | 1,97% | 1,9510 | 1,9760 | 1,9320 | 90.104 | ,00 |
| 17/2/2005 | 1,9320 | 0,99% | 1,9130 | 1,9380 | 1,9130 | 85.970 | ,00 |
| 16/2/2005 | 1,9130 | 1,32% | 1,9130 | 1,9320 | 1,8880 | 120.720 | ,00 |
| 15/2/2005 | 1,8880 | 2,39% | 1,8440 | 1,9000 | 1,8440 | 56.390 | ,00 |
| 14/2/2005 | 1,8440 | 2,84% | 1,8310 | 1,8440 | 1,8120 | 38.578 | ,00 |
| 11/2/2005 | 1,7930 | -1,70% | 1,8120 | 1,8310 | 1,7870 | 9.618 | ,00 |
| 10/2/2005 | 1,8240 | 0,00% | 1,8120 | 1,8310 | 1,7870 | 33.648 | ,00 |
| 09/2/2005 | 1,8240 | 0,00% | 1,8310 | 1,8310 | 1,7680 | 70.653 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|