| 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
Ο.Λ.Π. Α.Ε. (ΟΛΠ)
44,3500 €
-0,2500 (-0,56%)
- Άνοιγμα 45,0500
- Υψηλό 45,0500
- Χαμηλό 44,3000
- Όγκος 4.420
- Τζίρος 197.894 €
- Πράξεις 70
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/11/2003 | 10,0400 | 0,40% | 10,0000 | 10,1200 | 10,0000 | 19.680 | ,00 |
| 26/11/2003 | 10,0000 | -0,79% | 10,0600 | 10,1000 | 9,9600 | 45.590 | ,00 |
| 25/11/2003 | 10,0800 | -0,40% | 10,0000 | 10,2000 | 10,0000 | 11.020 | ,00 |
| 24/11/2003 | 10,1200 | 1,61% | 10,2600 | 10,2600 | 10,1000 | 13.910 | ,00 |
| 21/11/2003 | 9,9600 | 0,40% | 10,0000 | 10,0800 | 9,9000 | 8.180 | ,00 |
| 20/11/2003 | 9,9200 | -2,75% | 10,1800 | 10,2400 | 9,9000 | 36.380 | ,00 |
| 19/11/2003 | 10,2000 | -0,78% | 10,2000 | 10,2200 | 10,0600 | 19.080 | ,00 |
| 18/11/2003 | 10,2800 | 0,00% | 10,3000 | 10,3600 | 10,2600 | 14.430 | ,00 |
| 17/11/2003 | 10,2800 | -0,96% | 10,3000 | 10,3200 | 10,2400 | 12.030 | ,00 |
| 14/11/2003 | 10,3800 | -0,38% | 10,3600 | 10,5000 | 10,3400 | 19.150 | ,00 |
| 13/11/2003 | 10,4200 | 0,19% | 10,5000 | 10,5800 | 10,4200 | 9.400 | ,00 |
| 12/11/2003 | 10,4000 | -0,95% | 10,4400 | 10,6000 | 10,3600 | 46.500 | ,00 |
| 11/11/2003 | 10,5000 | -2,05% | 10,6000 | 10,6800 | 10,4800 | 14.020 | ,00 |
| 10/11/2003 | 10,7200 | -0,92% | 10,5400 | 10,8000 | 10,5400 | 7.050 | ,00 |
| 07/11/2003 | 10,8200 | 0,37% | 10,7800 | 10,9400 | 10,7600 | 23.770 | ,00 |
| 06/11/2003 | 10,7800 | 0,56% | 10,7400 | 10,9000 | 10,6600 | 44.410 | ,00 |
| 05/11/2003 | 10,7200 | -0,37% | 10,9000 | 10,9000 | 10,6200 | 7.400 | ,00 |
| 04/11/2003 | 10,7600 | -1,65% | 11,0000 | 11,0400 | 10,7400 | 22.970 | ,00 |
| 03/11/2003 | 10,9400 | 2,43% | 10,6800 | 10,9600 | 10,6800 | 53.060 | ,00 |
| 31/10/2003 | 10,6800 | 1,91% | 10,4800 | 10,7400 | 10,2800 | 38.300 | ,00 |
| 30/10/2003 | 10,4800 | -0,38% | 10,4200 | 10,5000 | 10,3800 | 8.980 | ,00 |
| 29/10/2003 | 10,5200 | -0,57% | 10,6000 | 10,6600 | 10,3600 | 24.800 | ,00 |
| 27/10/2003 | 10,5800 | 1,73% | 10,4000 | 10,6400 | 10,4000 | 12.170 | ,00 |
| 24/10/2003 | 10,4000 | -0,19% | 10,3200 | 10,5000 | 10,3200 | 14.600 | ,00 |
| 23/10/2003 | 10,4200 | -2,25% | 10,1400 | 10,5000 | 10,1400 | 26.060 | ,00 |
| 22/10/2003 | 10,6600 | -1,11% | 10,6600 | 10,8800 | 10,6400 | 16.600 | ,00 |
| 21/10/2003 | 10,7800 | 1,70% | 10,6600 | 10,8000 | 10,5800 | 48.870 | ,00 |
| 20/10/2003 | 10,6000 | -0,38% | 10,6600 | 10,7200 | 10,4400 | 17.910 | ,00 |
| 17/10/2003 | 10,6400 | 0,95% | 10,5800 | 10,7000 | 10,4000 | 26.500 | ,00 |
| 16/10/2003 | 10,5400 | -1,31% | 10,6800 | 10,6800 | 10,5000 | 20.210 | ,00 |
| 15/10/2003 | 10,6800 | 0,19% | 10,6400 | 10,7000 | 10,6200 | 21.530 | ,00 |
| 14/10/2003 | 10,6600 | -1,11% | 10,7800 | 10,8000 | 10,5800 | 10.990 | ,00 |
| 13/10/2003 | 10,7800 | 0,37% | 10,8600 | 10,8600 | 10,7000 | 22.910 | ,00 |
| 10/10/2003 | 10,7400 | -0,56% | 10,8000 | 10,9800 | 10,7200 | 39.960 | ,00 |
| 09/10/2003 | 10,8000 | 0,75% | 10,7200 | 10,8800 | 10,6200 | 58.510 | ,00 |
| 08/10/2003 | 10,7200 | 1,32% | 10,6000 | 10,9400 | 10,6000 | 67.500 | ,00 |
| 07/10/2003 | 10,5800 | -2,40% | 10,9000 | 10,9000 | 10,4000 | 50.720 | ,00 |
| 06/10/2003 | 10,8400 | 0,93% | 10,8400 | 10,9600 | 10,7800 | 105.780 | ,00 |
| 03/10/2003 | 10,7400 | 6,55% | 10,1200 | 10,7600 | 10,1200 | 134.530 | ,00 |
| 02/10/2003 | 10,0800 | 4,56% | 9,8400 | 10,1400 | 9,8200 | 161.150 | ,00 |
| 01/10/2003 | 9,6400 | 2,99% | 9,3000 | 9,7600 | 9,2600 | 122.760 | ,00 |
| 30/9/2003 | 9,3600 | -3,31% | 9,6000 | 9,6000 | 9,2400 | 113.160 | ,00 |
| 29/9/2003 | 9,6800 | -1,22% | 9,8200 | 9,8200 | 9,6400 | 46.110 | ,00 |
| 26/9/2003 | 9,8000 | -2,00% | 10,0600 | 10,1400 | 9,7200 | 132.160 | ,00 |
| 25/9/2003 | 10,0000 | -2,34% | 10,2400 | 10,2400 | 9,9800 | 87.560 | ,00 |
| 24/9/2003 | 10,2400 | 1,59% | 10,1800 | 10,4000 | 10,1200 | 52.680 | ,00 |
| 23/9/2003 | 10,0800 | -1,75% | 10,1800 | 10,1800 | 9,9600 | 81.540 | ,00 |
| 22/9/2003 | 10,2600 | -1,91% | 10,4600 | 10,4600 | 10,0400 | 34.510 | ,00 |
| 19/9/2003 | 10,4600 | 2,35% | 10,3000 | 10,5000 | 10,2600 | 52.060 | ,00 |
| 18/9/2003 | 10,2200 | -1,35% | 10,4000 | 10,4000 | 10,2000 | 47.820 | ,00 |
| 17/9/2003 | 10,3600 | 0,58% | 10,4000 | 10,6400 | 10,3200 | 85.140 | ,00 |
| 16/9/2003 | 10,3000 | -3,20% | 10,5200 | 10,5200 | 10,2600 | 85.400 | ,00 |
| 15/9/2003 | 10,6400 | -2,03% | 11,0400 | 11,0400 | 10,6000 | 69.420 | ,00 |
| 12/9/2003 | 10,8600 | 0,56% | 10,9400 | 11,1800 | 10,8200 | 68.240 | ,00 |
| 11/9/2003 | 10,8000 | 1,50% | 10,7600 | 11,2000 | 10,5000 | 229.970 | ,00 |
| 10/9/2003 | 10,6400 | -1,48% | 10,7200 | 10,9600 | 10,1600 | 206.920 | ,00 |
| 09/9/2003 | 10,8000 | -1,82% | 11,0200 | 11,0600 | 10,5800 | 205.830 | ,00 |
| 08/9/2003 | 11,0000 | -6,78% | 11,9000 | 11,9000 | 10,9000 | 152.600 | ,00 |
| 05/9/2003 | 11,8000 | 1,37% | 11,6400 | 11,8800 | 11,6400 | 67.650 | ,00 |
| 04/9/2003 | 11,6400 | 0,52% | 11,6400 | 11,8000 | 11,5400 | 92.120 | ,00 |
| 03/9/2003 | 11,5800 | -0,86% | 11,7000 | 11,9800 | 11,4200 | 132.790 | ,00 |
| 02/9/2003 | 11,6800 | -1,35% | 11,7000 | 12,0000 | 11,5000 | 165.890 | ,00 |
| 01/9/2003 | 11,8400 | -1,99% | 12,0800 | 12,3400 | 11,8000 | 87.990 | ,00 |
| 29/8/2003 | 12,0800 | -1,79% | 12,3200 | 12,3200 | 11,8000 | 181.020 | ,00 |
| 28/8/2003 | 12,3000 | 0,16% | 12,2200 | 12,5800 | 12,1600 | 94.090 | ,00 |
| 27/8/2003 | 12,2800 | -1,92% | 12,5000 | 12,5800 | 12,2400 | 102.270 | ,00 |
| 26/8/2003 | 12,5200 | -2,34% | 12,5400 | 12,9000 | 12,4600 | 110.890 | ,00 |
| 25/8/2003 | 12,8200 | -1,69% | 12,8400 | 13,0000 | 12,8000 | 93.170 | ,00 |
| 22/8/2003 | 13,0400 | 0,15% | 13,0000 | 13,0600 | 12,8200 | 112.070 | ,00 |
| 21/8/2003 | 13,0200 | -0,15% | 13,0400 | 13,2200 | 13,0000 | 212.460 | ,00 |
| 20/8/2003 | 13,0400 | -1,21% | 13,1600 | 13,3000 | 12,9800 | 148.680 | ,00 |
| 19/8/2003 | 13,2000 | 4,43% | 12,6400 | 13,2800 | 12,6400 | 396.724 | ,00 |
| 18/8/2003 | 12,6400 | -1,40% | 12,8200 | 13,2000 | 12,4000 | 260.840 | ,00 |
| 14/8/2003 | 12,8200 | 2,89% | 12,5000 | 12,8800 | 12,4600 | 329.980 | ,00 |
| 13/8/2003 | 12,4600 | 3,32% | 12,2400 | 12,5200 | 12,0600 | 383.190 | ,00 |
| 12/8/2003 | 12,0600 | 3,61% | 11,6400 | 12,1200 | 11,6000 | 610.140 | ,00 |
| 11/8/2003 | 11,6400 | 0,87% | 11,7000 | 11,8000 | 11,5400 | 620.580 | ,00 |
| 08/8/2003 | 11,5400 | 31,14% | 11,0000 | 12,2800 | 11,0000 | 2.447.590 | ,00 |
| 31/7/2003 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 3.327.560 | ,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.% |
|---|