| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | -8,15 % | -0,1100 | 1.400 |
| ΑΑΑΚ | 6,2500 | -5,30 % | -0,3500 | 614 |
| ΧΑΙΔΕ | 0,7200 | -4,64 % | -0,0350 | 1 |
| ΝΑΚΑΣ | 3,5600 | -3,26 % | -0,1200 | 148 |
| ΣΠΙ | 0,5740 | -2,71 % | -0,0160 | 14 |
| ΠΑΠ | 2,9300 | -2,66 % | -0,0800 | 52.522 |
| ΤΡΑΣΤΟΡ | 1,2000 | -2,44 % | -0,0300 | 1.678 |
| ΝΤΟΠΛΕΡ | 0,8500 | -2,30 % | -0,0200 | 801 |
| ΟΛΠ | 40,4500 | -2,29 % | -0,9500 | 23.050 |
| ΠΕΡΦ | 7,1300 | -2,06 % | -0,1500 | 6.600 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
11,2200 €
-0,1400 (-1,23%)
- Άνοιγμα 11,1400
- Υψηλό 11,3600
- Χαμηλό 11,1400
- Όγκος 6.582
- Τζίρος 74.018 €
- Πράξεις 116
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 1,00% | 1,8310 | 1,8310 | 1,7680 | 70.653 | ,00 |
| 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 | 0,00% | 1,8560 | 1,8820 | 1,8560 | 4.310 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,2400 | 7,83 % | 0,0900 | 29 |
| ΚΥΡΙΟ | 2,2300 | 7,73 % | 0,1600 | 32.173 |
| ΕΚΤΕΡ | 2,9250 | 2,99 % | 0,0850 | 37.428 |
| ΕΒΡΟΦ | 3,0600 | 2,68 % | 0,0800 | 1.414 |
| ΦΡΙΓΟ | 0,4790 | 2,57 % | 0,0120 | 51.954 |
| ΜΙΝ | 0,6980 | 2,35 % | 0,0160 | 101 |
| ΜΕΒΑ | 8,8000 | 2,33 % | 0,2000 | 2.280 |
| ΠΕΤΡΟ | 8,7800 | 2,33 % | 0,2000 | 5.287 |
| ΑΤΡΑΣΤ | 11,3500 | 2,25 % | 0,2500 | 590 |
| ΓΚΜΕΖΖ | 0,4830 | 2,01 % | 0,0095 | 7.712 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5140 | -0,17 % | -0,0060 | 14.182.404 |
| ΕΤΕ | 12,6800 | 0,56 % | 0,0700 | 9.719.941 |
| ΔΕΗ | 16,9000 | 1,20 % | 0,2000 | 8.920.519 |
| MTLN | 41,5000 | 1,97 % | 0,8000 | 8.647.393 |
| ΠΕΙΡ | 6,7260 | 0,99 % | 0,0660 | 8.382.511 |
| ΕΥΡΩΒ | 3,3450 | 0,75 % | 0,0250 | 7.409.345 |
| ΙΝΛΟΤ | 1,0720 | 0,19 % | 0,0020 | 7.312.553 |
| ΟΠΑΠ | 17,0100 | -0,53 % | -0,0900 | 6.191.837 |
| ΜΟΗ | 28,3400 | 1,58 % | 0,4400 | 4.578.793 |
| CENER | 15,2600 | 0,79 % | 0,1200 | 3.770.691 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0720 | 0,19 % | 6.817.497 | 7,31εκ. |
| ΑΛΦΑ | 3,5140 | -0,17 % | 4.024.751 | 14,18εκ. |
| ΕΥΡΩΒ | 3,3450 | 0,75 % | 2.226.846 | 7,41εκ. |
| ΠΕΙΡ | 6,7260 | 0,99 % | 1.247.754 | 8,38εκ. |
| ΕΤΕ | 12,6800 | 0,56 % | 767.181 | 9,72εκ. |
| ΔΕΗ | 16,9000 | 1,20 % | 528.757 | 8,92εκ. |
| ΕΛΠΕ | 8,2200 | 1,61 % | 402.492 | 3,30εκ. |
| ΟΠΑΠ | 17,0100 | -0,53 % | 364.102 | 6,19εκ. |
| BOCHGR | 8,0400 | 1,26 % | 316.453 | 2,53εκ. |
| ΑΔΜΗΕ | 2,9200 | -1,02 % | 293.015 | 857,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,5840 | 1,15 % | 92.058 | 0,60 % |
| ΚΥΡΙΟ | 2,2300 | 7,73 % | 32.173 | 0,42 % |
| ΙΝΛΟΤ | 1,0720 | 0,19 % | 6.817.497 | 0,37 % |
| ΙΝΤΕΚ | 5,8500 | -0,51 % | 121.433 | 0,22 % |
| ΠΑΠ | 2,9300 | -2,66 % | 52.522 | 0,19 % |
| ΕΛΤΟΝ | 1,9050 | -1,30 % | 47.810 | 0,18 % |
| ΑΛΦΑ | 3,5140 | -0,17 % | 4.024.751 | 0,17 % |
| ΜΟΗ | 28,3400 | 1,58 % | 162.762 | 0,15 % |
| MTLN | 41,5000 | 1,97 % | 208.752 | 0,15 % |
| ΔΕΗ | 16,9000 | 1,20 % | 528.757 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3470 | 0,87 % | 10.374 | 9,30 % |
| ΚΥΡΙΟ | 2,2300 | 7,73 % | 32.173 | 8,70 % |
| ΙΝΤΕΤ | 1,3300 | 0,76 % | 1.310 | 6,44 % |
| EIS | 1,5840 | 1,15 % | 92.058 | 6,00 % |
| ΝΤΟΤΣΟΦΤ | 27,0000 | 0,75 % | 725 | 5,97 % |
| ΑΑΑΚ | 6,2500 | -5,30 % | 614 | 5,60 % |
| ΦΡΙΓΟ | 0,4790 | 2,57 % | 51.954 | 5,57 % |
| ΠΑΙΡ | 0,8680 | -1,36 % | 1.103 | 5,45 % |
| ΜΑΘΙΟ | 0,9000 | 1,12 % | 3.808 | 5,06 % |
| ΜΕΡΚΟ | 33,6000 | -1,18 % | 66 | 4,71 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|