Συνεχης ενημερωση

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

    11,7500

    -0,0300 (-0,25%)

    • Άνοιγμα 11,7000
    • Υψηλό 11,7700
    • Χαμηλό 11,6700
    • Όγκος 64.573
    • Τζίρος 757.272 €
    • Πράξεις 325
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    14/9/2006 27,7200 -1,70% 28,2000 28,2400 27,7000 1.530.405 42.824.706,72
    13/9/2006 28,2000 0,71% 28,1000 28,5400 28,0400 1.171.942 33.230.401,12
    12/9/2006 28,0000 -0,43% 28,0000 28,1000 27,9600 956.591 26.802.484,74
    11/9/2006 28,1200 0,00% 28,1600 28,2000 27,9800 560.073 15.741.734,30
    08/9/2006 28,1200 0,79% 28,1400 28,2400 28,0000 266.267 7.477.199,76
    07/9/2006 27,9000 -0,85% 27,7000 27,9000 27,5200 281.737 7.817.607,16
    06/9/2006 28,1400 -0,28% 28,2200 28,2200 27,8800 518.172 14.546.672,24
    05/9/2006 28,2200 0,79% 27,9000 28,3200 27,7000 565.783 15.860.837,96
    04/9/2006 28,0000 -0,07% 28,0000 28,2000 27,8800 413.507 11.588.118,30
    01/9/2006 28,0200 0,94% 27,8800 28,1000 27,8600 568.518 15.898.403,92
    31/8/2006 27,7600 2,44% 27,5200 27,7600 27,2200 1.078.296 29.717.208,72
    30/8/2006 27,1000 -0,66% 27,4000 27,4200 27,1000 953.096 25.877.764,38
    29/8/2006 27,2800 1,04% 27,2600 27,3200 26,9600 1.675.379 45.480.920,38
    28/8/2006 27,0000 -0,74% 27,2000 27,6600 26,8800 1.180.414 32.041.958,26
    25/8/2006 27,2000 -7,55% 27,5000 28,1000 27,2000 3.334.389 92.410.779,16
    24/8/2006 29,4200 -0,81% 29,5800 29,7200 29,3200 1.085.164 31.954.297,72
    23/8/2006 29,6600 0,00% 29,6200 29,9800 29,1200 487.718 14.392.648,52
    22/8/2006 29,6600 0,20% 29,6000 29,7800 29,3200 374.266 11.046.862,78
    21/8/2006 29,6000 -1,00% 29,9000 29,9600 29,4800 555.907 16.531.907,52
    18/8/2006 29,9000 0,67% 29,7200 29,9800 29,7000 836.964 25.009.368,72
    17/8/2006 29,7000 0,34% 29,7400 29,8200 29,6000 361.280 10.728.846,66
    16/8/2006 29,6000 -0,34% 30,0000 30,0200 29,5200 690.621 20.567.095,42
    14/8/2006 29,7000 3,85% 28,7000 29,7200 28,7000 629.714 18.489.764,30
    11/8/2006 28,6000 -0,42% 28,6400 28,8800 28,5600 1.055.012 30.274.070,76
    10/8/2006 28,7200 1,06% 28,0600 29,0000 28,0000 302.383 8.631.112,12
    09/8/2006 28,4200 0,42% 28,4200 28,4200 28,0200 332.632 9.403.842,36
    08/8/2006 28,3000 -2,62% 29,1800 29,4200 28,3000 341.775 9.871.353,36
    07/8/2006 29,0600 1,25% 28,7000 29,1400 28,4600 208.758 6.032.401,76
    04/8/2006 28,7000 -1,03% 29,0000 29,3800 28,7000 586.306 16.976.318,00
    03/8/2006 29,0000 0,00% 29,2000 29,2000 28,8000 489.811 14.178.750,56
    02/8/2006 29,0000 1,05% 28,9800 29,1400 28,5600 792.750 22.973.878,32
    01/8/2006 28,7000 0,99% 28,6000 29,0200 28,4600 697.649 20.072.752,44
    31/7/2006 28,4200 1,43% 28,1600 28,4200 27,8800 376.373 10.629.840,42
    28/7/2006 28,0200 1,01% 27,8000 28,2400 27,7200 500.017 14.016.685,14
    27/7/2006 27,7400 2,74% 27,4800 27,9600 27,3600 2.116.782 58.251.557,68
    26/7/2006 27,0000 -1,89% 27,2400 27,3400 27,0000 435.513 11.827.051,48
    25/7/2006 27,5200 3,07% 27,2000 27,6400 27,2000 1.817.089 49.964.022,98
    24/7/2006 26,7000 -0,37% 26,5000 27,0000 26,5000 755.924 20.173.094,96
    21/7/2006 26,8000 -0,37% 26,8600 27,2400 26,8000 1.049.193 28.242.423,76
    20/7/2006 26,9000 1,28% 27,0000 27,1000 26,8200 1.078.393 29.046.253,64
    19/7/2006 26,5600 -1,48% 27,2200 27,2200 26,5600 162.450 4.366.925,98
    18/7/2006 26,9600 3,14% 26,2400 26,9600 26,1600 292.005 7.729.497,22
    17/7/2006 26,1400 -2,90% 26,7000 26,7000 26,1400 626.566 16.575.506,68
    14/7/2006 26,9200 1,13% 26,2400 27,2000 26,0400 598.044 15.905.738,28
    13/7/2006 26,6200 -1,04% 26,7000 26,7400 26,4600 766.721 20.361.773,72
    12/7/2006 26,9000 0,60% 26,8000 27,0600 26,8000 675.805 18.204.400,06
    11/7/2006 26,7400 0,53% 27,0000 27,1400 26,7400 1.015.219 27.429.867,90
    10/7/2006 26,6000 -0,75% 26,7000 26,7000 26,1600 1.042.163 27.551.109,20
    07/7/2006 26,8000 -3,18% 27,2800 27,5800 26,7400 947.303 25.610.087,66
    06/7/2006 27,6800 -1,28% 28,0200 28,0600 27,6400 784.229 21.765.045,14
    05/7/2006 28,0400 0,57% 27,8800 28,2600 27,6800 1.007.908 28.211.613,78
    04/7/2006 27,8800 -1,48% 28,5600 28,5600 27,6800 583.763 16.313.943,38
    03/7/2006 28,3000 0,00% 28,3000 28,3000 27,6800 342.947 9.598.106,42
    30/6/2006 28,3000 5,36% 27,5000 28,3000 27,4000 1.326.122 36.959.951,80
    29/6/2006 26,8600 2,99% 26,0800 26,8600 25,9000 806.703 21.450.522,16
    28/6/2006 26,0800 -2,32% 26,5000 26,5200 26,0000 529.761 13.852.268,62
    27/6/2006 26,7000 -1,11% 27,0000 27,0000 26,5000 979.021 26.279.617,60
    26/6/2006 27,0000 1,50% 26,7000 27,2400 26,5000 541.093 14.559.565,52
    23/6/2006 26,6000 0,00% 26,7800 26,7800 26,3000 273.147 7.250.418,14
    22/6/2006 26,6000 2,47% 26,6400 26,6800 26,3800 411.571 10.934.724,34
    21/6/2006 25,9600 0,39% 25,4600 26,0200 25,2800 1.204.772 30.974.224,20
    20/6/2006 25,8600 -1,15% 25,8000 26,0200 25,5000 552.485 14.195.371,12
    19/6/2006 26,1600 2,59% 26,1600 26,4000 25,6600 451.530 11.774.201,74
    16/6/2006 25,5000 2,16% 26,0000 26,0000 25,4400 1.979.569 50.985.413,42
    15/6/2006 24,9600 2,72% 24,9400 25,1000 24,7400 1.279.014 31.924.936,60
    14/6/2006 24,3000 -0,82% 24,7600 24,7600 24,0800 1.100.082 26.729.297,78
    13/6/2006 24,5000 -3,62% 24,6000 25,1600 24,2400 1.076.628 26.386.817,84
    09/6/2006 25,4200 1,19% 25,6000 25,7000 24,9000 1.099.666 27.898.666,98
    08/6/2006 25,1200 -0,24% 24,5000 25,2200 24,1800 1.096.286 27.264.877,10
    07/6/2006 25,1800 -3,15% 25,7400 25,8400 24,9600 1.108.914 28.194.481,06
    06/6/2006 26,0000 0,93% 25,5000 26,4600 25,2000 541.496 14.059.546,42
    05/6/2006 25,7600 -3,81% 26,0200 26,0800 25,4400 965.196 24.883.043,72
    02/6/2006 26,7800 1,83% 26,8000 27,0200 26,6000 1.467.665 39.352.362,94
    01/6/2006 26,3000 -0,75% 26,5000 26,5000 26,0200 2.173.928 57.217.835,86
    31/5/2006 26,5000 -2,21% 26,9000 27,2200 26,3800 1.355.719 36.191.280,20
    30/5/2006 27,1000 -3,56% 28,1000 28,1000 27,0600 912.592 25.023.124,90
    29/5/2006 28,1000 0,36% 28,2000 28,3200 27,9000 564.913 15.904.076,30
    26/5/2006 28,0000 5,66% 27,3800 28,0000 27,2000 1.496.441 41.240.820,80
    25/5/2006 26,5000 0,00% 26,7400 26,8000 26,1000 649.805 17.241.161,98
    24/5/2006 26,5000 -1,71% 27,4000 27,4000 26,3000 1.992.085 53.416.023,20
    23/5/2006 26,9600 4,09% 25,8200 27,0000 25,1000 1.952.970 50.703.539,66
    22/5/2006 25,9000 -6,16% 27,4000 27,4000 25,6800 1.510.501 39.880.570,34
    19/5/2006 27,6000 1,62% 27,2000 27,8400 26,9400 951.899 25.934.622,78
    18/5/2006 27,1600 -3,00% 28,1000 28,1000 27,0200 1.633.774 44.822.531,00
    17/5/2006 28,0000 -2,44% 29,0000 29,4400 27,9600 795.432 22.928.295,14
    16/5/2006 28,7000 0,21% 28,9400 29,0200 28,5000 678.898 19.498.056,90
    15/5/2006 28,6400 -4,47% 29,2000 29,3000 28,6000 1.583.136 45.958.168,46
    12/5/2006 29,9800 -0,99% 30,4200 30,5000 29,5800 381.193 11.390.126,98
    11/5/2006 30,2800 -0,26% 30,5600 30,7000 29,8800 608.080 18.457.790,82
    10/5/2006 30,3600 -1,56% 31,0000 31,1000 30,3600 1.736.900 53.620.833,42
    09/5/2006 30,8400 -0,13% 30,9000 30,9400 30,6000 538.423 16.614.504,52
    08/5/2006 30,8800 1,25% 31,0000 31,0000 30,7400 671.493 20.753.166,88
    05/5/2006 30,5000 2,01% 30,0000 30,5400 29,9000 1.491.117 45.069.856,72
    04/5/2006 29,9000 1,08% 29,9600 30,0800 29,5600 841.453 25.173.199,66
    03/5/2006 29,5800 0,20% 29,9000 30,0600 29,5800 1.130.996 33.812.392,10
    02/5/2006 29,5200 0,75% 29,4800 29,6800 29,2000 1.438.465 42.407.784,28
    28/4/2006 29,3000 -1,68% 30,1000 30,1000 29,3000 646.947 19.216.224,68
    27/4/2006 29,8000 1,02% 29,9000 29,9000 29,4400 1.216.922 36.033.488,62
    26/4/2006 29,5000 1,72% 29,3000 29,7800 29,0200 6.378.201 187.576.080,36
    25/4/2006 29,0000 -1,83% 27,3000 29,4000 27,3000 2.571.345 73.835.364,52
    20/4/2006 29,5400 -2,83% 30,4000 30,4000 29,5000 1.852.383 55.176.907,70
    19/4/2006 30,4000 -1,04% 30,8000 30,8400 30,1400 917.613 28.005.034,28
    18/4/2006 30,7200 -1,60% 31,5000 31,5000 30,5200 699.284 21.611.720,90
    13/4/2006 31,2200 -1,51% 31,5200 31,9000 31,1000 499.378 15.644.735,66
    12/4/2006 31,7000 0,32% 31,5000 31,8400 31,4000 646.874 20.442.227,98
    11/4/2006 31,6000 -1,06% 31,9400 32,0000 31,3800 1.012.594 32.013.004,08
    10/4/2006 31,9400 1,72% 31,8800 32,0800 31,3800 514.744 16.395.051,34
    07/4/2006 31,4000 0,00% 32,0200 32,1400 31,3600 849.988 26.927.694,22
    06/4/2006 31,4000 0,45% 31,7200 31,9400 31,3000 586.972 18.565.275,84
    05/4/2006 31,2600 0,64% 31,2000 31,4600 30,9600 706.475 22.087.702,60
    04/4/2006 31,0600 -0,70% 31,2200 31,3000 30,9000 1.153.301 35.875.860,18
    03/4/2006 31,2800 -0,82% 31,4000 31,6400 31,2600 869.061 27.308.067,72
    31/3/2006 31,5400 0,13% 31,5800 31,7000 31,4000 1.490.003 47.032.224,94
    30/3/2006 31,5000 0,06% 31,8000 31,9800 31,4400 943.139 29.801.621,36
    29/3/2006 31,4800 -0,25% 31,9000 31,9000 31,3800 778.948 24.662.327,12
    28/3/2006 31,5600 -0,82% 31,8200 31,9800 31,4000 605.998 19.255.511,52
    27/3/2006 31,8200 -0,50% 32,0000 32,0000 31,7600 482.893 15.413.120,60
    24/3/2006 31,9800 -0,06% 32,2400 32,3000 31,7000 335.479 10.739.481,00
    23/3/2006 32,0000 0,31% 31,9000 32,1000 31,9000 650.322 20.823.367,04
    22/3/2006 31,9000 0,44% 31,6000 32,0000 31,5200 485.463 15.448.190,59
    21/3/2006 31,7600 -0,06% 31,7800 31,9400 31,7200 541.862 17.237.830,62
    20/3/2006 31,7800 0,57% 31,9000 32,0000 31,6400 969.204 30.853.199,84
    17/3/2006 31,6000 0,32% 31,6000 31,9600 31,2600 747.592 23.551.242,96
    16/3/2006 31,5000 0,90% 31,2200 32,0800 31,1200 825.509 26.016.151,18
    15/3/2006 31,2200 -1,76% 32,6800 32,6800 31,2200 676.821 21.527.470,76
    14/3/2006 31,7800 -3,11% 32,8000 32,8200 31,7800 587.524 18.867.864,62
    13/3/2006 32,8000 2,05% 32,1400 32,8200 31,5800 557.486 17.994.748,58
    10/3/2006 32,1400 -1,11% 33,0000 33,1000 31,9400 700.523 22.829.266,68
    09/3/2006 32,5000 3,83% 32,1400 32,7000 31,9200 1.231.624 39.827.178,84
    08/3/2006 31,3000 0,00% 31,1800 31,5000 31,1000 1.198.474 37.475.259,52
    07/3/2006 31,3000 1,36% 31,5000 31,6000 31,0000 2.127.396 66.573.462,04
    03/3/2006 30,8800 -2,09% 31,5400 31,7600 30,8600 609.706 19.129.285,50
    02/3/2006 31,5400 -2,35% 32,3000 32,3000 31,5200 645.583 20.545.017,24
    01/3/2006 32,3000 1,32% 32,2800 32,6200 32,1400 1.543.577 50.089.144,46
    28/2/2006 31,8800 1,59% 31,3800 31,8800 31,0400 620.068 19.467.689,90
    27/2/2006 31,3800 -1,81% 32,0000 32,0000 31,3800 408.639 12.903.579,00
    24/2/2006 31,9600 -0,87% 32,2400 32,2400 31,8400 345.057 11.042.757,06
    23/2/2006 32,2400 -0,06% 32,1200 32,5400 31,9400 573.268 18.444.288,84
    22/2/2006 32,2600 1,38% 31,8600 32,3000 31,7200 728.426 23.343.125,92
    21/2/2006 31,8200 -0,56% 32,0000 32,2400 31,7400 940.950 30.075.365,22
    20/2/2006 32,0000 -0,06% 32,0400 32,3800 31,9200 249.512 8.004.206,34
    17/2/2006 32,0200 -0,87% 32,2600 32,4000 32,0200 394.524 12.733.742,88
    16/2/2006 32,3000 -0,92% 32,5000 32,8200 32,1800 879.898 28.605.494,96
    15/2/2006 32,6000 1,88% 32,4800 32,6800 32,2000 918.353 29.919.435,10
    14/2/2006 32,0000 -0,81% 32,0000 32,2000 31,9600 645.133 20.674.411,72
    13/2/2006 32,2600 -2,24% 32,9400 32,9400 32,0400 608.846 19.678.785,58
    10/2/2006 33,0000 -0,18% 33,0000 33,7000 32,8600 710.362 23.627.225,94
    09/2/2006 33,0600 1,72% 32,5000 33,0600 32,5000 760.877 24.968.897,38
    08/2/2006 32,5000 0,56% 32,1400 32,6000 31,9000 401.602 12.922.118,20
    07/2/2006 32,3200 -1,52% 32,5400 32,6000 32,0200 427.855 13.830.559,40
    06/2/2006 32,8200 2,24% 32,0000 32,8400 31,7600 869.903 28.218.199,86
    03/2/2006 32,1000 1,45% 32,0000 32,2000 31,8400 869.447 27.839.766,30
    02/2/2006 31,6400 2,39% 31,3000 31,6400 30,9400 533.603 16.715.871,60
    01/2/2006 30,9000 -0,13% 30,9400 31,0800 30,5400 426.266 13.161.319,66
    31/1/2006 30,9400 0,65% 30,6000 31,1200 30,4200 1.107.933 34.192.990,52
    30/1/2006 30,7400 -1,35% 31,1600 31,1600 30,5200 573.166 17.641.973,92
    27/1/2006 31,1600 -1,52% 32,1600 32,1600 29,9000 6.232.329 189.752.541,34
    26/1/2006 31,6400 -1,68% 32,0200 32,1400 31,6400 696.348 22.174.708,24
    25/1/2006 32,1800 -0,12% 32,7200 32,7600 32,0000 846.608 27.324.688,60
    24/1/2006 32,2200 4,00% 31,3000 32,2800 31,0400 1.652.897 52.352.562,44
    23/1/2006 30,9800 2,24% 30,3000 30,9800 30,0200 1.854.962 56.516.841,86
    20/1/2006 30,3000 -0,13% 30,2800 30,5400 30,2000 1.543.914 46.864.669,56
    19/1/2006 30,3400 -0,20% 30,7600 30,9800 30,2000 1.583.020 48.235.882,26
    18/1/2006 30,4000 -2,94% 30,9600 30,9600 30,2600 1.080.638 33.035.057,74
    17/1/2006 31,3200 -2,31% 31,7800 32,2800 31,3200 785.128 24.961.071,56
    16/1/2006 32,0600 3,15% 31,1000 32,4800 31,1000 1.278.459 40.784.834,18
    13/1/2006 31,0800 -2,20% 31,1000 31,3400 30,7800 1.694.338 52.439.855,46
    12/1/2006 31,7800 -1,67% 32,6000 32,6000 31,6600 1.283.711 41.012.671,54
    11/1/2006 32,3200 2,60% 31,5000 32,8600 31,5000 2.860.888 92.386.784,32
    10/1/2006 31,5000 3,69% 30,1000 31,7000 30,0600 2.085.198 64.410.035,68
    09/1/2006 30,3800 4,54% 30,3200 30,7600 30,1000 2.141.649 65.012.723,28
    05/1/2006 29,0600 -0,21% 29,1800 29,3200 28,8600 584.631 16.995.199,38
    04/1/2006 29,1200 2,90% 28,7600 29,3200 28,4200 1.048.764 30.236.441,70
    03/1/2006 28,3000 -2,62% 29,0600 29,0600 28,3000 555.398 15.946.151,68
    02/1/2006 29,0600 -0,14% 29,0200 29,1400 28,9800 218.760 6.354.409,24
    30/12/2005 29,1000 2,97% 28,1000 29,1000 28,1000 363.728 10.351.415,66
    29/12/2005 28,2600 1,07% 28,1600 28,2800 27,7000 564.137 15.822.372,88
    28/12/2005 27,9600 -0,36% 28,1000 28,1000 27,7000 229.988 6.399.406,36
    27/12/2005 28,0600 0,29% 27,9800 28,2800 27,5800 413.329 11.534.753,22
    23/12/2005 27,9800 1,52% 27,8000 28,0000 27,4600 378.205 10.449.509,66
    22/12/2005 27,5600 -1,57% 28,0000 28,1000 27,5000 1.188.556 33.168.705,94
    21/12/2005 28,0000 0,29% 28,0800 28,3200 27,8000 1.661.319 46.469.082,20
    20/12/2005 27,9200 0,14% 27,7800 28,1200 27,6600 1.101.464 30.738.822,60
    19/12/2005 27,8800 -1,27% 28,1600 28,2400 27,8400 906.743 25.363.879,48
    16/12/2005 28,2400 -2,62% 29,0000 29,5200 28,1800 953.765 27.604.287,02
    15/12/2005 29,0000 3,20% 28,1200 29,0800 28,1200 1.404.771 40.317.193,68
    14/12/2005 28,1000 -0,21% 27,3200 28,2800 27,3200 926.725 25.823.968,62
    13/12/2005 28,1600 0,21% 28,1000 28,2800 28,0000 591.871 16.675.311,82
    12/12/2005 28,1000 1,44% 27,9800 28,1800 27,9000 532.774 14.947.850,94
    09/12/2005 27,7000 -0,72% 27,5000 28,0000 27,5000 599.168 16.696.538,80
    08/12/2005 27,9000 1,53% 27,3200 28,0600 27,2600 1.434.718 39.913.414,78
    07/12/2005 27,4800 4,49% 27,2200 27,5800 27,1000 2.398.758 65.759.338,88
    06/12/2005 26,3000 -0,30% 26,3800 26,5400 26,2400 465.680 12.273.592,90
    05/12/2005 26,3800 -0,83% 26,6000 26,6200 26,3800 350.515 9.305.453,68
    02/12/2005 26,6000 -0,37% 26,7000 26,7000 26,3000 721.205 19.131.183,22
    01/12/2005 26,7000 2,14% 26,3000 26,8200 26,3000 1.321.532 35.307.931,62
    30/11/2005 26,1400 -3,54% 27,1000 27,1200 26,0800 738.378 19.781.247,54
    29/11/2005 27,1000 0,44% 27,1000 27,3000 26,9000 614.614 16.667.000,42
    28/11/2005 26,9800 0,90% 26,0200 27,0000 26,0200 462.691 12.389.148,48
    25/11/2005 26,7400 0,07% 26,7200 26,8400 26,5400 278.422 7.423.294,88
    24/11/2005 26,7200 1,14% 26,5000 26,7800 26,4400 547.117 14.560.316,78
    23/11/2005 26,4200 0,61% 26,5000 26,6400 26,3000 698.645 18.483.843,28
    22/11/2005 26,2600 1,16% 26,2000 26,7600 26,0400 694.011 18.324.442,26
    21/11/2005 25,9600 0,23% 26,0800 26,2400 25,7000 654.159 17.017.908,22
    18/11/2005 25,9000 -0,31% 26,0000 26,1600 25,7400 1.068.433 27.632.161,28
    17/11/2005 25,9800 4,25% 25,1000 26,0600 25,1000 1.685.242 43.315.422,74
    16/11/2005 24,9200 2,81% 24,2400 24,9800 23,7000 1.491.624 36.177.672,32
    15/11/2005 24,2400 -2,49% 24,7600 24,8400 24,1600 552.552 13.513.460,84
    14/11/2005 24,8600 0,89% 24,5000 25,0800 24,5000 617.950 15.361.939,72
    11/11/2005 24,6400 -0,48% 24,7800 24,8400 24,5000 550.428 13.593.755,48
    10/11/2005 24,7600 0,81% 24,5600 24,8000 24,5600 474.440 11.719.221,96
    09/11/2005 24,5600 0,74% 24,6800 24,6800 24,3800 573.126 14.050.500,64
    08/11/2005 24,3800 -1,06% 24,8000 24,9400 24,3000 613.152 15.127.095,54
    07/11/2005 24,6400 0,98% 24,3600 24,7000 24,3600 356.858 8.772.614,26
    04/11/2005 24,4000 0,99% 24,1600 24,4000 24,0400 448.996 10.879.965,20
    03/11/2005 24,1600 2,20% 24,0000 24,2400 23,9400 878.489 21.144.227,28
    02/11/2005 23,6400 -1,99% 24,1200 24,2000 23,6000 861.971 20.527.981,18
    01/11/2005 24,1200 0,17% 24,0800 24,4200 24,0400 842.097 20.385.083,46
    31/10/2005 24,0800 1,43% 24,0400 24,3400 23,9600 2.462.915 59.331.773,66
    27/10/2005 23,7400 2,06% 23,6800 23,8400 23,3000 838.894 19.831.972,32
    26/10/2005 23,2600 -1,11% 23,5400 23,6200 23,1000 1.597.884 37.264.875,62
    25/10/2005 23,5200 -1,18% 23,8000 23,9000 23,4800 928.227 21.947.626,10
    24/10/2005 23,8000 -1,00% 24,0000 24,0400 23,7400 1.181.379 28.196.213,52
    21/10/2005 24,0400 -2,59% 24,3000 24,5000 23,9800 1.257.666 30.380.149,70
    20/10/2005 24,6800 -1,99% 25,5200 25,5200 24,5400 970.361 24.344.978,00
    19/10/2005 25,1800 -1,64% 25,3200 25,4800 25,0600 1.280.529 32.413.970,94
    18/10/2005 25,6000 0,23% 25,6600 25,7600 25,3600 581.828 14.849.536,64
    17/10/2005 25,5400 0,08% 25,9800 25,9800 25,4600 194.050 4.955.843,00
    14/10/2005 25,5200 -0,08% 25,5400 25,5800 25,4400 905.056 23.083.560,90
    13/10/2005 25,5400 0,08% 25,5200 25,6000 25,5000 652.879 16.663.808,78
    12/10/2005 25,5200 -0,08% 25,6000 25,6400 25,4600 1.297.258 33.102.906,82
    11/10/2005 25,5400 -0,31% 25,3800 25,7000 25,3800 602.660 15.389.939,86
    10/10/2005 25,6200 0,47% 25,5000 25,7600 25,5000 101.455 2.601.971,38
    07/10/2005 25,5000 0,00% 25,5000 25,8000 25,4600 726.743 18.535.822,94
    06/10/2005 25,5000 -0,86% 25,5000 25,5400 25,4400 1.106.589 28.223.880,88
    05/10/2005 25,7200 -1,08% 25,9000 25,9600 25,6800 549.288 14.145.543,78
    04/10/2005 26,0000 -0,15% 25,8000 26,3200 25,8000 886.259 23.070.584,94
    03/10/2005 26,0400 0,77% 25,8400 26,2600 25,8000 898.635 23.440.245,22
    30/9/2005 25,8400 -0,39% 25,9400 25,9800 25,6400 289.365 7.484.270,66
    29/9/2005 25,9400 1,57% 25,4400 26,0000 25,2400 3.585.771 91.744.832,84
    28/9/2005 25,5400 -0,47% 25,9200 25,9600 25,4200 947.044 24.303.584,26
    27/9/2005 25,6600 -0,85% 25,6000 25,8400 25,6000 839.864 21.560.116,90
    26/9/2005 25,8800 1,17% 25,6000 26,0400 25,6000 449.447 11.634.640,50
    23/9/2005 25,5800 -1,62% 25,5000 25,7000 25,5000 584.497 14.960.520,22
    22/9/2005 26,0000 -0,15% 25,9800 26,1000 25,5000 895.153 23.067.078,06
    21/9/2005 26,0400 -0,69% 26,3200 26,3200 25,7600 602.356 15.726.386,64
    20/9/2005 26,2200 0,54% 26,3000 26,3000 25,7800 328.978 8.579.629,50
    19/9/2005 26,0800 -0,08% 26,0800 26,2200 25,9000 221.124 5.756.031,60
    16/9/2005 26,1000 -0,53% 26,1200 26,3200 25,9000 470.974 12.283.397,80
    15/9/2005 26,2400 2,34% 25,6400 26,2400 25,5000 365.401 9.465.740,56
    14/9/2005 25,6400 0,79% 25,3600 25,7200 25,3600 314.083 8.026.134,86
    13/9/2005 25,4400 0,47% 25,1200 25,6000 25,1200 965.150 24.500.953,44
    12/9/2005 25,3200 -1,09% 25,7000 25,8000 25,2600 906.251 23.027.970,64
    09/9/2005 25,6000 -2,74% 26,1000 26,2400 25,5200 512.508 13.171.840,46
    08/9/2005 26,3200 -2,16% 26,9000 26,9000 26,1400 578.461 15.237.199,44
    07/9/2005 26,9000 0,82% 26,6600 26,9400 26,6400 498.289 13.378.883,10
    06/9/2005 26,6800 1,06% 26,4000 26,7200 26,4000 661.519 17.597.059,52
    05/9/2005 26,4000 0,76% 26,3000 26,4200 26,0000 164.384 4.318.591,62
    02/9/2005 26,2000 -0,15% 26,2400 26,2400 25,9400 1.359.211 35.563.365,70
    01/9/2005 26,2400 1,94% 25,9000 26,3000 25,5200 720.029 18.671.715,76
    31/8/2005 25,7400 0,47% 25,9000 25,9400 25,5000 608.520 15.649.793,02
    30/8/2005 25,6200 -0,08% 25,8800 25,9000 25,4600 260.748 6.687.272,42
    29/8/2005 25,6400 -1,31% 25,6200 25,7800 25,6000 305.394 7.834.863,32
    26/8/2005 25,9800 1,41% 25,9800 26,0400 25,7000 435.508 11.288.376,08
    25/8/2005 25,6200 0,47% 25,3600 25,8600 25,3200 375.706 9.630.094,06
    24/8/2005 25,5000 0,00% 25,3800 25,5600 25,3400 1.100.937 28.037.619,92
    23/8/2005 25,5000 -0,08% 25,4800 25,6000 25,3000 1.001.127 25.493.454,42
    22/8/2005 25,5200 -0,39% 25,9000 25,9000 25,4800 456.860 11.669.399,86
    19/8/2005 25,6200 -1,08% 25,8000 25,9400 25,5400 573.138 14.755.801,16
    18/8/2005 25,9000 0,86% 26,0000 26,2000 25,7000 438.666 11.369.118,20
    17/8/2005 25,6800 -2,06% 26,2200 26,2400 25,5600 414.791 10.707.644,06
    16/8/2005 26,2200 2,90% 25,8800 26,3000 25,8400 1.096.842 28.523.552,50
    12/8/2005 25,4800 -0,16% 25,4200 25,5800 25,1000 1.584.083 40.118.717,98
    11/8/2005 25,5200 -0,62% 25,6000 25,9800 25,4800 1.042.681 26.740.042,22
    10/8/2005 25,6800 -0,39% 25,7800 25,8400 25,3800 1.420.466 36.330.674,28
    09/8/2005 25,7800 -1,83% 26,7600 26,7600 25,7200 723.904 18.874.222,78
    08/8/2005 26,2600 0,46% 26,1400 26,4800 26,1400 297.278 7.806.016,16
    05/8/2005 26,1400 -2,17% 26,6400 27,2200 26,0400 1.806.788 48.098.474,66
    04/8/2005 26,7200 -0,45% 26,3000 26,8000 26,3000 1.026.314 27.387.088,72
    03/8/2005 26,8400 1,05% 26,5200 26,9000 26,3200 987.663 26.314.040,52
    02/8/2005 26,5600 -0,52% 26,5000 26,6000 26,2000 1.147.751 30.348.276,90
    01/8/2005 26,7000 -0,52% 26,8400 26,9600 26,2200 937.865 24.973.632,10
    29/7/2005 26,8400 2,29% 26,2400 26,8800 26,2400 1.774.061 47.063.451,76
    28/7/2005 26,2400 1,16% 26,1000 26,4800 25,9600 1.550.424 40.530.494,32
    27/7/2005 25,9400 -0,84% 26,2200 26,2600 25,6000 1.297.683 33.640.019,18
    26/7/2005 26,1600 1,47% 25,8000 26,2000 25,6400 1.014.338 26.279.749,70
    25/7/2005 25,7800 0,78% 25,9600 25,9600 25,6000 1.079.292 27.829.697,70
    22/7/2005 25,5800 -0,08% 25,7200 25,9000 25,4800 2.364.521 60.644.222,10
    21/7/2005 25,6000 -0,62% 25,2400 25,9200 25,2400 6.402.660 163.498.850,72
    20/7/2005 25,7600 -1,08% 26,0400 26,1800 25,5400 55.111.639 1.334.557.497,82
    19/7/2005 26,0400 2,12% 25,5600 26,3000 25,5600 1.752.124 45.606.947,26
    18/7/2005 25,5000 4,77% 24,8800 26,1400 24,8800 2.849.069 72.859.279,04
    15/7/2005 24,3400 0,83% 24,5000 24,8400 24,2600 1.425.564 34.942.140,34
    14/7/2005 24,1400 -2,66% 24,8000 24,8000 24,0200 1.782.751 43.342.521,42
    13/7/2005 24,8000 1,14% 24,4800 24,8400 24,4600 942.205 23.265.485,04
    12/7/2005 24,5200 1,91% 24,0800 24,6000 23,9800 1.160.434 28.313.598,62
    11/7/2005 24,0600 1,69% 23,7000 24,5400 23,6600 1.877.738 45.431.822,14
    08/7/2005 23,6600 0,42% 23,9000 23,9000 23,5600 1.360.790 32.238.644,90
    07/7/2005 23,5600 -1,26% 23,8600 23,8600 23,3000 1.693.098 39.862.585,76
    06/7/2005 23,8600 0,00% 23,3000 23,9200 23,2000 1.926.037 45.347.589,28

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΙΒΑΝ 0,0840 20,00 % 0,0140 3
    ΜΕΡΚΟ 67,8000 9,71 % 6,0000 13
    ΛΟΓΟΣ 0,7700 7,69 % 0,0550 400
    ΜΟΝΤΑ 0,6100 6,09 % 0,0350 650
    ΜΙΝ 0,2980 5,67 % 0,0160 10.850
    ΝΤΟΠΛΕΡ 0,6100 4,27 % 0,0250 7.500
    ΑΣΤΑΚ 7,8000 4,00 % 0,3000 1
    ΑΒΕ 0,3100 3,33 % 0,0100 32.650
    ΦΙΕΡ 0,6500 3,17 % 0,0200 5
    ΙΝΤΕΚ 1,1100 2,78 % 0,0300 1.650
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 0,3620 -19,56 % -0,0880 480
    ΕΧ 0,9000 -10,00 % -0,1000 120
    ΜΑΣΟΠ 1,8300 -8,04 % -0,1600 1.100
    ΑΒΑΞ 0,5600 -4,27 % -0,0250 217.216
    ΒΙΟΚΑ 1,1800 -4,07 % -0,0500 2.000
    ΙΝΤΕΤ 0,7800 -3,11 % -0,0250 300
    ΠΡΟΝΤΕΑ 6,6000 -2,94 % -0,2000 92
    ΚΥΡΙΟ 2,0200 -2,88 % -0,0600 200
    ΚΜΟΛ 2,0200 -1,94 % -0,0400 50
    ΠΕΡΦ 3,5000 -1,69 % -0,0600 350
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 3,0340 -0,49 % -0,0150 1.039.456
    ΟΤΕ 13,8200 -0,43 % -0,0600 983.355
    ΟΠΑΠ 11,7500 -0,25 % -0,0300 757.272
    ΑΛΦΑ 1,8550 0,16 % 0,0030 727.277
    ΔΕΗ 4,1980 0,10 % 0,0040 591.113
    ΕΥΡΩΒ 0,9015 0,17 % 0,0015 570.888
    ΜΥΤΙΛ 10,1900 -0,29 % -0,0300 442.495
    ΜΟΗ 20,4400 0,79 % 0,1600 354.875
    ΛΑΜΔΑ 8,3500 0,60 % 0,0500 349.904
    ΠΕΙΡ 3,2900 0,00 % 0,0000 327.669
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,9015 0,17 % 638.460 570,9χιλ.
    ΜΙΓ 0,1090 -0,91 % 415.330 45.439
    ΑΛΦΑ 1,8550 0,16 % 392.047 727,3χιλ.
    ΕΤΕ 3,0340 -0,49 % 344.485 1,04εκ.
    ΑΒΑΞ 0,5600 -4,27 % 217.216 121,3χιλ.
    ΔΕΗ 4,1980 0,10 % 140.930 591,1χιλ.
    ΕΛΛΑΚΤΩΡ 1,9420 -1,32 % 108.199 210,8χιλ.
    ΑΤΤ 0,3865 -0,90 % 103.520 39.447
    ΠΕΙΡ 3,2900 0,00 % 100.214 327,7χιλ.
    ΟΤΕ 13,8200 -0,43 % 70.920 983,4χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΙΝ 0,2980 5,67 % 10.850 0,18 %
    ΑΒΑΞ 0,5600 -4,27 % 217.216 0,15 %
    ΠΡΟΦ 4,0200 0,50 % 10.420 0,09 %
    ΒΙΟΣΚ 0,4530 0,00 % 13.600 0,09 %
    ΜΛΣ 1,4100 0,00 % 9.781 0,08 %
    ΝΤΟΠΛΕΡ 0,6100 4,27 % 7.500 0,07 %
    ΠΑΠ 1,6900 1,50 % 17.592 0,07 %
    ΔΕΗ 4,1980 0,10 % 140.930 0,06 %
    ΕΛΛΑΚΤΩΡ 1,9420 -1,32 % 108.199 0,05 %
    ΜΙΓ 0,1090 -0,91 % 415.330 0,04 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΙΝΤΕΚ 1,1100 2,78 % 1.650 9,26 %
    ΑΒΑΞ 0,5600 -4,27 % 217.216 7,18 %
    ΑΒΕ 0,3100 3,33 % 32.650 6,00 %
    ΠΑΙΡ 0,4200 0,48 % 2.020 4,78 %
    ΜΟΥΖΚ 0,4980 1,63 % 3.240 4,08 %
    ΕΥΡΩΒ 0,9015 0,17 % 638.460 4,00 %
    ΕΛΓΕΚ 0,4200 0,00 % 8.084 3,81 %
    ΑΤΤ 0,3865 -0,90 % 103.520 3,46 %
    ΑΛΜΥ 1,4600 0,00 % 1.275 3,42 %
    ΣΠΥΡ 0,2400 0,84 % 5.276 3,36 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%