| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | -0,0350 | 10.256 |
| ΛΑΝΑΚ | 1,4200 | -4,05 % | -0,0600 | 2.354 |
| ΔΡΟΜΕ | 0,3300 | -3,51 % | -0,0120 | 1.171 |
| ΦΟΥΝΤΛ | 0,9560 | -3,43 % | -0,0340 | 54.965 |
| ΑΑΑΚ | 7,3500 | -3,29 % | -0,2500 | 5 |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | -0,0140 | 1.114 |
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 8.737.955 |
| ΑΒΕ | 0,5080 | -2,31 % | -0,0120 | 30.460 |
| ΠΡΔ | 0,4640 | -2,11 % | -0,0100 | 11.530 |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | -0,0300 | 98.836 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
18,4000 €
0,1000 (0,55%)
- Άνοιγμα 18,4400
- Υψηλό 18,5700
- Χαμηλό 18,3100
- Όγκος 302.060
- Τζίρος 5.561.009 €
- Πράξεις 1.398
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/4/2011 | 14,0720 | -3,85% | 14,7100 | 14,7100 | 13,9500 | 1.129.974 | ,00 |
| 01/4/2011 | 14,6350 | 3,25% | 14,2600 | 14,7290 | 14,0820 | 1.250.878 | ,00 |
| 31/3/2011 | 14,1750 | -4,97% | 14,8320 | 14,9350 | 14,1190 | 1.317.402 | ,00 |
| 30/3/2011 | 14,9160 | -4,22% | 15,9010 | 15,9010 | 14,8700 | 775.675 | ,00 |
| 29/3/2011 | 15,5730 | -0,72% | 15,5070 | 15,9200 | 15,4790 | 534.613 | ,00 |
| 28/3/2011 | 15,6860 | 0,85% | 15,6200 | 15,6860 | 15,3390 | 935.798 | ,00 |
| 24/3/2011 | 15,5540 | 2,72% | 15,1420 | 15,7140 | 15,1420 | 600.256 | ,00 |
| 23/3/2011 | 15,1420 | -0,24% | 15,0290 | 15,4510 | 15,0290 | 809.186 | ,00 |
| 22/3/2011 | 15,1790 | 3,06% | 14,8230 | 15,3100 | 14,8130 | 898.024 | ,00 |
| 21/3/2011 | 14,7290 | -1,87% | 15,0290 | 15,1600 | 14,7290 | 685.412 | ,00 |
| 18/3/2011 | 15,0100 | -1,05% | 15,2920 | 15,2920 | 14,8600 | 771.257 | ,00 |
| 17/3/2011 | 15,1700 | 2,34% | 14,9160 | 15,1980 | 14,6820 | 797.713 | ,00 |
| 16/3/2011 | 14,8230 | 2,14% | 14,5880 | 14,9730 | 14,5410 | 661.025 | ,00 |
| 15/3/2011 | 14,5130 | -4,51% | 15,0480 | 15,1890 | 14,4850 | 802.272 | ,00 |
| 14/3/2011 | 15,1980 | 3,58% | 14,9920 | 15,4320 | 14,9350 | 1.186.556 | ,00 |
| 11/3/2011 | 14,6730 | 1,23% | 14,5790 | 14,9070 | 14,4570 | 536.886 | ,00 |
| 10/3/2011 | 14,4940 | 0,00% | 14,3630 | 14,5410 | 14,2600 | 702.347 | ,00 |
| 09/3/2011 | 14,4940 | -0,32% | 14,5410 | 14,9450 | 14,4570 | 495.164 | ,00 |
| 08/3/2011 | 14,5410 | -2,21% | 14,9540 | 15,0480 | 14,5410 | 1.015.756 | ,00 |
| 04/3/2011 | 14,8700 | 0,45% | 15,0010 | 15,0100 | 14,7940 | 417.059 | ,00 |
| 03/3/2011 | 14,8040 | -0,13% | 14,8600 | 14,8880 | 14,5600 | 577.799 | ,00 |
| 02/3/2011 | 14,8230 | 3,27% | 14,0720 | 14,9630 | 13,9030 | 976.931 | ,00 |
| 01/3/2011 | 14,3540 | 1,13% | 14,1190 | 14,4380 | 14,0160 | 580.613 | ,00 |
| 28/2/2011 | 14,1940 | 2,57% | 13,8380 | 14,2500 | 13,6030 | 640.904 | ,00 |
| 25/2/2011 | 13,8380 | -1,73% | 13,8660 | 14,0250 | 13,6130 | 553.434 | ,00 |
| 24/2/2011 | 14,0820 | 2,11% | 13,8840 | 14,2030 | 13,7720 | 601.163 | ,00 |
| 23/2/2011 | 13,7910 | -3,61% | 14,2410 | 14,4470 | 13,7060 | 762.973 | ,00 |
| 22/2/2011 | 14,3070 | -2,61% | 14,4470 | 14,4850 | 14,0910 | 570.524 | ,00 |
| 21/2/2011 | 14,6910 | -2,13% | 15,0100 | 15,1890 | 14,4570 | 427.732 | ,00 |
| 18/2/2011 | 15,0100 | -1,84% | 15,4320 | 15,4420 | 14,9730 | 944.724 | ,00 |
| 17/2/2011 | 15,2920 | 2,20% | 14,9630 | 15,4040 | 14,8880 | 861.349 | ,00 |
| 16/2/2011 | 14,9630 | 0,06% | 14,8410 | 14,9630 | 14,7760 | 477.073 | ,00 |
| 15/2/2011 | 14,9540 | -0,37% | 14,9630 | 14,9630 | 14,6350 | 391.492 | ,00 |
| 14/2/2011 | 15,0100 | 2,96% | 14,7290 | 15,0100 | 14,5410 | 440.125 | ,00 |
| 11/2/2011 | 14,5790 | 0,07% | 14,3720 | 15,0100 | 14,2970 | 629.966 | ,00 |
| 10/2/2011 | 14,5690 | -1,71% | 14,8230 | 14,8230 | 14,2600 | 552.320 | ,00 |
| 09/2/2011 | 14,8230 | 2,47% | 14,4470 | 14,9540 | 14,4470 | 406.986 | ,00 |
| 08/2/2011 | 14,4660 | -3,02% | 14,9160 | 15,1230 | 14,4290 | 779.160 | ,00 |
| 07/2/2011 | 14,9160 | -0,63% | 14,8410 | 15,0100 | 14,6820 | 483.601 | ,00 |
| 04/2/2011 | 15,0100 | 2,56% | 14,7480 | 15,0670 | 14,6910 | 727.923 | ,00 |
| 03/2/2011 | 14,6350 | 1,43% | 14,3350 | 14,7760 | 14,3350 | 808.112 | ,00 |
| 02/2/2011 | 14,4290 | -0,12% | 14,4470 | 14,5410 | 14,2600 | 725.542 | ,00 |
| 01/2/2011 | 14,4470 | 4,69% | 13,7720 | 14,8230 | 13,7720 | 1.106.841 | ,00 |
| 31/1/2011 | 13,8000 | -1,34% | 13,9310 | 14,0250 | 13,7720 | 694.146 | ,00 |
| 28/1/2011 | 13,9880 | -2,48% | 14,3440 | 14,3440 | 13,9880 | 497.213 | ,00 |
| 27/1/2011 | 14,3440 | 3,31% | 13,7530 | 14,3540 | 13,6130 | 1.302.805 | ,00 |
| 26/1/2011 | 13,8840 | 8,34% | 13,2560 | 13,8840 | 13,2370 | 1.566.814 | ,00 |
| 25/1/2011 | 12,8150 | -2,29% | 13,0590 | 13,3120 | 12,7870 | 495.997 | ,00 |
| 24/1/2011 | 13,1150 | 2,72% | 12,8340 | 13,1340 | 12,5990 | 999.006 | ,00 |
| 21/1/2011 | 12,7680 | -4,50% | 13,4150 | 13,5940 | 12,7680 | 1.156.452 | ,00 |
| 20/1/2011 | 13,3690 | 3,04% | 12,9930 | 13,5560 | 12,8810 | 904.832 | ,00 |
| 19/1/2011 | 12,9750 | 3,37% | 12,7120 | 13,1150 | 12,7120 | 984.813 | ,00 |
| 18/1/2011 | 12,5520 | 0,98% | 12,4400 | 12,6460 | 12,3460 | 377.749 | ,00 |
| 17/1/2011 | 12,4300 | 0,37% | 12,4300 | 12,7210 | 12,2150 | 443.666 | ,00 |
| 14/1/2011 | 12,3840 | 0,76% | 12,3370 | 12,6460 | 11,9710 | 665.222 | ,00 |
| 13/1/2011 | 12,2900 | 0,47% | 12,3840 | 12,6840 | 12,2710 | 527.839 | ,00 |
| 12/1/2011 | 12,2330 | 1,87% | 12,1860 | 12,6560 | 12,1580 | 1.253.112 | ,00 |
| 11/1/2011 | 12,0080 | 0,94% | 11,9140 | 12,2430 | 11,9140 | 738.022 | ,00 |
| 10/1/2011 | 11,8960 | 3,09% | 11,5860 | 12,0080 | 11,5580 | 814.987 | ,00 |
| 07/1/2011 | 11,5390 | -0,41% | 11,8020 | 11,8020 | 11,2770 | 987.965 | ,00 |
| 05/1/2011 | 11,5860 | -3,89% | 11,9140 | 11,9140 | 11,4920 | 618.397 | ,00 |
| 04/1/2011 | 12,0550 | -0,70% | 12,0550 | 12,1580 | 11,9610 | 633.818 | ,00 |
| 03/1/2011 | 12,1400 | 0,00% | 12,1960 | 12,1960 | 12,0080 | 331.866 | ,00 |
| 31/12/2010 | 12,1400 | -0,46% | 12,1960 | 12,2710 | 12,0180 | 252.514 | ,00 |
| 30/12/2010 | 12,1960 | 0,00% | 12,1020 | 12,1960 | 11,7740 | 363.705 | ,00 |
| 29/12/2010 | 12,1960 | 1,09% | 12,0740 | 12,1960 | 12,0740 | 324.277 | ,00 |
| 28/12/2010 | 12,0650 | 2,88% | 11,8770 | 12,1490 | 11,7640 | 353.133 | ,00 |
| 27/12/2010 | 11,7270 | -2,11% | 11,8210 | 11,9140 | 11,6890 | 337.761 | ,00 |
| 23/12/2010 | 11,9800 | -0,39% | 11,9610 | 12,1770 | 11,9610 | 432.118 | ,00 |
| 22/12/2010 | 12,0270 | 0,16% | 11,9710 | 12,1770 | 11,9330 | 683.526 | ,00 |
| 21/12/2010 | 12,0080 | 1,58% | 11,9140 | 12,2520 | 11,8210 | 895.611 | ,00 |
| 20/12/2010 | 11,8210 | -3,07% | 12,0550 | 12,0650 | 11,7270 | 506.967 | ,00 |
| 17/12/2010 | 12,1960 | -1,52% | 12,3840 | 12,4400 | 12,0270 | 569.416 | ,00 |
| 16/12/2010 | 12,3840 | 1,08% | 12,0830 | 12,3840 | 12,0830 | 612.731 | ,00 |
| 15/12/2010 | 12,2520 | -3,69% | 12,3840 | 12,5240 | 12,2430 | 755.092 | ,00 |
| 14/12/2010 | 12,7210 | 0,44% | 12,7590 | 12,7960 | 12,5240 | 1.024.004 | ,00 |
| 13/12/2010 | 12,6650 | 1,89% | 12,4300 | 12,7490 | 12,2620 | 871.009 | ,00 |
| 10/12/2010 | 12,4300 | -2,22% | 12,6270 | 12,7490 | 12,3460 | 703.391 | ,00 |
| 09/12/2010 | 12,7120 | -2,52% | 12,9840 | 13,0780 | 12,7120 | 412.687 | ,00 |
| 08/12/2010 | 13,0400 | 0,73% | 12,9460 | 13,0870 | 12,8060 | 578.697 | ,00 |
| 07/12/2010 | 12,9460 | 0,00% | 13,1340 | 13,1720 | 12,7120 | 1.055.712 | ,00 |
| 06/12/2010 | 12,9460 | 2,83% | 12,5990 | 12,9930 | 12,5520 | 664.801 | ,00 |
| 03/12/2010 | 12,5900 | 4,76% | 12,2710 | 12,6560 | 12,1210 | 585.488 | ,00 |
| 02/12/2010 | 12,0180 | 0,48% | 11,9610 | 12,5710 | 11,8300 | 687.267 | ,00 |
| 01/12/2010 | 11,9610 | 2,82% | 11,5390 | 11,9610 | 11,5390 | 445.708 | ,00 |
| 30/11/2010 | 11,6330 | -0,64% | 11,7080 | 11,8020 | 11,5770 | 835.363 | ,00 |
| 29/11/2010 | 11,7080 | -0,32% | 11,7460 | 11,9800 | 11,6420 | 647.733 | ,00 |
| 26/11/2010 | 11,7460 | 0,89% | 11,5390 | 11,8110 | 11,4080 | 338.558 | ,00 |
| 25/11/2010 | 11,6420 | 0,65% | 11,6800 | 11,7270 | 11,5110 | 582.289 | ,00 |
| 24/11/2010 | 11,5670 | -0,57% | 11,5580 | 11,7830 | 11,4360 | 471.693 | ,00 |
| 23/11/2010 | 11,6330 | 2,48% | 11,4450 | 11,7830 | 11,3990 | 578.301 | ,00 |
| 22/11/2010 | 11,3510 | -3,21% | 11,6800 | 11,7270 | 11,2770 | 322.911 | ,00 |
| 19/11/2010 | 11,7270 | -1,57% | 11,9140 | 11,9240 | 11,6330 | 604.190 | ,00 |
| 18/11/2010 | 11,9140 | -0,32% | 11,9140 | 12,1960 | 11,8490 | 655.291 | ,00 |
| 17/11/2010 | 11,9520 | -0,08% | 12,2240 | 12,2520 | 11,6610 | 452.721 | ,00 |
| 16/11/2010 | 11,9610 | -0,39% | 11,8770 | 12,2800 | 11,8300 | 369.071 | ,00 |
| 15/11/2010 | 12,0080 | 3,89% | 11,5580 | 12,0080 | 11,5580 | 392.080 | ,00 |
| 12/11/2010 | 11,5580 | -2,30% | 11,7360 | 11,8300 | 11,5580 | 368.794 | ,00 |
| 11/11/2010 | 11,8300 | 0,00% | 12,0360 | 12,0650 | 11,8110 | 577.043 | ,00 |
| 10/11/2010 | 11,8300 | -4,83% | 12,2150 | 12,3370 | 11,8300 | 748.523 | ,00 |
| 09/11/2010 | 12,4300 | 3,92% | 12,0180 | 12,4960 | 11,8860 | 318.624 | ,00 |
| 08/11/2010 | 11,9610 | -3,05% | 12,6650 | 12,6650 | 11,9610 | 425.578 | ,00 |
| 05/11/2010 | 12,3370 | 1,08% | 12,0740 | 12,4490 | 11,9990 | 404.302 | ,00 |
| 04/11/2010 | 12,2050 | -3,27% | 12,5340 | 12,6560 | 12,2050 | 744.720 | ,00 |
| 03/11/2010 | 12,6180 | -0,74% | 12,7310 | 12,7310 | 12,5240 | 309.486 | ,00 |
| 02/11/2010 | 12,7120 | 1,12% | 12,6650 | 12,7210 | 12,3080 | 669.169 | ,00 |
| 01/11/2010 | 12,5710 | -1,11% | 12,7590 | 12,9280 | 12,5340 | 1.070.563 | ,00 |
| 29/10/2010 | 12,7120 | 3,59% | 12,1960 | 12,7210 | 12,1490 | 911.327 | ,00 |
| 27/10/2010 | 12,2710 | -2,02% | 12,4400 | 12,6460 | 12,2330 | 897.025 | ,00 |
| 26/10/2010 | 12,5240 | -1,84% | 12,5520 | 12,8530 | 12,4400 | 920.485 | ,00 |
| 25/10/2010 | 12,7590 | 7,09% | 12,0550 | 12,7590 | 12,0180 | 1.280.578 | ,00 |
| 22/10/2010 | 11,9140 | 3,58% | 11,5020 | 12,0650 | 11,5020 | 975.593 | ,00 |
| 21/10/2010 | 11,5020 | 0,17% | 11,5020 | 11,7270 | 11,3990 | 844.512 | ,00 |
| 20/10/2010 | 11,4830 | 1,75% | 11,2200 | 11,5200 | 11,2200 | 629.970 | ,00 |
| 19/10/2010 | 11,2860 | -0,41% | 11,4360 | 11,4360 | 11,2770 | 432.676 | ,00 |
| 18/10/2010 | 11,3330 | 0,25% | 11,3140 | 11,3700 | 11,2010 | 215.444 | ,00 |
| 15/10/2010 | 11,3050 | 3,35% | 11,0140 | 11,3050 | 10,9480 | 778.297 | ,00 |
| 14/10/2010 | 10,9390 | -1,35% | 11,0140 | 11,0890 | 10,7040 | 716.860 | ,00 |
| 13/10/2010 | 11,0890 | 1,20% | 11,0510 | 11,2390 | 11,0510 | 389.168 | ,00 |
| 12/10/2010 | 10,9580 | -2,66% | 11,2580 | 11,3510 | 10,9580 | 507.898 | ,00 |
| 11/10/2010 | 11,2580 | 1,70% | 11,0230 | 11,2950 | 11,0230 | 304.474 | ,00 |
| 08/10/2010 | 11,0700 | -1,26% | 11,1640 | 11,2770 | 11,0700 | 265.782 | ,00 |
| 07/10/2010 | 11,2110 | -0,74% | 11,1640 | 11,4170 | 11,1640 | 444.398 | ,00 |
| 06/10/2010 | 11,2950 | 2,03% | 11,2580 | 11,2950 | 11,0700 | 540.152 | ,00 |
| 05/10/2010 | 11,0700 | -1,17% | 11,3050 | 11,4550 | 10,9290 | 755.310 | ,00 |
| 04/10/2010 | 11,2010 | 1,18% | 11,0700 | 11,2010 | 10,8820 | 461.940 | ,00 |
| 01/10/2010 | 11,0700 | 1,73% | 10,8820 | 11,0700 | 10,7890 | 605.842 | ,00 |
| 30/9/2010 | 10,8820 | -1,79% | 10,9010 | 11,0510 | 10,8730 | 472.082 | ,00 |
| 29/9/2010 | 11,0800 | 2,08% | 10,8540 | 11,1260 | 10,8540 | 535.756 | ,00 |
| 28/9/2010 | 10,8540 | -1,11% | 10,7980 | 10,8820 | 10,7140 | 385.043 | ,00 |
| 27/9/2010 | 10,9760 | 1,91% | 10,8450 | 11,1920 | 10,7890 | 568.386 | ,00 |
| 24/9/2010 | 10,7700 | -0,18% | 10,7890 | 10,7980 | 10,5730 | 455.863 | ,00 |
| 23/9/2010 | 10,7890 | 0,27% | 10,8070 | 10,9670 | 10,5450 | 335.286 | ,00 |
| 22/9/2010 | 10,7600 | 2,87% | 10,3380 | 10,7600 | 10,3380 | 279.977 | ,00 |
| 21/9/2010 | 10,4600 | 1,36% | 10,3200 | 10,6950 | 10,2260 | 1.073.398 | ,00 |
| 20/9/2010 | 10,3200 | -2,22% | 10,5640 | 10,6100 | 10,2910 | 799.501 | ,00 |
| 17/9/2010 | 10,5540 | -2,18% | 10,8820 | 11,0700 | 10,5540 | 788.444 | ,00 |
| 16/9/2010 | 10,7890 | -2,95% | 11,1450 | 11,1450 | 10,7890 | 423.784 | ,00 |
| 15/9/2010 | 11,1170 | 0,42% | 10,9290 | 11,1170 | 10,8260 | 457.954 | ,00 |
| 14/9/2010 | 11,0700 | -1,99% | 11,3510 | 11,3510 | 10,9480 | 573.998 | ,00 |
| 13/9/2010 | 11,2950 | -0,17% | 11,3510 | 11,3700 | 11,1920 | 209.478 | ,00 |
| 10/9/2010 | 11,3140 | -1,55% | 11,4640 | 11,5860 | 11,2770 | 500.266 | ,00 |
| 09/9/2010 | 11,4920 | 2,25% | 11,1260 | 11,5390 | 11,0890 | 821.524 | ,00 |
| 08/9/2010 | 11,2390 | -2,52% | 11,0700 | 11,3230 | 11,0230 | 1.227.944 | ,00 |
| 07/9/2010 | 11,5300 | -1,68% | 11,6420 | 11,7270 | 11,3990 | 575.942 | ,00 |
| 06/9/2010 | 11,7270 | 4,08% | 11,2670 | 11,7270 | 11,2670 | 529.457 | ,00 |
| 03/9/2010 | 11,2670 | 1,09% | 11,0700 | 11,4640 | 11,0610 | 531.337 | ,00 |
| 02/9/2010 | 11,1450 | 3,75% | 10,7510 | 11,1640 | 10,7510 | 576.652 | ,00 |
| 01/9/2010 | 10,7420 | -4,18% | 10,9010 | 11,1170 | 10,7420 | 675.231 | ,00 |
| 31/8/2010 | 11,2110 | 2,14% | 10,6950 | 11,2110 | 10,6950 | 473.105 | ,00 |
| 30/8/2010 | 10,9760 | 3,54% | 10,8260 | 11,0610 | 10,7890 | 290.445 | ,00 |
| 27/8/2010 | 10,6010 | 0,00% | 10,6010 | 10,8820 | 10,6010 | 409.873 | ,00 |
| 26/8/2010 | 10,6010 | 1,98% | 10,5170 | 10,6100 | 10,4130 | 501.700 | ,00 |
| 25/8/2010 | 10,3950 | -1,16% | 10,5170 | 10,7890 | 10,3380 | 673.283 | ,00 |
| 24/8/2010 | 10,5170 | -2,52% | 10,6010 | 10,7600 | 10,4980 | 681.865 | ,00 |
| 23/8/2010 | 10,7890 | 0,88% | 10,6760 | 10,8820 | 10,5920 | 280.429 | ,00 |
| 20/8/2010 | 10,6950 | -2,56% | 10,8730 | 10,9290 | 10,6010 | 514.623 | ,00 |
| 19/8/2010 | 10,9760 | 0,86% | 10,8820 | 11,0700 | 10,8640 | 377.767 | ,00 |
| 18/8/2010 | 10,8820 | -0,86% | 11,0980 | 11,0980 | 10,8170 | 332.742 | ,00 |
| 17/8/2010 | 10,9760 | 0,60% | 10,8820 | 11,1640 | 10,8640 | 494.413 | ,00 |
| 16/8/2010 | 10,9110 | 0,69% | 10,7320 | 11,0040 | 10,6950 | 228.328 | ,00 |
| 13/8/2010 | 10,8360 | 1,77% | 10,6480 | 10,8360 | 10,6200 | 234.199 | ,00 |
| 12/8/2010 | 10,6480 | -0,96% | 10,7890 | 10,9670 | 10,6390 | 441.271 | ,00 |
| 11/8/2010 | 10,7510 | -2,39% | 10,9760 | 11,0510 | 10,7510 | 414.643 | ,00 |
| 10/8/2010 | 11,0140 | -1,01% | 11,1640 | 11,2010 | 10,8920 | 427.319 | ,00 |
| 09/8/2010 | 11,1260 | 0,51% | 11,0700 | 11,2950 | 11,0700 | 185.280 | ,00 |
| 06/8/2010 | 11,0700 | -0,84% | 11,0980 | 11,2110 | 10,9860 | 389.153 | ,00 |
| 05/8/2010 | 11,1640 | -1,73% | 11,3610 | 11,4550 | 11,0420 | 330.491 | ,00 |
| 04/8/2010 | 11,3610 | 1,76% | 11,1730 | 11,4450 | 10,9760 | 460.885 | ,00 |
| 03/8/2010 | 11,1640 | 3,48% | 10,6950 | 11,2950 | 10,6950 | 791.667 | ,00 |
| 02/8/2010 | 10,7890 | 1,32% | 10,6480 | 10,8820 | 10,6390 | 385.432 | ,00 |
| 30/7/2010 | 10,6480 | -1,99% | 10,7510 | 10,9290 | 10,5640 | 436.855 | ,00 |
| 29/7/2010 | 10,8640 | 1,58% | 10,6950 | 11,0230 | 10,6480 | 566.946 | ,00 |
| 28/7/2010 | 10,6950 | -0,44% | 10,8170 | 10,8170 | 10,5730 | 651.265 | ,00 |
| 27/7/2010 | 10,7420 | 4,09% | 10,3200 | 10,7510 | 10,2910 | 892.825 | ,00 |
| 26/7/2010 | 10,3200 | 1,57% | 10,3010 | 10,4600 | 10,1790 | 673.294 | ,00 |
| 23/7/2010 | 10,1600 | -2,26% | 10,3950 | 10,5450 | 10,1600 | 427.008 | ,00 |
| 22/7/2010 | 10,3950 | 0,73% | 10,5450 | 10,6290 | 10,3760 | 416.854 | ,00 |
| 21/7/2010 | 10,3200 | -0,63% | 10,4130 | 10,5920 | 10,3200 | 332.659 | ,00 |
| 20/7/2010 | 10,3850 | -2,90% | 10,8260 | 10,9480 | 10,3850 | 431.361 | ,00 |
| 19/7/2010 | 10,6950 | 0,97% | 10,3380 | 10,9110 | 10,3380 | 443.207 | ,00 |
| 16/7/2010 | 10,5920 | 1,72% | 10,4130 | 10,6290 | 10,3950 | 609.016 | ,00 |
| 15/7/2010 | 10,4130 | -0,54% | 10,5920 | 10,6850 | 10,4130 | 861.213 | ,00 |
| 14/7/2010 | 10,4700 | -3,71% | 10,9670 | 11,0330 | 10,4700 | 526.171 | ,00 |
| 13/7/2010 | 10,8730 | 2,20% | 10,6480 | 10,9760 | 10,5820 | 680.518 | ,00 |
| 12/7/2010 | 10,6390 | 0,89% | 10,5450 | 10,7600 | 10,4880 | 513.695 | ,00 |
| 09/7/2010 | 10,5450 | 2,56% | 10,2540 | 10,5730 | 10,1790 | 628.408 | ,00 |
| 08/7/2010 | 10,2820 | 0,09% | 10,3010 | 10,4040 | 10,1040 | 1.504.486 | ,00 |
| 07/7/2010 | 10,2730 | -0,46% | 10,3200 | 10,3480 | 10,0190 | 628.416 | ,00 |
| 06/7/2010 | 10,3200 | 3,48% | 9,9730 | 10,3200 | 9,9730 | 403.999 | ,00 |
| 05/7/2010 | 9,9730 | 0,29% | 10,0850 | 10,1790 | 9,9730 | 342.713 | ,00 |
| 02/7/2010 | 9,9440 | 0,94% | 9,9350 | 10,1790 | 9,8790 | 471.686 | ,00 |
| 01/7/2010 | 9,8510 | 2,84% | 9,6440 | 9,9070 | 9,3350 | 1.018.628 | ,00 |
| 30/6/2010 | 9,5790 | -2,11% | 9,8790 | 10,1880 | 9,5790 | 1.203.499 | ,00 |
| 29/6/2010 | 9,7850 | 0,29% | 9,7570 | 10,0010 | 9,7570 | 808.015 | ,00 |
| 28/6/2010 | 9,7570 | -2,44% | 9,8040 | 10,0100 | 9,7570 | 620.111 | ,00 |
| 25/6/2010 | 10,0010 | 0,86% | 9,9910 | 10,0940 | 9,7290 | 1.047.186 | ,00 |
| 24/6/2010 | 9,9160 | -5,88% | 10,3380 | 10,4510 | 9,9070 | 1.205.214 | ,00 |
| 23/6/2010 | 10,5350 | -3,53% | 10,9390 | 10,9390 | 10,5350 | 391.215 | ,00 |
| 22/6/2010 | 10,9200 | -3,80% | 11,2770 | 11,3890 | 10,9200 | 425.296 | ,00 |
| 21/6/2010 | 11,3510 | 2,71% | 11,2480 | 11,4270 | 11,2010 | 537.133 | ,00 |
| 18/6/2010 | 11,0510 | 4,24% | 10,7700 | 11,0700 | 10,6010 | 1.541.376 | ,00 |
| 17/6/2010 | 10,6010 | -3,42% | 11,0890 | 11,1260 | 10,6010 | 1.614.165 | ,00 |
| 16/6/2010 | 10,9760 | -8,59% | 11,2770 | 11,3990 | 10,9010 | 836.102 | ,00 |
| 15/6/2010 | 12,0080 | -0,78% | 12,1020 | 12,1960 | 11,8680 | 1.096.393 | ,00 |
| 14/6/2010 | 12,1020 | 5,39% | 11,6140 | 12,4210 | 11,5580 | 1.005.321 | ,00 |
| 11/6/2010 | 11,4830 | 4,62% | 11,2200 | 11,4830 | 11,2010 | 871.013 | ,00 |
| 10/6/2010 | 10,9760 | 0,77% | 10,8820 | 10,9760 | 10,7320 | 1.138.989 | ,00 |
| 09/6/2010 | 10,8920 | 3,57% | 10,6480 | 11,0510 | 10,5350 | 1.251.040 | ,00 |
| 08/6/2010 | 10,5170 | 4,77% | 10,2160 | 10,5920 | 10,0100 | 1.275.163 | ,00 |
| 07/6/2010 | 10,0380 | -6,96% | 10,5920 | 10,6670 | 9,9440 | 2.401.349 | ,00 |
| 04/6/2010 | 10,7890 | -9,09% | 11,8300 | 11,9610 | 10,7890 | 1.790.280 | ,00 |
| 03/6/2010 | 11,8680 | 1,20% | 11,9710 | 12,2710 | 11,8020 | 997.198 | ,00 |
| 02/6/2010 | 11,7270 | 1,63% | 11,8020 | 11,8770 | 11,6330 | 432.950 | ,00 |
| 01/6/2010 | 11,5390 | -5,02% | 12,0080 | 12,1020 | 11,5200 | 728.239 | ,00 |
| 31/5/2010 | 12,1490 | 4,35% | 11,9050 | 12,1490 | 11,6610 | 304.940 | ,00 |
| 28/5/2010 | 11,6420 | 0,24% | 11,7270 | 12,1300 | 11,6330 | 887.446 | ,00 |
| 27/5/2010 | 11,6140 | -3,14% | 11,9710 | 12,2430 | 11,6140 | 1.087.264 | ,00 |
| 26/5/2010 | 11,9900 | 3,91% | 11,5390 | 12,0650 | 11,5390 | 1.119.898 | ,00 |
| 25/5/2010 | 11,5390 | -2,77% | 11,7270 | 11,7270 | 11,2860 | 1.026.644 | ,00 |
| 21/5/2010 | 11,8680 | -2,09% | 11,8860 | 12,0830 | 11,8210 | 643.391 | ,00 |
| 20/5/2010 | 12,1210 | -2,49% | 12,4590 | 12,5810 | 11,8210 | 676.213 | ,00 |
| 19/5/2010 | 12,4300 | 2,39% | 12,1020 | 12,4680 | 11,8110 | 779.308 | ,00 |
| 18/5/2010 | 12,1400 | 0,62% | 12,3270 | 12,3840 | 11,8960 | 578.383 | ,00 |
| 17/5/2010 | 12,0650 | -1,83% | 12,1960 | 12,2710 | 11,9140 | 851.009 | ,00 |
| 14/5/2010 | 12,2900 | -4,38% | 12,7590 | 12,8430 | 12,2330 | 674.240 | ,00 |
| 13/5/2010 | 12,8530 | 0,00% | 13,1250 | 13,1250 | 12,7210 | 572.032 | ,00 |
| 12/5/2010 | 12,8530 | 1,33% | 12,6740 | 13,0310 | 12,6740 | 1.616.040 | ,00 |
| 11/5/2010 | 12,6840 | -0,59% | 12,7590 | 12,9460 | 12,6650 | 1.256.455 | ,00 |
| 10/5/2010 | 12,7590 | 7,94% | 12,2900 | 12,8530 | 12,2900 | 2.377.663 | ,00 |
| 07/5/2010 | 11,8210 | -1,33% | 11,7270 | 12,4590 | 11,6330 | 1.921.312 | ,00 |
| 06/5/2010 | 11,9800 | -3,98% | 12,7590 | 12,7590 | 11,8490 | 2.147.621 | ,00 |
| 05/5/2010 | 12,4770 | -7,39% | 13,5280 | 13,5280 | 12,4490 | 1.856.261 | ,00 |
| 04/5/2010 | 13,4720 | -6,39% | 14,3540 | 14,4290 | 13,4150 | 1.159.375 | ,00 |
| 03/5/2010 | 14,3910 | 0,26% | 14,5220 | 14,6440 | 14,2130 | 588.532 | ,00 |
| 30/4/2010 | 14,3540 | 2,00% | 14,2970 | 14,4940 | 14,1100 | 1.498.845 | ,00 |
| 29/4/2010 | 14,0720 | 2,04% | 14,0720 | 14,6730 | 13,8840 | 1.923.040 | ,00 |
| 28/4/2010 | 13,7910 | 0,48% | 13,4440 | 13,9690 | 13,1900 | 1.045.266 | ,00 |
| 27/4/2010 | 13,7250 | -6,22% | 14,3720 | 14,4940 | 13,6780 | 1.502.140 | ,00 |
| 26/4/2010 | 14,6350 | -2,50% | 15,0100 | 15,3100 | 14,5410 | 958.977 | ,00 |
| 23/4/2010 | 15,0100 | -0,19% | 15,3860 | 15,5730 | 14,8510 | 1.546.809 | ,00 |
| 22/4/2010 | 15,0380 | -6,21% | 15,9490 | 15,9490 | 15,0380 | 851.708 | ,00 |
| 21/4/2010 | 16,0330 | -1,16% | 16,2580 | 16,3240 | 15,9580 | 744.842 | ,00 |
| 20/4/2010 | 16,2210 | 2,49% | 15,9490 | 16,3240 | 15,7420 | 662.133 | ,00 |
| 19/4/2010 | 15,8270 | -3,59% | 16,4170 | 16,4170 | 15,5360 | 608.708 | ,00 |
| 16/4/2010 | 16,4170 | -0,06% | 16,4460 | 16,6330 | 16,2580 | 803.307 | ,00 |
| 15/4/2010 | 16,4270 | 0,69% | 16,4170 | 16,5020 | 16,0990 | 783.648 | ,00 |
| 14/4/2010 | 16,3140 | 1,40% | 16,1360 | 16,3990 | 16,0140 | 840.496 | ,00 |
| 13/4/2010 | 16,0890 | 1,60% | 15,9490 | 16,2670 | 15,8640 | 758.292 | ,00 |
| 12/4/2010 | 15,8360 | 1,69% | 15,9490 | 16,1360 | 15,7700 | 1.018.057 | ,00 |
| 09/4/2010 | 15,5730 | 4,40% | 14,7010 | 15,5730 | 14,6260 | 716.734 | ,00 |
| 08/4/2010 | 14,9160 | -4,79% | 15,5730 | 15,5730 | 14,6910 | 1.511.600 | ,00 |
| 07/4/2010 | 15,6670 | -2,34% | 16,0420 | 16,1830 | 15,3950 | 1.109.422 | ,00 |
| 06/4/2010 | 16,0420 | 1,78% | 15,9490 | 16,2580 | 15,7420 | 775.029 | ,00 |
| 01/4/2010 | 15,7610 | 0,00% | 15,9390 | 15,9390 | 15,5170 | 726.110 | ,00 |
| 31/3/2010 | 15,7610 | 1,21% | 15,5730 | 15,9110 | 15,5170 | 882.715 | ,00 |
| 30/3/2010 | 15,5730 | 1,22% | 15,5730 | 15,6670 | 15,2450 | 527.561 | ,00 |
| 29/3/2010 | 15,3860 | -2,50% | 15,9490 | 16,0610 | 15,3860 | 438.232 | ,00 |
| 26/3/2010 | 15,7800 | 2,19% | 15,7610 | 15,9950 | 15,4610 | 793.337 | ,00 |
| 24/3/2010 | 15,4420 | -0,12% | 15,6580 | 15,6760 | 15,2070 | 598.801 | ,00 |
| 23/3/2010 | 15,4610 | 8,71% | 14,7290 | 15,6290 | 14,7290 | 961.103 | ,00 |
| 22/3/2010 | 14,2220 | -5,25% | 14,8230 | 14,9160 | 14,2220 | 627.324 | ,00 |
| 19/3/2010 | 15,0100 | -1,78% | 15,2920 | 15,2920 | 14,9630 | 1.011.962 | ,00 |
| 18/3/2010 | 15,2820 | -3,21% | 15,7610 | 15,7610 | 14,9920 | 634.552 | ,00 |
| 17/3/2010 | 15,7890 | 0,24% | 15,7610 | 16,0240 | 15,6110 | 4.414.976 | ,00 |
| 16/3/2010 | 15,7510 | 0,00% | 15,6670 | 15,8920 | 15,2920 | 424.180 | ,00 |
| 15/3/2010 | 15,7510 | 3,96% | 15,1980 | 15,7510 | 15,1980 | 250.593 | ,00 |
| 12/3/2010 | 15,1510 | -4,10% | 15,9010 | 15,9010 | 15,1510 | 375.001 | ,00 |
| 11/3/2010 | 15,7980 | -0,95% | 15,9490 | 16,1830 | 15,5450 | 1.124.515 | ,00 |
| 10/3/2010 | 15,9490 | 2,78% | 15,5170 | 16,1080 | 15,3860 | 1.231.900 | ,00 |
| 09/3/2010 | 15,5170 | 1,29% | 15,3860 | 15,5730 | 15,2350 | 714.264 | ,00 |
| 08/3/2010 | 15,3200 | 1,75% | 15,4230 | 15,4320 | 15,1040 | 774.499 | ,00 |
| 05/3/2010 | 15,0570 | 2,23% | 14,7290 | 15,0570 | 14,5980 | 675.077 | ,00 |
| 04/3/2010 | 14,7290 | 4,32% | 14,2970 | 14,7290 | 14,2410 | 1.010.239 | ,00 |
| 03/3/2010 | 14,1190 | -1,25% | 14,4100 | 14,4290 | 14,0720 | 765.081 | ,00 |
| 02/3/2010 | 14,2970 | 0,66% | 14,2030 | 14,4290 | 14,0530 | 774.047 | ,00 |
| 01/3/2010 | 14,2030 | 0,13% | 14,5410 | 14,5410 | 13,9690 | 712.700 | ,00 |
| 26/2/2010 | 14,1850 | 1,48% | 13,8470 | 14,4190 | 13,7250 | 991.603 | ,00 |
| 25/2/2010 | 13,9780 | -3,56% | 14,4940 | 14,5320 | 13,6970 | 862.627 | ,00 |
| 24/2/2010 | 14,4940 | 0,98% | 14,4470 | 14,5320 | 14,3260 | 1.143.616 | ,00 |
| 23/2/2010 | 14,3540 | 0,99% | 14,3350 | 14,5410 | 14,1000 | 753.049 | ,00 |
| 22/2/2010 | 14,2130 | -2,26% | 14,5600 | 14,5880 | 14,2130 | 582.097 | ,00 |
| 19/2/2010 | 14,5410 | 1,18% | 14,4190 | 14,7290 | 14,2690 | 586.747 | ,00 |
| 18/2/2010 | 14,3720 | 0,79% | 14,2600 | 14,7010 | 14,2030 | 448.395 | ,00 |
| 17/2/2010 | 14,2600 | -1,29% | 14,5320 | 14,7480 | 14,2600 | 1.657.627 | ,00 |
| 16/2/2010 | 14,4470 | 1,78% | 14,4010 | 14,4660 | 13,9130 | 954.418 | ,00 |
| 12/2/2010 | 14,1940 | 1,34% | 14,1380 | 14,4660 | 14,0440 | 2.788.331 | ,00 |
| 11/2/2010 | 14,0060 | -0,14% | 14,2500 | 14,2500 | 13,8750 | 704.915 | ,00 |
| 10/2/2010 | 14,0250 | -1,00% | 14,3540 | 14,6160 | 14,0250 | 1.293.170 | ,00 |
| 09/2/2010 | 14,1660 | 3,15% | 13,7630 | 14,3440 | 13,6220 | 775.106 | ,00 |
| 08/2/2010 | 13,7340 | 0,96% | 13,8380 | 13,8380 | 13,3970 | 632.840 | ,00 |
| 05/2/2010 | 13,6030 | -0,69% | 13,4440 | 13,6590 | 13,2750 | 1.209.452 | ,00 |
| 04/2/2010 | 13,6970 | -2,01% | 14,2500 | 14,2500 | 13,6970 | 722.806 | ,00 |
| 03/2/2010 | 13,9780 | -2,94% | 14,5790 | 14,5790 | 13,9780 | 741.763 | ,00 |
| 02/2/2010 | 14,4010 | -1,85% | 14,4570 | 14,5880 | 14,2970 | 1.117.318 | ,00 |
| 01/2/2010 | 14,6730 | -1,44% | 14,9920 | 15,0010 | 14,5510 | 517.465 | ,00 |
| 29/1/2010 | 14,8880 | -0,44% | 14,7010 | 14,8880 | 14,3720 | 1.121.125 | ,00 |
| 28/1/2010 | 14,9540 | 2,57% | 14,9350 | 14,9540 | 14,0250 | 1.956.248 | ,00 |
| 27/1/2010 | 14,5790 | -2,81% | 15,0100 | 15,0100 | 14,4470 | 900.597 | ,00 |
| 26/1/2010 | 15,0010 | 0,00% | 14,7850 | 15,6290 | 14,7850 | 1.467.134 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 0,3200 | 24.817 |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 0,3000 | 1.559 |
| ΜΕΒΑ | 8,6000 | 4,24 % | 0,3500 | 11.799 |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 0,1100 | 54.721 |
| ΕΛΙΝ | 2,4700 | 3,78 % | 0,0900 | 25.877 |
| ΛΑΜΨΑ | 42,2000 | 2,93 % | 1,2000 | 272 |
| ΑΚΡΙΤ | 1,1000 | 2,80 % | 0,0300 | 2.300 |
| BOCHGR | 8,0000 | 2,56 % | 0,2000 | 462.400 |
| ΑΔΜΗΕ | 3,0600 | 2,00 % | 0,0600 | 156.693 |
| ΦΒΜΕΖΖ | 0,0677 | 1,96 % | 0,0013 | 69.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 30.590.063 |
| ΕΤΕ | 12,6900 | -0,28 % | -0,0350 | 26.350.956 |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | -0,0080 | 25.174.276 |
| ΠΕΙΡ | 6,9340 | -2,06 % | -0,1460 | 19.436.778 |
| MTLN | 42,0000 | -1,18 % | -0,5000 | 12.103.361 |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | -0,0400 | 11.154.807 |
| ΟΠΑΠ | 18,4000 | 0,55 % | 0,1000 | 5.561.009 |
| ΔΕΗ | 14,8700 | 1,16 % | 0,1700 | 4.498.014 |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 0,0200 | 3.987.653 |
| TITC | 39,5500 | 0,76 % | 0,3000 | 3.963.528 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 30,59εκ. |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | 7.486.212 | 25,17εκ. |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 3.607.343 | 3,99εκ. |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 19,44εκ. |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 26,35εκ. |
| BOCHGR | 8,0000 | 2,56 % | 462.400 | 3,67εκ. |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 11,15εκ. |
| ΔΕΗ | 14,8700 | 1,16 % | 302.777 | 4,50εκ. |
| ΟΠΑΠ | 18,4000 | 0,55 % | 302.060 | 5,56εκ. |
| MTLN | 42,0000 | -1,18 % | 288.108 | 12,10εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7000 | 0,83 % | 150.612 | 0,98 % |
| ΕΚΤΕΡ | 3,1750 | 0,00 % | 134.627 | 0,50 % |
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 0,38 % |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | 98.836 | 0,36 % |
| ΕΧΑΕ | 6,2900 | -1,10 % | 210.945 | 0,35 % |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 54.721 | 0,32 % |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 0,31 % |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 0,23 % |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 0,22 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,3500 | -3,29 % | 5 | 25,00 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 10,28 % |
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 24.817 | 7,92 % |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | 10.256 | 7,59 % |
| ΝΑΥΠ | 1,3850 | 1,09 % | 772 | 6,57 % |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 1.559 | 6,43 % |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | 1.114 | 5,96 % |
| ΕΛΙΝ | 2,4700 | 3,78 % | 25.877 | 5,88 % |
| ΑΤΕΚ | 1,6900 | -1,17 % | 1.251 | 5,85 % |
| ΜΕΒΑ | 8,6000 | 4,24 % | 11.799 | 5,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|