Συνεχης ενημερωση

    ΟΡΓ/ΣΜΟΣ ΠΡΟΓΝΩΣΤΙΚΩΝ ΑΓΩΝΩΝ ΠΟΔ/ΡΟΥ Α.Ε (ΟΠΑΠ)

    11,7000

    -0,0800 (-0,68%)

    • Άνοιγμα 11,7000
    • Υψηλό 11,7900
    • Χαμηλό 11,6600
    • Όγκος 404.354
    • Τζίρος 4.741.960 €
    • Πράξεις 1.319
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    22/11/2007 25,8000 -0,54% 25,9400 26,1000 25,7200 383.714 38.189.202,96
    21/11/2007 25,9400 -1,22% 25,7400 26,0000 25,4800 576.813 14.898.895,32
    20/11/2007 26,2600 0,84% 25,9800 26,3800 25,9200 1.127.187 29.547.845,64
    19/11/2007 26,0400 -1,36% 26,5000 26,6400 26,0000 714.992 18.716.952,50
    16/11/2007 26,4000 -1,20% 26,2200 26,5800 26,2200 437.704 11.565.369,04
    15/11/2007 26,7200 -0,30% 26,9000 26,9600 26,6000 969.807 25.941.095,94
    14/11/2007 26,8000 1,13% 26,6000 27,1000 26,6000 996.609 26.834.502,48
    13/11/2007 26,5000 0,53% 26,4000 26,7600 26,2800 660.423 17.540.552,52
    12/11/2007 26,3600 -1,27% 26,7000 26,8600 26,3600 531.120 14.103.933,80
    09/11/2007 26,7000 -1,84% 27,1600 27,4400 26,4200 351.223 9.413.665,42
    08/11/2007 27,2000 -2,86% 28,0000 28,0000 27,2000 246.969 6.785.683,32
    07/11/2007 28,0000 0,36% 28,2800 28,2800 27,5600 302.622 8.430.784,22
    06/11/2007 27,9000 -1,06% 28,2000 28,3400 27,9000 273.796 7.710.418,92
    05/11/2007 28,2000 0,36% 28,0600 28,2000 27,9000 180.238 5.067.531,54
    02/11/2007 28,1000 -1,20% 27,8000 28,6000 27,8000 218.216 6.157.288,90
    01/11/2007 28,4400 0,85% 28,2000 28,6400 28,1000 763.761 21.712.914,36
    31/10/2007 28,2000 -1,05% 28,7600 28,8000 28,0800 425.791 12.125.548,86
    30/10/2007 28,5000 0,00% 28,6000 28,7600 28,4600 685.408 19.589.223,42
    29/10/2007 28,5000 0,35% 28,4000 28,7400 28,3400 446.345 12.736.441,32
    26/10/2007 28,4000 0,28% 28,4400 28,4400 28,1000 370.231 10.491.574,16
    25/10/2007 28,3200 1,51% 27,7200 28,4800 27,7200 454.612 12.868.653,12
    24/10/2007 27,9000 0,50% 27,7000 28,1400 27,6800 521.673 14.541.848,52
    23/10/2007 27,7600 -1,21% 28,0800 28,2200 27,7200 742.167 20.751.010,36
    22/10/2007 28,1000 -1,13% 28,0000 28,4200 27,9200 875.416 24.708.977,32
    19/10/2007 28,4200 4,33% 27,5400 28,4200 27,4800 1.669.478 46.845.473,00
    18/10/2007 27,2400 -2,16% 28,0000 28,0000 27,1400 381.452 10.538.279,26
    17/10/2007 27,8400 -0,64% 28,0200 28,0400 27,6000 536.654 14.904.572,68
    16/10/2007 28,0200 -0,50% 28,0000 28,1400 27,9000 923.657 25.875.294,40
    15/10/2007 28,1600 0,43% 28,0000 28,3400 28,0000 243.061 6.842.131,86
    12/10/2007 28,0400 0,07% 28,0000 28,1800 27,9200 362.424 10.155.586,82
    11/10/2007 28,0200 -0,64% 28,0000 28,3600 28,0000 416.202 11.749.358,20
    10/10/2007 28,2000 0,86% 27,9600 28,2000 27,9600 468.170 13.154.373,24
    09/10/2007 27,9600 2,42% 27,4000 27,9600 27,4000 701.346 19.494.820,26
    08/10/2007 27,3000 0,37% 26,9200 27,9000 26,9200 536.033 14.776.304,70
    05/10/2007 27,2000 2,18% 26,7800 27,2200 26,6200 483.396 13.030.499,74
    04/10/2007 26,6200 -1,33% 26,9800 27,1600 26,6000 419.411 11.296.163,04
    03/10/2007 26,9800 -0,15% 27,0200 27,2200 26,8200 334.191 9.044.100,70
    02/10/2007 27,0200 -0,88% 27,3800 27,4400 27,0200 533.016 14.488.546,18
    01/10/2007 27,2600 0,22% 27,4000 27,4200 27,1600 673.384 18.350.979,78
    28/9/2007 27,2000 -0,44% 27,4000 27,4000 26,9200 453.297 12.292.894,38
    27/9/2007 27,3200 1,34% 27,3600 27,4600 27,1200 952.347 26.020.826,18
    26/9/2007 26,9600 2,90% 26,5000 26,9600 26,3600 654.153 17.416.533,92
    25/9/2007 26,2000 0,08% 26,1600 26,4000 26,1600 1.434.601 37.674.071,70
    24/9/2007 26,1800 0,61% 26,0200 26,3000 26,0200 540.176 14.150.182,66
    21/9/2007 26,0200 -0,76% 26,2200 26,8000 26,0200 1.588.670 42.087.791,72
    20/9/2007 26,2200 -1,06% 26,5000 26,5600 26,1600 217.037 5.743.582,66
    19/9/2007 26,5000 1,22% 26,8800 27,0000 26,5000 906.867 24.338.172,82
    18/9/2007 26,1800 2,75% 25,4800 26,2000 25,4800 586.113 15.199.797,36
    17/9/2007 25,4800 -0,70% 25,8600 25,9600 25,4800 257.638 6.639.479,18
    14/9/2007 25,6600 -1,91% 26,2000 26,2000 25,6200 351.486 9.073.965,08
    13/9/2007 26,1600 0,23% 26,0800 26,1600 25,8800 366.314 9.530.523,42
    12/9/2007 26,1000 -0,76% 26,4000 26,4000 26,1000 488.633 12.812.459,60
    11/9/2007 26,3000 0,38% 26,4800 26,4800 26,1800 216.837 5.712.038,90
    10/9/2007 26,2000 -0,91% 26,1400 26,4400 26,0000 138.373 3.621.705,44
    07/9/2007 26,4400 -2,07% 27,0000 27,0000 26,4400 173.668 4.637.880,46
    06/9/2007 27,0000 0,00% 26,9000 27,0000 26,8200 390.752 10.535.672,70
    05/9/2007 27,0000 0,45% 27,0800 27,2400 27,0000 638.707 17.295.386,68
    04/9/2007 26,8800 2,83% 26,2800 26,9200 26,2200 399.356 10.539.410,74
    03/9/2007 26,1400 -2,68% 27,1400 27,1400 26,1400 251.779 6.756.879,30
    31/8/2007 26,8600 0,60% 26,7000 26,9600 26,6600 445.549 11.942.318,16
    30/8/2007 26,7000 0,75% 26,5000 26,8200 26,5000 509.610 13.604.668,48
    29/8/2007 26,5000 1,77% 26,0000 26,5000 25,9200 656.579 17.158.381,80
    28/8/2007 26,0400 -0,61% 26,2000 26,2000 26,0000 738.517 19.249.468,96
    27/8/2007 26,2000 -0,15% 26,2400 26,2600 26,0400 715.578 18.745.315,35
    24/8/2007 26,2400 0,00% 26,3200 26,3200 26,0400 591.743 15.539.941,32
    23/8/2007 26,2400 0,15% 26,4000 26,6000 26,2400 706.312 18.623.066,60
    22/8/2007 26,2000 1,24% 26,2400 26,2400 25,8800 768.145 20.022.194,48
    21/8/2007 25,8800 0,70% 25,9000 26,0200 25,5400 457.643 11.810.404,88
    20/8/2007 25,7000 -0,77% 26,0400 26,0400 25,7000 462.209 11.980.144,06
    17/8/2007 25,9000 7,02% 24,2200 26,0200 24,2200 1.266.871 32.291.895,46
    16/8/2007 24,2000 0,17% 24,0200 24,3000 23,4600 690.384 16.598.038,62
    14/8/2007 24,1600 -0,58% 24,4800 24,5200 24,1000 263.013 6.386.454,44
    13/8/2007 24,3000 -0,82% 24,7600 24,8800 24,0200 370.454 9.004.554,22
    10/8/2007 24,5000 -1,76% 24,5000 24,7000 24,1000 1.245.287 30.308.234,22
    09/8/2007 24,9400 -2,20% 25,5000 25,5000 24,8800 649.235 16.339.959,72
    08/8/2007 25,5000 -1,39% 26,0000 26,0200 25,2000 529.812 13.519.957,46
    07/8/2007 25,8600 0,47% 26,4000 26,4000 25,8000 284.674 7.390.518,28
    06/8/2007 25,7400 -0,23% 25,8000 25,9000 25,4000 675.571 17.384.314,80
    03/8/2007 25,8000 -2,20% 26,5000 26,5000 25,5800 579.732 15.173.618,00
    02/8/2007 26,3800 0,23% 26,6400 26,6400 26,0600 426.872 11.273.997,08
    01/8/2007 26,3200 3,70% 24,7400 26,4000 24,7000 1.427.044 36.554.652,66
    31/7/2007 25,3800 1,12% 25,1200 25,5600 24,6400 1.133.105 28.617.099,88
    30/7/2007 25,1000 -1,88% 25,9200 25,9200 24,8000 720.632 18.143.511,80
    27/7/2007 25,5800 -0,78% 25,4800 25,6000 25,2600 804.564 20.449.920,84
    26/7/2007 25,7800 -0,85% 26,1800 26,1800 25,7600 490.862 12.722.721,92
    25/7/2007 26,0000 1,09% 25,7200 26,1000 25,4800 695.720 17.940.476,58
    24/7/2007 25,7200 -2,58% 26,4000 26,4000 25,7200 457.706 11.919.669,34
    23/7/2007 26,4000 0,61% 26,3000 26,4400 26,1400 302.981 7.983.741,72
    20/7/2007 26,2400 -0,23% 26,4000 26,6000 25,9600 421.666 11.073.384,78
    19/7/2007 26,3000 -0,23% 26,3600 26,5800 26,2600 420.083 11.085.153,40
    18/7/2007 26,3600 -0,45% 26,2400 26,4600 26,1600 835.507 21.950.897,48
    17/7/2007 26,4800 -1,49% 26,8800 26,8800 26,2600 713.291 18.896.041,74
    16/7/2007 26,8800 0,30% 26,9000 26,9800 26,7600 867.890 23.337.365,82
    13/7/2007 26,8000 0,37% 26,8000 26,8600 26,7000 1.120.133 30.011.439,82
    12/7/2007 26,7000 1,14% 26,8000 26,8000 26,4200 551.058 14.663.142,42
    11/7/2007 26,4000 -0,75% 26,3000 26,4800 26,1000 541.949 14.261.681,40
    10/7/2007 26,6000 -0,67% 27,0000 27,0000 26,5400 1.252.697 33.522.829,88
    09/7/2007 26,7800 0,98% 26,6000 26,8600 26,5400 994.451 26.571.704,18
    06/7/2007 26,5200 -0,23% 26,7800 26,7800 26,3800 1.435.705 38.080.130,00
    05/7/2007 26,5800 -0,45% 26,9800 27,0000 26,3800 514.670 13.709.931,16
    04/7/2007 26,7000 1,52% 26,5000 26,8200 26,4800 659.943 17.628.699,88
    03/7/2007 26,3000 0,92% 26,3000 26,7200 26,2400 689.154 18.277.691,20
    02/7/2007 26,0600 -0,53% 26,1200 26,2200 25,9600 571.181 14.894.048,28
    29/6/2007 26,2000 0,77% 26,1800 26,3400 26,0000 970.680 25.415.353,10
    28/6/2007 26,0000 -0,38% 26,4400 26,5200 26,0000 646.163 16.979.270,20
    27/6/2007 26,1000 0,15% 26,2600 26,5000 26,1000 833.559 21.924.890,58
    26/6/2007 26,0600 -0,91% 26,2800 26,3000 26,0600 1.235.188 32.328.755,60
    25/6/2007 26,3000 -0,38% 26,2400 26,4800 26,2000 1.218.912 32.049.821,20
    22/6/2007 26,4000 -0,38% 26,3800 26,5600 26,2600 1.227.713 32.429.802,26
    21/6/2007 26,5000 -1,12% 26,4400 26,9200 26,4400 309.338 8.224.344,78
    20/6/2007 26,8000 -0,89% 27,0400 27,1600 26,6200 4.136.878 109.716.949,54
    19/6/2007 27,0400 -1,02% 27,3600 27,3600 27,0200 496.775 13.474.361,42
    18/6/2007 27,3200 -0,07% 27,4200 27,4600 27,0600 417.146 11.373.793,82
    15/6/2007 27,3400 0,66% 27,3800 27,4800 27,2000 1.226.483 33.555.706,02
    14/6/2007 27,1600 -0,29% 27,3800 27,4400 26,9800 1.065.677 28.955.104,78
    13/6/2007 27,2400 -0,29% 27,3200 27,4200 27,1200 565.327 15.452.618,20
    12/6/2007 27,3200 0,44% 27,4000 27,4600 27,1800 518.222 14.167.225,08
    11/6/2007 27,2000 -3,20% 27,4000 27,4000 27,1000 658.843 17.916.079,74
    08/6/2007 28,1000 -0,71% 28,2000 28,4000 27,9400 1.402.674 39.425.255,46
    07/6/2007 28,3000 -0,35% 28,2000 28,7400 28,2000 621.787 17.622.568,32
    06/6/2007 28,4000 -0,70% 28,4000 28,6000 28,1400 1.431.681 40.515.530,28
    05/6/2007 28,6000 -0,76% 29,0000 29,1200 28,4400 794.260 22.859.984,54
    04/6/2007 28,8200 -0,21% 28,9400 29,0200 28,6000 694.984 20.025.686,98
    01/6/2007 28,8800 1,69% 28,4800 29,1000 28,4400 1.170.588 33.844.900,06
    31/5/2007 28,4000 1,65% 28,6000 28,6000 28,1800 1.180.555 33.478.657,32
    30/5/2007 27,9400 0,58% 27,7800 27,9400 27,6600 419.923 11.674.690,20
    29/5/2007 27,7800 -0,43% 27,8800 27,9600 27,7800 848.709 23.642.721,06
    25/5/2007 27,9000 -0,99% 27,9200 28,0800 27,8000 351.358 9.812.889,32
    24/5/2007 28,1800 1,00% 27,9000 28,1800 27,7400 410.510 11.486.102,58
    23/5/2007 27,9000 0,22% 28,0800 28,0800 27,8400 260.318 7.279.915,32
    22/5/2007 27,8400 -0,93% 28,0200 28,2000 27,8400 540.649 15.135.702,76
    21/5/2007 28,1000 -0,21% 28,6400 28,6400 28,1000 699.809 19.888.883,74
    18/5/2007 28,1600 0,93% 27,9000 28,3200 27,9000 706.231 19.899.181,66
    17/5/2007 27,9000 0,00% 27,8800 28,0600 27,8400 731.095 20.414.036,18
    16/5/2007 27,9000 -0,36% 28,0000 28,0000 27,7000 369.347 10.279.541,64
    15/5/2007 28,0000 0,72% 27,8000 28,3200 27,8000 814.276 22.807.688,84
    14/5/2007 27,8000 0,51% 27,9800 27,9800 27,7000 317.711 8.840.510,42
    11/5/2007 27,6600 -0,50% 27,7000 28,0600 27,4800 1.333.055 37.267.619,34
    10/5/2007 27,8000 -0,36% 28,2800 28,3600 27,8000 2.115.411 59.251.535,32
    09/5/2007 27,9000 -1,34% 28,3000 28,3800 27,8000 265.466 7.423.087,42
    08/5/2007 28,2800 -0,14% 28,3800 28,3800 27,9800 312.688 8.789.215,10
    07/5/2007 28,3200 0,14% 28,3600 28,4800 28,0400 275.940 7.826.784,66
    04/5/2007 28,2800 0,28% 28,0200 28,3000 27,9200 326.863 9.181.290,52
    03/5/2007 28,2000 1,59% 28,1000 28,2000 27,8000 592.391 16.642.045,66
    02/5/2007 27,7600 -0,50% 28,2800 28,3200 27,7400 667.405 18.614.142,84
    30/4/2007 27,9000 -2,31% 28,7000 28,8200 27,9000 387.634 10.935.199,64
    27/4/2007 28,5600 -1,18% 28,6000 28,9000 28,5600 341.039 9.793.885,16
    26/4/2007 28,9000 2,70% 28,5400 29,1400 28,5000 948.946 27.416.924,16
    25/4/2007 28,1400 -0,21% 28,4200 28,4200 28,1000 242.042 6.819.059,04
    24/4/2007 28,2000 -0,14% 28,2400 28,2800 27,9200 695.805 19.599.097,58
    23/4/2007 28,2400 0,43% 28,3000 28,4000 28,1000 498.146 14.052.922,52
    20/4/2007 28,1200 0,50% 27,8800 28,2400 27,8800 1.597.709 44.984.928,42
    19/4/2007 27,9800 -0,07% 27,7000 28,0000 27,7000 952.336 26.594.353,22
    18/4/2007 28,0000 -1,06% 28,3000 28,3000 27,9000 584.165 16.367.362,24
    17/4/2007 28,3000 0,00% 28,4600 28,5800 28,0400 1.018.187 28.790.285,78
    16/4/2007 28,3000 2,02% 28,0600 28,4000 28,0000 894.752 25.295.313,90
    13/4/2007 27,7400 -0,22% 27,8000 28,2000 27,7000 1.283.827 35.698.284,62
    12/4/2007 27,8000 0,00% 27,8000 27,9600 27,7000 794.573 22.102.859,86
    11/4/2007 27,8000 -1,42% 27,8000 28,2200 27,6400 1.504.412 41.966.816,18
    10/4/2007 28,2000 -0,77% 28,3600 28,4200 28,0400 855.258 24.122.032,16
    05/4/2007 28,4200 -0,42% 28,5400 28,7400 28,2800 261.254 7.426.629,92
    04/4/2007 28,5400 -2,86% 29,3800 29,5000 28,5400 314.040 9.068.699,78
    03/4/2007 29,3800 3,16% 28,4000 29,3800 28,3000 406.169 11.733.773,38
    02/4/2007 28,4800 -0,84% 28,6000 28,6400 28,0000 497.497 14.095.350,24
    30/3/2007 28,7200 -0,83% 28,5400 28,9200 28,2800 471.573 13.529.998,76
    29/3/2007 28,9600 2,70% 28,7000 28,9600 28,1200 633.900 18.081.269,08
    28/3/2007 28,2000 -2,42% 28,8000 28,8000 28,0000 2.296.483 65.890.969,64
    27/3/2007 28,9000 -2,03% 29,7000 29,7000 28,9000 1.148.012 33.781.117,78
    26/3/2007 29,5000 -0,41% 29,5000 29,9000 29,5000 619.270 18.379.210,02
    23/3/2007 29,6200 0,07% 29,6000 30,0800 29,3000 1.779.217 52.992.587,12
    22/3/2007 29,6000 2,49% 29,0000 30,3200 29,0000 2.727.693 81.357.743,74
    21/3/2007 28,8800 0,70% 28,7400 28,9000 28,7400 800.760 23.074.351,62
    20/3/2007 28,6800 0,63% 28,7000 28,7200 28,3200 1.132.714 32.307.826,38
    19/3/2007 28,5000 -0,90% 28,9000 28,9600 28,2600 806.411 23.012.309,70
    16/3/2007 28,7600 -1,51% 29,2000 29,2000 28,7200 531.629 15.432.213,26
    15/3/2007 29,2000 1,74% 28,3600 29,2000 28,2000 325.216 9.352.434,86
    14/3/2007 28,7000 -0,35% 28,0000 28,7800 27,9200 425.883 12.121.659,26
    13/3/2007 28,8000 -1,03% 29,3000 29,3000 28,7000 662.731 19.250.677,74
    12/3/2007 29,1000 1,82% 28,8000 29,3000 28,7000 1.011.779 29.393.166,52
    09/3/2007 28,5800 2,73% 27,6800 28,6600 27,6400 620.487 17.519.586,26
    08/3/2007 27,8200 3,04% 27,3400 27,8200 27,0000 792.570 21.660.938,48
    07/3/2007 27,0000 1,96% 26,8800 27,1000 26,7000 707.514 19.043.750,00
    06/3/2007 26,4800 -0,15% 26,5200 26,7000 26,4000 559.229 14.840.073,88
    05/3/2007 26,5200 -1,78% 26,0000 27,0000 26,0000 687.173 18.298.704,58
    02/3/2007 27,0000 0,75% 27,3400 27,3400 26,8400 970.398 26.237.793,76
    01/3/2007 26,8000 0,37% 27,1400 27,4200 26,2600 1.075.623 28.995.305,68
    28/2/2007 26,7000 -2,20% 26,9800 27,6600 26,7000 1.315.019 35.749.932,08
    27/2/2007 27,3000 -3,53% 28,2400 28,5400 27,3000 630.662 17.675.800,48
    26/2/2007 28,3000 -0,56% 28,4600 28,6200 28,3000 222.094 6.327.656,92
    23/2/2007 28,4600 -0,14% 28,2400 28,5400 28,2400 183.940 5.216.272,14
    22/2/2007 28,5000 1,14% 28,1800 28,6600 28,1800 516.219 14.716.150,90
    21/2/2007 28,1800 -0,63% 28,3600 28,7200 28,1800 843.775 24.125.712,52
    20/2/2007 28,3600 -1,53% 28,7600 28,7600 28,1600 1.447.182 41.154.397,18
    16/2/2007 28,8000 -1,84% 29,3400 29,3400 28,8000 455.395 13.254.668,12
    15/2/2007 29,3400 -0,07% 29,4800 29,4800 29,0000 698.524 20.498.539,22
    14/2/2007 29,3600 0,14% 29,4600 29,4600 29,2000 741.183 21.707.599,54
    13/2/2007 29,3200 0,41% 29,2000 29,5000 29,2000 468.749 13.766.307,58
    12/2/2007 29,2000 -1,35% 29,2200 29,4400 29,0400 450.679 13.169.772,24
    09/2/2007 29,6000 0,07% 29,5800 29,7200 29,5000 543.295 16.080.876,86
    08/2/2007 29,5800 1,02% 29,4800 29,6400 29,3600 852.542 25.177.614,60
    07/2/2007 29,2800 0,62% 29,1000 29,5000 29,0200 626.043 18.338.690,98
    06/2/2007 29,1000 1,04% 28,8200 29,2000 28,7600 1.197.777 34.590.031,32
    05/2/2007 28,8000 0,07% 28,7800 28,8800 28,7000 649.042 18.685.560,72
    02/2/2007 28,7800 0,84% 28,7400 28,9000 28,6200 1.173.373 33.761.726,88
    01/2/2007 28,5400 -0,35% 28,9600 28,9600 28,5200 2.003.786 57.509.433,30
    31/1/2007 28,6400 -0,69% 28,6600 28,9600 28,5800 1.032.816 29.638.434,60
    30/1/2007 28,8400 -2,17% 29,4200 29,4800 28,8400 500.746 14.544.516,68
    29/1/2007 29,4800 -0,94% 29,5200 29,6600 29,4400 480.685 14.189.104,36
    26/1/2007 29,7600 -0,80% 29,5200 29,9600 29,5200 404.085 12.014.204,30
    25/1/2007 30,0000 0,00% 30,0000 30,2000 29,8200 215.416 6.467.140,82
    24/1/2007 30,0000 0,00% 29,8000 30,2000 29,8000 659.402 19.761.209,50
    23/1/2007 30,0000 -3,10% 30,4200 30,9000 29,9800 934.418 28.384.559,78
    22/1/2007 30,9600 2,18% 30,7000 30,9600 30,6800 515.746 15.902.047,28
    19/1/2007 30,3000 0,40% 29,9200 30,5600 29,9200 567.940 17.224.513,98
    18/1/2007 30,1800 0,94% 29,9000 30,2000 29,8000 439.908 13.233.689,74
    17/1/2007 29,9000 1,36% 29,8600 30,0400 29,5600 411.456 12.302.214,26
    16/1/2007 29,5000 -0,34% 29,3400 29,8200 29,3400 599.093 17.668.782,66
    15/1/2007 29,6000 0,07% 29,6000 29,8400 29,4000 362.715 10.703.687,70
    12/1/2007 29,5800 0,61% 29,4000 29,8600 29,4000 345.882 10.227.535,34
    11/1/2007 29,4000 -0,34% 29,9400 29,9400 29,2400 342.285 10.091.167,00
    10/1/2007 29,5000 -1,07% 29,7000 29,8200 29,3400 1.039.400 30.679.171,26
    09/1/2007 29,8200 -2,23% 30,6200 30,8400 29,8200 517.748 15.746.419,80
    08/1/2007 30,5000 2,35% 29,6200 30,6000 29,6200 962.355 29.279.351,70
    05/1/2007 29,8000 1,02% 29,1600 29,8200 29,1600 726.118 21.511.292,78
    04/1/2007 29,5000 0,00% 29,5000 29,5000 28,9800 686.167 20.036.442,22
    03/1/2007 29,5000 -0,14% 29,5000 29,7000 29,5000 341.848 10.098.442,72
    02/1/2007 29,5400 0,89% 29,0600 29,6200 29,0600 335.343 9.897.742,12
    29/12/2006 29,2800 -0,75% 29,5000 29,5000 29,0000 138.147 4.033.704,86
    28/12/2006 29,5000 0,00% 29,7200 29,7200 29,5000 337.127 9.950.502,14
    27/12/2006 29,5000 1,72% 29,3200 29,5800 29,1400 237.389 6.992.727,72
    22/12/2006 29,0000 -1,16% 29,0400 29,2600 29,0000 429.226 12.464.964,44
    21/12/2006 29,3400 3,60% 28,5800 29,4400 28,5000 1.482.175 43.088.082,76
    20/12/2006 28,3200 1,87% 28,0000 28,6000 27,8400 1.764.610 49.912.766,20
    19/12/2006 27,8000 -0,71% 28,1800 28,1800 27,8000 445.000 12.409.829,18
    18/12/2006 28,0000 -0,71% 28,4400 28,4400 27,9800 585.217 16.494.662,28
    15/12/2006 28,2000 0,71% 28,0000 28,2400 27,9000 786.681 22.096.928,82
    14/12/2006 28,0000 0,65% 27,8200 28,2400 27,8200 583.063 16.343.133,48
    13/12/2006 27,8200 1,16% 27,5200 28,0400 27,4400 965.033 26.824.503,02
    12/12/2006 27,5000 -1,08% 27,8000 27,8000 27,3800 991.349 27.302.852,02
    11/12/2006 27,8000 -1,49% 27,8200 27,9000 27,6200 927.454 25.762.960,00
    08/12/2006 28,2200 0,86% 28,1800 28,3800 28,1000 662.433 18.701.448,89
    07/12/2006 27,9800 1,16% 27,4600 28,0000 27,4600 502.272 13.978.472,90
    06/12/2006 27,6600 0,58% 27,5000 27,7200 27,4400 954.351 26.328.012,34
    05/12/2006 27,5000 -1,22% 27,8400 28,0400 27,4600 524.782 14.529.278,22
    04/12/2006 27,8400 -2,18% 28,4600 28,4600 27,8400 279.831 7.878.376,62
    01/12/2006 28,4600 0,21% 28,6000 28,6200 28,1800 858.775 24.365.891,38
    30/11/2006 28,4000 2,16% 27,8000 28,4000 27,4600 1.227.115 34.413.950,10
    29/11/2006 27,8000 1,98% 27,5000 27,9000 27,4200 885.021 24.380.561,26
    28/11/2006 27,2600 -3,33% 27,8200 28,1000 27,2600 634.149 17.572.273,86
    27/11/2006 28,2000 -1,67% 28,6800 28,8600 28,0800 742.510 21.170.273,30
    24/11/2006 28,6800 0,70% 28,4800 28,6800 28,3000 383.576 10.911.693,54
    23/11/2006 28,4800 -0,42% 28,7000 28,8800 28,4800 291.808 8.349.450,74
    22/11/2006 28,6000 -0,28% 28,9200 28,9800 28,6000 1.110.154 32.009.083,22
    21/11/2006 28,6800 -0,21% 28,3400 28,7400 28,3400 610.502 17.427.527,36
    20/11/2006 28,7400 1,55% 28,3000 28,8400 28,1400 447.906 12.766.144,02
    17/11/2006 28,3000 -1,74% 28,8000 28,9400 28,2000 476.714 13.647.081,82
    16/11/2006 28,8000 0,77% 28,7800 28,8600 28,4800 362.438 10.384.167,80
    15/11/2006 28,5800 0,28% 28,7000 28,8600 28,5200 902.370 25.868.864,54
    14/11/2006 28,5000 -0,21% 28,4400 28,7600 28,4400 995.027 28.376.607,52
    13/11/2006 28,5600 -1,45% 28,9800 29,0000 28,5600 209.384 6.024.409,72
    10/11/2006 28,9800 1,61% 28,3400 29,0000 28,3400 1.060.136 30.566.680,80
    09/11/2006 28,5200 0,78% 28,3000 28,6000 28,3000 384.022 10.949.673,12
    08/11/2006 28,3000 -0,98% 28,3200 28,5800 28,3000 269.539 7.663.243,34
    07/11/2006 28,5800 -0,07% 28,5000 28,8400 28,4000 697.280 19.928.411,10
    06/11/2006 28,6000 -0,56% 28,5200 29,0400 28,5200 477.748 13.796.605,66
    03/11/2006 28,7600 0,91% 28,5200 29,0200 28,5200 746.283 21.504.886,30
    02/11/2006 28,5000 1,42% 27,9400 28,5000 27,8200 389.279 10.963.904,34
    01/11/2006 28,1000 0,43% 28,0000 28,2800 27,9000 441.794 12.435.789,28
    31/10/2006 27,9800 -1,27% 28,4200 28,4200 27,9800 376.410 10.581.959,72
    30/10/2006 28,3400 -0,21% 27,9400 28,3800 27,8600 285.216 8.025.957,00
    27/10/2006 28,4000 -1,32% 28,7800 28,9000 28,2600 624.831 17.789.728,22
    26/10/2006 28,7800 0,98% 28,7400 28,9000 28,7000 547.993 15.783.903,16
    25/10/2006 28,5000 0,21% 28,4600 28,5600 28,3400 319.353 9.091.260,16
    24/10/2006 28,4400 1,57% 28,0200 28,4400 28,0000 627.846 17.697.814,08
    23/10/2006 28,0000 0,29% 27,9200 28,1600 27,5800 807.913 22.543.150,02
    20/10/2006 27,9200 0,50% 27,6600 28,0800 27,6600 577.300 16.133.387,16
    19/10/2006 27,7800 1,02% 27,3600 27,8200 27,3400 1.243.037 34.184.697,52
    18/10/2006 27,5000 0,59% 27,5400 27,5400 27,4000 478.772 13.147.310,00
    17/10/2006 27,3400 -0,36% 27,3400 27,6400 27,2000 414.635 11.359.792,50
    16/10/2006 27,4400 0,37% 27,6800 27,6800 27,2000 656.754 18.022.687,54
    13/10/2006 27,3400 0,81% 27,5000 27,5000 27,1600 2.119.804 57.893.895,92
    12/10/2006 27,1200 0,52% 26,7800 27,2600 26,7000 1.242.845 33.535.639,94
    11/10/2006 26,9800 0,00% 26,9800 27,0200 26,7200 782.566 21.017.069,58
    10/10/2006 26,9800 -0,81% 27,2000 27,4200 26,7600 722.908 19.541.715,46
    09/10/2006 27,2000 -0,22% 27,6000 27,6000 27,1800 289.843 7.905.952,62
    06/10/2006 27,2600 -0,87% 27,5000 27,7400 27,2200 504.632 13.898.256,86
    05/10/2006 27,5000 2,61% 27,2000 27,7800 27,2000 1.841.008 50.601.706,84
    04/10/2006 26,8000 0,37% 26,9600 26,9600 26,5800 1.717.034 46.014.785,32
    03/10/2006 26,7000 0,75% 26,4000 27,0800 26,4000 2.679.526 71.652.288,48
    02/10/2006 26,5000 0,00% 26,5000 26,9600 26,4800 1.755.947 46.725.438,70
    29/9/2006 26,5000 -2,43% 27,2000 27,3000 26,5000 847.801 22.758.348,62
    28/9/2006 27,1600 -1,38% 27,5400 27,5400 27,0800 3.782.953 103.057.663,18
    27/9/2006 27,5400 -0,22% 27,6000 27,8000 27,4200 1.187.221 32.717.974,18
    26/9/2006 27,6000 -0,22% 27,6200 27,7200 27,5400 1.124.556 31.044.576,62
    25/9/2006 27,6600 0,58% 27,7600 27,8800 27,5200 863.165 23.913.344,96
    22/9/2006 27,5000 -2,34% 27,9800 27,9800 27,4000 741.533 20.442.981,58
    21/9/2006 28,1600 -0,49% 28,3000 28,4400 28,1400 756.967 21.427.839,40
    20/9/2006 28,3000 -0,70% 28,5000 28,5800 28,2600 763.589 21.661.198,14
    19/9/2006 28,5000 0,00% 28,4000 28,6400 28,2200 596.403 17.002.468,23
    18/9/2006 28,5000 0,00% 28,5400 28,5600 28,3600 614.905 17.505.609,66

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,3660 29,79 % 0,0840 27.903
    ΝΤΟΠΛΕΡ 0,6950 18,80 % 0,1100 79.557
    ΛΕΒΚ 0,2040 9,09 % 0,0170 21.359
    ΣΑΤΟΚ 0,0220 7,32 % 0,0015 9.535
    ΑΒΕ 0,3200 6,67 % 0,0200 88.833
    ΜΟΝΤΑ 0,6100 6,09 % 0,0350 650
    ΦΙΕΡ 0,6500 3,17 % 0,0200 5
    ΠΠΑΚ 4,9800 2,47 % 0,1200 20
    ΛΑΒΙ 0,2660 2,31 % 0,0060 6.750
    ΑΣΤΑΚ 7,6500 2,00 % 0,1500 369
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 1,0000 -13,04 % -0,1500 486
    ΣΠΙ 0,4600 -9,80 % -0,0500 332
    ΑΒΑΞ 0,5500 -5,98 % -0,0350 453.357
    ΛΑΝΑΚ 1,2100 -5,47 % -0,0700 530
    ΕΧ 0,9500 -5,00 % -0,0500 269
    ΧΑΙΔΕ 0,9300 -4,62 % -0,0450 3.931
    ΜΑΘΙΟ 0,6300 -4,55 % -0,0300 2.237
    ΜΑΣΟΠ 1,9100 -4,02 % -0,0800 3.062
    ΝΑΥΠ 0,7500 -3,85 % -0,0300 1.552
    ΙΛΥΔΑ 0,4500 -3,85 % -0,0180 5.550
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 1,8550 0,16 % 0,0030 6.514.226
    ΕΤΕ 3,0200 -0,95 % -0,0290 5.932.498
    ΕΥΡΩΒ 0,9135 1,50 % 0,0135 5.922.039
    ΟΠΑΠ 11,7000 -0,68 % -0,0800 4.741.960
    ΟΤΕ 13,7800 -0,72 % -0,1000 3.984.157
    ΜΠΕΛΑ 19,2700 -0,67 % -0,1300 2.543.343
    ΜΥΤΙΛ 10,0700 -1,47 % -0,1500 2.484.324
    ΠΕΙΡ 3,2600 -0,91 % -0,0300 1.750.727
    ΛΑΜΔΑ 8,3000 0,00 % 0,0000 1.450.336
    ΔΕΗ 4,1960 0,05 % 0,0020 1.309.048
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,9135 1,50 % 6.532.326 5,92εκ.
    ΑΛΦΑ 1,8550 0,16 % 3.506.730 6,51εκ.
    ΕΤΕ 3,0200 -0,95 % 1.964.857 5,93εκ.
    ΜΙΓ 0,1088 -1,09 % 1.522.457 166,1χιλ.
    ΠΕΙΡ 3,2600 -0,91 % 536.427 1,75εκ.
    ΕΛΛΑΚΤΩΡ 1,9100 -2,95 % 466.157 899,5χιλ.
    ΑΒΑΞ 0,5500 -5,98 % 453.357 252,9χιλ.
    ΟΠΑΠ 11,7000 -0,68 % 404.354 4,74εκ.
    ΔΕΗ 4,1960 0,05 % 311.839 1,31εκ.
    ΟΤΕ 13,7800 -0,72 % 288.549 3,98εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΣΠΕΙΣ 5,4200 0,37 % 63.098 0,98 %
    ΝΤΟΠΛΕΡ 0,6950 18,80 % 79.557 0,75 %
    ΚΑΡΤΖ 10,0000 0,00 % 78.827 0,54 %
    ΜΙΝ 0,3660 29,79 % 27.903 0,45 %
    ΓΕΒΚΑ 0,9200 0,00 % 79.762 0,33 %
    ΑΒΑΞ 0,5500 -5,98 % 453.357 0,31 %
    ΒΙΟΣΚ 0,4530 0,00 % 45.345 0,29 %
    ΛΕΒΚ 0,2040 9,09 % 21.359 0,26 %
    ΑΛΦΑ 1,8550 0,16 % 3.506.730 0,23 %
    ΕΛΛΑΚΤΩΡ 1,9100 -2,95 % 466.157 0,22 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΝ 0,3660 29,79 % 27.903 26,95 %
    ΝΤΟΠΛΕΡ 0,6950 18,80 % 79.557 23,08 %
    ΙΝΤΕΚ 1,1000 1,85 % 10.967 15,74 %
    ΜΕΡΚΟ 61,2000 -0,97 % 88 12,62 %
    ΠΡΟΝΤΕΑ 6,8000 0,00 % 396 10,29 %
    ΛΕΒΚ 0,2040 9,09 % 21.359 9,09 %
    ΑΣΤΑΚ 7,6500 2,00 % 369 8,67 %
    ΛΑΝΑΚ 1,2100 -5,47 % 530 8,59 %
    ΑΒΕ 0,3200 6,67 % 88.833 8,00 %
    ΛΟΓΟΣ 0,7150 0,00 % 1.156 7,69 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%