| 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 |
|---|---|---|---|---|---|---|---|
| 24/8/2018 | 4,9620 | -0,90% | 4,9620 | 5,1890 | 4,9620 | 8.446 | 171.613,00 |
| 23/8/2018 | 5,0070 | 3,77% | 4,8250 | 5,1890 | 4,7790 | 9.391 | 183.966,00 |
| 22/8/2018 | 4,8250 | -0,94% | 4,8710 | 4,8710 | 4,8250 | 587 | 11.363,00 |
| 21/8/2018 | 4,8710 | -2,72% | 4,9160 | 5,0070 | 4,8710 | 529 | 10.452,00 |
| 20/8/2018 | 5,0070 | -1,79% | 5,1440 | 5,1440 | 5,0070 | 677 | 13.827,00 |
| 17/8/2018 | 5,0980 | 0,00% | 5,0980 | 5,1440 | 5,0520 | 192 | 3.903,00 |
| 16/8/2018 | 5,0980 | -2,62% | 5,1440 | 5,1440 | 5,0980 | 270 | 5.530,00 |
| 14/8/2018 | 5,2350 | 0,00% | 5,1890 | 5,2350 | 5,1890 | 367 | 7.615,00 |
| 13/8/2018 | 5,2350 | 0,00% | 5,1890 | 5,2350 | 5,1890 | 112 | 2.326,00 |
| 10/8/2018 | 5,2350 | 0,00% | 5,1890 | 5,2350 | 5,1440 | 632 | 13.017,00 |
| 09/8/2018 | 5,2350 | 0,00% | 5,1890 | 5,2350 | 5,1890 | 9 | 182,00 |
| 08/8/2018 | 5,2350 | 0,00% | 5,1890 | 5,2350 | 5,1440 | 431 | 8.927,00 |
| 07/8/2018 | 5,2350 | 0,89% | 5,1440 | 5,2350 | 5,1440 | 837 | 17.343,00 |
| 06/8/2018 | 5,1890 | -0,88% | 5,2350 | 5,2800 | 5,1890 | 327 | 6.808,00 |
| 03/8/2018 | 5,2350 | 0,00% | 5,1890 | 5,2350 | 5,1440 | 644 | 13.341,00 |
| 02/8/2018 | 5,2350 | -1,71% | 5,2800 | 5,2800 | 5,0070 | 3.316 | 68.233,00 |
| 01/8/2018 | 5,3260 | -0,84% | 5,3260 | 5,3260 | 5,3260 | 1.611 | 34.327,00 |
| 31/7/2018 | 5,3710 | 1,72% | 5,2350 | 5,4170 | 5,0980 | 5.593 | 119.145,00 |
| 30/7/2018 | 5,2800 | 1,75% | 5,1440 | 5,2800 | 5,0980 | 3.770 | 77.781,00 |
| 27/7/2018 | 5,1890 | 0,00% | 5,1890 | 5,1890 | 5,1440 | 86 | 1.767,00 |
| 26/7/2018 | 5,1890 | 0,00% | 5,1890 | 5,1890 | 5,0980 | 3.951 | 81.265,00 |
| 25/7/2018 | 5,1890 | 0,87% | 5,1440 | 5,1890 | 5,1440 | 462 | 9.515,00 |
| 24/7/2018 | 5,1440 | -0,87% | 5,1440 | 5,1440 | 5,1440 | 70 | 1.446,00 |
| 23/7/2018 | 5,1890 | 0,00% | 5,1890 | 5,1890 | 5,1890 | 9 | 182,00 |
| 20/7/2018 | 5,1890 | 1,79% | 5,0980 | 5,1890 | 5,0980 | 604 | 12.448,00 |
| 19/7/2018 | 5,0980 | -1,75% | 5,1440 | 5,1440 | 5,0070 | 892 | 18.256,00 |
| 18/7/2018 | 5,1890 | 0,00% | 5,1890 | 5,1890 | 5,0980 | 1.485 | 30.612,00 |
| 17/7/2018 | 5,1890 | 0,00% | 5,1440 | 5,2350 | 5,1440 | 488 | 10.085,00 |
| 16/7/2018 | 5,1890 | -1,72% | 5,1890 | 5,1890 | 5,1440 | 1.317 | 27.294,00 |
| 13/7/2018 | 5,2800 | 1,75% | 5,0980 | 5,2800 | 5,0980 | 101 | 2.068,00 |
| 12/7/2018 | 5,1890 | 0,00% | 5,1890 | 5,1890 | 5,1890 | 208 | 4.309,00 |
| 11/7/2018 | 5,1890 | 0,00% | 5,1890 | 5,1890 | 5,1440 | 23 | 476,00 |
| 10/7/2018 | 5,1890 | -0,88% | 5,2350 | 5,2800 | 5,1890 | 121 | 2.515,00 |
| 09/7/2018 | 5,2350 | 1,77% | 5,1440 | 5,2350 | 5,1440 | 337 | 6.965,00 |
| 06/7/2018 | 5,1440 | -2,58% | 5,1890 | 5,1890 | 5,0980 | 867 | 17.939,00 |
| 05/7/2018 | 5,2800 | 0,00% | 5,0520 | 5,2800 | 5,0520 | 177 | 3.693,00 |
| 04/7/2018 | 5,2800 | 0,00% | 5,1890 | 5,2800 | 5,1890 | 115 | 2.414,00 |
| 03/7/2018 | 5,2800 | 0,86% | 5,2350 | 5,2800 | 5,1890 | 635 | 13.353,00 |
| 02/7/2018 | 5,2350 | -3,36% | 5,3710 | 5,3710 | 5,1890 | 8.166 | 174.746,00 |
| 29/6/2018 | 5,4170 | 0,00% | 5,4170 | 5,4170 | 5,4170 | ,00 | |
| 28/6/2018 | 5,4170 | 0,00% | 5,3710 | 5,4170 | 5,3710 | 512 | 11.004,00 |
| 27/6/2018 | 5,4170 | 0,86% | 5,3710 | 5,4170 | 5,2800 | 446 | 9.561,00 |
| 26/6/2018 | 5,3710 | 1,72% | 5,4170 | 5,4170 | 5,2350 | 922 | 19.629,00 |
| 25/6/2018 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | ,00 | |
| 22/6/2018 | 5,2800 | -1,69% | 5,3260 | 5,3260 | 5,1890 | 5.576 | 117.742,00 |
| 21/6/2018 | 5,3710 | 0,00% | 5,2350 | 5,4170 | 5,2350 | 609 | 13.137,00 |
| 20/6/2018 | 5,3710 | 2,60% | 5,2350 | 5,4170 | 5,1890 | 2.079 | 44.170,00 |
| 19/6/2018 | 5,2350 | 0,00% | 5,1890 | 5,2350 | 5,1890 | 231 | 4.828,00 |
| 18/6/2018 | 5,2350 | 0,89% | 5,1890 | 5,2350 | 5,1890 | 490 | 10.211,00 |
| 15/6/2018 | 5,1890 | 0,00% | 5,1890 | 5,1890 | 5,1890 | ,00 | |
| 14/6/2018 | 5,1890 | 0,87% | 5,0980 | 5,1890 | 5,0980 | 205 | 4.196,00 |
| 13/6/2018 | 5,1440 | 0,00% | 5,1440 | 5,1440 | 4,8250 | 1.852 | 37.529,00 |
| 12/6/2018 | 5,1440 | 0,00% | 5,1440 | 5,1440 | 5,1440 | ,00 | |
| 11/6/2018 | 5,1440 | -2,58% | 5,1890 | 5,1890 | 5,1440 | 379 | 7.838,00 |
| 08/6/2018 | 5,2800 | 0,00% | 5,1440 | 5,2800 | 5,1440 | 364 | 7.647,00 |
| 07/6/2018 | 5,2800 | -0,86% | 5,2350 | 5,2800 | 5,2350 | 115 | 2.432,00 |
| 06/6/2018 | 5,3260 | 1,74% | 5,1890 | 5,3260 | 5,1440 | 357 | 7.437,00 |
| 05/6/2018 | 5,2350 | -2,53% | 5,2350 | 5,3260 | 5,2350 | 1.316 | 27.678,00 |
| 04/6/2018 | 5,3710 | 0,00% | 5,3710 | 5,3710 | 5,3710 | 51 | 1.085,00 |
| 01/6/2018 | 5,3710 | 4,41% | 5,2350 | 5,3710 | 5,2350 | 1.839 | 39.099,00 |
| 31/5/2018 | 5,1440 | -0,87% | 5,0070 | 5,2350 | 5,0070 | 335 | 6.929,00 |
| 30/5/2018 | 5,1890 | 0,00% | 5,1440 | 5,2350 | 5,1440 | 4.866 | 101.514,00 |
| 29/5/2018 | 5,1890 | -1,72% | 5,0520 | 5,1890 | 5,0520 | 1.559 | 31.939,00 |
| 25/5/2018 | 5,2800 | 1,75% | 5,3260 | 5,3260 | 5,2350 | 2.526 | 53.176,00 |
| 24/5/2018 | 5,1890 | -4,21% | 5,2800 | 5,2800 | 5,1890 | 2.612 | 54.837,00 |
| 23/5/2018 | 5,4170 | 0,00% | 5,3260 | 5,4170 | 5,2350 | 3.894 | 82.543,00 |
| 22/5/2018 | 5,4170 | -0,82% | 5,2350 | 5,4170 | 5,2350 | 7.155 | 151.665,00 |
| 21/5/2018 | 5,4620 | 0,00% | 5,2350 | 5,4620 | 5,2350 | 603 | 13.085,00 |
| 18/5/2018 | 5,4620 | 0,00% | 5,4620 | 5,4620 | 5,2800 | 3.724 | 80.986,00 |
| 17/5/2018 | 5,4620 | -2,45% | 5,4620 | 5,4620 | 5,3710 | 567 | 12.349,00 |
| 16/5/2018 | 5,5990 | 0,00% | 5,4620 | 5,5990 | 5,4620 | 12.550 | 280.964,00 |
| 15/5/2018 | 5,5990 | 0,00% | 5,5990 | 5,5990 | 5,5530 | 4.127 | 92.190,00 |
| 14/5/2018 | 5,5990 | 0,00% | 5,5990 | 5,6900 | 5,5990 | 982 | 22.144,00 |
| 11/5/2018 | 5,5990 | 0,00% | 5,5990 | 5,5990 | 5,5990 | 769 | 17.220,00 |
| 10/5/2018 | 5,5990 | 1,65% | 5,4170 | 5,5990 | 5,4170 | 11.013 | 246.626,00 |
| 09/5/2018 | 5,5080 | 2,55% | 5,4170 | 5,5080 | 5,4170 | 411 | 9.024,00 |
| 08/5/2018 | 5,3710 | -2,49% | 5,4620 | 5,4620 | 5,3710 | 655 | 14.253,00 |
| 07/5/2018 | 5,5080 | -0,81% | 5,5080 | 5,5080 | 5,5080 | 392 | 8.639,00 |
| 04/5/2018 | 5,5530 | -0,82% | 5,4620 | 5,5990 | 5,4620 | 16.521 | 366.972,00 |
| 03/5/2018 | 5,5990 | 0,00% | 5,4620 | 5,6440 | 5,4620 | 4.421 | 98.215,00 |
| 02/5/2018 | 5,5990 | -0,80% | 5,6440 | 5,6440 | 5,5080 | 54 | 1.198,00 |
| 30/4/2018 | 5,6440 | 0,80% | 5,5990 | 5,6440 | 5,5990 | 20.107 | 450.555,00 |
| 27/4/2018 | 5,5990 | 3,36% | 5,3710 | 5,5990 | 5,3260 | 4.144 | 91.672,00 |
| 26/4/2018 | 5,4170 | 1,71% | 5,3260 | 5,4620 | 5,3260 | 1.852 | 40.018,00 |
| 25/4/2018 | 5,3260 | 0,00% | 5,3260 | 5,3710 | 5,3260 | 1.517 | 32.340,00 |
| 24/4/2018 | 5,3260 | -0,84% | 5,2800 | 5,3260 | 5,2800 | 626 | 13.330,00 |
| 23/4/2018 | 5,3710 | 1,72% | 5,2800 | 5,4170 | 5,2800 | 21.522 | 461.745,00 |
| 20/4/2018 | 5,2800 | -0,86% | 5,4170 | 5,4170 | 5,2350 | 1.695 | 35.767,00 |
| 19/4/2018 | 5,3260 | -0,84% | 5,3710 | 5,3710 | 5,3260 | 8.544 | 182.199,00 |
| 18/4/2018 | 5,3710 | -0,85% | 5,4170 | 5,4170 | 5,3260 | 334 | 7.158,00 |
| 17/4/2018 | 5,4170 | 0,86% | 5,3710 | 5,4170 | 5,3710 | 264 | 5.711,00 |
| 16/4/2018 | 5,3710 | 0,84% | 5,3260 | 5,4170 | 5,3260 | 4.503 | 96.369,00 |
| 13/4/2018 | 5,3260 | 0,87% | 5,2800 | 5,3260 | 5,2800 | 1.673 | 35.413,00 |
| 12/4/2018 | 5,2800 | 0,00% | 5,2800 | 5,3260 | 5,2350 | 1.430 | 30.296,00 |
| 11/4/2018 | 5,2800 | -0,86% | 5,2800 | 5,3260 | 5,2800 | 654 | 13.808,00 |
| 10/4/2018 | 5,3260 | 1,74% | 5,2350 | 5,3710 | 5,2350 | 2.314 | 49.455,00 |
| 05/4/2018 | 5,2350 | 0,00% | 5,2350 | 5,3260 | 5,2350 | 7.154 | 149.810,00 |
| 04/4/2018 | 5,2350 | 0,00% | 5,2350 | 5,2350 | 5,2350 | 375 | 7.843,00 |
| 03/4/2018 | 5,2350 | 0,89% | 5,1890 | 5,3260 | 5,0980 | 1.606 | 33.469,00 |
| 29/3/2018 | 5,1890 | -1,72% | 5,2350 | 5,2800 | 5,1890 | 6.605 | 138.243,00 |
| 28/3/2018 | 5,2800 | -0,86% | 5,3260 | 5,3260 | 5,2350 | 3.823 | 81.086,00 |
| 27/3/2018 | 5,3260 | 0,87% | 5,3710 | 5,3710 | 5,2350 | 1.232 | 26.077,00 |
| 26/3/2018 | 5,2800 | -4,92% | 5,4170 | 5,4170 | 5,1890 | 53.367 | 1.118.821,00 |
| 23/3/2018 | 5,5530 | -2,41% | 5,5530 | 5,6900 | 5,3260 | 1.958.168 | 40.334.396,00 |
| 22/3/2018 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | 353 | 8.025,00 |
| 21/3/2018 | 5,6900 | -0,78% | 5,5990 | 5,6900 | 5,5990 | 66 | 1.484,00 |
| 20/3/2018 | 5,7350 | 0,79% | 5,5990 | 5,7350 | 5,5990 | 85 | 1.919,00 |
| 19/3/2018 | 5,6900 | 2,47% | 5,5530 | 5,6900 | 5,4170 | 509 | 11.237,00 |
| 16/3/2018 | 5,5530 | 0,82% | 5,5530 | 5,5530 | 5,5530 | 220 | 4.880,00 |
| 15/3/2018 | 5,5080 | 0,00% | 5,5080 | 5,6900 | 5,4620 | 233 | 5.111,00 |
| 14/3/2018 | 5,5080 | -1,63% | 5,5080 | 5,5080 | 5,4620 | 785 | 17.259,00 |
| 13/3/2018 | 5,5990 | -2,37% | 5,5990 | 5,6900 | 5,5530 | 67 | 1.503,00 |
| 12/3/2018 | 5,7350 | 5,87% | 5,4170 | 5,9170 | 5,4170 | 3.722 | 84.001,00 |
| 09/3/2018 | 5,4170 | -1,65% | 5,4170 | 5,4170 | 5,4170 | 79 | 1.713,00 |
| 08/3/2018 | 5,5080 | 0,00% | 5,5080 | 5,5080 | 5,5080 | 241 | 5.299,00 |
| 07/3/2018 | 5,5080 | 0,00% | 5,5080 | 5,5530 | 5,4620 | 714 | 15.669,00 |
| 06/3/2018 | 5,5080 | -1,63% | 5,5080 | 5,5080 | 5,4620 | 226 | 4.965,00 |
| 05/3/2018 | 5,5990 | -1,60% | 5,6900 | 5,6900 | 5,5080 | 37 | 839,00 |
| 02/3/2018 | 5,6900 | 3,30% | 5,5080 | 5,6900 | 5,5080 | 228 | 5.171,00 |
| 01/3/2018 | 5,5080 | -2,41% | 5,5080 | 5,6440 | 5,5080 | 857 | 19.296,00 |
| 28/2/2018 | 5,6440 | -1,59% | 5,5530 | 5,6440 | 5,5530 | 164 | 3.692,00 |
| 27/2/2018 | 5,7350 | 0,00% | 5,7350 | 5,7350 | 5,7350 | 171 | 3.931,00 |
| 26/2/2018 | 5,7350 | 0,00% | 5,6900 | 5,7810 | 5,6900 | 984 | 22.528,00 |
| 23/2/2018 | 5,7350 | 0,00% | 5,5080 | 5,9170 | 5,5080 | 875 | 20.084,00 |
| 22/2/2018 | 5,7350 | 3,28% | 5,5530 | 5,9170 | 5,5080 | 23.065 | 513.980,00 |
| 21/2/2018 | 5,5530 | 0,00% | 5,4620 | 5,5530 | 5,4620 | 143 | 3.132,00 |
| 20/2/2018 | 5,5530 | 1,67% | 5,4620 | 5,5990 | 5,4620 | 205 | 4.551,00 |
| 16/2/2018 | 5,4620 | -4,01% | 5,4620 | 5,6900 | 5,4620 | 11.422 | 254.703,00 |
| 15/2/2018 | 5,6900 | 3,30% | 5,5990 | 5,6900 | 5,5990 | 5.492 | 124.956,00 |
| 14/2/2018 | 5,5080 | 0,00% | 5,4620 | 5,5080 | 5,4620 | 978 | 21.472,00 |
| 13/2/2018 | 5,5080 | 0,00% | 5,6440 | 5,6440 | 5,6440 | 1 | 24,00 |
| 12/2/2018 | 5,5080 | -3,20% | 5,5530 | 5,7350 | 5,5080 | 322 | 7.130,00 |
| 09/2/2018 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 08/2/2018 | 5,6900 | 2,47% | 5,5530 | 5,6900 | 5,5530 | 491 | 10.925,00 |
| 07/2/2018 | 5,5530 | -1,61% | 5,7810 | 5,7810 | 5,4620 | 455 | 10.185,00 |
| 06/2/2018 | 5,6440 | 2,47% | 5,4620 | 5,9170 | 5,4620 | 33.497 | 761.656,00 |
| 05/2/2018 | 5,5080 | 0,00% | 5,4620 | 5,5080 | 5,4620 | 473 | 10.370,00 |
| 02/2/2018 | 5,5080 | 0,00% | 5,4620 | 5,5080 | 5,4620 | 466 | 10.254,00 |
| 01/2/2018 | 5,5080 | 0,84% | 5,5080 | 5,5080 | 5,5080 | 159 | 3.509,00 |
| 31/1/2018 | 5,4620 | -0,84% | 5,5530 | 5,5530 | 5,4620 | 257 | 5.660,00 |
| 30/1/2018 | 5,5080 | -0,81% | 5,5530 | 5,6440 | 5,4620 | 2.578 | 57.221,00 |
| 29/1/2018 | 5,5530 | 1,67% | 5,5080 | 5,5530 | 5,5080 | 1.228 | 27.251,00 |
| 26/1/2018 | 5,4620 | 0,00% | 5,4620 | 5,4620 | 5,4620 | 29 | 624,00 |
| 25/1/2018 | 5,4620 | 0,00% | 5,5990 | 5,5990 | 5,5990 | 2 | 49,00 |
| 24/1/2018 | 5,4620 | 0,83% | 5,4170 | 5,4620 | 5,4170 | 776 | 16.864,00 |
| 23/1/2018 | 5,4170 | 0,00% | 5,2800 | 5,5530 | 5,2800 | 350 | 7.620,00 |
| 22/1/2018 | 5,4170 | 1,71% | 5,1440 | 5,5990 | 5,1440 | 347 | 7.527,00 |
| 19/1/2018 | 5,3260 | 0,00% | 5,3260 | 5,3260 | 5,3260 | ,00 | |
| 18/1/2018 | 5,3260 | -0,84% | 5,3260 | 5,3260 | 5,3260 | 44 | 936,00 |
| 17/1/2018 | 5,3710 | -2,49% | 5,5530 | 5,5530 | 5,3260 | 548 | 11.790,00 |
| 16/1/2018 | 5,5080 | -0,81% | 5,3260 | 5,5530 | 5,3260 | 176 | 3.878,00 |
| 15/1/2018 | 5,5530 | 0,82% | 5,5080 | 5,6440 | 5,5080 | 1.006 | 22.176,00 |
| 12/1/2018 | 5,5080 | 1,68% | 5,4170 | 5,5080 | 5,4170 | 601 | 13.037,00 |
| 11/1/2018 | 5,4170 | -0,82% | 5,5530 | 5,5530 | 5,4170 | 189 | 4.139,00 |
| 10/1/2018 | 5,4620 | 0,83% | 5,4620 | 5,5530 | 5,4170 | 22.325 | 491.790,00 |
| 09/1/2018 | 5,4170 | 0,86% | 5,4170 | 5,4170 | 5,3710 | 388 | 8.378,00 |
| 08/1/2018 | 5,3710 | 0,00% | 5,3260 | 5,3710 | 5,3260 | 122 | 2.619,00 |
| 05/1/2018 | 5,3710 | -0,85% | 5,2350 | 5,4620 | 5,2350 | 545 | 11.710,00 |
| 04/1/2018 | 5,4170 | 1,71% | 5,3260 | 5,4620 | 5,3260 | 88 | 1.902,00 |
| 03/1/2018 | 5,3260 | 0,00% | 5,2350 | 5,4620 | 5,2350 | 304 | 6.471,00 |
| 02/1/2018 | 5,3260 | 0,00% | 5,4620 | 5,4620 | 5,4620 | 22 | 480,00 |
| 29/12/2017 | 5,3260 | 0,00% | 5,3260 | 5,3260 | 5,3260 | ,00 | |
| 28/12/2017 | 5,3260 | 0,00% | 5,1890 | 5,3710 | 5,1890 | 81 | 1.734,00 |
| 27/12/2017 | 5,3260 | 4,47% | 4,7790 | 5,3710 | 4,7790 | 2.711 | 56.359,00 |
| 22/12/2017 | 5,0980 | 0,00% | 5,0980 | 5,0980 | 5,0980 | 44 | 896,00 |
| 21/12/2017 | 5,0980 | 0,00% | 5,1890 | 5,1890 | 5,1890 | 68 | 1.413,00 |
| 20/12/2017 | 5,0980 | -1,75% | 5,0070 | 5,3260 | 5,0070 | 323 | 6.736,00 |
| 19/12/2017 | 5,1890 | -2,57% | 5,1890 | 5,1890 | 5,1890 | 275 | 5.700,00 |
| 18/12/2017 | 5,3260 | 1,74% | 5,3260 | 5,3260 | 5,3260 | 11 | 234,00 |
| 15/12/2017 | 5,2350 | 0,00% | 5,2350 | 5,2350 | 5,2350 | ,00 | |
| 14/12/2017 | 5,2350 | 0,00% | 5,2350 | 5,2350 | 5,2350 | ,00 | |
| 13/12/2017 | 5,2350 | 0,00% | 5,2350 | 5,2350 | 5,2350 | ,00 | |
| 12/12/2017 | 5,2350 | 0,00% | 5,3710 | 5,3710 | 5,3710 | 287 | 6.159,00 |
| 11/12/2017 | 5,2350 | -1,11% | 5,3260 | 5,3260 | 5,1890 | 486 | 10.156,00 |
| 08/12/2017 | 5,2940 | -1,01% | 5,3480 | 5,3480 | 5,1660 | 404 | 8.559,00 |
| 07/12/2017 | 5,3480 | 3,46% | 5,1660 | 5,3710 | 5,1660 | 270 | 5.760,00 |
| 06/12/2017 | 5,1690 | -0,31% | 5,1690 | 5,1690 | 5,1660 | 146 | 3.020,00 |
| 05/12/2017 | 5,1850 | 0,45% | 5,1890 | 5,1890 | 5,1570 | 124 | 2.574,00 |
| 04/12/2017 | 5,1620 | 0,00% | 5,1620 | 5,1620 | 5,1620 | ,00 | |
| 01/12/2017 | 5,1620 | -1,53% | 5,1620 | 5,1620 | 5,1620 | 51 | 1.043,00 |
| 30/11/2017 | 5,2420 | -1,98% | 5,2420 | 5,2420 | 5,2420 | 16 | 345,00 |
| 29/11/2017 | 5,3480 | 3,52% | 5,2920 | 5,4620 | 5,2920 | 2.028 | 43.359,00 |
| 28/11/2017 | 5,1660 | -3,40% | 5,1460 | 5,4400 | 5,1460 | 15 | 317,00 |
| 27/11/2017 | 5,3480 | 3,60% | 5,3940 | 5,3940 | 5,3100 | 993 | 21.199,00 |
| 24/11/2017 | 5,1620 | -0,86% | 5,2070 | 5,2070 | 5,1210 | 248 | 5.126,00 |
| 23/11/2017 | 5,2070 | 0,00% | 5,2070 | 5,2070 | 5,2070 | 14 | 297,00 |
| 22/11/2017 | 5,2070 | 0,00% | 5,2070 | 5,2070 | 5,2070 | ,00 | |
| 21/11/2017 | 5,2070 | -2,85% | 5,2030 | 5,2100 | 5,2030 | 102 | 2.128,00 |
| 20/11/2017 | 5,3600 | 0,22% | 5,1920 | 5,3600 | 5,1920 | 5.653 | 120.936,00 |
| 17/11/2017 | 5,3480 | 0,00% | 5,3480 | 5,3480 | 5,3480 | ,00 | |
| 16/11/2017 | 5,3480 | -0,39% | 5,3480 | 5,3710 | 5,3260 | 964 | 20.630,00 |
| 15/11/2017 | 5,3690 | 0,04% | 5,1690 | 5,3690 | 5,1240 | 618 | 12.777,00 |
| 14/11/2017 | 5,3670 | 0,36% | 5,3480 | 5,3710 | 5,3480 | 165 | 3.537,00 |
| 13/11/2017 | 5,3480 | 3,06% | 5,3470 | 5,3480 | 5,3470 | 703 | 15.039,00 |
| 10/11/2017 | 5,1890 | -2,97% | 5,1890 | 5,1890 | 5,1890 | 149 | 3.100,00 |
| 09/11/2017 | 5,3480 | 0,00% | 5,3480 | 5,3480 | 5,3480 | ,00 | |
| 08/11/2017 | 5,3480 | 0,00% | 5,3480 | 5,3480 | 5,3480 | ,00 | |
| 07/11/2017 | 5,3480 | -0,15% | 5,3710 | 5,3760 | 5,2440 | 779 | 16.613,00 |
| 06/11/2017 | 5,3560 | 3,22% | 5,3480 | 5,4620 | 5,3060 | 916 | 19.624,00 |
| 03/11/2017 | 5,1890 | -0,95% | 5,1870 | 5,1890 | 5,1870 | 51 | 1.048,00 |
| 02/11/2017 | 5,2390 | -1,80% | 5,1890 | 5,3710 | 5,1890 | 120 | 2.509,00 |
| 01/11/2017 | 5,3350 | 1,43% | 5,2600 | 5,3470 | 5,2600 | 846 | 17.916,00 |
| 31/10/2017 | 5,2600 | 2,26% | 5,1440 | 5,3480 | 5,1440 | 863 | 18.047,00 |
| 30/10/2017 | 5,1440 | 0,00% | 5,1440 | 5,1440 | 5,1440 | 566 | 11.639,00 |
| 27/10/2017 | 5,1440 | -1,13% | 5,2150 | 5,3030 | 5,1440 | 458 | 9.579,00 |
| 26/10/2017 | 5,2030 | -2,71% | 5,2350 | 5,2350 | 5,1890 | 72 | 1.508,00 |
| 25/10/2017 | 5,3480 | 0,00% | 5,3480 | 5,3480 | 5,3480 | ,00 | |
| 24/10/2017 | 5,3480 | 0,00% | 5,3480 | 5,3480 | 5,3480 | 1.263 | 27.025,00 |
| 23/10/2017 | 5,3480 | 0,00% | 5,3480 | 5,3480 | 5,3480 | 1.101 | 23.547,00 |
| 20/10/2017 | 5,3480 | 3,52% | 5,3240 | 5,3480 | 5,3240 | 725 | 15.486,00 |
| 19/10/2017 | 5,1660 | -3,04% | 5,1690 | 5,1980 | 5,1660 | 242 | 4.997,00 |
| 18/10/2017 | 5,3280 | 0,00% | 5,3280 | 5,3280 | 5,3280 | ,00 | |
| 17/10/2017 | 5,3280 | -0,37% | 5,1390 | 5,3480 | 5,1390 | 403 | 8.590,00 |
| 16/10/2017 | 5,3480 | 1,96% | 5,1350 | 5,3480 | 5,1330 | 1.761 | 37.125,00 |
| 13/10/2017 | 5,2450 | -0,02% | 5,2450 | 5,2450 | 5,2450 | ,00 | |
| 12/10/2017 | 5,2460 | 1,10% | 5,1440 | 5,2570 | 5,1330 | 304 | 6.343,00 |
| 11/10/2017 | 5,1890 | 0,00% | 5,1890 | 5,1890 | 5,1890 | ,00 | |
| 10/10/2017 | 5,1890 | -2,32% | 5,1890 | 5,1890 | 5,1890 | 82 | 1.710,00 |
| 09/10/2017 | 5,3120 | 0,00% | 5,3120 | 5,3120 | 5,3120 | ,00 | |
| 06/10/2017 | 5,3120 | 0,00% | 5,3120 | 5,3120 | 5,3120 | ,00 | |
| 05/10/2017 | 5,3120 | 3,59% | 5,2010 | 5,3480 | 5,2010 | 176 | 3.734,00 |
| 04/10/2017 | 5,1280 | -3,37% | 5,2800 | 5,2800 | 5,1210 | 507 | 10.466,00 |
| 03/10/2017 | 5,3070 | 1,82% | 5,2440 | 5,3480 | 5,2120 | 111 | 2.325,00 |
| 02/10/2017 | 5,2120 | -0,44% | 5,4620 | 5,4620 | 5,2120 | 628 | 13.165,00 |
| 29/9/2017 | 5,2350 | -2,11% | 5,2350 | 5,2350 | 5,2350 | 2.847 | 59.616,00 |
| 28/9/2017 | 5,3480 | 2,55% | 5,3480 | 5,3480 | 5,3480 | 55 | 1.175,00 |
| 27/9/2017 | 5,2150 | -3,32% | 5,2150 | 5,2150 | 5,2150 | 7 | 137,00 |
| 26/9/2017 | 5,3940 | 0,86% | 5,3480 | 5,4620 | 5,2350 | 26.557 | 577.755,00 |
| 25/9/2017 | 5,3480 | 2,37% | 5,3030 | 5,3480 | 5,2120 | 3.672 | 77.026,00 |
| 22/9/2017 | 5,2240 | -2,21% | 5,2240 | 5,2240 | 5,2240 | 14 | 298,00 |
| 21/9/2017 | 5,3420 | 1,73% | 5,3480 | 5,4400 | 5,2350 | 2.365 | 50.568,00 |
| 20/9/2017 | 5,2510 | -1,81% | 5,2350 | 5,3480 | 5,1660 | 3.338 | 70.096,00 |
| 19/9/2017 | 5,3480 | 0,00% | 5,3480 | 5,4620 | 5,3480 | 25.154 | 548.438,00 |
| 18/9/2017 | 5,3480 | 0,17% | 5,4170 | 5,4170 | 5,2570 | 4.705 | 99.769,00 |
| 15/9/2017 | 5,3390 | 0,11% | 5,3390 | 5,3390 | 5,3390 | 44 | 938,00 |
| 14/9/2017 | 5,3330 | -0,28% | 5,3480 | 5,3480 | 5,2350 | 1.083 | 23.100,00 |
| 13/9/2017 | 5,3480 | 4,35% | 4,8480 | 5,3480 | 4,8480 | 57.777 | 1.210.413,00 |
| 12/9/2017 | 5,1250 | 2,30% | 5,2350 | 5,2350 | 5,0300 | 149 | 3.062,00 |
| 11/9/2017 | 5,0100 | -4,30% | 5,2350 | 5,3480 | 5,0100 | 122 | 2.561,00 |
| 08/9/2017 | 5,2350 | 0,00% | 5,2350 | 5,2350 | 5,2350 | 1.025 | 21.459,00 |
| 07/9/2017 | 5,2350 | 0,36% | 5,2240 | 5,2350 | 4,7790 | 3.406 | 71.239,00 |
| 06/9/2017 | 5,2160 | 0,00% | 5,2160 | 5,2160 | 5,2160 | ,00 | |
| 05/9/2017 | 5,2160 | 0,81% | 5,0750 | 5,2160 | 5,0070 | 308 | 6.273,00 |
| 04/9/2017 | 5,1740 | -1,17% | 5,1660 | 5,2350 | 5,1660 | 688 | 14.231,00 |
| 01/9/2017 | 5,2350 | 0,00% | 5,2350 | 5,2350 | 5,2350 | 14 | 299,00 |
| 31/8/2017 | 5,2350 | 4,01% | 5,2350 | 5,2350 | 5,2350 | 16 | 345,00 |
| 30/8/2017 | 5,0330 | -1,80% | 5,1330 | 5,2350 | 5,0330 | 292 | 6.096,00 |
| 29/8/2017 | 5,1250 | 0,65% | 5,0870 | 5,1330 | 5,0870 | 268 | 5.468,00 |
| 28/8/2017 | 5,0920 | 0,24% | 5,0420 | 5,0980 | 5,0420 | 572 | 11.653,00 |
| 25/8/2017 | 5,0800 | -3,37% | 5,0800 | 5,0800 | 5,0800 | 141 | 2.856,00 |
| 24/8/2017 | 5,2570 | 0,42% | 5,2350 | 5,2570 | 5,2350 | 278 | 5.826,00 |
| 23/8/2017 | 5,2350 | -0,04% | 5,2240 | 5,2350 | 5,2240 | 303 | 6.337,00 |
| 22/8/2017 | 5,2370 | 0,25% | 5,2240 | 5,2370 | 5,2240 | 110 | 2.299,00 |
| 21/8/2017 | 5,2240 | 0,00% | 5,2240 | 5,2240 | 5,2240 | ,00 | |
| 18/8/2017 | 5,2240 | -0,21% | 5,2350 | 5,2350 | 5,2240 | 22 | 459,00 |
| 17/8/2017 | 5,2350 | 4,55% | 5,2350 | 5,2350 | 5,2350 | 769 | 16.100,00 |
| 16/8/2017 | 5,0070 | 4,77% | 4,9510 | 5,0070 | 4,9510 | 1.416 | 28.237,00 |
| 14/8/2017 | 4,7790 | 2,18% | 4,7230 | 4,7790 | 4,7230 | 2.243 | 42.379,00 |
| 11/8/2017 | 4,6770 | 0,04% | 4,6770 | 4,6770 | 4,6770 | 582 | 10.891,00 |
| 10/8/2017 | 4,6750 | 0,15% | 4,7790 | 4,7790 | 4,6660 | 69 | 1.293,00 |
| 09/8/2017 | 4,6680 | -0,11% | 4,6680 | 4,6680 | 4,6680 | 13 | 246,00 |
| 08/8/2017 | 4,6730 | -2,69% | 4,6880 | 4,6880 | 4,6550 | 1.581 | 29.538,00 |
| 07/8/2017 | 4,8020 | 0,00% | 4,8020 | 4,8250 | 4,7790 | 64 | 1.223,00 |
| 04/8/2017 | 4,8020 | 2,67% | 4,7790 | 4,8020 | 4,7790 | 879 | 16.817,00 |
| 03/8/2017 | 4,6770 | -0,23% | 4,6770 | 4,6770 | 4,6770 | 37 | 698,00 |
| 02/8/2017 | 4,6880 | 0,00% | 4,6880 | 4,6880 | 4,6880 | ,00 | |
| 01/8/2017 | 4,6880 | 0,24% | 4,6790 | 4,6880 | 4,6790 | 115 | 2.162,00 |
| 31/7/2017 | 4,6770 | -0,23% | 4,6770 | 4,6770 | 4,6770 | 116 | 2.178,00 |
| 28/7/2017 | 4,6880 | 0,43% | 4,6660 | 4,7790 | 4,6660 | 201 | 3.756,00 |
| 27/7/2017 | 4,6680 | -0,68% | 4,6660 | 4,6880 | 4,6660 | 615 | 11.484,00 |
| 26/7/2017 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,6660 | 2.208 | 41.252,00 |
| 25/7/2017 | 4,7000 | 0,00% | 4,6820 | 4,7790 | 4,6660 | 454 | 8.536,00 |
| 24/7/2017 | 4,7000 | -1,65% | 4,7000 | 4,7000 | 4,7000 | 55 | 1.032,00 |
| 21/7/2017 | 4,7790 | 2,38% | 4,6680 | 4,7820 | 4,6680 | 236 | 4.513,00 |
| 20/7/2017 | 4,6680 | 0,00% | 4,6680 | 4,6680 | 4,6680 | 82 | 1.538,00 |
| 19/7/2017 | 4,6680 | 2,03% | 4,6680 | 4,6680 | 4,6680 | 74 | 1.374,00 |
| 18/7/2017 | 4,5750 | -0,15% | 4,5520 | 4,5750 | 4,5520 | 27.809 | 508.820,00 |
| 17/7/2017 | 4,5820 | -1,80% | 4,6660 | 4,6880 | 4,5520 | 579 | 10.610,00 |
| 14/7/2017 | 4,6660 | -4,70% | 4,8960 | 4,8960 | 4,5550 | 511 | 9.617,00 |
| 13/7/2017 | 4,8960 | 0,06% | 4,8930 | 4,9160 | 4,8930 | 1.710 | 33.484,00 |
| 12/7/2017 | 4,8930 | 0,00% | 4,8930 | 4,8930 | 4,8930 | 293 | 5.740,00 |
| 11/7/2017 | 4,8930 | 1,41% | 4,8930 | 4,8930 | 4,8930 | 165 | 3.225,00 |
| 10/7/2017 | 4,8250 | -0,43% | 4,8250 | 4,8480 | 4,8250 | 1.131 | 21.877,00 |
| 07/7/2017 | 4,8460 | 0,00% | 4,9510 | 4,9510 | 4,7820 | 260 | 5.039,00 |
| 06/7/2017 | 4,8460 | 1,40% | 4,7790 | 4,8480 | 4,7790 | 110 | 2.116,00 |
| 05/7/2017 | 4,7790 | 3,96% | 4,6090 | 4,7790 | 4,6090 | 814 | 15.298,00 |
| 04/7/2017 | 4,5970 | 0,72% | 4,6200 | 4,6230 | 4,5680 | 1.332 | 24.502,00 |
| 03/7/2017 | 4,5640 | -0,44% | 4,5970 | 4,6200 | 4,5520 | 1.500 | 27.387,00 |
| 30/6/2017 | 4,5840 | -0,04% | 4,5520 | 4,6320 | 4,5520 | 1.265 | 23.203,00 |
| 29/6/2017 | 4,5860 | 0,24% | 4,5970 | 4,6200 | 4,5290 | 3.071 | 56.344,00 |
| 28/6/2017 | 4,5750 | -0,48% | 4,5520 | 4,5750 | 4,5290 | 171 | 3.131,00 |
| 27/6/2017 | 4,5970 | 0,63% | 4,5520 | 4,5970 | 4,5520 | 2.262 | 41.296,00 |
| 26/6/2017 | 4,5680 | 5,64% | 4,2330 | 4,5750 | 4,2330 | 37.944 | 673.953,00 |
| 23/6/2017 | 4,3240 | 3,25% | 4,2100 | 4,3240 | 4,1880 | 11.156 | 187.910,00 |
| 22/6/2017 | 4,1880 | 5,76% | 3,9830 | 4,1880 | 3,9830 | 18.721 | 302.908,00 |
| 21/6/2017 | 3,9600 | 1,33% | 3,9830 | 3,9830 | 3,7670 | 665 | 10.575,00 |
| 20/6/2017 | 3,9080 | 1,01% | 3,8240 | 3,9830 | 3,8240 | 709 | 11.073,00 |
| 19/6/2017 | 3,8690 | 1,74% | 3,8010 | 3,8690 | 3,7550 | 3.837 | 59.251,00 |
| 16/6/2017 | 3,8030 | -1,12% | 3,8240 | 3,8240 | 3,8010 | 637 | 9.699,00 |
| 15/6/2017 | 3,8460 | 0,00% | 3,7550 | 3,8460 | 3,7550 | 1.295 | 19.624,00 |
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 | 7.410.917 |
| 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 % | 2.227.316 | 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.% |
|---|