| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
11,4000 €
0,0400 (0,35%)
- Άνοιγμα 11,2400
- Υψηλό 11,4000
- Χαμηλό 11,1600
- Όγκος 9.493
- Τζίρος 107.320 €
- Πράξεις 80
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/6/2001 | 1,5150 | -4,05% | 1,5720 | 1,5980 | 1,5030 | 1.766 | ,00 |
| 27/6/2001 | 1,5790 | 2,93% | 1,5150 | 1,7110 | 1,5030 | 11.986 | ,00 |
| 26/6/2001 | 1,5340 | -2,04% | 1,4970 | 1,5660 | 1,4970 | 9.227 | ,00 |
| 25/6/2001 | 1,5660 | -2,00% | 1,5340 | 1,5790 | 1,5210 | 5.620 | ,00 |
| 22/6/2001 | 1,5980 | -1,11% | 1,6040 | 1,6160 | 1,5590 | 2.588 | ,00 |
| 21/6/2001 | 1,6160 | 0,00% | 1,5590 | 1,6160 | 1,5590 | 5.303 | ,00 |
| 20/6/2001 | 1,6160 | -1,16% | 1,5790 | 1,6350 | 1,5790 | 6.687 | ,00 |
| 19/6/2001 | 1,6350 | 0,00% | 1,6410 | 1,6410 | 1,5660 | 6.591 | ,00 |
| 18/6/2001 | 1,6350 | -0,37% | 1,5660 | 1,6410 | 1,5590 | 6.419 | ,00 |
| 15/6/2001 | 1,6410 | 1,55% | 1,6540 | 1,6670 | 1,5850 | 5.738 | ,00 |
| 14/6/2001 | 1,6160 | -0,80% | 1,6600 | 1,6800 | 1,5910 | 5.936 | ,00 |
| 13/6/2001 | 1,6290 | 1,94% | 1,6160 | 1,6410 | 1,5980 | 5.136 | ,00 |
| 12/6/2001 | 1,5980 | -2,62% | 1,5790 | 1,6350 | 1,5720 | 6.059 | ,00 |
| 11/6/2001 | 1,6410 | -2,32% | 1,6350 | 1,6670 | 1,5790 | 6.881 | ,00 |
| 08/6/2001 | 1,6800 | -2,50% | 1,6920 | 1,7170 | 1,6290 | 5.787 | ,00 |
| 07/6/2001 | 1,7230 | 3,80% | 1,6670 | 1,7360 | 1,6040 | 11.986 | ,00 |
| 06/6/2001 | 1,6600 | -2,30% | 1,5400 | 1,7230 | 1,5280 | 3.612 | ,00 |
| 05/6/2001 | 1,6990 | -5,61% | 1,7870 | 1,7870 | 1,6600 | 6.441 | ,00 |
| 01/6/2001 | 1,8000 | 1,81% | 1,8560 | 1,8560 | 1,7810 | 3.853 | ,00 |
| 31/5/2001 | 1,7680 | -5,40% | 1,8370 | 1,8690 | 1,7230 | 11.969 | ,00 |
| 30/5/2001 | 1,8690 | -1,01% | 1,8940 | 1,8940 | 1,8500 | 6.999 | ,00 |
| 29/5/2001 | 1,8880 | -1,31% | 1,8820 | 1,9070 | 1,8560 | 12.689 | ,00 |
| 28/5/2001 | 1,9130 | -0,31% | 1,9320 | 1,9320 | 1,8690 | 30.792 | ,00 |
| 25/5/2001 | 1,9190 | -0,67% | 1,8940 | 1,9250 | 1,8880 | 13.590 | ,00 |
| 24/5/2001 | 1,9320 | -0,97% | 1,9510 | 1,9510 | 1,8820 | 45.639 | ,00 |
| 23/5/2001 | 1,9510 | 0,31% | 1,9000 | 1,9830 | 1,8820 | 13.445 | ,00 |
| 22/5/2001 | 1,9450 | -0,31% | 1,9000 | 1,9510 | 1,9000 | 4.530 | ,00 |
| 21/5/2001 | 1,9510 | 0,98% | 1,9380 | 1,9510 | 1,8940 | 16.130 | ,00 |
| 18/5/2001 | 1,9320 | 0,00% | 1,8820 | 1,9320 | 1,8820 | 11.775 | ,00 |
| 17/5/2001 | 1,9320 | 0,00% | 1,9070 | 1,9320 | 1,9070 | 7.193 | ,00 |
| 16/5/2001 | 1,9320 | 0,36% | 1,9320 | 1,9380 | 1,8690 | 8.599 | ,00 |
| 15/5/2001 | 1,9250 | 0,31% | 1,9190 | 1,9320 | 1,8880 | 5.936 | ,00 |
| 14/5/2001 | 1,9190 | -0,67% | 1,8880 | 1,9320 | 1,8880 | 20.906 | ,00 |
| 11/5/2001 | 1,9320 | 0,00% | 1,8880 | 1,9380 | 1,8880 | 14.776 | ,00 |
| 10/5/2001 | 1,9320 | 3,70% | 1,9070 | 1,9510 | 1,8820 | 8.502 | ,00 |
| 09/5/2001 | 1,8630 | -2,31% | 1,9250 | 1,9250 | 1,8500 | 4.653 | ,00 |
| 08/5/2001 | 1,9070 | -0,31% | 1,9070 | 1,9130 | 1,8690 | 7.263 | ,00 |
| 07/5/2001 | 1,9130 | -1,65% | 1,9000 | 1,9320 | 1,8560 | 26.622 | ,00 |
| 04/5/2001 | 1,9450 | -0,31% | 1,9250 | 1,9510 | 1,9130 | 6.033 | ,00 |
| 03/5/2001 | 1,9510 | 0,00% | 1,9320 | 1,9700 | 1,9320 | 3.440 | ,00 |
| 02/5/2001 | 1,9510 | -2,55% | 1,9570 | 2,0020 | 1,9510 | 6.419 | ,00 |
| 30/4/2001 | 2,0020 | 0,00% | 1,9760 | 2,0020 | 1,9760 | 4.240 | ,00 |
| 27/4/2001 | 2,0020 | 0,00% | 1,9450 | 2,0020 | 1,9450 | 25.897 | ,00 |
| 26/4/2001 | 2,0020 | 0,00% | 1,9510 | 2,0020 | 1,9510 | 12.716 | ,00 |
| 25/4/2001 | 2,0020 | 0,00% | 1,9450 | 2,0020 | 1,9450 | 8.115 | ,00 |
| 24/4/2001 | 2,0020 | 0,00% | 1,9700 | 2,0020 | 1,9450 | 21.002 | ,00 |
| 23/4/2001 | 2,0020 | -0,25% | 2,0020 | 2,0140 | 1,9570 | 17.685 | ,00 |
| 20/4/2001 | 2,0070 | 0,00% | 1,9510 | 2,0200 | 1,9510 | 12.957 | ,00 |
| 19/4/2001 | 2,0070 | 0,00% | 2,0520 | 2,0520 | 1,9570 | 16.011 | ,00 |
| 18/4/2001 | 2,0070 | 1,88% | 1,9320 | 2,0070 | 1,9320 | 24.663 | ,00 |
| 17/4/2001 | 1,9700 | 0,00% | 2,0020 | 2,0140 | 1,9190 | 4.069 | ,00 |
| 12/4/2001 | 1,9700 | 1,29% | 1,9450 | 1,9760 | 1,9320 | 9.666 | ,00 |
| 11/4/2001 | 1,9450 | 0,00% | 1,9450 | 1,9450 | 1,9000 | 5.136 | ,00 |
| 10/4/2001 | 1,9450 | 0,00% | 1,9450 | 1,9510 | 1,8880 | 19.719 | ,00 |
| 09/4/2001 | 1,9450 | -0,61% | 1,8630 | 1,9640 | 1,8630 | 5.765 | ,00 |
| 06/4/2001 | 1,9570 | -0,36% | 1,9760 | 1,9760 | 1,8880 | 19.790 | ,00 |
| 05/4/2001 | 1,9640 | 2,67% | 1,9190 | 1,9760 | 1,9190 | 101.695 | ,00 |
| 04/4/2001 | 1,9130 | 1,32% | 1,8880 | 1,9250 | 1,8310 | 13.612 | ,00 |
| 03/4/2001 | 1,8880 | 0,00% | 1,8820 | 1,9000 | 1,8310 | 6.977 | ,00 |
| 02/4/2001 | 1,8880 | -1,31% | 1,8690 | 1,9320 | 1,8690 | 16.472 | ,00 |
| 30/3/2001 | 1,9130 | 0,00% | 1,9130 | 1,9380 | 1,8880 | 18.555 | ,00 |
| 29/3/2001 | 1,9130 | -0,98% | 1,9130 | 1,9320 | 1,8690 | 33.428 | ,00 |
| 28/3/2001 | 1,9320 | 1,31% | 1,9130 | 1,9510 | 1,8750 | 35.006 | ,00 |
| 27/3/2001 | 1,9070 | -0,31% | 1,8940 | 1,9250 | 1,8630 | 13.902 | ,00 |
| 26/3/2001 | 1,9130 | -0,98% | 1,8820 | 1,9320 | 1,8820 | 14.895 | ,00 |
| 23/3/2001 | 1,9320 | 0,99% | 1,9070 | 1,9450 | 1,8940 | 11.143 | ,00 |
| 22/3/2001 | 1,9130 | -0,31% | 1,8820 | 1,9380 | 1,8370 | 40.041 | ,00 |
| 21/3/2001 | 1,9190 | -0,98% | 1,9070 | 1,9760 | 1,8690 | 13.177 | ,00 |
| 20/3/2001 | 1,9380 | 0,99% | 1,9510 | 2,0330 | 1,9190 | 12.039 | ,00 |
| 19/3/2001 | 1,9190 | -3,52% | 1,9130 | 1,9890 | 1,9130 | 27.057 | ,00 |
| 16/3/2001 | 1,9890 | -0,35% | 2,0520 | 2,0520 | 1,8880 | 50.942 | ,00 |
| 15/3/2001 | 1,9960 | -2,73% | 1,9320 | 2,0520 | 1,8820 | 75.894 | ,00 |
| 14/3/2001 | 2,0520 | -10,00% | 2,2800 | 2,3300 | 2,0070 | 180.344 | ,00 |
| 13/3/2001 | 2,2800 | -2,15% | 2,3300 | 2,3360 | 2,2290 | 113.585 | ,00 |
| 12/3/2001 | 2,3300 | 6,64% | 2,1910 | 2,4120 | 2,1910 | 170.463 | ,00 |
| 09/3/2001 | 2,1850 | 5,81% | 2,0960 | 2,1970 | 2,0650 | 212.129 | ,00 |
| 08/3/2001 | 2,0650 | 5,14% | 1,9380 | 2,1150 | 1,9380 | 169.782 | ,00 |
| 07/3/2001 | 1,9640 | 0,36% | 1,9760 | 1,9760 | 1,9570 | 15.866 | ,00 |
| 06/3/2001 | 1,9570 | 0,00% | 1,9570 | 2,0200 | 1,9320 | 10.563 | ,00 |
| 05/3/2001 | 1,9570 | 1,29% | 1,9760 | 1,9890 | 1,9320 | 18.094 | ,00 |
| 02/3/2001 | 1,9320 | 0,68% | 1,8690 | 1,9320 | 1,8690 | 15.044 | ,00 |
| 01/3/2001 | 1,9190 | 0,63% | 1,8820 | 1,9250 | 1,8820 | 13.880 | ,00 |
| 28/2/2001 | 1,9070 | -0,31% | 1,9320 | 1,9320 | 1,8820 | 18.458 | ,00 |
| 27/2/2001 | 1,9130 | 0,68% | 1,9320 | 1,9320 | 1,8180 | 14.271 | ,00 |
| 23/2/2001 | 1,9000 | 0,00% | 1,8750 | 1,9320 | 1,8560 | 21.995 | ,00 |
| 22/2/2001 | 1,9000 | -1,66% | 1,8000 | 1,9760 | 1,8000 | 18.823 | ,00 |
| 21/2/2001 | 1,9320 | -2,23% | 2,0390 | 2,0390 | 1,9320 | 27.303 | ,00 |
| 20/2/2001 | 1,9760 | 0,00% | 2,0580 | 2,0580 | 1,8560 | 73.618 | ,00 |
| 19/2/2001 | 1,9760 | 1,28% | 1,9510 | 2,0200 | 1,9190 | 87.885 | ,00 |
| 16/2/2001 | 1,9510 | 3,01% | 1,8940 | 1,9510 | 1,8750 | 56.030 | ,00 |
| 15/2/2001 | 1,8940 | 2,38% | 1,8690 | 1,9250 | 1,8560 | 24.250 | ,00 |
| 14/2/2001 | 1,8500 | 0,00% | 1,8560 | 1,8560 | 1,8000 | 15.093 | ,00 |
| 13/2/2001 | 1,8500 | -0,70% | 1,8820 | 1,8880 | 1,7930 | 40.915 | ,00 |
| 12/2/2001 | 1,8630 | 1,42% | 1,8240 | 1,8690 | 1,7930 | 48.763 | ,00 |
| 09/2/2001 | 1,8370 | 2,80% | 1,8240 | 1,8500 | 1,7870 | 37.181 | ,00 |
| 08/2/2001 | 1,7870 | 0,00% | 1,7420 | 1,8060 | 1,7420 | 5.646 | ,00 |
| 07/2/2001 | 1,7870 | 0,00% | 1,7870 | 1,8060 | 1,7420 | 3.660 | ,00 |
| 06/2/2001 | 1,7870 | 0,34% | 1,7810 | 1,7870 | 1,7230 | 33.380 | ,00 |
| 05/2/2001 | 1,7810 | -0,34% | 1,7680 | 1,8060 | 1,7110 | 11.094 | ,00 |
| 02/2/2001 | 1,7870 | 1,07% | 1,6920 | 1,8060 | 1,6860 | 22.479 | ,00 |
| 01/2/2001 | 1,7680 | 0,00% | 1,8000 | 1,8000 | 1,6730 | 12.329 | ,00 |
| 31/1/2001 | 1,7680 | 1,49% | 1,6220 | 1,7680 | 1,6220 | 9.570 | ,00 |
| 30/1/2001 | 1,7420 | 0,69% | 1,5980 | 1,7420 | 1,5980 | 21.394 | ,00 |
| 29/1/2001 | 1,7300 | -1,09% | 1,6920 | 1,7420 | 1,6410 | 6.591 | ,00 |
| 26/1/2001 | 1,7490 | 2,58% | 1,7170 | 1,7680 | 1,6410 | 49.268 | ,00 |
| 25/1/2001 | 1,7050 | 0,00% | 1,5790 | 1,8310 | 1,5790 | 29.992 | ,00 |
| 24/1/2001 | 1,7050 | 0,00% | 1,7230 | 1,7300 | 1,6410 | 5.984 | ,00 |
| 23/1/2001 | 1,7050 | -4,27% | 1,6290 | 1,7360 | 1,6220 | 27.470 | ,00 |
| 22/1/2001 | 1,7810 | -2,36% | 1,7680 | 1,8500 | 1,6730 | 14.535 | ,00 |
| 19/1/2001 | 1,8240 | -1,08% | 1,8310 | 1,8370 | 1,7680 | 8.234 | ,00 |
| 18/1/2001 | 1,8440 | -1,34% | 1,9320 | 1,9320 | 1,8060 | 1.384 | ,00 |
| 17/1/2001 | 1,8690 | 0,70% | 1,8560 | 1,8690 | 1,8120 | 2.588 | ,00 |
| 16/1/2001 | 1,8560 | -1,69% | 1,9130 | 1,9130 | 1,7680 | 5.255 | ,00 |
| 15/1/2001 | 1,8880 | -4,45% | 1,8180 | 1,9760 | 1,8060 | 9.060 | ,00 |
| 12/1/2001 | 1,9760 | 0,00% | 2,0020 | 2,0020 | 1,8500 | 8.647 | ,00 |
| 11/1/2001 | 1,9760 | 1,28% | 1,9760 | 2,0260 | 1,8820 | 22.430 | ,00 |
| 10/1/2001 | 1,9510 | 0,67% | 1,9510 | 1,9570 | 1,8120 | 20.734 | ,00 |
| 09/1/2001 | 1,9380 | -2,27% | 2,0020 | 2,0140 | 1,8180 | 7.584 | ,00 |
| 08/1/2001 | 1,9830 | -7,90% | 2,1470 | 2,1470 | 1,9130 | 28.586 | ,00 |
| 05/1/2001 | 2,1530 | -4,23% | 2,2860 | 2,2860 | 2,0960 | 8.234 | ,00 |
| 04/1/2001 | 2,2480 | -0,84% | 2,2910 | 2,2910 | 2,1720 | 5.136 | ,00 |
| 03/1/2001 | 2,2670 | 0,00% | 2,4120 | 2,4120 | 2,1780 | 1.986 | ,00 |
| 29/12/2000 | 2,2670 | 0,58% | 2,2090 | 2,3300 | 2,1470 | 15.747 | ,00 |
| 28/12/2000 | 2,2540 | -1,14% | 2,3100 | 2,3100 | 2,1720 | 5.839 | ,00 |
| 27/12/2000 | 2,2800 | -1,04% | 2,3300 | 2,3680 | 2,2030 | 9.640 | ,00 |
| 22/12/2000 | 2,3040 | -4,48% | 2,3170 | 2,4750 | 2,2160 | 21.877 | ,00 |
| 21/12/2000 | 2,4120 | 0,54% | 2,3680 | 2,5060 | 2,2800 | 10.220 | ,00 |
| 20/12/2000 | 2,3990 | -0,79% | 2,2910 | 2,4120 | 2,2910 | 3.269 | ,00 |
| 19/12/2000 | 2,4180 | -2,58% | 2,3740 | 2,4750 | 2,3490 | 8.164 | ,00 |
| 18/12/2000 | 2,4820 | -0,96% | 2,3490 | 2,6010 | 2,3490 | 14.245 | ,00 |
| 15/12/2000 | 2,5060 | -1,49% | 2,5510 | 2,5510 | 2,4500 | 4.504 | ,00 |
| 14/12/2000 | 2,5440 | 0,24% | 2,4430 | 2,5440 | 2,4120 | 11.986 | ,00 |
| 13/12/2000 | 2,5380 | -1,74% | 2,5830 | 2,6140 | 2,4240 | 9.688 | ,00 |
| 12/12/2000 | 2,5830 | -3,08% | 2,6200 | 2,6960 | 2,4630 | 9.763 | ,00 |
| 11/12/2000 | 2,6650 | 0,26% | 2,6960 | 2,7080 | 2,5830 | 17.685 | ,00 |
| 08/12/2000 | 2,6580 | -0,26% | 2,6650 | 2,7080 | 2,5060 | 7.970 | ,00 |
| 07/12/2000 | 2,6650 | -0,71% | 2,6200 | 2,6710 | 2,5320 | 8.335 | ,00 |
| 06/12/2000 | 2,6840 | 1,21% | 2,6840 | 2,7210 | 2,6260 | 16.714 | ,00 |
| 05/12/2000 | 2,6520 | -1,19% | 2,6650 | 2,6840 | 2,4820 | 17.922 | ,00 |
| 04/12/2000 | 2,6840 | 5,75% | 2,6200 | 2,6840 | 2,5320 | 21.196 | ,00 |
| 01/12/2000 | 2,5380 | 4,70% | 2,4310 | 2,5510 | 2,3870 | 25.919 | ,00 |
| 30/11/2000 | 2,4240 | 0,50% | 2,4820 | 2,4820 | 2,3230 | 4.121 | ,00 |
| 29/11/2000 | 2,4120 | -0,78% | 2,3360 | 2,4820 | 2,2670 | 19.913 | ,00 |
| 28/11/2000 | 2,4310 | -1,54% | 2,4560 | 2,4820 | 2,2410 | 18.335 | ,00 |
| 27/11/2000 | 2,4690 | 1,06% | 2,4430 | 2,5190 | 2,3810 | 11.868 | ,00 |
| 24/11/2000 | 2,4430 | 1,03% | 2,5380 | 2,5380 | 2,4120 | 6.929 | ,00 |
| 23/11/2000 | 2,4180 | -1,55% | 2,4240 | 2,4370 | 2,3360 | 22.114 | ,00 |
| 22/11/2000 | 2,4560 | -0,53% | 2,4120 | 2,5060 | 2,4120 | 3.221 | ,00 |
| 21/11/2000 | 2,4690 | 0,78% | 2,2350 | 2,5000 | 2,2350 | 11.024 | ,00 |
| 20/11/2000 | 2,4500 | -1,76% | 2,5060 | 2,5060 | 2,3870 | 13.735 | ,00 |
| 17/11/2000 | 2,4940 | -0,24% | 2,4750 | 2,5190 | 2,4180 | 10.703 | ,00 |
| 16/11/2000 | 2,5000 | 0,48% | 2,5060 | 2,5060 | 2,4120 | 8.454 | ,00 |
| 15/11/2000 | 2,4880 | -0,48% | 2,5510 | 2,5510 | 2,4120 | 2.667 | ,00 |
| 14/11/2000 | 2,5000 | -0,52% | 2,5060 | 2,5060 | 2,3990 | 11.433 | ,00 |
| 13/11/2000 | 2,5130 | -0,99% | 2,4560 | 2,5380 | 2,4120 | 9.548 | ,00 |
| 10/11/2000 | 2,5380 | -0,74% | 2,5380 | 2,5830 | 2,4820 | 8.577 | ,00 |
| 09/11/2000 | 2,5570 | 0,75% | 2,5890 | 2,5950 | 2,4690 | 5.426 | ,00 |
| 08/11/2000 | 2,5380 | 0,00% | 2,4560 | 2,5380 | 2,4430 | 5.088 | ,00 |
| 07/11/2000 | 2,5380 | -0,74% | 2,5510 | 2,5510 | 2,4820 | 3.128 | ,00 |
| 06/11/2000 | 2,5570 | -0,27% | 2,4120 | 2,6390 | 2,4120 | 13.955 | ,00 |
| 03/11/2000 | 2,5640 | -0,74% | 2,4940 | 2,6450 | 2,4940 | 9.521 | ,00 |
| 02/11/2000 | 2,5830 | -2,12% | 2,7720 | 2,7720 | 2,5320 | 21.073 | ,00 |
| 01/11/2000 | 2,6390 | 4,76% | 2,5190 | 2,7020 | 2,5190 | 24.201 | ,00 |
| 31/10/2000 | 2,5190 | 2,03% | 2,4690 | 2,6840 | 2,4690 | 18.555 | ,00 |
| 30/10/2000 | 2,4690 | 0,24% | 2,3100 | 2,4820 | 2,3100 | 12.909 | ,00 |
| 27/10/2000 | 2,4630 | -0,77% | 2,4820 | 2,5190 | 2,3810 | 9.328 | ,00 |
| 26/10/2000 | 2,4820 | -3,65% | 2,4820 | 2,5640 | 2,3490 | 28.780 | ,00 |
| 25/10/2000 | 2,5760 | -3,34% | 2,5760 | 2,6520 | 2,5640 | 7.390 | ,00 |
| 24/10/2000 | 2,6650 | -0,71% | 2,6200 | 2,7280 | 2,5510 | 10.510 | ,00 |
| 23/10/2000 | 2,6840 | -1,61% | 2,7280 | 2,7470 | 2,6200 | 4.165 | ,00 |
| 20/10/2000 | 2,7280 | 0,00% | 2,7280 | 2,8220 | 2,7020 | 7.434 | ,00 |
| 19/10/2000 | 2,7280 | 4,36% | 2,6010 | 2,8350 | 2,4820 | 8.427 | ,00 |
| 18/10/2000 | 2,6140 | -3,04% | 2,5570 | 2,6840 | 2,4820 | 22.817 | ,00 |
| 17/10/2000 | 2,6960 | -1,39% | 2,6960 | 2,7590 | 2,5890 | 8.985 | ,00 |
| 16/10/2000 | 2,7340 | 1,86% | 2,6840 | 2,8540 | 2,6260 | 20.589 | ,00 |
| 13/10/2000 | 2,6840 | -1,83% | 2,5190 | 2,7590 | 2,4630 | 23.885 | ,00 |
| 12/10/2000 | 2,7340 | -2,67% | 2,8350 | 2,8350 | 2,6390 | 27.642 | ,00 |
| 11/10/2000 | 2,8090 | -2,43% | 2,7080 | 2,8910 | 2,7080 | 13.129 | ,00 |
| 10/10/2000 | 2,8790 | -2,57% | 2,8480 | 2,9100 | 2,8160 | 25.286 | ,00 |
| 09/10/2000 | 2,9550 | 0,00% | 3,0050 | 3,0110 | 2,8350 | 9.618 | ,00 |
| 06/10/2000 | 2,9550 | 0,20% | 2,8090 | 2,9740 | 2,8090 | 22.457 | ,00 |
| 05/10/2000 | 2,9490 | -1,07% | 3,0810 | 3,0810 | 2,8410 | 24.346 | ,00 |
| 04/10/2000 | 2,9810 | -1,42% | 3,1250 | 3,1250 | 2,9230 | 33.622 | ,00 |
| 03/10/2000 | 3,0240 | -2,45% | 3,1640 | 3,1640 | 2,9810 | 15.334 | ,00 |
| 02/10/2000 | 3,1000 | 0,62% | 3,1690 | 3,1690 | 3,0310 | 12.329 | ,00 |
| 29/9/2000 | 3,0810 | 0,20% | 3,1000 | 3,1820 | 3,0110 | 20.664 | ,00 |
| 28/9/2000 | 3,0750 | 0,20% | 2,9420 | 3,0930 | 2,9420 | 26.649 | ,00 |
| 27/9/2000 | 3,0690 | -1,00% | 3,1000 | 3,1000 | 2,9230 | 18.775 | ,00 |
| 26/9/2000 | 3,1000 | -3,16% | 3,2010 | 3,2070 | 3,0620 | 5.861 | ,00 |
| 25/9/2000 | 3,2010 | 1,01% | 3,1690 | 3,2450 | 3,0930 | 26.359 | ,00 |
| 22/9/2000 | 3,1690 | 1,41% | 3,1820 | 3,2450 | 3,1380 | 24.465 | ,00 |
| 21/9/2000 | 3,1250 | 0,61% | 3,1640 | 3,1640 | 3,0370 | 20.559 | ,00 |
| 20/9/2000 | 3,1060 | -1,02% | 3,2450 | 3,2450 | 3,0370 | 28.437 | ,00 |
| 19/9/2000 | 3,1380 | -0,19% | 3,1440 | 3,1640 | 2,9860 | 16.670 | ,00 |
| 18/9/2000 | 3,1440 | -2,75% | 3,1750 | 3,1820 | 3,0310 | 13.638 | ,00 |
| 15/9/2000 | 3,2330 | -1,52% | 3,2890 | 3,3340 | 3,1320 | 20.642 | ,00 |
| 14/9/2000 | 3,2830 | 2,37% | 3,2260 | 3,3210 | 3,1570 | 37.501 | ,00 |
| 13/9/2000 | 3,2070 | -0,22% | 3,2520 | 3,3660 | 3,1190 | 16.301 | ,00 |
| 12/9/2000 | 3,2140 | -4,69% | 3,1570 | 3,3340 | 3,1250 | 40.261 | ,00 |
| 11/9/2000 | 3,3720 | -3,24% | 3,3340 | 3,6050 | 3,3340 | 58.354 | ,00 |
| 08/9/2000 | 3,4850 | 11,52% | 3,1510 | 3,4980 | 2,9810 | 119.428 | ,00 |
| 07/9/2000 | 3,1250 | 2,90% | 3,0370 | 3,1510 | 2,9740 | 65.187 | ,00 |
| 06/9/2000 | 3,0370 | 2,98% | 2,9490 | 3,1000 | 2,9360 | 44.835 | ,00 |
| 05/9/2000 | 2,9490 | 1,34% | 2,9100 | 2,9490 | 2,8910 | 23.059 | ,00 |
| 04/9/2000 | 2,9100 | -2,15% | 2,9740 | 2,9740 | 2,7770 | 15.356 | ,00 |
| 01/9/2000 | 2,9740 | 1,29% | 3,0620 | 3,0620 | 2,9100 | 33.745 | ,00 |
| 31/8/2000 | 2,9360 | 3,34% | 2,8220 | 2,9740 | 2,7660 | 25.946 | ,00 |
| 30/8/2000 | 2,8410 | 0,00% | 2,8350 | 2,8790 | 2,7720 | 69.932 | ,00 |
| 29/8/2000 | 2,8410 | -1,32% | 2,8980 | 2,9170 | 2,8160 | 12.549 | ,00 |
| 28/8/2000 | 2,8790 | -1,74% | 2,8410 | 2,9230 | 2,8030 | 29.258 | ,00 |
| 25/8/2000 | 2,9300 | -0,85% | 3,1820 | 3,1820 | 2,8350 | 27.154 | ,00 |
| 24/8/2000 | 2,9550 | -2,28% | 3,0240 | 3,0240 | 2,8730 | 20.691 | ,00 |
| 23/8/2000 | 3,0240 | -1,24% | 3,0620 | 3,0810 | 2,8790 | 16.011 | ,00 |
| 22/8/2000 | 3,0620 | -2,02% | 3,1190 | 3,1190 | 3,0310 | 7.483 | ,00 |
| 21/8/2000 | 3,1250 | -1,39% | 3,0180 | 3,1690 | 3,0180 | 21.705 | ,00 |
| 18/8/2000 | 3,1690 | 0,99% | 3,1690 | 3,1820 | 2,9990 | 13.660 | ,00 |
| 17/8/2000 | 3,1380 | 0,61% | 3,1820 | 3,1820 | 2,9490 | 9.811 | ,00 |
| 16/8/2000 | 3,1190 | -2,74% | 3,2070 | 3,2260 | 3,0500 | 13.300 | ,00 |
| 14/8/2000 | 3,2070 | 1,58% | 3,1570 | 3,2260 | 3,0810 | 5.936 | ,00 |
| 11/8/2000 | 3,1570 | 2,67% | 3,0750 | 3,2200 | 3,0430 | 17.369 | ,00 |
| 10/8/2000 | 3,0750 | -2,81% | 3,1640 | 3,2200 | 2,8410 | 44.404 | ,00 |
| 09/8/2000 | 3,1640 | -2,71% | 3,0500 | 3,2520 | 2,9810 | 26.236 | ,00 |
| 08/8/2000 | 3,2520 | -0,73% | 2,8910 | 3,2760 | 2,8910 | 20.080 | ,00 |
| 07/8/2000 | 3,2760 | -1,74% | 3,3150 | 3,3210 | 3,0810 | 13.783 | ,00 |
| 04/8/2000 | 3,3340 | -1,85% | 3,3590 | 3,4720 | 3,2710 | 17.369 | ,00 |
| 03/8/2000 | 3,3970 | -1,65% | 3,3460 | 3,4850 | 3,3460 | 9.838 | ,00 |
| 02/8/2000 | 3,4540 | -0,69% | 3,4350 | 3,4850 | 3,4350 | 5.984 | ,00 |
| 01/8/2000 | 3,4780 | -0,37% | 3,4720 | 3,5040 | 3,3780 | 6.854 | ,00 |
| 31/7/2000 | 3,4910 | 0,90% | 3,4980 | 3,6110 | 3,4350 | 6.731 | ,00 |
| 28/7/2000 | 3,4600 | 0,00% | 3,4720 | 3,4720 | 3,3970 | 7.263 | ,00 |
| 27/7/2000 | 3,4600 | 1,11% | 3,4850 | 3,4980 | 3,3970 | 6.397 | ,00 |
| 26/7/2000 | 3,4220 | -1,81% | 3,4030 | 3,4600 | 3,3340 | 19.328 | ,00 |
| 25/7/2000 | 3,4850 | -0,37% | 3,3970 | 3,5290 | 3,3970 | 11.986 | ,00 |
| 24/7/2000 | 3,4980 | 1,83% | 3,5420 | 3,6500 | 3,3720 | 11.481 | ,00 |
| 21/7/2000 | 3,4350 | -3,02% | 3,6810 | 3,6810 | 3,4160 | 6.832 | ,00 |
| 20/7/2000 | 3,5420 | 0,00% | 3,4350 | 3,5420 | 3,4350 | 15.238 | ,00 |
| 19/7/2000 | 3,5420 | 0,17% | 3,6110 | 3,6110 | 3,4720 | 17.123 | ,00 |
| 18/7/2000 | 3,5360 | -0,67% | 3,5360 | 3,6110 | 3,5170 | 28.828 | ,00 |
| 17/7/2000 | 3,5600 | 3,07% | 3,4540 | 3,6430 | 3,4540 | 16.859 | ,00 |
| 14/7/2000 | 3,4540 | 2,61% | 3,3340 | 3,4980 | 3,3340 | 20.058 | ,00 |
| 13/7/2000 | 3,3660 | -3,22% | 3,3080 | 3,4670 | 3,3080 | 8.818 | ,00 |
| 12/7/2000 | 3,4780 | -1,28% | 3,5040 | 3,5420 | 3,4160 | 13.010 | ,00 |
| 11/7/2000 | 3,5230 | 0,54% | 3,4980 | 3,5420 | 3,3970 | 22.259 | ,00 |
| 10/7/2000 | 3,5040 | 0,75% | 3,5040 | 3,5040 | 3,3340 | 22.479 | ,00 |
| 07/7/2000 | 3,4780 | -1,11% | 3,4980 | 3,6610 | 3,3590 | 25.168 | ,00 |
| 06/7/2000 | 3,5170 | -1,57% | 3,6500 | 3,6680 | 3,4160 | 27.154 | ,00 |
| 05/7/2000 | 3,5730 | 4,41% | 3,4220 | 3,6870 | 3,3150 | 27.760 | ,00 |
| 04/7/2000 | 3,4220 | -0,38% | 3,4350 | 3,4540 | 3,3150 | 29.650 | ,00 |
| 03/7/2000 | 3,4350 | 0,56% | 3,4160 | 3,4540 | 3,2760 | 19.961 | ,00 |
| 30/6/2000 | 3,4160 | -1,78% | 3,5170 | 3,5170 | 3,4090 | 11.942 | ,00 |
| 29/6/2000 | 3,4780 | -1,81% | 3,5420 | 3,5420 | 3,3970 | 16.617 | ,00 |
| 28/6/2000 | 3,5420 | -0,87% | 3,6560 | 3,6680 | 3,5100 | 47.335 | ,00 |
| 27/6/2000 | 3,5730 | 4,41% | 3,4220 | 3,6870 | 3,4220 | 25.484 | ,00 |
| 26/6/2000 | 3,4220 | -5,42% | 3,5490 | 3,5490 | 3,3840 | 23.691 | ,00 |
| 23/6/2000 | 3,6180 | -2,72% | 3,7190 | 3,8260 | 3,5550 | 18.384 | ,00 |
| 22/6/2000 | 3,7190 | -2,49% | 3,7060 | 3,9530 | 3,7060 | 24.443 | ,00 |
| 21/6/2000 | 3,8140 | -4,10% | 3,9340 | 3,9710 | 3,7060 | 32.000 | ,00 |
| 20/6/2000 | 3,9770 | -3,24% | 4,1100 | 4,1100 | 3,9710 | 23.691 | ,00 |
| 16/6/2000 | 4,1100 | -2,86% | 4,2310 | 4,2310 | 4,0980 | 16.257 | ,00 |
| 15/6/2000 | 4,2310 | -1,60% | 4,3190 | 4,4260 | 4,2240 | 33.160 | ,00 |
| 14/6/2000 | 4,3000 | 3,19% | 4,1670 | 4,3000 | 4,0590 | 29.553 | ,00 |
| 13/6/2000 | 4,1670 | -1,51% | 4,1920 | 4,3190 | 3,9770 | 65.600 | ,00 |
| 12/6/2000 | 4,2310 | 0,93% | 4,2610 | 4,4570 | 4,1990 | 50.942 | ,00 |
| 09/6/2000 | 4,1920 | -2,22% | 4,1790 | 4,3560 | 4,1790 | 136.648 | ,00 |
| 08/6/2000 | 4,2870 | 1,18% | 4,1230 | 4,3320 | 4,1230 | 56.417 | ,00 |
| 07/6/2000 | 4,2370 | -6,14% | 4,2870 | 4,3940 | 4,1860 | 73.109 | ,00 |
| 06/6/2000 | 4,5140 | -3,65% | 4,7410 | 4,7790 | 4,4700 | 61.746 | ,00 |
| 05/6/2000 | 4,6850 | -2,50% | 4,8180 | 4,8360 | 4,6720 | 69.840 | ,00 |
| 02/6/2000 | 4,8050 | -2,67% | 4,9620 | 5,0440 | 4,5020 | 117.754 | ,00 |
| 01/6/2000 | 4,9370 | 1,56% | 4,8610 | 5,2270 | 4,8610 | 275.958 | ,00 |
| 31/5/2000 | 4,8610 | 9,06% | 4,6660 | 4,9000 | 4,5650 | 279.689 | ,00 |
| 30/5/2000 | 4,4570 | 0,29% | 4,5080 | 4,5970 | 4,3320 | 44.039 | ,00 |
| 29/5/2000 | 4,4440 | 2,02% | 4,4570 | 4,4760 | 4,3120 | 33.771 | ,00 |
| 26/5/2000 | 4,3560 | 0,14% | 4,2870 | 4,4570 | 4,1480 | 43.749 | ,00 |
| 25/5/2000 | 4,3500 | 1,61% | 4,2810 | 4,4440 | 4,2490 | 70.973 | ,00 |
| 24/5/2000 | 4,2810 | -4,91% | 4,4570 | 4,4760 | 4,1860 | 67.001 | ,00 |
| 23/5/2000 | 4,5020 | -1,38% | 4,3560 | 4,6030 | 4,3560 | 63.420 | ,00 |
| 22/5/2000 | 4,5650 | -4,99% | 4,8870 | 4,9240 | 4,5020 | 130.202 | ,00 |
| 19/5/2000 | 4,8050 | 9,83% | 4,6660 | 4,8110 | 4,6090 | 469.361 | ,00 |
| 18/5/2000 | 4,3750 | 9,81% | 3,9340 | 4,3750 | 3,9340 | 233.905 | ,00 |
| 17/5/2000 | 3,9840 | 0,66% | 3,9580 | 3,9970 | 3,8950 | 33.723 | ,00 |
| 16/5/2000 | 3,9580 | 0,94% | 3,8950 | 3,9710 | 3,7690 | 60.244 | ,00 |
| 15/5/2000 | 3,9210 | -0,33% | 3,9340 | 3,9970 | 3,8390 | 51.742 | ,00 |
| 12/5/2000 | 3,9340 | 4,71% | 3,7570 | 3,9710 | 3,7570 | 34.153 | ,00 |
| 11/5/2000 | 3,7570 | 1,02% | 3,6870 | 4,0030 | 3,5550 | 34.663 | ,00 |
| 10/5/2000 | 3,7190 | 3,33% | 3,4780 | 3,7440 | 3,4780 | 25.919 | ,00 |
| 09/5/2000 | 3,5990 | -0,53% | 3,5420 | 3,6500 | 3,4780 | 42.901 | ,00 |
| 08/5/2000 | 3,6180 | 5,33% | 3,4350 | 3,6870 | 3,4350 | 37.062 | ,00 |
| 05/5/2000 | 3,4350 | 4,44% | 3,2580 | 3,4540 | 3,2580 | 25.146 | ,00 |
| 04/5/2000 | 3,2890 | 0,18% | 3,2830 | 3,3840 | 3,1640 | 39.628 | ,00 |
| 03/5/2000 | 3,2830 | -1,53% | 3,2010 | 3,3970 | 3,2010 | 19.768 | ,00 |
| 02/5/2000 | 3,3340 | 3,35% | 3,1190 | 3,3840 | 3,1190 | 15.189 | ,00 |
| 27/4/2000 | 3,2260 | 2,61% | 3,1820 | 3,2580 | 3,1440 | 13.810 | ,00 |
| 26/4/2000 | 3,1440 | 0,00% | 2,9550 | 3,1820 | 2,9550 | 35.366 | ,00 |
| 25/4/2000 | 3,1440 | -2,18% | 3,0180 | 3,1820 | 3,0180 | 30.643 | ,00 |
| 24/4/2000 | 3,2140 | -1,17% | 3,3270 | 3,3340 | 3,1820 | 38.565 | ,00 |
| 21/4/2000 | 3,2520 | 1,59% | 3,1820 | 3,3340 | 3,1190 | 41.034 | ,00 |
| 20/4/2000 | 3,2010 | 2,20% | 3,2520 | 3,3590 | 3,1190 | 97.596 | ,00 |
| 19/4/2000 | 3,1320 | 7,15% | 3,0310 | 3,1690 | 2,8350 | 67.269 | ,00 |
| 18/4/2000 | 2,9230 | 0,00% | 3,2760 | 3,4350 | 2,8290 | 96.871 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|