| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 48.883 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 14.952 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 9.153 |
| ΣΑΡ | 14,1400 | -1,67 % | -0,2400 | 18.744 |
| ΚΡΙ | 18,7000 | -1,58 % | -0,3000 | 11.855 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 39.806 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
| ΛΟΥΛΗ | 4,0900 | -1,45 % | -0,0600 | 4.259 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
11,3000 €
-0,2000 (-1,74%)
- Άνοιγμα 11,4000
- Υψηλό 11,5000
- Χαμηλό 11,2600
- Όγκος 9.153
- Τζίρος 103.959 €
- Πράξεις 56
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/2/2005 | 1,8060 | 2,15% | 1,7680 | 1,8120 | 1,7680 | 33.463 | ,00 |
| 07/2/2005 | 1,7680 | -0,34% | 1,7740 | 1,8060 | 1,7490 | 32.317 | ,00 |
| 04/2/2005 | 1,7740 | 0,68% | 1,7620 | 1,8060 | 1,7620 | 26.429 | ,00 |
| 03/2/2005 | 1,7620 | -0,34% | 1,7680 | 1,7870 | 1,7490 | 37.765 | ,00 |
| 02/2/2005 | 1,7680 | -3,44% | 1,8310 | 1,8310 | 1,7680 | 40.357 | ,00 |
| 01/2/2005 | 1,8310 | 0,00% | 1,8310 | 1,8310 | 1,8120 | 19.500 | ,00 |
| 31/1/2005 | 1,8310 | -3,02% | 1,8880 | 1,9320 | 1,8240 | 76.321 | ,00 |
| 28/1/2005 | 1,8880 | 2,05% | 1,8500 | 1,9000 | 1,8440 | 120.356 | ,00 |
| 27/1/2005 | 1,8500 | 4,28% | 1,7870 | 1,8690 | 1,7680 | 85.376 | ,00 |
| 26/1/2005 | 1,7740 | -1,06% | 1,8120 | 1,8120 | 1,7740 | 32.457 | ,00 |
| 25/1/2005 | 1,7930 | 0,00% | 1,7930 | 1,8060 | 1,7740 | 44.536 | ,00 |
| 24/1/2005 | 1,7930 | 0,34% | 1,7870 | 1,8120 | 1,7620 | 42.053 | ,00 |
| 21/1/2005 | 1,7870 | -1,05% | 1,7870 | 1,8120 | 1,7870 | 17.936 | ,00 |
| 20/1/2005 | 1,8060 | 1,06% | 1,7740 | 1,8060 | 1,7490 | 26.341 | ,00 |
| 19/1/2005 | 1,7870 | -1,05% | 1,8060 | 1,8310 | 1,7740 | 35.867 | ,00 |
| 18/1/2005 | 1,8060 | -2,38% | 1,8440 | 1,8440 | 1,7740 | 30.313 | ,00 |
| 17/1/2005 | 1,8500 | 0,00% | 1,8500 | 1,9190 | 1,8310 | 72.423 | ,00 |
| 14/1/2005 | 1,8500 | 1,04% | 1,8310 | 1,8690 | 1,8060 | 57.985 | ,00 |
| 13/1/2005 | 1,8310 | -2,71% | 1,8310 | 1,8820 | 1,8310 | 68.056 | ,00 |
| 12/1/2005 | 1,8820 | 4,96% | 1,7740 | 1,9570 | 1,7740 | 141.978 | ,00 |
| 11/1/2005 | 1,7930 | 1,76% | 1,7620 | 1,7930 | 1,7230 | 115.268 | ,00 |
| 10/1/2005 | 1,7620 | 0,00% | 1,7620 | 1,7930 | 1,7490 | 100.790 | ,00 |
| 07/1/2005 | 1,7620 | 4,14% | 1,6920 | 1,7620 | 1,6920 | 112.359 | ,00 |
| 05/1/2005 | 1,6920 | 0,00% | 1,6920 | 1,7050 | 1,6600 | 40.955 | ,00 |
| 04/1/2005 | 1,6920 | 0,00% | 1,6920 | 1,7110 | 1,6800 | 75.350 | ,00 |
| 03/1/2005 | 1,6920 | -0,76% | 1,7110 | 1,7230 | 1,6730 | 32.598 | ,00 |
| 31/12/2004 | 1,7050 | 1,49% | 1,6920 | 1,7050 | 1,6800 | 11.165 | ,00 |
| 30/12/2004 | 1,6800 | 0,00% | 1,6800 | 1,7050 | 1,6600 | 6.226 | ,00 |
| 29/12/2004 | 1,6800 | 0,42% | 1,6920 | 1,6920 | 1,6800 | 7.052 | ,00 |
| 28/12/2004 | 1,6730 | -1,12% | 1,6920 | 1,7050 | 1,6540 | 48.956 | ,00 |
| 27/12/2004 | 1,6920 | 3,11% | 1,6410 | 1,7230 | 1,6410 | 31.310 | ,00 |
| 24/12/2004 | 1,6410 | 1,17% | 1,6220 | 1,6540 | 1,6160 | 37.462 | ,00 |
| 23/12/2004 | 1,6220 | 0,37% | 1,6160 | 1,6540 | 1,6160 | 15.115 | ,00 |
| 22/12/2004 | 1,6160 | 3,19% | 1,5850 | 1,6160 | 1,5850 | 37.585 | ,00 |
| 21/12/2004 | 1,5660 | -0,82% | 1,5790 | 1,6040 | 1,5530 | 25.449 | ,00 |
| 20/12/2004 | 1,5790 | -2,65% | 1,6220 | 1,6220 | 1,5660 | 19.038 | ,00 |
| 17/12/2004 | 1,6220 | 0,00% | 1,6040 | 1,6220 | 1,6040 | 8.603 | ,00 |
| 16/12/2004 | 1,6220 | 1,50% | 1,6220 | 1,6540 | 1,6160 | 8.805 | ,00 |
| 15/12/2004 | 1,5980 | -1,48% | 1,6220 | 1,6220 | 1,5850 | 15.778 | ,00 |
| 14/12/2004 | 1,6220 | -4,14% | 1,6730 | 1,6730 | 1,6220 | 32.194 | ,00 |
| 13/12/2004 | 1,6920 | 0,00% | 1,6920 | 1,7110 | 1,6800 | 5.545 | ,00 |
| 10/12/2004 | 1,6920 | 1,14% | 1,6730 | 1,6920 | 1,6600 | 19.632 | ,00 |
| 09/12/2004 | 1,6730 | -1,88% | 1,6920 | 1,7230 | 1,6600 | 31.737 | ,00 |
| 08/12/2004 | 1,7050 | 0,77% | 1,6540 | 1,7110 | 1,6540 | 31.526 | ,00 |
| 07/12/2004 | 1,6920 | 0,71% | 1,6920 | 1,7110 | 1,6410 | 42.660 | ,00 |
| 06/12/2004 | 1,6800 | 3,58% | 1,6220 | 1,7110 | 1,6220 | 116.832 | ,00 |
| 03/12/2004 | 1,6220 | 0,37% | 1,6410 | 1,6730 | 1,6040 | 103.110 | ,00 |
| 02/12/2004 | 1,6160 | 8,46% | 1,4900 | 1,6220 | 1,4900 | 80.038 | ,00 |
| 01/12/2004 | 1,4900 | -0,47% | 1,4770 | 1,4900 | 1,4770 | 12.329 | ,00 |
| 30/11/2004 | 1,4970 | 1,35% | 1,4770 | 1,4970 | 1,4710 | 8.555 | ,00 |
| 29/11/2004 | 1,4770 | 0,00% | 1,4900 | 1,4970 | 1,4770 | 9.882 | ,00 |
| 26/11/2004 | 1,4770 | -1,34% | 1,4330 | 1,5080 | 1,4330 | 26.279 | ,00 |
| 25/11/2004 | 1,4970 | 3,10% | 1,4390 | 1,4970 | 1,4330 | 22.347 | ,00 |
| 24/11/2004 | 1,4520 | 1,33% | 1,4390 | 1,4580 | 1,4330 | 32.255 | ,00 |
| 23/11/2004 | 1,4330 | -2,58% | 1,4520 | 1,4770 | 1,4330 | 28.670 | ,00 |
| 22/11/2004 | 1,4710 | -1,74% | 1,4770 | 1,4770 | 1,4580 | 18.977 | ,00 |
| 19/11/2004 | 1,4970 | 1,35% | 1,4710 | 1,4970 | 1,4710 | 22.312 | ,00 |
| 18/11/2004 | 1,4770 | -2,51% | 1,4970 | 1,5150 | 1,4710 | 29.219 | ,00 |
| 17/11/2004 | 1,5150 | 0,46% | 1,5080 | 1,5150 | 1,4770 | 18.155 | ,00 |
| 16/11/2004 | 1,5080 | -0,46% | 1,5080 | 1,5280 | 1,4770 | 24.926 | ,00 |
| 15/11/2004 | 1,5150 | -0,85% | 1,5280 | 1,5470 | 1,5080 | 18.735 | ,00 |
| 12/11/2004 | 1,5280 | -0,39% | 1,4900 | 1,5530 | 1,4900 | 37.523 | ,00 |
| 11/11/2004 | 1,5340 | 2,95% | 1,4710 | 1,5660 | 1,4710 | 86.334 | ,00 |
| 10/11/2004 | 1,4900 | 0,00% | 1,4900 | 1,5080 | 1,4580 | 30.208 | ,00 |
| 09/11/2004 | 1,4900 | 0,88% | 1,4580 | 1,4970 | 1,4390 | 42.620 | ,00 |
| 08/11/2004 | 1,4770 | 4,46% | 1,3830 | 1,4970 | 1,3830 | 167.435 | ,00 |
| 05/11/2004 | 1,4140 | 1,80% | 1,3700 | 1,4210 | 1,3700 | 51.685 | ,00 |
| 04/11/2004 | 1,3890 | 0,43% | 1,3830 | 1,3890 | 1,3640 | 50.406 | ,00 |
| 03/11/2004 | 1,3830 | 4,30% | 1,3450 | 1,3890 | 1,3450 | 66.979 | ,00 |
| 02/11/2004 | 1,3260 | 3,43% | 1,2820 | 1,3450 | 1,2820 | 45.735 | ,00 |
| 01/11/2004 | 1,2820 | 0,00% | 1,2820 | 1,2820 | 1,2820 | 4.701 | ,00 |
| 29/10/2004 | 1,2820 | -1,46% | 1,2820 | 1,3070 | 1,2820 | 7.922 | ,00 |
| 27/10/2004 | 1,3010 | -0,46% | 1,3140 | 1,3200 | 1,2940 | 5.655 | ,00 |
| 26/10/2004 | 1,3070 | 1,48% | 1,2750 | 1,3070 | 1,2690 | 26.187 | ,00 |
| 25/10/2004 | 1,2880 | -1,45% | 1,2820 | 1,2940 | 1,2630 | 11.714 | ,00 |
| 22/10/2004 | 1,3070 | 1,48% | 1,2940 | 1,3070 | 1,2820 | 17.356 | ,00 |
| 21/10/2004 | 1,2880 | 2,55% | 1,2560 | 1,3070 | 1,2560 | 122.526 | ,00 |
| 20/10/2004 | 1,2560 | 0,48% | 1,2440 | 1,2630 | 1,2310 | 10.479 | ,00 |
| 19/10/2004 | 1,2500 | -1,03% | 1,2560 | 1,2630 | 1,2500 | 5.158 | ,00 |
| 18/10/2004 | 1,2630 | 2,60% | 1,2440 | 1,2820 | 1,2440 | 23.872 | ,00 |
| 15/10/2004 | 1,2310 | -1,05% | 1,2240 | 1,2630 | 1,2190 | 123.721 | ,00 |
| 14/10/2004 | 1,2440 | 0,00% | 1,2240 | 1,2500 | 1,2240 | 10.756 | ,00 |
| 13/10/2004 | 1,2440 | 0,57% | 1,2240 | 1,2440 | 1,2190 | 5.027 | ,00 |
| 12/10/2004 | 1,2370 | -1,04% | 1,2370 | 1,2440 | 1,2370 | 15.699 | ,00 |
| 11/10/2004 | 1,2500 | 0,48% | 1,2440 | 1,2560 | 1,2370 | 9.267 | ,00 |
| 08/10/2004 | 1,2440 | -0,48% | 1,2440 | 1,2500 | 1,2440 | 5.066 | ,00 |
| 07/10/2004 | 1,2500 | 0,00% | 1,2440 | 1,2630 | 1,2440 | 10.831 | ,00 |
| 06/10/2004 | 1,2500 | 0,48% | 1,2370 | 1,2630 | 1,2310 | 2.759 | ,00 |
| 05/10/2004 | 1,2440 | -1,50% | 1,2630 | 1,2750 | 1,2370 | 8.977 | ,00 |
| 04/10/2004 | 1,2630 | 2,10% | 1,2370 | 1,2820 | 1,2370 | 11.969 | ,00 |
| 01/10/2004 | 1,2370 | 1,98% | 1,2060 | 1,2630 | 1,2060 | 17.369 | ,00 |
| 30/9/2004 | 1,2130 | -1,46% | 1,2310 | 1,2370 | 1,2060 | 13.212 | ,00 |
| 29/9/2004 | 1,2310 | 0,57% | 1,2240 | 1,2500 | 1,2240 | 4.104 | ,00 |
| 28/9/2004 | 1,2240 | -1,05% | 1,2240 | 1,2370 | 1,2240 | 13.700 | ,00 |
| 27/9/2004 | 1,2370 | -2,06% | 1,2630 | 1,2630 | 1,2370 | 11.688 | ,00 |
| 24/9/2004 | 1,2630 | 1,53% | 1,2370 | 1,2820 | 1,2370 | 19.078 | ,00 |
| 23/9/2004 | 1,2440 | 0,00% | 1,2240 | 1,2500 | 1,2240 | 2.166 | ,00 |
| 22/9/2004 | 1,2440 | 1,06% | 1,2240 | 1,2500 | 1,2240 | 18.731 | ,00 |
| 21/9/2004 | 1,2310 | 0,00% | 1,2310 | 1,2440 | 1,2190 | 9.025 | ,00 |
| 20/9/2004 | 1,2310 | -1,05% | 1,2370 | 1,2370 | 1,2130 | 40.564 | ,00 |
| 17/9/2004 | 1,2440 | 0,57% | 1,2370 | 1,2560 | 1,2370 | 12.000 | ,00 |
| 16/9/2004 | 1,2370 | -1,04% | 1,2500 | 1,2500 | 1,2310 | 3.963 | ,00 |
| 15/9/2004 | 1,2500 | -2,50% | 1,2820 | 1,2820 | 1,2440 | 37.690 | ,00 |
| 14/9/2004 | 1,2820 | -3,75% | 1,3320 | 1,3320 | 1,2820 | 19.500 | ,00 |
| 13/9/2004 | 1,3320 | -0,97% | 1,3450 | 1,3450 | 1,3260 | 7.483 | ,00 |
| 10/9/2004 | 1,3450 | -0,44% | 1,3570 | 1,3570 | 1,3450 | 7.452 | ,00 |
| 09/9/2004 | 1,3510 | -2,31% | 1,3510 | 1,3700 | 1,3450 | 8.357 | ,00 |
| 08/9/2004 | 1,3830 | 0,44% | 1,3640 | 1,3890 | 1,3640 | 7.210 | ,00 |
| 07/9/2004 | 1,3770 | -1,36% | 1,3960 | 1,4020 | 1,3510 | 6.248 | ,00 |
| 06/9/2004 | 1,3960 | -1,76% | 1,4140 | 1,4140 | 1,3960 | 5.888 | ,00 |
| 03/9/2004 | 1,4210 | 0,50% | 1,4080 | 1,4390 | 1,4080 | 3.027 | ,00 |
| 02/9/2004 | 1,4140 | 0,00% | 1,4080 | 1,4260 | 1,3890 | 19.948 | ,00 |
| 01/9/2004 | 1,4140 | -0,49% | 1,4210 | 1,4520 | 1,4080 | 10.782 | ,00 |
| 31/8/2004 | 1,4210 | 1,36% | 1,3890 | 1,4210 | 1,3890 | 1.674 | ,00 |
| 30/8/2004 | 1,4020 | 1,82% | 1,3830 | 1,4080 | 1,3770 | 3.128 | ,00 |
| 27/8/2004 | 1,3770 | -0,43% | 1,3960 | 1,4210 | 1,3700 | 13.981 | ,00 |
| 26/8/2004 | 1,3830 | -1,36% | 1,3960 | 1,4020 | 1,3640 | 6.600 | ,00 |
| 25/8/2004 | 1,4020 | 0,00% | 1,4020 | 1,4330 | 1,3890 | 10.479 | ,00 |
| 24/8/2004 | 1,4020 | 0,94% | 1,4020 | 1,4020 | 1,4020 | 716 | ,00 |
| 23/8/2004 | 1,3890 | -0,93% | 1,4020 | 1,4140 | 1,3890 | 6.288 | ,00 |
| 20/8/2004 | 1,4020 | 0,94% | 1,3700 | 1,4020 | 1,3700 | 6.261 | ,00 |
| 19/8/2004 | 1,3890 | 0,87% | 1,3700 | 1,3890 | 1,3700 | 2.698 | ,00 |
| 18/8/2004 | 1,3770 | -2,20% | 1,4080 | 1,4140 | 1,3770 | 11.472 | ,00 |
| 17/8/2004 | 1,4080 | -0,42% | 1,4020 | 1,4140 | 1,3960 | 11.213 | ,00 |
| 16/8/2004 | 1,4140 | -2,21% | 1,4330 | 1,4330 | 1,3890 | 19.728 | ,00 |
| 12/8/2004 | 1,4460 | -3,41% | 1,4710 | 1,4770 | 1,4390 | 8.212 | ,00 |
| 11/8/2004 | 1,4970 | -2,03% | 1,5080 | 1,5280 | 1,4580 | 10.892 | ,00 |
| 10/8/2004 | 1,5280 | -1,23% | 1,5340 | 1,5470 | 1,4970 | 6.547 | ,00 |
| 09/8/2004 | 1,5470 | -3,19% | 1,5660 | 1,5790 | 1,5470 | 2.917 | ,00 |
| 06/8/2004 | 1,5980 | -1,48% | 1,5530 | 1,5980 | 1,5470 | 12.922 | ,00 |
| 05/8/2004 | 1,6220 | 4,44% | 1,5340 | 1,6350 | 1,4970 | 12.957 | ,00 |
| 04/8/2004 | 1,5530 | -1,65% | 1,5790 | 1,5790 | 1,5530 | 2.425 | ,00 |
| 03/8/2004 | 1,5790 | -1,19% | 1,5980 | 1,5980 | 1,5470 | 2.034 | ,00 |
| 02/8/2004 | 1,5980 | -0,37% | 1,5850 | 1,5980 | 1,5470 | 14.003 | ,00 |
| 30/7/2004 | 1,6040 | 0,38% | 1,5980 | 1,6160 | 1,5660 | 4.095 | ,00 |
| 29/7/2004 | 1,5980 | 0,00% | 1,5850 | 1,5980 | 1,5790 | 15.576 | ,00 |
| 28/7/2004 | 1,5980 | 0,00% | 1,5980 | 1,6350 | 1,5850 | 18.946 | ,00 |
| 27/7/2004 | 1,5980 | 2,04% | 1,5660 | 1,5980 | 1,5660 | 14.535 | ,00 |
| 26/7/2004 | 1,5660 | 0,00% | 1,5470 | 1,5660 | 1,5470 | 993 | ,00 |
| 23/7/2004 | 1,5660 | 1,23% | 1,5340 | 1,5660 | 1,5150 | 20.471 | ,00 |
| 22/7/2004 | 1,5470 | -2,40% | 1,5530 | 1,5980 | 1,5340 | 10.681 | ,00 |
| 21/7/2004 | 1,5850 | 4,62% | 1,5150 | 1,5980 | 1,4710 | 41.144 | ,00 |
| 20/7/2004 | 1,5150 | -2,45% | 1,5280 | 1,5340 | 1,5150 | 5.958 | ,00 |
| 19/7/2004 | 1,5530 | 1,64% | 1,5280 | 1,5530 | 1,4970 | 7.083 | ,00 |
| 16/7/2004 | 1,5280 | -1,61% | 1,5530 | 1,5660 | 1,5280 | 3.427 | ,00 |
| 15/7/2004 | 1,5530 | 0,00% | 1,5530 | 1,5790 | 1,5530 | 5.075 | ,00 |
| 14/7/2004 | 1,5530 | 0,39% | 1,5340 | 1,5530 | 1,5080 | 66.540 | ,00 |
| 13/7/2004 | 1,5470 | 0,00% | 1,5280 | 1,5530 | 1,5280 | 8.476 | ,00 |
| 12/7/2004 | 1,5470 | 1,24% | 1,5470 | 1,5660 | 1,5340 | 3.634 | ,00 |
| 09/7/2004 | 1,5280 | -0,39% | 1,5340 | 1,5470 | 1,5280 | 8.709 | ,00 |
| 08/7/2004 | 1,5340 | 0,00% | 1,5470 | 1,5470 | 1,5280 | 13.212 | ,00 |
| 07/7/2004 | 1,5340 | -1,22% | 1,5660 | 1,5660 | 1,5280 | 8.827 | ,00 |
| 06/7/2004 | 1,5530 | -1,65% | 1,5660 | 1,5790 | 1,5470 | 10.633 | ,00 |
| 05/7/2004 | 1,5790 | 5,48% | 1,5280 | 1,5980 | 1,4970 | 32.049 | ,00 |
| 02/7/2004 | 1,4970 | 5,87% | 1,4390 | 1,5080 | 1,4390 | 46.728 | ,00 |
| 01/7/2004 | 1,4140 | 3,67% | 1,3640 | 1,4330 | 1,3640 | 7.786 | ,00 |
| 30/6/2004 | 1,3640 | -1,80% | 1,3830 | 1,3830 | 1,3570 | 4.495 | ,00 |
| 29/6/2004 | 1,3890 | 0,43% | 1,4020 | 1,4020 | 1,3570 | 18.990 | ,00 |
| 28/6/2004 | 1,3830 | 0,00% | 1,3770 | 1,3960 | 1,3640 | 10.088 | ,00 |
| 25/6/2004 | 1,3830 | 0,00% | 1,3640 | 1,4140 | 1,3640 | 27.000 | ,00 |
| 24/6/2004 | 1,3830 | -1,36% | 1,4210 | 1,4260 | 1,3640 | 15.189 | ,00 |
| 23/6/2004 | 1,4020 | 0,94% | 1,3890 | 1,4390 | 1,3890 | 56.250 | ,00 |
| 22/6/2004 | 1,3890 | 1,39% | 1,3890 | 1,3890 | 1,3640 | 23.327 | ,00 |
| 21/6/2004 | 1,3700 | -2,28% | 1,4140 | 1,4260 | 1,3700 | 9.447 | ,00 |
| 18/6/2004 | 1,4020 | 0,94% | 1,3890 | 1,4080 | 1,3890 | 14.583 | ,00 |
| 17/6/2004 | 1,3890 | -3,07% | 1,4260 | 1,4260 | 1,3830 | 33.481 | ,00 |
| 16/6/2004 | 1,4330 | -1,31% | 1,4020 | 1,4520 | 1,4020 | 30.353 | ,00 |
| 15/6/2004 | 1,4520 | -2,55% | 1,4770 | 1,5150 | 1,4460 | 23.278 | ,00 |
| 14/6/2004 | 1,4900 | -2,49% | 1,5210 | 1,5340 | 1,4900 | 7.663 | ,00 |
| 11/6/2004 | 1,5280 | -0,78% | 1,5280 | 1,5470 | 1,5210 | 4.965 | ,00 |
| 10/6/2004 | 1,5400 | -0,84% | 1,5530 | 1,5530 | 1,5210 | 22.549 | ,00 |
| 09/6/2004 | 1,5530 | -1,65% | 1,5660 | 1,5720 | 1,5080 | 18.533 | ,00 |
| 08/6/2004 | 1,5790 | -1,19% | 1,5590 | 1,5910 | 1,5530 | 7.364 | ,00 |
| 07/6/2004 | 1,5980 | -1,11% | 1,6100 | 1,6100 | 1,5790 | 15.115 | ,00 |
| 04/6/2004 | 1,6160 | 0,75% | 1,5980 | 1,6480 | 1,5980 | 12.355 | ,00 |
| 03/6/2004 | 1,6040 | -1,90% | 1,6160 | 1,6160 | 1,5980 | 6.881 | ,00 |
| 02/6/2004 | 1,6350 | -1,15% | 1,6290 | 1,6670 | 1,6290 | 1.454 | ,00 |
| 01/6/2004 | 1,6540 | 0,79% | 1,6410 | 1,6600 | 1,6100 | 155.976 | ,00 |
| 28/5/2004 | 1,6410 | -3,75% | 1,6670 | 1,6670 | 1,6040 | 15.967 | ,00 |
| 27/5/2004 | 1,7050 | 0,77% | 1,6920 | 1,7110 | 1,6800 | 36.192 | ,00 |
| 26/5/2004 | 1,6920 | -1,11% | 1,7170 | 1,7170 | 1,6920 | 21.415 | ,00 |
| 25/5/2004 | 1,7110 | 0,35% | 1,7050 | 1,7300 | 1,6800 | 14.434 | ,00 |
| 24/5/2004 | 1,7050 | 1,13% | 1,6800 | 1,7110 | 1,6800 | 3.199 | ,00 |
| 21/5/2004 | 1,6860 | -0,35% | 1,7110 | 1,7110 | 1,6860 | 6.107 | ,00 |
| 20/5/2004 | 1,6920 | 0,00% | 1,7170 | 1,7170 | 1,6920 | 3.080 | ,00 |
| 19/5/2004 | 1,6920 | 0,00% | 1,6920 | 1,6920 | 1,6860 | 2.377 | ,00 |
| 18/5/2004 | 1,6920 | 1,50% | 1,6920 | 1,7170 | 1,6920 | 602 | ,00 |
| 17/5/2004 | 1,6670 | -0,77% | 1,6920 | 1,7170 | 1,6670 | 2.083 | ,00 |
| 14/5/2004 | 1,6800 | -4,98% | 1,7050 | 1,7680 | 1,6730 | 11.942 | ,00 |
| 13/5/2004 | 1,7680 | 1,49% | 1,7230 | 1,7680 | 1,7110 | 7.896 | ,00 |
| 12/5/2004 | 1,7420 | 1,10% | 1,7050 | 1,7420 | 1,7050 | 3.994 | ,00 |
| 11/5/2004 | 1,7230 | 1,83% | 1,6860 | 1,7300 | 1,6800 | 10.492 | ,00 |
| 10/5/2004 | 1,6920 | -2,20% | 1,7050 | 1,7230 | 1,6920 | 3.418 | ,00 |
| 07/5/2004 | 1,7300 | 2,98% | 1,6730 | 1,7550 | 1,6730 | 12.768 | ,00 |
| 06/5/2004 | 1,6800 | -1,81% | 1,7050 | 1,7050 | 1,6600 | 17.707 | ,00 |
| 05/5/2004 | 1,7110 | -0,70% | 1,7050 | 1,7360 | 1,7050 | 3.392 | ,00 |
| 04/5/2004 | 1,7230 | -3,58% | 1,7870 | 1,7870 | 1,7110 | 36.170 | ,00 |
| 03/5/2004 | 1,7870 | -0,33% | 1,7810 | 1,7870 | 1,7810 | 2.689 | ,00 |
| 30/4/2004 | 1,7930 | 0,34% | 1,8000 | 1,8000 | 1,7680 | 7.553 | ,00 |
| 29/4/2004 | 1,7870 | -1,38% | 1,7930 | 1,7930 | 1,7740 | 4.653 | ,00 |
| 28/4/2004 | 1,8120 | 1,40% | 1,7870 | 1,8120 | 1,7680 | 12.210 | ,00 |
| 27/4/2004 | 1,7870 | -0,72% | 1,7870 | 1,7870 | 1,7810 | 4.895 | ,00 |
| 26/4/2004 | 1,8000 | -0,33% | 1,7870 | 1,8060 | 1,7810 | 1.283 | ,00 |
| 23/4/2004 | 1,8060 | 0,00% | 1,8060 | 1,8060 | 1,7930 | 9.978 | ,00 |
| 22/4/2004 | 1,8060 | 0,00% | 1,7810 | 1,8240 | 1,7740 | 7.021 | ,00 |
| 21/4/2004 | 1,8060 | 0,00% | 1,7810 | 1,8060 | 1,7810 | 3.708 | ,00 |
| 20/4/2004 | 1,8060 | 2,50% | 1,7620 | 1,8060 | 1,7620 | 4.284 | ,00 |
| 19/4/2004 | 1,7620 | -1,07% | 1,7550 | 1,7680 | 1,7550 | 16.301 | ,00 |
| 16/4/2004 | 1,7810 | 0,74% | 1,7550 | 1,7810 | 1,7490 | 3.511 | ,00 |
| 15/4/2004 | 1,7680 | -1,78% | 1,7870 | 1,8000 | 1,7680 | 5.448 | ,00 |
| 14/4/2004 | 1,8000 | -2,01% | 1,8060 | 1,8060 | 1,7810 | 4.411 | ,00 |
| 13/4/2004 | 1,8370 | 0,33% | 1,8310 | 1,8500 | 1,8310 | 52.155 | ,00 |
| 08/4/2004 | 1,8310 | 1,05% | 1,8180 | 1,8560 | 1,7870 | 124.292 | ,00 |
| 07/4/2004 | 1,8120 | 2,49% | 1,7420 | 1,8120 | 1,7420 | 88.830 | ,00 |
| 06/4/2004 | 1,7680 | 1,84% | 1,7620 | 1,7810 | 1,7550 | 86.651 | ,00 |
| 05/4/2004 | 1,7360 | 4,14% | 1,7050 | 1,7490 | 1,6920 | 16.934 | ,00 |
| 02/4/2004 | 1,6670 | 2,33% | 1,6160 | 1,7050 | 1,6160 | 250.136 | ,00 |
| 01/4/2004 | 1,6290 | -1,51% | 1,6730 | 1,6800 | 1,6220 | 5.277 | ,00 |
| 31/3/2004 | 1,6540 | 0,36% | 1,6670 | 1,6920 | 1,6480 | 25.168 | ,00 |
| 30/3/2004 | 1,6480 | 1,98% | 1,6350 | 1,6800 | 1,6350 | 23.911 | ,00 |
| 29/3/2004 | 1,6160 | 1,96% | 1,5910 | 1,6410 | 1,5910 | 14.192 | ,00 |
| 26/3/2004 | 1,5850 | 0,38% | 1,6100 | 1,6410 | 1,5720 | 42.392 | ,00 |
| 24/3/2004 | 1,5790 | -1,19% | 1,6040 | 1,6160 | 1,5720 | 20.154 | ,00 |
| 23/3/2004 | 1,5980 | 0,00% | 1,5980 | 1,6160 | 1,5720 | 21.341 | ,00 |
| 22/3/2004 | 1,5980 | -5,22% | 1,6860 | 1,6860 | 1,5910 | 16.692 | ,00 |
| 19/3/2004 | 1,6860 | -1,81% | 1,6920 | 1,6920 | 1,6800 | 27.009 | ,00 |
| 18/3/2004 | 1,7170 | -2,55% | 1,7360 | 1,7360 | 1,7110 | 16.912 | ,00 |
| 17/3/2004 | 1,7620 | 0,40% | 1,7490 | 1,7620 | 1,7420 | 6.810 | ,00 |
| 16/3/2004 | 1,7550 | 0,75% | 1,7300 | 1,7550 | 1,7230 | 5.255 | ,00 |
| 15/3/2004 | 1,7420 | -1,47% | 1,7680 | 1,7680 | 1,7230 | 16.402 | ,00 |
| 12/3/2004 | 1,7680 | -1,78% | 1,7680 | 1,8000 | 1,7680 | 7.970 | ,00 |
| 11/3/2004 | 1,8000 | -2,01% | 1,8060 | 1,8060 | 1,7620 | 41.979 | ,00 |
| 10/3/2004 | 1,8370 | -1,40% | 1,8310 | 1,8440 | 1,8240 | 6.226 | ,00 |
| 09/3/2004 | 1,8630 | -1,01% | 1,8690 | 1,8690 | 1,8240 | 9.469 | ,00 |
| 08/3/2004 | 1,8820 | 1,02% | 1,9070 | 1,9130 | 1,8820 | 14.223 | ,00 |
| 05/3/2004 | 1,8630 | 1,42% | 1,8370 | 1,8690 | 1,8370 | 24.100 | ,00 |
| 04/3/2004 | 1,8370 | 0,71% | 1,7870 | 1,8500 | 1,7870 | 13.612 | ,00 |
| 03/3/2004 | 1,8240 | 1,73% | 1,7870 | 1,8240 | 1,7740 | 63.974 | ,00 |
| 02/3/2004 | 1,7930 | -0,39% | 1,8060 | 1,8060 | 1,7870 | 16.569 | ,00 |
| 01/3/2004 | 1,8000 | 1,81% | 1,7870 | 1,8120 | 1,7740 | 34.593 | ,00 |
| 27/2/2004 | 1,7680 | 2,20% | 1,7420 | 1,7870 | 1,7420 | 64.194 | ,00 |
| 26/2/2004 | 1,7300 | 0,00% | 1,7170 | 1,7300 | 1,7110 | 9.108 | ,00 |
| 25/2/2004 | 1,7300 | 0,41% | 1,6990 | 1,7420 | 1,6920 | 22.769 | ,00 |
| 24/2/2004 | 1,7230 | -4,28% | 1,6990 | 1,7680 | 1,6990 | 16.789 | ,00 |
| 20/2/2004 | 1,8000 | -0,99% | 1,8120 | 1,8120 | 1,8000 | 1.235 | ,00 |
| 19/2/2004 | 1,8180 | -1,41% | 1,8440 | 1,8440 | 1,8060 | 22.140 | ,00 |
| 18/2/2004 | 1,8440 | -0,65% | 1,8500 | 1,8560 | 1,8310 | 4.578 | ,00 |
| 17/2/2004 | 1,8560 | 0,00% | 1,8560 | 1,8560 | 1,8240 | 9.640 | ,00 |
| 16/2/2004 | 1,8560 | -0,70% | 1,8630 | 1,8690 | 1,8310 | 6.687 | ,00 |
| 13/2/2004 | 1,8690 | -1,01% | 1,8560 | 1,8820 | 1,8560 | 4.310 | ,00 |
| 12/2/2004 | 1,8880 | -1,31% | 1,9130 | 1,9130 | 1,8690 | 7.171 | ,00 |
| 11/2/2004 | 1,9130 | 1,65% | 1,8750 | 1,9130 | 1,8310 | 24.465 | ,00 |
| 10/2/2004 | 1,8820 | 1,73% | 1,8310 | 1,8880 | 1,8240 | 13.564 | ,00 |
| 09/2/2004 | 1,8500 | -1,70% | 1,8820 | 1,8880 | 1,8440 | 31.126 | ,00 |
| 06/2/2004 | 1,8820 | -0,32% | 1,9250 | 1,9250 | 1,8500 | 18.968 | ,00 |
| 05/2/2004 | 1,8880 | -2,58% | 1,9510 | 1,9510 | 1,8440 | 91.809 | ,00 |
| 04/2/2004 | 1,9380 | 0,31% | 1,9000 | 1,9510 | 1,9000 | 18.845 | ,00 |
| 03/2/2004 | 1,9320 | -0,67% | 1,9190 | 1,9510 | 1,8940 | 8.673 | ,00 |
| 02/2/2004 | 1,9450 | -1,92% | 1,9510 | 1,9760 | 1,9450 | 13.955 | ,00 |
| 30/1/2004 | 1,9830 | 1,64% | 1,9510 | 2,0020 | 1,9250 | 19.258 | ,00 |
| 29/1/2004 | 1,9510 | -1,27% | 1,9320 | 1,9640 | 1,8880 | 15.238 | ,00 |
| 28/1/2004 | 1,9760 | -1,89% | 2,0200 | 2,0200 | 1,9640 | 9.688 | ,00 |
| 27/1/2004 | 2,0140 | -0,30% | 1,9760 | 2,0390 | 1,9760 | 6.226 | ,00 |
| 26/1/2004 | 2,0200 | -1,85% | 2,0580 | 2,0580 | 2,0140 | 12.259 | ,00 |
| 23/1/2004 | 2,0580 | 0,29% | 2,0020 | 2,0580 | 2,0020 | 17.782 | ,00 |
| 22/1/2004 | 2,0520 | 0,93% | 2,0200 | 2,0710 | 2,0200 | 45.977 | ,00 |
| 21/1/2004 | 2,0330 | 1,30% | 1,8880 | 2,0330 | 1,8880 | 15.115 | ,00 |
| 20/1/2004 | 2,0070 | 0,00% | 1,9640 | 2,0900 | 1,9640 | 36.337 | ,00 |
| 19/1/2004 | 2,0070 | -0,94% | 2,0140 | 2,0520 | 1,9960 | 27.615 | ,00 |
| 16/1/2004 | 2,0260 | 0,00% | 2,0070 | 2,0260 | 2,0020 | 32.317 | ,00 |
| 15/1/2004 | 2,0260 | -0,64% | 2,0020 | 2,0520 | 1,9960 | 46.658 | ,00 |
| 14/1/2004 | 2,0390 | 6,92% | 1,9070 | 2,0960 | 1,9000 | 46.170 | ,00 |
| 13/1/2004 | 1,9070 | 3,42% | 1,8370 | 1,9130 | 1,8060 | 110.219 | ,00 |
| 12/1/2004 | 1,8440 | 3,95% | 1,7550 | 1,9320 | 1,7490 | 15.967 | ,00 |
| 09/1/2004 | 1,7740 | -2,74% | 1,7680 | 1,8240 | 1,7680 | 12.527 | ,00 |
| 08/1/2004 | 1,8240 | 1,00% | 1,7680 | 1,8240 | 1,7680 | 21.609 | ,00 |
| 07/1/2004 | 1,8060 | 1,06% | 1,8000 | 1,8120 | 1,7680 | 23.863 | ,00 |
| 05/1/2004 | 1,7870 | 1,07% | 1,7680 | 1,7870 | 1,7680 | 22.457 | ,00 |
| 02/1/2004 | 1,7680 | 2,97% | 1,7230 | 1,7870 | 1,7230 | 35.146 | ,00 |
| 31/12/2003 | 1,7170 | -1,44% | 1,7680 | 1,7680 | 1,7050 | 27.492 | ,00 |
| 30/12/2003 | 1,7420 | 1,10% | 1,7050 | 1,7420 | 1,6990 | 32.387 | ,00 |
| 29/12/2003 | 1,7230 | 0,00% | 1,6920 | 1,7300 | 1,6920 | 4.411 | ,00 |
| 24/12/2003 | 1,7230 | -1,09% | 1,7230 | 1,7420 | 1,7230 | 2.377 | ,00 |
| 23/12/2003 | 1,7420 | 1,10% | 1,7050 | 1,7420 | 1,7050 | 14.293 | ,00 |
| 22/12/2003 | 1,7230 | 0,00% | 1,7050 | 1,7300 | 1,7050 | 9.086 | ,00 |
| 19/12/2003 | 1,7230 | 1,06% | 1,7050 | 1,7360 | 1,6990 | 30.954 | ,00 |
| 18/12/2003 | 1,7050 | 0,77% | 1,6990 | 1,7170 | 1,6990 | 8.383 | ,00 |
| 17/12/2003 | 1,6920 | -2,53% | 1,6920 | 1,7170 | 1,6920 | 37.088 | ,00 |
| 16/12/2003 | 1,7360 | -0,34% | 1,7420 | 1,7420 | 1,7050 | 26.209 | ,00 |
| 15/12/2003 | 1,7420 | -1,47% | 1,7810 | 1,7810 | 1,7230 | 17.953 | ,00 |
| 12/12/2003 | 1,7680 | -0,73% | 1,7870 | 1,7930 | 1,7680 | 30.572 | ,00 |
| 11/12/2003 | 1,7810 | -1,38% | 1,8000 | 1,8120 | 1,6920 | 44.136 | ,00 |
| 10/12/2003 | 1,8060 | -0,66% | 1,7050 | 1,8240 | 1,7050 | 4.385 | ,00 |
| 09/12/2003 | 1,8180 | 4,36% | 1,7420 | 1,8240 | 1,7420 | 69.207 | ,00 |
| 08/12/2003 | 1,7420 | -1,47% | 1,7680 | 1,7680 | 1,7170 | 45.327 | ,00 |
| 05/12/2003 | 1,7680 | 0,00% | 1,7680 | 1,7680 | 1,7420 | 10.949 | ,00 |
| 04/12/2003 | 1,7680 | 0,00% | 1,7680 | 1,7740 | 1,7550 | 46.100 | ,00 |
| 03/12/2003 | 1,7680 | 2,20% | 1,7300 | 1,7870 | 1,7230 | 30.766 | ,00 |
| 02/12/2003 | 1,7300 | 0,41% | 1,7230 | 1,7420 | 1,7110 | 20.444 | ,00 |
| 01/12/2003 | 1,7230 | 0,00% | 1,7230 | 1,7230 | 1,7050 | 47.115 | ,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 | 54.980 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.603 |
| ΦΟΥΝΤΛ | 0,8000 | 3,63 % | 0,0280 | 5.099 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| ΠΡΟΦ | 7,0500 | 3,22 % | 0,2200 | 32.788 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 238.884 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.304 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9250 | 0,25 % | 0,0300 | 31.256.943 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 29.122.654 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 25.214.162 |
| ΑΛΦΑ | 3,4880 | -0,85 % | -0,0300 | 20.487.881 |
| MTLN | 51,4500 | -1,34 % | -0,7000 | 11.468.121 |
| AKTR | 7,7700 | -0,26 % | -0,0200 | 7.128.142 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.964.956 |
| ΟΠΑΠ | 18,8800 | 0,05 % | 0,0100 | 5.336.613 |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 0,0000 | 3.743.812 |
| ΟΤΕ | 16,1700 | -0,06 % | -0,0100 | 3.128.359 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 8.031.967 | 25,21εκ. |
| ΑΛΦΑ | 3,4880 | -0,85 % | 5.834.765 | 20,49εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 29,12εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 3,74εκ. |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 31,26εκ. |
| AKTR | 7,7700 | -0,26 % | 922.333 | 7,13εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 799.706 | 50.172 |
| BOCHGR | 7,4400 | -0,27 % | 797.555 | 5,96εκ. |
| CREDIA | 1,4240 | 0,42 % | 468.608 | 668,7χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4245 | 0,47 % | 422.331 | 179,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 0,88 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 314.155 | 0,52 % |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 0,51 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 14.952 | 0,49 % |
| AKTR | 7,7700 | -0,26 % | 922.333 | 0,45 % |
| EIS | 1,2920 | 1,73 % | 54.120 | 0,35 % |
| AEM | 6,1150 | -0,89 % | 204.587 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 0,34 % |
| ΚΟΥΑΛ | 1,3300 | 1,53 % | 86.805 | 0,32 % |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 54.980 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.603 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.089 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2120 | 0,24 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|