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
    27/4/2004 15,6400 2,09% 15,4000 15,7200 15,3600 1.093.186 16.907.519,44
    26/4/2004 15,3200 -0,13% 15,2600 15,3600 15,2000 434.014 6.631.386,44
    23/4/2004 15,3400 -1,79% 15,6200 15,7000 15,2600 1.093.529 16.884.349,98
    22/4/2004 15,6200 0,90% 15,3000 16,0600 15,3000 2.382.859 37.678.957,10
    21/4/2004 15,4800 9,32% 14,1200 15,5400 14,1200 2.837.572 42.741.410,42
    20/4/2004 14,1600 -1,12% 14,4200 14,4200 14,1000 441.834 6.263.723,22
    19/4/2004 14,3200 0,70% 14,2200 14,4400 14,2200 647.236 9.283.972,08
    16/4/2004 14,2200 2,30% 13,9000 14,2400 13,9000 1.092.414 15.390.899,64
    15/4/2004 13,9000 0,58% 13,9600 13,9800 13,7800 199.080 2.768.111,56
    14/4/2004 13,8200 -0,72% 13,8000 13,9400 13,7800 511.986 7.095.231,48
    13/4/2004 13,9200 0,58% 14,0000 14,0000 13,8800 145.152 2.023.839,00
    08/4/2004 13,8400 -1,70% 14,2800 14,3000 13,7600 1.842.184 25.507.723,80
    07/4/2004 14,0800 -0,56% 14,3400 14,3400 13,9600 381.819 5.384.928,50
    06/4/2004 14,1600 -2,48% 14,6200 14,7200 14,1000 839.908 12.161.856,70
    05/4/2004 14,5200 2,54% 14,2000 14,5600 14,2000 542.603 7.851.916,92
    02/4/2004 14,1600 2,91% 13,7600 14,3200 13,7600 753.715 10.604.522,04
    01/4/2004 13,7600 -0,43% 13,9000 14,0200 13,6800 668.079 9.209.758,18
    31/3/2004 13,8200 0,73% 13,6200 14,0000 13,6200 499.575 6.912.588,86
    30/3/2004 13,7200 -1,44% 13,7400 13,9600 13,6800 828.930 11.411.771,30
    29/3/2004 13,9200 0,87% 13,9000 14,1000 13,7800 605.440 8.439.933,82
    26/3/2004 13,8000 -0,43% 14,0000 14,1200 13,6600 600.115 8.282.663,06
    24/3/2004 13,8600 -0,86% 13,9800 14,0200 13,7600 548.547 7.665.656,70
    23/3/2004 13,9800 2,64% 13,6200 14,0200 13,6200 334.037 4.648.995,60
    22/3/2004 13,6200 -2,44% 13,9400 14,0400 13,5200 339.728 4.687.645,84
    19/3/2004 13,9600 -3,06% 14,1400 14,3200 13,9200 1.449.168 20.486.208,18
    18/3/2004 14,4000 0,00% 14,3800 14,4800 14,2400 319.226 4.593.210,18
    17/3/2004 14,4000 1,55% 14,4000 14,5200 14,3200 443.807 6.405.508,46
    16/3/2004 14,1800 2,75% 13,5000 14,3000 13,5000 641.029 8.910.854,36
    15/3/2004 13,8000 -2,54% 14,1800 14,1800 13,7600 229.006 3.191.374,14
    12/3/2004 14,1600 0,00% 14,0800 14,2200 13,9400 346.364 4.871.065,18
    11/3/2004 14,1600 -2,48% 14,1000 14,3000 14,0600 262.828 3.713.489,80
    10/3/2004 14,5200 0,55% 14,4600 14,6600 14,4400 328.299 4.779.488,36
    09/3/2004 14,4400 0,70% 14,5000 14,5600 14,3000 744.041 10.755.124,22
    08/3/2004 14,3400 0,70% 14,6400 14,6800 14,2800 492.746 7.086.064,42
    05/3/2004 14,2400 0,71% 14,2000 14,5200 14,1000 602.938 8.655.643,00
    04/3/2004 14,1400 0,28% 14,3800 14,3800 14,1200 1.018.385 14.427.220,98
    03/3/2004 14,1000 0,28% 14,0400 14,1400 13,6000 1.023.527 14.165.219,98
    02/3/2004 14,0600 -2,63% 14,4400 14,4800 14,0200 933.484 13.227.232,86
    01/3/2004 14,4400 -2,04% 14,7800 14,7800 14,3400 370.861 5.398.140,68
    27/2/2004 14,7400 -0,67% 14,9400 14,9400 14,0000 732.524 10.889.722,36
    26/2/2004 14,8400 0,00% 14,8400 15,0000 14,6400 724.388 10.755.256,32
    25/2/2004 14,8400 2,49% 14,4200 15,0000 14,1600 1.068.323 15.698.399,16
    24/2/2004 14,4800 -0,82% 14,5800 14,6200 14,4200 761.241 11.072.746,68
    20/2/2004 14,6000 0,14% 14,5800 14,6200 14,4800 401.252 5.853.960,20
    19/2/2004 14,5800 1,11% 14,4200 14,6200 14,4000 909.236 13.198.112,86
    18/2/2004 14,4200 -0,55% 14,5000 14,5400 14,3600 486.455 7.008.448,48
    17/2/2004 14,5000 2,11% 14,2000 14,6000 14,2000 914.617 13.184.045,64
    16/2/2004 14,2000 0,00% 14,2000 14,3400 14,1000 543.390 7.731.446,20
    13/2/2004 14,2000 -2,07% 14,5000 14,5000 14,1400 585.073 8.310.122,48
    12/2/2004 14,5000 -1,89% 14,6800 14,7400 14,4400 412.375 6.011.008,18
    11/2/2004 14,7800 -0,14% 14,8000 14,8600 14,5200 1.953.018 28.643.217,16
    10/2/2004 14,8000 4,37% 14,1000 14,9600 13,9400 1.527.333 ,00
    09/2/2004 14,1800 -1,66% 14,3800 14,3800 14,1000 1.113.895 15.852.845,10
    06/2/2004 14,4200 1,55% 14,2400 14,5600 13,9800 1.393.572 20.002.231,82
    05/2/2004 14,2000 3,35% 13,7600 14,2200 13,7600 1.837.611 25.871.614,24
    04/2/2004 13,7400 6,51% 12,9800 13,8800 12,9800 2.369.506 31.901.858,84
    03/2/2004 12,9000 1,90% 12,7800 12,9000 12,6800 340.191 4.355.225,90
    02/2/2004 12,6600 -1,40% 12,8400 12,8600 12,6200 1.441.721 18.323.164,58
    30/1/2004 12,8400 0,78% 12,8200 12,9600 12,7200 674.845 8.674.407,00
    29/1/2004 12,7400 -2,00% 12,9000 12,9800 12,6800 346.082 4.428.807,36
    28/1/2004 13,0000 0,15% 12,9800 13,0400 12,9000 567.010 7.364.965,00
    27/1/2004 12,9800 1,25% 12,8000 13,0200 12,8000 491.395 6.365.165,76
    26/1/2004 12,8200 -0,31% 12,6200 12,9400 12,6200 216.739 2.776.885,84
    23/1/2004 12,8600 0,16% 12,8600 12,9200 12,7600 579.588 7.454.530,42
    22/1/2004 12,8400 -0,47% 12,9000 13,0000 12,7200 680.015 8.774.631,52
    21/1/2004 12,9000 2,22% 12,7000 12,9800 12,7000 1.107.388 14.232.088,04
    20/1/2004 12,6200 -0,47% 12,6800 12,6800 12,4400 774.877 9.766.223,74
    19/1/2004 12,6800 -0,78% 12,7800 12,7800 12,4400 528.768 6.682.000,26
    16/1/2004 12,7800 -1,54% 12,9000 12,9000 12,7400 976.868 12.482.886,06
    15/1/2004 12,9800 0,31% 13,0000 13,0600 12,9000 1.423.927 18.465.484,46
    14/1/2004 12,9400 1,41% 13,0000 13,0000 12,8200 1.161.197 14.997.840,68
    13/1/2004 12,7600 2,08% 12,5000 12,8600 12,5000 806.643 10.235.277,14
    12/1/2004 12,5000 0,81% 12,3600 12,5600 12,2200 706.913 8.827.521,02
    09/1/2004 12,4000 2,99% 12,0600 12,5000 12,0400 536.448 6.636.148,40
    08/1/2004 12,0400 1,35% 11,9800 12,0800 11,8800 667.682 8.017.851,12
    07/1/2004 11,8800 1,02% 11,8400 12,0000 11,7600 1.175.817 14.007.197,62
    05/1/2004 11,7600 1,20% 11,8800 11,9000 11,7200 324.296 3.819.240,12
    02/1/2004 11,6200 1,93% 11,3400 11,7800 11,3400 212.353 2.467.879,14
    31/12/2003 11,4000 0,18% 11,4800 11,5000 11,3200 141.245 1.612.651,48
    30/12/2003 11,3800 0,18% 11,4800 11,5000 11,2800 250.470 2.851.700,98
    29/12/2003 11,3600 -0,53% 11,4200 11,5200 11,3400 144.856 1.655.935,78
    24/12/2003 11,4200 0,00% 11,4200 11,5000 11,4000 78.078 893.299,76
    23/12/2003 11,4200 0,35% 11,3800 11,5400 11,3000 147.696 ,00
    22/12/2003 11,3800 -1,56% 11,7000 11,7000 11,3400 551.327 6.365.125,06
    19/12/2003 11,5600 0,70% 11,4800 11,6000 11,4600 391.266 ,00
    18/12/2003 11,4800 0,70% 11,4000 11,5000 11,4000 931.273 10.670.177,48
    17/12/2003 11,4000 -0,87% 11,6000 11,6200 11,3400 521.159 5.974.615,88
    16/12/2003 11,5000 -2,21% 11,7800 11,7800 11,4400 1.334.290 15.552.185,84
    15/12/2003 11,7600 0,51% 11,7600 11,8400 11,7200 846.392 9.959.648,58
    12/12/2003 11,7000 -0,85% 11,8200 11,8400 11,6800 1.236.782 16.273.050,44
    11/12/2003 11,8000 1,55% 11,6400 11,8600 11,6400 1.037.090 12.205.751,24
    10/12/2003 11,6200 0,87% 11,6800 11,8000 11,4800 946.467 11.016.119,70
    09/12/2003 11,5200 3,04% 11,2800 11,6400 11,2800 763.410 8.782.590,48
    08/12/2003 11,1800 1,08% 11,0400 11,2400 11,0400 395.049 4.402.802,64
    05/12/2003 11,0600 -0,72% 11,0800 11,1800 11,0600 288.493 3.198.869,32
    04/12/2003 11,1400 0,91% 11,0800 11,1800 11,0600 273.791 3.045.380,12
    03/12/2003 11,0400 0,73% 10,9800 11,1200 10,9800 519.374 5.736.620,74
    02/12/2003 10,9600 0,74% 10,9800 11,0000 10,8800 442.937 4.842.937,32
    01/12/2003 10,8800 1,87% 10,8000 10,9800 10,8000 822.016 8.965.082,02
    28/11/2003 10,6800 -3,09% 10,8200 10,8400 10,6400 271.905 2.906.691,22
    27/11/2003 11,0200 0,00% 11,0200 11,0600 10,9800 1.169.509 12.804.543,98
    26/11/2003 11,0200 -0,72% 11,1000 11,1000 10,9800 323.900 3.567.469,48
    25/11/2003 11,1000 1,46% 10,9800 11,2000 10,9800 610.651 6.728.916,76
    24/11/2003 10,9400 0,55% 10,9400 11,0400 10,8800 415.782 4.568.309,70
    21/11/2003 10,8800 -0,73% 10,9600 10,9800 10,8200 397.976 4.341.800,36
    20/11/2003 10,9600 0,18% 11,0000 11,1000 10,8600 962.165 10.543.764,10
    19/11/2003 10,9400 0,92% 10,8200 10,9800 10,8000 811.391 8.812.929,42
    18/11/2003 10,8400 0,56% 10,8000 10,8600 10,7800 723.350 7.827.425,94
    17/11/2003 10,7800 0,00% 10,7800 10,8000 10,7000 585.946 6.304.690,40
    14/11/2003 10,7800 0,37% 10,7600 10,9000 10,7400 1.241.779 13.393.585,20
    13/11/2003 10,7400 0,56% 10,7200 10,8400 10,7000 744.099 7.979.914,14
    12/11/2003 10,6800 -0,74% 10,8600 10,8600 10,6000 1.256.440 13.498.704,36
    11/11/2003 10,7600 -1,28% 10,9000 10,9000 10,7200 387.333 4.169.273,02
    10/11/2003 10,9000 0,55% 10,8600 10,9200 10,8000 201.681 2.193.253,72
    07/11/2003 10,8400 1,12% 10,8000 10,9400 10,7400 498.341 5.400.539,82
    06/11/2003 10,7200 0,75% 10,6600 10,7600 10,6000 753.815 8.049.090,90
    05/11/2003 10,6400 1,33% 10,5400 10,6600 10,5400 463.004 4.925.372,88
    04/11/2003 10,5000 -1,69% 10,6800 10,7200 10,5000 509.872 5.376.785,72
    03/11/2003 10,6800 0,75% 10,7200 10,7400 10,6000 1.062.847 11.364.410,44
    31/10/2003 10,6000 -0,56% 10,7800 10,7800 10,4000 661.055 7.039.679,68
    30/10/2003 10,6600 0,00% 10,6800 10,7000 10,5800 428.578 4.573.098,44
    29/10/2003 10,6600 -0,37% 10,8000 10,8600 10,6400 732.038 7.865.610,20
    27/10/2003 10,7000 0,00% 10,7000 10,8200 10,6600 384.947 4.147.190,84
    24/10/2003 10,7000 1,52% 10,5200 10,7000 10,5000 359.405 3.816.800,66
    23/10/2003 10,5400 0,19% 10,5200 10,5600 10,2800 424.572 4.460.787,64
    22/10/2003 10,5200 1,15% 10,4000 10,5400 10,4000 1.100.489 11.557.006,04
    21/10/2003 10,4000 -0,38% 10,5000 10,5000 10,3800 396.778 4.151.024,52
    20/10/2003 10,4400 0,38% 10,4000 10,4800 10,3600 396.638 4.139.057,74
    17/10/2003 10,4000 0,19% 10,3800 10,4400 10,3400 203.136 2.110.431,34
    16/10/2003 10,3800 -1,14% 10,5000 10,5000 10,3400 165.353 1.720.159,62
    15/10/2003 10,5000 0,77% 10,4800 10,5400 10,4600 291.707 3.065.660,92
    14/10/2003 10,4200 0,00% 10,5000 10,5000 10,4000 165.121 1.724.554,96
    13/10/2003 10,4200 -1,33% 10,5200 10,5600 10,3800 645.992 6.756.135,00
    10/10/2003 10,5600 0,38% 10,5200 10,6800 10,5200 234.430 2.485.564,70
    09/10/2003 10,5200 -0,38% 10,6200 10,7800 10,5000 805.465 8.600.818,94
    08/10/2003 10,5600 0,76% 10,4800 10,7000 10,4200 623.359 6.616.866,30
    07/10/2003 10,4800 -0,95% 10,5800 10,6600 10,4200 293.196 3.100.234,04
    06/10/2003 10,5800 -1,31% 10,7000 10,7600 10,5200 536.400 5.707.813,68
    03/10/2003 10,7200 0,19% 10,7000 10,8400 10,6800 664.940 7.165.108,04
    02/10/2003 10,7000 1,13% 10,6800 10,7800 10,6600 1.116.846 11.957.480,86
    01/10/2003 10,5800 0,95% 10,4800 10,6200 10,4600 629.040 6.642.168,00
    30/9/2003 10,4800 1,75% 10,2600 10,5000 10,2600 405.226 4.209.012,44
    29/9/2003 10,3000 -0,19% 10,6000 10,6000 10,2600 285.628 2.948.541,66
    26/9/2003 10,3200 -0,77% 10,3400 10,4000 10,2400 152.590 1.571.689,40
    25/9/2003 10,4000 -0,57% 10,3200 10,4000 10,3200 292.311 3.033.262,00
    24/9/2003 10,4600 0,38% 10,4000 10,5200 10,3600 575.339 6.009.185,62
    23/9/2003 10,4200 0,19% 10,4000 10,6000 10,2800 531.729 5.496.383,50
    22/9/2003 10,4000 -0,19% 10,6800 10,6800 10,2800 576.763 6.047.698,96
    19/9/2003 10,4200 -0,57% 10,4000 10,4600 10,3000 483.413 5.014.978,68
    18/9/2003 10,4800 -0,95% 10,6000 10,6000 10,4000 242.536 2.537.269,12
    17/9/2003 10,5800 0,76% 10,5000 10,7400 10,4600 579.150 6.152.982,38
    16/9/2003 10,5000 0,77% 10,4000 10,5000 10,3800 548.178 5.723.098,96
    15/9/2003 10,4200 -1,70% 10,6000 10,6000 10,3000 307.221 3.226.940,32
    12/9/2003 10,6000 0,38% 10,5600 10,6000 10,4200 304.683 3.200.393,22
    11/9/2003 10,5600 0,00% 10,6200 10,6200 10,4200 279.754 2.952.006,06
    10/9/2003 10,5600 -0,56% 10,5400 10,6400 10,1800 438.364 4.541.619,92
    09/9/2003 10,6200 -0,75% 10,7000 10,7400 10,5200 714.333 7.612.738,54
    08/9/2003 10,7000 -0,37% 10,6800 10,7400 10,5800 261.355 2.786.852,22
    05/9/2003 10,7400 -0,92% 10,9000 10,9000 10,6600 195.986 2.107.752,32
    04/9/2003 10,8400 -0,37% 10,8800 10,9600 10,8000 796.791 8.646.046,58
    03/9/2003 10,8800 0,93% 10,8600 10,9000 10,6400 740.918 8.040.683,64
    02/9/2003 10,7800 -1,10% 10,9000 10,9800 10,7000 642.334 6.930.162,66
    01/9/2003 10,9000 0,55% 10,9600 11,1200 10,8000 664.215 7.288.355,56
    29/8/2003 10,8400 -0,37% 10,9800 10,9800 10,6600 842.092 9.083.183,16
    28/8/2003 10,8800 2,06% 10,6600 10,9200 10,6600 979.821 10.631.635,02
    27/8/2003 10,6600 0,19% 10,6600 10,6800 10,6000 637.497 6.793.862,60
    26/8/2003 10,6400 0,00% 10,6400 10,6800 10,5600 518.667 5.509.774,12
    25/8/2003 10,6400 -0,19% 10,7000 10,7000 10,5400 418.029 4.435.924,42
    22/8/2003 10,6600 1,14% 10,5600 10,6600 10,5000 622.566 6.599.374,96
    21/8/2003 10,5400 -0,75% 10,6200 10,7200 10,4800 624.660 6.647.364,14
    20/8/2003 10,6200 -0,19% 10,6400 10,7000 10,5400 1.259.401 13.414.210,70
    19/8/2003 10,6400 0,57% 10,5800 10,6600 10,5600 1.144.722 12.145.943,12
    18/8/2003 10,5800 0,19% 10,6000 10,7200 10,5400 722.697 7.671.268,08
    14/8/2003 10,5600 0,38% 10,5200 10,5600 10,4800 492.164 5.183.168,08
    13/8/2003 10,5200 -0,19% 10,5400 10,5800 10,5000 594.047 6.260.371,40
    12/8/2003 10,5400 0,57% 10,4800 10,5600 10,4200 455.160 4.721.902,32
    11/8/2003 10,4800 0,77% 10,4000 10,5600 10,4000 615.149 6.454.460,46
    08/8/2003 10,4000 1,76% 10,2200 10,4400 10,2000 559.349 5.747.510,62
    07/8/2003 10,2200 -1,73% 10,4000 10,4600 10,1600 552.580 5.708.933,50
    06/8/2003 10,4000 -1,33% 10,5000 10,5000 10,3400 937.420 9.719.325,68
    05/8/2003 10,5400 -0,57% 10,7600 10,7600 10,5000 656.395 6.926.926,26
    04/8/2003 10,6000 0,00% 10,6600 10,7400 10,5800 866.124 9.202.791,20
    01/8/2003 10,6000 0,95% 10,5000 10,7000 10,4800 1.196.337 12.676.110,40
    31/7/2003 10,5000 1,35% 10,4000 10,6000 10,4000 1.976.411 20.748.275,84
    30/7/2003 10,3600 1,37% 10,2600 10,4200 10,2200 760.174 7.838.046,20
    29/7/2003 10,2200 0,79% 10,1600 10,2600 10,1400 955.272 9.737.423,32
    28/7/2003 10,1400 0,40% 10,1000 10,1800 10,0600 873.009 8.835.796,74
    25/7/2003 10,1000 0,20% 10,0400 10,1400 10,0200 823.303 8.283.900,02
    24/7/2003 10,0800 0,20% 10,0200 10,1000 9,9600 1.748.094 17.546.550,48
    23/7/2003 10,0600 -0,98% 10,2000 10,2200 10,0200 1.270.935 12.843.921,94
    22/7/2003 10,1600 -0,59% 10,1800 10,2000 10,0800 1.075.116 10.659.882,90
    21/7/2003 10,2200 0,20% 10,2000 10,2600 10,0800 1.546.852 15.731.891,36
    18/7/2003 10,2000 2,20% 10,0400 10,2600 9,9800 5.570.087 54.567.737,46
    17/7/2003 9,9800 -1,19% 9,8000 10,0400 9,7800 11.844.493 116.885.767,36
    16/7/2003 10,1000 -1,37% 10,2400 10,3200 10,0600 50.603.450 546.544.251,24
    15/7/2003 10,2400 -0,58% 10,3000 10,4000 10,1800 1.542.431 15.885.386,82
    14/7/2003 10,3000 5,10% 10,1000 10,9000 9,9600 3.938.643 39.827.301,06
    11/7/2003 9,8000 0,20% 9,7000 9,8200 9,6600 1.423.995 13.923.717,42
    10/7/2003 9,7800 1,45% 9,7000 9,8600 9,6400 1.231.143 12.068.991,40
    09/7/2003 9,6400 0,63% 9,6000 9,6600 9,5400 709.122 6.819.051,60
    08/7/2003 9,5800 -0,62% 9,6000 9,6000 9,4400 614.796 5.859.572,80
    07/7/2003 9,6400 2,77% 9,4000 9,7000 9,4000 681.123 6.500.438,22
    04/7/2003 9,3800 1,30% 9,2600 9,5000 9,2200 770.739 7.239.390,44
    03/7/2003 9,2600 1,54% 9,2400 9,3200 9,2200 675.854 6.268.501,00
    02/7/2003 9,1200 2,47% 9,0000 9,1800 8,9800 862.612 7.835.347,48
    01/7/2003 8,9000 0,23% 8,8800 8,9800 8,7200 574.085 5.063.640,14
    30/6/2003 8,8800 -0,45% 8,8800 9,0200 8,8400 407.125 3.643.011,00
    27/6/2003 8,9200 -0,67% 8,8000 9,0000 8,8000 225.490 2.011.134,84
    26/6/2003 8,9800 -0,22% 9,0800 9,0800 8,9400 364.029 3.273.565,22
    25/6/2003 9,0000 -0,66% 9,0600 9,0800 9,0000 487.834 4.397.279,64
    24/6/2003 9,0600 -1,52% 9,1400 9,1400 9,0000 163.510 1.478.860,24
    23/6/2003 9,2000 -0,22% 9,2200 9,2200 9,1000 337.182 3.098.463,24
    20/6/2003 9,2200 1,10% 9,1200 9,2400 9,1000 441.799 4.063.592,36
    19/6/2003 9,1200 -0,22% 9,1400 9,2000 9,0400 267.733 2.448.308,20
    18/6/2003 9,1400 0,88% 9,1600 9,2000 9,0600 537.072 4.918.058,54
    17/6/2003 9,0600 0,44% 9,1400 9,1800 8,9800 448.632 4.062.767,20
    13/6/2003 9,0200 -1,74% 9,3400 9,3400 8,9800 525.105 4.781.256,50
    12/6/2003 9,1800 -1,92% 9,4800 9,4800 8,9800 431.037 3.944.754,00
    11/6/2003 9,3600 5,17% 8,9000 9,4200 8,9000 1.121.899 10.408.669,68
    10/6/2003 8,9000 0,68% 9,0000 9,0000 8,8000 713.994 6.335.769,48
    09/6/2003 8,8400 -3,91% 8,9000 9,0800 8,8000 363.972 3.240.422,48
    06/6/2003 9,2000 -2,13% 9,4000 9,4200 9,0400 373.129 3.382.747,88
    05/6/2003 9,4000 1,08% 9,3600 9,5200 9,2200 326.158 3.062.900,78
    04/6/2003 9,3000 3,10% 9,0200 9,3400 9,0200 421.658 3.893.593,50
    03/6/2003 9,0200 0,22% 9,0000 9,0400 8,9400 241.404 2.173.389,76
    02/6/2003 9,0000 0,45% 9,0800 9,1400 8,8600 392.206 3.524.986,22
    30/5/2003 8,9600 1,13% 8,8800 8,9800 8,8800 481.953 4.309.490,02
    29/5/2003 8,8600 1,84% 8,7000 8,8800 8,7000 159.497 1.402.232,42
    28/5/2003 8,7000 1,87% 8,6000 8,7000 8,5800 230.245 1.996.184,34
    27/5/2003 8,5400 -0,70% 8,5800 8,5800 8,5000 80.472 686.275,46
    26/5/2003 8,6000 1,18% 8,5400 8,6600 8,5400 127.450 1.094.894,28
    23/5/2003 8,5000 0,71% 8,4400 8,5200 8,4400 2.413.846 20.505.038,12
    22/5/2003 8,4400 -0,71% 8,5000 8,5200 8,4000 434.514 3.680.831,90
    21/5/2003 8,5000 -1,16% 8,6000 8,7000 8,4400 201.853 1.716.633,62
    20/5/2003 8,6000 -0,92% 8,5800 8,6200 8,5200 690.509 5.930.496,44
    19/5/2003 8,6800 1,40% 8,5600 8,7400 8,5000 285.994 ,00
    16/5/2003 8,5600 0,47% 8,5000 8,5600 8,5000 165.258 1.409.239,24
    15/5/2003 8,5200 0,95% 8,5800 8,5800 8,3800 205.582 1.743.128,76
    14/5/2003 8,4400 -1,86% 8,6000 8,6200 8,3200 573.971 4.841.615,56
    13/5/2003 8,6000 2,14% 8,4800 8,6600 8,4800 616.891 5.283.154,56
    12/5/2003 8,4200 0,48% 8,3800 8,4800 8,3800 212.365 1.790.536,32
    09/5/2003 8,3800 -0,24% 8,4000 8,4600 8,3400 231.683 1.947.110,18
    08/5/2003 8,4000 -1,87% 8,4200 8,6800 8,3400 460.435 3.917.762,34
    07/5/2003 8,5600 3,63% 8,2600 8,6600 8,2600 520.692 4.436.909,22
    06/5/2003 8,2600 0,98% 8,2000 8,3800 8,1400 421.428 3.476.046,64
    05/5/2003 8,1800 0,74% 8,2000 8,2800 8,1600 426.932 3.508.155,60
    02/5/2003 8,1200 -0,73% 8,1600 8,1800 8,0600 266.998 2.167.344,34
    30/4/2003 8,1800 0,25% 8,2000 8,2600 8,1600 665.076 5.357.132,88
    29/4/2003 8,1600 0,74% 8,1000 8,2000 8,1000 87.904 717.197,00
    24/4/2003 8,1000 -1,22% 8,2000 8,2000 8,0600 188.943 1.536.818,38
    23/4/2003 8,2000 0,49% 8,2600 8,2800 8,1000 189.078 1.544.078,54
    22/4/2003 8,1600 -0,49% 8,2000 8,2800 8,1400 143.080 1.177.864,00
    17/4/2003 8,2000 0,00% 8,2000 8,2200 8,1600 93.101 763.366,38
    16/4/2003 8,2000 1,23% 8,1000 8,2200 8,0400 183.180 1.497.071,60
    15/4/2003 8,1000 0,00% 8,2000 8,2600 8,0600 187.383 1.536.622,84
    14/4/2003 8,1000 2,02% 7,9400 8,2000 7,9400 152.965 1.242.366,30
    11/4/2003 7,9400 -1,00% 8,0200 8,0200 7,9200 159.661 1.268.681,82
    10/4/2003 8,0200 1,52% 7,9000 8,0600 7,9000 615.826 4.932.914,40
    09/4/2003 7,9000 1,80% 7,7200 7,9800 7,7200 351.209 2.769.591,24
    08/4/2003 7,7600 -0,51% 7,8000 7,8600 7,6600 257.055 1.994.014,34
    07/4/2003 7,8000 0,00% 7,9200 7,9800 7,7000 318.101 2.513.332,12
    04/4/2003 7,8000 1,04% 7,7600 7,8600 7,6600 140.872 ,00
    03/4/2003 7,7200 2,39% 7,7800 7,7800 7,6000 628.544 ,00
    02/4/2003 7,5400 -0,79% 7,6000 7,7200 7,2800 1.008.790 7.562.834,16
    01/4/2003 7,6000 -0,52% 7,6600 7,7200 7,5400 246.808 1.873.532,86
    31/3/2003 7,6400 -4,02% 7,9600 7,9600 7,6000 362.321 2.794.895,84
    28/3/2003 7,9600 -2,21% 8,1400 8,2000 7,9400 214.281 1.698.471,42
    27/3/2003 8,1400 -1,45% 8,2600 8,3200 8,0600 440.595 3.601.636,50
    26/3/2003 8,2600 -1,43% 8,4400 8,4800 8,2000 335.997 2.810.244,80
    24/3/2003 8,3800 2,44% 8,3200 8,4000 8,0800 218.820 1.807.163,40
    21/3/2003 8,1800 -1,45% 8,2800 8,2800 8,1600 568.372 4.108.061,42
    20/3/2003 8,3000 -1,89% 8,5000 8,5000 8,2600 233.343 1.940.847,96
    19/3/2003 8,4600 0,48% 8,3400 8,5000 8,2600 119.233 997.012,98
    18/3/2003 8,4200 1,45% 8,4400 8,5200 8,3800 189.331 1.602.951,28
    17/3/2003 8,3000 -1,19% 8,3400 8,3800 8,2200 440.819 3.659.846,32
    14/3/2003 8,4000 1,20% 8,3000 8,5200 8,3000 244.164 2.058.053,86
    13/3/2003 8,3000 1,72% 8,0400 8,3600 8,0400 620.806 5.152.817,06
    12/3/2003 8,1600 -1,45% 8,2800 8,3200 8,0400 108.695 887.423,50
    11/3/2003 8,2800 -0,96% 8,3600 8,3600 8,1200 591.530 4.887.105,16
    07/3/2003 8,3600 -1,42% 8,4800 8,4800 8,3400 107.899 908.672,34
    06/3/2003 8,4800 -0,70% 8,4600 8,5200 8,4400 110.518 599.262,76
    05/3/2003 8,5400 0,71% 8,4000 8,6000 8,4000 257.621 2.196.199,76
    04/3/2003 8,4800 -1,40% 8,6000 8,6000 8,4600 219.247 1.866.985,12
    03/3/2003 8,6000 -1,15% 8,6200 8,8000 8,5600 124.165 1.063.759,08
    28/2/2003 8,7000 -1,14% 8,8200 8,8200 8,4800 570.743 4.914.468,76
    27/2/2003 8,8000 -2,22% 9,0000 9,0000 8,6600 230.724 2.033.324,20
    26/2/2003 9,0000 0,67% 9,1200 9,1200 8,9400 519.860 4.678.301,12
    25/2/2003 8,9400 -3,04% 9,1600 9,1600 8,8600 456.666 4.110.425,62
    24/2/2003 9,2200 1,32% 9,0200 9,2800 9,0200 305.852 2.813.579,00
    21/2/2003 9,1000 0,22% 9,0600 9,1000 8,9800 880.904 7.972.091,58
    20/2/2003 9,0800 0,00% 9,0800 9,1200 9,0400 240.505 2.185.284,66
    19/2/2003 9,0800 -1,09% 9,2400 9,2400 9,0600 233.131 2.124.151,16
    18/2/2003 9,1800 0,44% 9,1200 9,2000 9,0800 191.617 1.747.158,02
    17/2/2003 9,1400 0,22% 9,1200 9,2200 9,1000 76.628 703.322,76
    14/2/2003 9,1200 0,66% 9,0600 9,1600 9,0200 250.042 2.274.166,82
    13/2/2003 9,0600 1,12% 8,9600 9,0800 8,9200 258.590 2.335.606,92
    12/2/2003 8,9600 -0,22% 8,9600 8,9800 8,9200 758.030 6.791.577,40
    11/2/2003 8,9800 -0,22% 8,9000 9,0200 8,9000 189.438 1.703.899,88
    10/2/2003 9,0000 0,00% 9,0000 9,0000 8,9600 283.095 2.547.487,00
    07/2/2003 9,0000 0,00% 8,8000 9,0000 8,8000 819.000 7.363.994,10

    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
    ΟΛΥΜΠ 2,3700 -1,66 % -0,0400 907
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 3,0340 -0,49 % -0,0150 1.050.209
    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 4,2000 0,14 % 0,0060 593.633
    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 354.878
    ΛΑΜΔΑ 8,3500 0,60 % 0,0500 349.904
    ΠΕΙΡ 3,2900 0,00 % 0,0000 328.400
    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 % 348.029 1,05εκ.
    ΑΒΑΞ 0,5600 -4,27 % 217.216 121,3χιλ.
    ΔΕΗ 4,2000 0,14 % 141.530 593,6χιλ.
    ΕΛΛΑΚΤΩΡ 1,9400 -1,42 % 108.564 211,5χιλ.
    ΑΤΤ 0,3865 -0,90 % 103.520 39.447
    ΠΕΙΡ 3,2900 0,00 % 100.436 328,4χιλ.
    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 4,2000 0,14 % 141.530 0,06 %
    ΕΛΛΑΚΤΩΡ 1,9400 -1,42 % 108.564 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.%