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
    06/7/2005 23,8600 2,84% 23,3000 23,9200 23,2000 1.926.037 45.347.589,28
    05/7/2005 23,2000 0,87% 23,2000 23,3000 23,0400 797.313 18.492.740,72
    04/7/2005 23,0000 -1,29% 23,0400 23,0800 22,6600 786.655 17.972.825,76
    01/7/2005 23,3000 -2,59% 23,9400 23,9600 23,2400 1.156.001 26.960.945,06
    30/6/2005 23,9200 5,47% 22,9400 24,0000 22,9400 2.910.796 68.673.328,42
    29/6/2005 22,6800 2,07% 22,2800 22,7800 22,2800 1.859.131 42.025.215,74
    28/6/2005 22,2200 0,45% 22,4000 22,6200 22,1200 912.379 20.309.046,90
    27/6/2005 22,1200 3,95% 21,0000 22,6200 21,0000 2.630.361 58.450.135,08
    24/6/2005 21,2800 -0,37% 21,3600 21,3800 20,9200 538.844 11.390.319,30
    23/6/2005 21,3600 -0,28% 21,4000 21,4400 21,1200 281.978 6.015.630,32
    22/6/2005 21,4200 0,75% 21,2000 21,4600 21,1800 390.073 8.329.789,90
    21/6/2005 21,2600 0,47% 20,6200 21,4600 20,5400 944.111 19.880.789,96
    17/6/2005 21,1600 0,47% 21,2000 21,3200 21,0200 857.838 18.150.218,48
    16/6/2005 21,0600 -1,03% 21,3600 21,4800 20,9000 404.877 8.575.605,40
    15/6/2005 21,2800 0,47% 21,2200 21,3400 21,1000 558.427 11.832.981,76
    14/6/2005 21,1800 -0,19% 21,2200 21,3200 21,0600 556.404 11.800.526,12
    13/6/2005 21,2200 1,73% 20,8600 21,2600 20,8600 323.107 6.811.979,40
    10/6/2005 20,8600 -0,48% 20,7600 20,9600 20,7600 215.835 4.505.475,12
    09/6/2005 20,9600 0,96% 20,7600 21,0200 20,7600 430.508 9.012.607,50
    08/6/2005 20,7600 0,78% 20,7000 21,0000 20,7000 962.409 20.098.409,88
    07/6/2005 20,6000 1,58% 20,5800 20,6400 20,4000 888.577 18.245.064,02
    06/6/2005 20,2800 -0,98% 20,4200 20,6200 20,2200 1.439.470 29.323.336,84
    03/6/2005 20,4800 -2,57% 20,9800 20,9800 20,2600 1.665.504 34.030.250,08
    02/6/2005 21,0200 -2,32% 21,5400 21,7400 20,9400 871.281 18.521.020,78
    01/6/2005 21,5200 -2,98% 21,8800 21,8800 21,3800 1.528.960 32.979.106,16
    31/5/2005 22,1800 2,59% 22,0000 22,4200 21,9800 1.285.728 28.542.067,86
    30/5/2005 21,6200 0,75% 21,4000 21,7200 21,4000 487.135 10.553.850,50
    27/5/2005 21,4600 -1,01% 21,8000 21,9600 21,3000 750.901 16.209.679,38
    26/5/2005 21,6800 2,07% 21,9600 22,1400 21,4000 1.662.629 36.127.987,52
    25/5/2005 21,2400 3,31% 20,6800 21,3000 20,6000 1.810.104 38.323.561,50
    24/5/2005 20,5600 -0,19% 20,4800 20,6800 20,1600 277.091 5.676.786,06
    23/5/2005 20,6000 -2,65% 20,8000 20,8400 20,5200 876.415 18.084.754,40
    20/5/2005 21,1600 1,73% 21,0000 21,2000 20,8600 663.326 13.950.490,20
    19/5/2005 20,8000 0,00% 20,9000 21,2200 20,7600 741.343 15.577.584,58
    18/5/2005 20,8000 -0,48% 21,1800 21,2200 20,7000 482.389 10.105.060,72
    17/5/2005 20,9000 -0,10% 20,9800 21,2200 20,7000 660.590 13.879.162,22
    16/5/2005 20,9200 1,06% 20,8000 21,0000 20,7800 495.160 10.341.555,84
    13/5/2005 20,7000 1,47% 20,4800 20,8400 20,1600 1.208.324 24.844.836,48
    12/5/2005 20,4000 1,09% 20,2800 20,6200 20,2400 1.109.700 22.717.969,86
    11/5/2005 20,1800 -0,49% 20,3800 20,3800 20,0200 890.313 17.991.547,42
    10/5/2005 20,2800 5,74% 19,5000 20,3800 19,4200 2.290.302 45.337.761,20
    09/5/2005 19,1800 -2,34% 19,6400 19,6600 19,1400 1.587.234 30.597.638,04
    06/5/2005 19,6400 -1,90% 20,0200 20,1200 19,5400 1.606.536 31.674.502,04
    05/5/2005 20,0200 1,32% 19,7600 20,2200 19,7600 1.327.216 26.593.482,56
    04/5/2005 19,7600 -1,30% 20,0600 20,2200 19,5000 1.578.510 31.183.012,10
    03/5/2005 20,0200 -1,77% 20,4000 20,5000 19,9800 1.217.894 24.632.301,12
    28/4/2005 20,3800 0,30% 20,3200 20,5600 20,0000 493.116 10.031.222,72
    27/4/2005 20,3200 -1,84% 20,8200 20,9000 20,2200 559.732 11.492.024,10
    26/4/2005 20,7000 -1,52% 21,3400 21,3400 20,5200 900.702 18.671.003,18
    25/4/2005 21,0200 -1,50% 21,3000 21,3000 21,0000 383.686 8.079.468,70
    22/4/2005 21,3400 0,28% 21,4000 21,7800 21,1000 1.294.848 27.702.275,96
    21/4/2005 21,2800 -0,28% 21,1200 21,4000 20,9000 719.297 15.140.826,34
    20/4/2005 21,3400 0,57% 22,8400 22,8400 21,2200 842.073 18.129.723,82
    19/4/2005 21,2200 -2,21% 21,8800 21,9000 21,1200 720.590 15.351.887,54
    18/4/2005 21,7000 -3,21% 22,2000 22,2000 21,5800 406.559 8.853.997,24
    15/4/2005 22,4200 -2,01% 22,7600 22,7800 22,2800 564.209 12.747.827,92
    14/4/2005 22,8800 -0,26% 23,0000 23,0200 22,5200 722.115 16.514.287,76
    13/4/2005 22,9400 1,15% 22,9400 22,9800 22,7000 794.300 18.130.627,00
    12/4/2005 22,6800 2,16% 22,4000 22,8000 22,2200 685.948 15.509.261,91
    11/4/2005 22,2000 -1,16% 22,4600 22,4600 22,1400 483.699 10.741.106,76
    08/4/2005 22,4600 0,00% 22,7400 22,7400 22,2000 686.438 15.360.094,54
    07/4/2005 22,4600 -1,32% 23,0000 23,0000 22,2400 734.780 16.538.380,36
    06/4/2005 22,7600 -0,78% 22,9800 22,9800 22,5200 956.050 21.704.837,70
    05/4/2005 22,9400 2,14% 23,0200 23,2200 22,8600 898.726 20.646.481,00
    04/4/2005 22,4600 0,27% 22,5000 22,5200 22,1000 320.234 7.173.641,20
    01/4/2005 22,4000 -0,36% 22,5000 22,6400 22,0400 628.928 14.075.177,38
    31/3/2005 22,4800 -0,09% 22,8000 23,0000 22,1800 743.407 16.821.236,16
    30/3/2005 22,5000 -2,00% 22,9000 23,0400 22,1200 978.573 22.169.083,71
    29/3/2005 22,9600 -2,46% 23,5400 23,5400 22,7200 1.213.815 27.878.793,18
    24/3/2005 23,5400 0,09% 23,6000 23,6800 23,3200 742.940 17.478.983,92
    23/3/2005 23,5200 2,71% 22,8400 23,9200 22,6000 1.010.250 23.747.912,54
    22/3/2005 22,9000 -0,26% 22,8600 23,1000 22,5000 993.954 22.623.261,68
    21/3/2005 22,9600 -2,46% 23,5200 23,7400 22,8000 957.876 22.190.206,32
    18/3/2005 23,5400 2,26% 23,2000 23,7000 22,8000 637.754 14.803.383,14
    17/3/2005 23,0200 -2,29% 23,6000 23,6600 22,8800 1.395.028 32.142.646,98
    16/3/2005 23,5600 -1,26% 24,0000 24,0000 23,3800 604.249 14.286.992,68
    15/3/2005 23,8600 -3,24% 24,6600 24,9600 23,7800 797.334 19.367.335,23
    11/3/2005 24,6600 2,32% 24,1000 24,8000 24,0600 719.017 17.654.590,34
    10/3/2005 24,1000 2,38% 23,5200 24,3400 23,5000 1.307.413 31.528.778,34
    09/3/2005 23,5400 4,16% 22,5600 23,8600 22,5600 963.003 22.452.809,54
    08/3/2005 22,6000 -1,40% 22,9000 22,9000 22,3800 632.266 14.271.707,00
    07/3/2005 22,9200 -2,30% 23,6800 23,8800 22,8000 471.668 10.971.193,74
    04/3/2005 23,4600 -0,68% 23,6800 23,7000 23,3400 353.361 8.319.474,78
    03/3/2005 23,6200 0,17% 23,4800 23,8000 23,4800 411.697 9.738.351,82
    02/3/2005 23,5800 -0,08% 23,9000 23,9800 23,2200 545.152 12.854.031,74
    01/3/2005 23,6000 -1,50% 24,0000 24,1000 23,2800 830.286 19.726.326,00
    28/2/2005 23,9600 1,61% 23,7800 24,3800 23,6600 1.151.454 27.693.150,00
    25/2/2005 23,5800 2,25% 23,4000 23,6000 23,0400 785.461 18.319.686,96
    24/2/2005 23,0600 -1,11% 23,3000 23,7800 23,0200 430.336 10.087.105,46
    23/2/2005 23,3200 3,64% 22,4600 23,4000 22,4600 596.193 13.717.374,76
    22/2/2005 22,5000 -0,44% 22,9200 22,9200 22,2200 431.350 9.714.942,44
    21/2/2005 22,6000 1,44% 22,5000 22,8200 22,5000 481.469 10.923.752,24
    18/2/2005 22,2800 3,44% 23,0000 23,0000 21,9200 1.002.938 22.323.678,01
    17/2/2005 21,5400 1,51% 21,4800 21,5800 21,3600 929.400 19.962.770,66
    16/2/2005 21,2200 0,47% 21,1200 21,4000 20,9800 469.305 9.970.197,86
    15/2/2005 21,1200 3,23% 20,7400 21,2200 20,4400 586.185 12.202.673,48
    14/2/2005 20,4600 -0,10% 20,4800 20,5600 20,3400 389.438 7.964.484,68
    11/2/2005 20,4800 -0,49% 20,7000 20,7200 20,3600 200.339 4.120.103,46
    10/2/2005 20,5800 -1,91% 20,9800 21,3000 20,5000 445.103 9.349.751,20
    09/2/2005 20,9800 0,00% 20,9800 21,0400 20,8000 626.445 13.136.657,32
    08/2/2005 20,9800 0,00% 20,9800 21,0000 20,7600 552.972 11.589.080,08
    07/2/2005 20,9800 4,59% 20,1000 20,9800 20,1000 813.289 16.929.017,18
    04/2/2005 20,0600 0,50% 20,0400 20,1400 19,9800 559.186 11.206.589,46
    03/2/2005 19,9600 -1,77% 20,3200 20,4200 19,7800 1.008.808 20.133.000,72
    02/2/2005 20,3200 -2,68% 20,9000 20,9000 20,3000 426.929 8.805.706,18
    01/2/2005 20,8800 1,66% 20,7000 21,0000 20,5000 1.261.656 26.213.495,82
    31/1/2005 20,5400 -1,06% 20,5000 21,0200 20,5000 572.480 11.858.761,66
    28/1/2005 20,7600 1,67% 20,3200 20,8200 20,3200 293.763 6.046.327,18
    27/1/2005 20,4200 -0,87% 20,6000 20,6400 20,1600 503.729 10.271.090,02
    26/1/2005 20,6000 0,39% 20,5200 20,6400 20,4000 866.083 17.765.666,86
    25/1/2005 20,5200 0,59% 20,4000 20,5600 20,3800 418.138 8.571.003,86
    24/1/2005 20,4000 -0,49% 20,3000 20,6000 20,2800 282.282 5.776.428,86
    21/1/2005 20,5000 3,02% 20,0000 20,5200 19,9800 897.453 18.294.937,82
    20/1/2005 19,9000 1,12% 19,6800 19,9200 19,6200 458.081 9.059.391,34
    19/1/2005 19,6800 1,23% 19,4400 20,0200 19,4400 951.268 18.807.767,72
    18/1/2005 19,4400 -2,80% 20,0000 20,0000 19,2800 1.462.337 28.509.435,92
    17/1/2005 20,0000 -0,10% 20,0400 20,2000 19,9800 692.347 13.887.711,14
    14/1/2005 20,0200 -2,25% 20,3400 20,3600 19,9400 1.555.694 31.192.254,06
    13/1/2005 20,4800 -0,58% 20,8000 20,8000 20,3800 362.218 7.441.098,86
    12/1/2005 20,6000 0,00% 20,8000 21,2800 20,5200 1.027.419 21.465.022,06
    11/1/2005 20,6000 -0,10% 20,6600 20,7200 20,3000 817.678 16.766.267,76
    10/1/2005 20,6200 -4,09% 21,3600 21,5000 20,5400 650.841 13.653.518,18
    07/1/2005 21,5000 3,97% 20,8800 21,6200 20,8600 1.004.899 21.412.063,78
    05/1/2005 20,6800 0,78% 20,4800 20,7200 20,3800 759.124 15.559.510,90
    04/1/2005 20,5200 0,49% 20,4200 20,6200 20,2600 666.317 13.590.788,45
    03/1/2005 20,4200 0,29% 20,3600 20,5600 20,3400 363.099 7.425.467,70
    31/12/2004 20,3600 0,00% 20,3000 20,4800 20,3000 69.777 1.421.589,88
    30/12/2004 20,3600 0,89% 20,4600 20,4600 20,2000 249.783 5.069.166,18
    29/12/2004 20,1800 0,60% 20,1400 20,3000 20,0600 439.146 8.874.252,04
    28/12/2004 20,0600 0,70% 20,0000 20,1400 19,8600 176.944 3.538.735,18
    27/12/2004 19,9200 -0,30% 19,7600 20,0600 19,7600 178.363 3.552.049,54
    24/12/2004 19,9800 0,60% 19,8600 20,0000 19,8400 208.058 4.153.066,72
    23/12/2004 19,8600 -0,20% 19,9200 19,9600 19,7400 415.333 8.241.053,06
    22/12/2004 19,9000 0,91% 19,5400 20,0200 19,5400 1.032.963 20.504.270,24
    21/12/2004 19,7200 -0,50% 19,8200 19,9200 19,6200 716.666 14.135.684,52
    20/12/2004 19,8200 1,75% 19,5200 19,8400 19,5200 396.804 7.831.702,84
    17/12/2004 19,4800 -0,71% 19,6200 19,8200 19,3600 533.899 10.518.509,66
    16/12/2004 19,6200 0,31% 19,6400 19,8400 19,3800 750.238 14.594.097,96
    15/12/2004 19,5600 1,88% 19,3000 19,6800 19,2600 1.220.996 23.723.832,32
    14/12/2004 19,2000 0,42% 19,1400 19,2200 18,9600 374.497 7.156.188,68
    13/12/2004 19,1200 1,06% 18,9200 19,2000 18,9200 657.898 12.615.872,08
    10/12/2004 18,9200 -0,73% 19,0000 19,1600 18,8200 875.860 16.700.882,76
    09/12/2004 19,0600 -0,42% 19,1400 19,1400 18,9400 651.082 12.412.867,12
    08/12/2004 19,1400 0,00% 19,0600 19,1800 18,8800 510.836 9.712.094,00
    07/12/2004 19,1400 1,48% 19,0000 19,1800 18,9600 988.289 18.874.989,94
    06/12/2004 18,8600 -2,08% 18,8200 19,1000 18,7600 1.327.981 25.179.423,02
    03/12/2004 19,2600 -1,23% 19,5400 19,5800 19,1000 802.578 15.500.149,72
    02/12/2004 19,5000 1,14% 19,7600 19,7600 19,3400 662.380 12.906.359,16
    01/12/2004 19,2800 -1,63% 19,4000 19,4000 18,9200 625.829 11.999.170,88
    30/11/2004 19,6000 -1,41% 19,8800 19,9200 19,4600 732.566 14.523.154,82
    29/11/2004 19,8800 2,47% 19,9800 19,9800 19,6000 594.727 11.779.025,88
    26/11/2004 19,4000 0,83% 19,2000 19,4200 19,0400 394.345 7.572.807,70
    25/11/2004 19,2400 2,78% 18,6600 19,3000 18,6600 272.668 5.187.413,18
    24/11/2004 18,7200 0,11% 18,7000 18,8600 18,6600 327.458 6.140.343,34
    23/11/2004 18,7000 -0,53% 18,8600 18,8800 18,4000 712.287 13.336.353,68
    22/11/2004 18,8000 0,21% 18,7600 18,9800 18,6400 500.030 9.416.886,02
    19/11/2004 18,7600 1,19% 18,4400 18,9400 18,4400 643.437 12.071.113,64
    18/11/2004 18,5400 -0,11% 18,4200 18,7200 18,2000 501.370 9.263.805,30
    17/11/2004 18,5600 1,87% 18,5400 19,1400 18,3800 1.831.664 34.385.422,56
    16/11/2004 18,2200 2,02% 17,9800 18,5000 17,7600 901.024 16.356.902,64
    15/11/2004 17,8600 0,79% 17,4800 18,0000 17,4800 976.080 17.438.395,62
    12/11/2004 17,7200 2,55% 17,5000 18,0000 17,4800 1.478.230 26.268.598,92
    11/11/2004 17,2800 -1,26% 17,5000 17,5000 17,2000 829.236 14.409.626,18
    10/11/2004 17,5000 -0,34% 17,6600 18,0200 17,4000 981.444 17.330.181,24
    09/11/2004 17,5600 3,05% 17,0600 17,6000 17,0600 340.969 5.935.982,08
    08/11/2004 17,0400 -2,52% 17,4000 17,4000 17,0000 537.082 9.236.942,42
    05/11/2004 17,4800 4,67% 16,7400 17,5000 16,7400 1.886.346 32.256.778,68
    04/11/2004 16,7000 0,12% 16,6800 16,8800 16,6400 703.940 11.762.245,68
    03/11/2004 16,6800 1,21% 16,6400 16,8200 16,4800 672.787 11.215.109,90
    02/11/2004 16,4800 2,87% 16,0800 16,6000 16,0600 1.185.115 19.479.313,02
    01/11/2004 16,0200 0,25% 15,9800 16,1000 15,9600 416.418 6.666.596,26
    29/10/2004 15,9800 0,13% 15,9800 16,0600 15,9400 1.046.669 16.745.327,98
    27/10/2004 15,9600 0,25% 15,9600 16,1400 15,9000 918.235 14.680.290,66
    26/10/2004 15,9200 -0,13% 16,0200 16,0200 15,8800 1.014.299 16.154.503,74
    25/10/2004 15,9400 -0,99% 15,9600 16,0000 15,8800 1.304.577 20.793.363,40
    22/10/2004 16,1000 -0,37% 16,2000 16,4800 16,0400 264.128 4.281.396,78
    21/10/2004 16,1600 -0,49% 16,3600 16,3600 16,1000 725.334 11.734.627,02
    20/10/2004 16,2400 -1,10% 16,3400 16,4000 16,1200 952.779 15.495.007,04
    19/10/2004 16,4200 -0,12% 16,6000 16,6000 16,3000 769.815 8.576.099,76
    18/10/2004 16,4400 -0,36% 16,4200 16,5800 16,3800 220.914 3.640.512,08
    15/10/2004 16,5000 1,98% 16,1800 16,5200 16,0000 952.149 15.539.083,38
    14/10/2004 16,1800 0,50% 16,1000 16,2000 16,0000 248.665 3.993.329,78
    13/10/2004 16,1000 -0,25% 16,1400 16,1400 15,9600 212.621 3.410.921,52
    12/10/2004 16,1400 0,75% 16,0200 16,1400 15,9800 476.000 7.633.634,88
    11/10/2004 16,0200 -0,12% 16,0400 16,0400 15,9400 184.728 2.956.176,10
    08/10/2004 16,0400 1,52% 15,8400 16,0600 15,8400 604.699 9.657.022,92
    07/10/2004 15,8000 0,25% 15,7600 15,9400 15,7600 654.700 10.364.511,36
    06/10/2004 15,7600 -1,38% 15,6200 15,9000 15,6000 903.002 14.195.235,36
    05/10/2004 15,9800 -0,37% 16,0800 16,0800 15,9600 395.902 6.333.191,50
    04/10/2004 16,0400 1,78% 15,9000 16,0600 15,8600 516.606 8.234.937,22
    01/10/2004 15,7600 1,16% 15,5800 15,7800 15,5800 422.657 6.633.607,34
    30/9/2004 15,5800 -0,13% 15,5400 15,6400 15,3800 624.214 9.692.090,16
    29/9/2004 15,6000 0,78% 15,4800 15,6400 15,4800 877.754 13.685.576,68
    28/9/2004 15,4800 -0,64% 15,5000 15,5600 15,4600 823.224 12.757.576,54
    27/9/2004 15,5800 0,13% 15,7000 15,7000 15,5200 530.469 8.284.457,14
    24/9/2004 15,5600 0,26% 15,5200 15,7000 15,5000 606.106 9.453.469,90
    23/9/2004 15,5200 -1,15% 15,6000 15,6800 15,5000 376.448 5.861.435,18
    22/9/2004 15,7000 -0,38% 15,7200 15,7400 15,5800 294.817 4.625.642,86
    21/9/2004 15,7600 0,38% 15,7000 15,7800 15,6600 262.642 4.127.650,84
    20/9/2004 15,7000 0,64% 15,6000 15,7000 15,5800 237.326 3.710.517,44
    17/9/2004 15,6000 0,65% 15,6800 15,7200 15,5800 210.790 3.297.820,24
    16/9/2004 15,5000 -1,27% 15,7000 15,7000 15,4800 306.241 4.790.409,02
    15/9/2004 15,7000 0,00% 15,7000 15,7000 15,5000 620.760 9.686.164,82
    14/9/2004 15,7000 0,38% 15,6400 15,7000 15,5000 138.738 2.167.144,40
    13/9/2004 15,6400 -0,76% 15,7400 15,8200 15,5200 193.101 3.025.107,90
    10/9/2004 15,7600 1,03% 15,3800 15,7800 15,3800 321.229 4.985.098,02
    09/9/2004 15,6000 0,52% 15,5000 15,6600 15,5000 467.340 7.281.637,64
    08/9/2004 15,5200 -1,77% 15,7800 15,8000 15,4600 566.329 8.813.309,72
    07/9/2004 15,8000 -1,00% 15,8800 15,9200 15,7800 466.669 7.381.267,88
    06/9/2004 15,9600 -1,48% 16,2000 16,2000 15,9200 99.986 1.599.751,10
    03/9/2004 16,2000 0,00% 16,2000 16,3000 15,8000 378.215 6.138.730,42
    02/9/2004 16,2000 2,53% 15,7600 16,2400 15,7600 652.348 10.457.385,38
    01/9/2004 15,8000 0,00% 15,9000 15,9000 15,7400 559.509 8.834.194,76
    31/8/2004 15,8000 0,25% 15,7000 15,8600 15,7000 243.149 3.840.798,38
    30/8/2004 15,7600 -0,88% 15,8200 15,9000 15,7400 140.942 2.227.835,14
    27/8/2004 15,9000 0,38% 15,8400 15,9200 15,7800 516.080 8.168.438,74
    26/8/2004 15,8400 1,54% 15,7400 15,8800 15,7000 491.146 7.753.834,02
    25/8/2004 15,6000 0,00% 15,7600 15,7800 15,5800 166.680 2.614.416,60
    24/8/2004 15,6000 1,04% 15,4400 15,6600 15,3600 242.714 3.779.127,56
    23/8/2004 15,4400 0,13% 15,7600 15,7600 15,3200 188.176 2.914.883,76
    20/8/2004 15,4200 -1,15% 15,6200 15,6600 15,3600 311.900 4.837.537,82
    19/8/2004 15,6000 -1,14% 15,7400 15,7400 15,6000 216.417 3.392.006,86
    18/8/2004 15,7800 0,38% 15,7200 15,7800 15,5600 234.539 3.683.511,56
    17/8/2004 15,7200 1,29% 15,5400 15,7400 15,5000 282.423 4.410.609,44
    16/8/2004 15,5200 -0,13% 15,6000 15,6000 15,3800 285.807 4.433.828,00
    12/8/2004 15,5400 -1,52% 15,8000 15,9000 15,4800 272.781 4.258.668,96
    11/8/2004 15,7800 -0,38% 15,8400 15,9000 15,6200 427.280 6.740.772,20
    10/8/2004 15,8400 -0,38% 15,8600 15,9000 15,7200 324.781 5.130.511,38
    09/8/2004 15,9000 -0,13% 15,8000 15,9200 15,7000 234.530 3.723.510,76
    06/8/2004 15,9200 -0,25% 15,9000 15,9800 15,8600 352.607 5.609.824,46
    05/8/2004 15,9600 0,38% 15,9000 16,0600 15,9000 694.835 11.098.742,22
    04/8/2004 15,9000 -0,62% 15,8600 16,0800 15,8400 517.216 8.246.637,84
    03/8/2004 16,0000 -0,62% 16,0000 16,1200 15,9800 204.603 3.281.832,84
    02/8/2004 16,1000 0,88% 15,8200 16,1600 15,8000 659.918 10.579.436,62
    30/7/2004 15,9600 0,00% 15,9800 16,1000 15,4200 720.906 11.453.120,74
    29/7/2004 15,9600 -0,50% 16,0400 16,1800 15,9000 703.359 11.248.499,12
    28/7/2004 16,0400 1,78% 16,0200 16,1000 15,9800 1.396.495 22.369.861,30
    27/7/2004 15,7600 1,94% 15,5800 15,9400 15,5800 1.224.800 19.371.341,34
    26/7/2004 15,4600 0,78% 15,5000 15,5000 15,3400 83.123 1.283.717,79
    23/7/2004 15,3400 0,13% 15,3600 15,4000 15,3200 171.742 2.639.730,70
    22/7/2004 15,3200 -1,42% 15,5200 15,5600 15,2400 248.558 3.842.157,64
    21/7/2004 15,5400 -0,77% 15,8000 15,8000 15,4800 395.507 6.185.893,10
    20/7/2004 15,6600 -1,51% 15,8600 15,8600 15,5800 474.212 7.463.323,26
    19/7/2004 15,9000 0,13% 15,8400 15,9800 15,8000 172.975 2.748.145,98
    16/7/2004 15,8800 0,13% 15,9000 15,9200 15,8000 167.248 2.654.431,78
    15/7/2004 15,8600 0,51% 15,8000 15,9000 15,7400 456.974 7.238.305,86
    14/7/2004 15,7800 -0,88% 15,8600 15,8800 15,7200 558.730 8.823.025,60
    13/7/2004 15,9200 0,76% 15,7400 16,0200 15,7200 492.958 7.838.128,44
    12/7/2004 15,8000 -1,25% 16,0000 16,0000 15,7600 128.362 ,00
    09/7/2004 16,0000 0,50% 15,7000 16,0400 15,7000 351.891 5.622.800,26
    08/7/2004 15,9200 -0,13% 15,9600 15,9600 15,8400 323.286 5.145.324,62
    07/7/2004 15,9400 -0,13% 15,9800 16,0800 15,9000 623.889 9.973.975,81
    06/7/2004 15,9600 -0,13% 15,7000 15,9800 15,7000 278.939 4.423.342,34
    05/7/2004 15,9800 0,38% 15,9800 16,0000 15,8000 390.605 6.224.648,16
    02/7/2004 15,9200 2,71% 15,5000 15,9400 15,4600 721.368 11.387.459,60
    01/7/2004 15,5000 -0,13% 15,5600 15,6800 15,4600 193.343 3.015.218,14
    30/6/2004 15,5200 0,39% 15,5400 15,5400 15,4000 1.345.086 20.850.898,46
    29/6/2004 15,4600 0,91% 15,3200 15,5000 15,3200 1.465.508 22.616.550,98
    28/6/2004 15,3200 1,86% 14,9600 15,3600 14,9600 533.207 8.132.887,62
    25/6/2004 15,0400 -0,66% 15,1400 15,1400 14,9600 1.729.846 26.276.150,06
    24/6/2004 15,1400 -0,66% 15,3400 15,3800 15,0800 1.776.388 27.023.950,76
    23/6/2004 15,2400 -0,13% 15,2800 15,4000 15,2000 432.654 6.617.256,92
    22/6/2004 15,2600 3,25% 14,9400 15,3400 14,9400 780.535 11.850.373,46
    21/6/2004 14,7800 -2,51% 15,3000 15,3200 14,6000 850.364 12.592.689,70
    18/6/2004 15,1600 -0,52% 15,1000 15,3200 15,0000 494.157 7.468.385,20
    17/6/2004 15,2400 -1,93% 15,5000 15,5000 15,1600 428.796 6.574.462,78
    16/6/2004 15,5400 1,17% 15,3800 15,5600 15,3200 379.068 5.865.491,22
    15/6/2004 15,3600 0,92% 15,2200 15,4200 15,0400 376.035 5.737.831,84
    14/6/2004 15,2200 0,00% 15,2200 15,2600 15,0800 188.730 2.865.288,90
    11/6/2004 15,2200 -3,30% 15,3200 15,5800 15,1600 585.486 8.975.189,90
    10/6/2004 15,7400 2,61% 15,3400 15,7400 15,3400 513.657 8.021.646,18
    09/6/2004 15,3400 0,26% 15,5000 15,6800 15,2800 581.607 9.006.471,36
    08/6/2004 15,3000 -1,29% 15,4800 15,6000 15,2400 641.734 9.873.205,90
    07/6/2004 15,5000 -1,40% 15,7400 15,8400 15,4400 644.826 10.042.269,22
    04/6/2004 15,7200 0,13% 15,7000 16,0200 15,6000 445.178 7.065.002,24
    03/6/2004 15,7000 0,64% 15,6400 15,8400 15,6200 597.152 9.408.044,12
    02/6/2004 15,6000 1,96% 15,3200 15,6800 15,3200 553.374 8.618.998,36
    01/6/2004 15,3000 -2,80% 15,7200 15,7200 15,2400 648.871 9.975.350,04
    28/5/2004 15,7400 -1,25% 16,0600 16,2000 15,6600 666.006 10.554.885,84
    27/5/2004 15,9400 2,18% 15,7400 15,9600 15,7400 399.075 6.328.832,58
    26/5/2004 15,6000 0,39% 15,5800 15,7400 15,3600 371.570 5.769.458,40
    25/5/2004 15,5400 0,13% 15,5000 15,7400 15,2600 601.069 9.357.814,78
    24/5/2004 15,5200 2,78% 15,2000 15,6000 15,0200 563.206 8.591.267,90
    21/5/2004 15,1000 -3,94% 15,3200 15,3600 15,0000 595.990 9.075.936,36
    20/5/2004 15,7200 -0,51% 15,6400 15,8200 15,5400 566.584 8.906.112,30
    19/5/2004 15,8000 -0,25% 15,8400 16,0000 15,6000 1.339.131 21.213.609,82
    18/5/2004 15,8400 -1,00% 16,0800 16,2400 15,6800 544.966 8.643.245,62
    17/5/2004 16,0000 -1,11% 16,0000 16,0800 15,7400 696.688 11.143.081,10
    14/5/2004 16,1800 -2,53% 16,5000 16,6800 16,1200 516.550 8.431.035,74
    13/5/2004 16,6000 3,49% 16,2600 17,0200 16,0800 1.570.042 26.187.554,54
    12/5/2004 16,0400 3,89% 15,4600 16,1000 15,4600 874.888 13.943.033,46
    11/5/2004 15,4400 1,05% 15,5000 15,6200 15,4000 493.489 7.654.381,16
    10/5/2004 15,2800 -3,29% 15,3000 15,6400 15,2000 910.981 14.057.217,22
    07/5/2004 15,8000 -1,86% 16,1000 16,1000 15,6200 567.380 9.051.200,66
    06/5/2004 16,1000 0,50% 16,0000 16,1200 15,9800 481.105 7.713.484,06
    05/5/2004 16,0200 -0,25% 16,0000 16,1400 15,9600 520.174 8.330.449,26
    04/5/2004 16,0600 -0,25% 16,1000 16,2000 15,9800 689.893 11.068.081,14
    03/5/2004 16,1000 1,13% 15,7600 16,1600 15,7600 487.753 7.809.794,16
    30/4/2004 15,9200 -0,38% 16,0000 16,0000 15,8400 746.927 11.889.766,00
    29/4/2004 15,9800 0,00% 16,0000 16,0600 15,8200 553.290 8.836.540,00

    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.%