| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
19,0600 €
0,1600 (0,85%)
- Άνοιγμα 18,9000
- Υψηλό 19,1400
- Χαμηλό 18,9000
- Όγκος 434.046
- Τζίρος 8.274.500 €
- Πράξεις 1.287
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 15,6860 | -1,53% | 16,1270 | 16,1740 | 15,6200 | 685.377 | ,00 |
| 02/12/2009 | 15,9300 | 0,59% | 15,7980 | 16,0800 | 15,6290 | 763.362 | ,00 |
| 01/12/2009 | 15,8360 | 5,70% | 15,1890 | 15,8360 | 15,0100 | 1.088.118 | ,00 |
| 30/11/2009 | 14,9820 | -0,19% | 15,1600 | 15,1600 | 14,5410 | 1.198.794 | ,00 |
| 27/11/2009 | 15,0100 | -1,11% | 15,0100 | 15,3950 | 14,8980 | 910.699 | ,00 |
| 26/11/2009 | 15,1790 | -1,94% | 15,4790 | 15,4790 | 15,0570 | 822.876 | ,00 |
| 25/11/2009 | 15,4790 | 1,35% | 15,6200 | 15,8550 | 15,4140 | 2.174.093 | ,00 |
| 24/11/2009 | 15,2730 | -2,81% | 15,5730 | 15,7510 | 15,2450 | 1.051.312 | ,00 |
| 23/11/2009 | 15,7140 | 3,40% | 15,1980 | 15,7980 | 15,1040 | 488.278 | ,00 |
| 20/11/2009 | 15,1980 | -0,73% | 15,4320 | 15,4610 | 15,1790 | 836.503 | ,00 |
| 19/11/2009 | 15,3100 | -0,49% | 15,7140 | 15,7140 | 15,3100 | 529.250 | ,00 |
| 18/11/2009 | 15,3860 | -2,09% | 15,7140 | 15,7800 | 15,0290 | 1.964.718 | ,00 |
| 17/11/2009 | 15,7140 | -0,59% | 15,9860 | 16,0240 | 15,6480 | 547.996 | ,00 |
| 16/11/2009 | 15,8080 | -2,60% | 16,3710 | 16,3710 | 15,6670 | 851.465 | ,00 |
| 13/11/2009 | 16,2300 | -1,14% | 16,4170 | 16,4640 | 16,2300 | 419.848 | ,00 |
| 12/11/2009 | 16,4170 | -1,96% | 16,7460 | 16,8680 | 16,3610 | 767.477 | ,00 |
| 11/11/2009 | 16,7460 | 1,19% | 16,7460 | 16,8110 | 16,6050 | 386.874 | ,00 |
| 10/11/2009 | 16,5490 | 0,23% | 16,7460 | 16,8110 | 16,3710 | 744.776 | ,00 |
| 09/11/2009 | 16,5110 | -1,57% | 17,0460 | 17,0460 | 16,5020 | 310.114 | ,00 |
| 06/11/2009 | 16,7740 | 2,17% | 16,4170 | 16,7740 | 16,4170 | 501.052 | ,00 |
| 05/11/2009 | 16,4170 | -1,58% | 16,6240 | 16,7460 | 16,4080 | 373.512 | ,00 |
| 04/11/2009 | 16,6800 | 1,25% | 16,7460 | 16,7460 | 16,3240 | 1.096.288 | ,00 |
| 03/11/2009 | 16,4740 | -0,74% | 16,2960 | 16,8020 | 16,2960 | 1.377.550 | ,00 |
| 02/11/2009 | 16,5960 | 1,67% | 16,2300 | 16,5960 | 16,0140 | 566.984 | ,00 |
| 30/10/2009 | 16,3240 | 0,58% | 16,2490 | 16,5210 | 16,2300 | 919.734 | ,00 |
| 29/10/2009 | 16,2300 | -2,59% | 16,5110 | 16,5110 | 16,0050 | 1.498.598 | ,00 |
| 27/10/2009 | 16,6610 | -1,88% | 16,9800 | 17,0560 | 16,6520 | 917.397 | ,00 |
| 26/10/2009 | 16,9800 | -0,28% | 17,1490 | 17,1490 | 16,8870 | 738.500 | ,00 |
| 23/10/2009 | 17,0270 | 1,22% | 16,8110 | 17,0740 | 16,7550 | 1.573.523 | ,00 |
| 22/10/2009 | 16,8210 | -1,21% | 16,9330 | 16,9330 | 16,7370 | 911.003 | ,00 |
| 21/10/2009 | 17,0270 | 1,39% | 16,8870 | 17,1680 | 16,7180 | 1.200.290 | ,00 |
| 20/10/2009 | 16,7930 | 1,19% | 16,6990 | 16,9430 | 16,5110 | 683.698 | ,00 |
| 19/10/2009 | 16,5960 | -0,95% | 16,8210 | 16,9710 | 16,4830 | 741.489 | ,00 |
| 16/10/2009 | 16,7550 | -2,51% | 17,1210 | 17,1680 | 16,5680 | 985.482 | ,00 |
| 15/10/2009 | 17,1870 | -1,18% | 17,2710 | 17,6180 | 16,9150 | 1.078.122 | ,00 |
| 14/10/2009 | 17,3930 | 0,76% | 17,3370 | 17,5620 | 17,2620 | 943.598 | ,00 |
| 13/10/2009 | 17,2620 | -1,08% | 17,4500 | 17,4500 | 17,1120 | 536.107 | ,00 |
| 12/10/2009 | 17,4500 | 2,71% | 17,1680 | 17,4780 | 17,0740 | 937.795 | ,00 |
| 09/10/2009 | 16,9900 | 0,06% | 17,1210 | 17,1400 | 16,8020 | 521.289 | ,00 |
| 08/10/2009 | 16,9800 | 1,63% | 16,8400 | 17,0560 | 16,8210 | 636.307 | ,00 |
| 07/10/2009 | 16,7080 | -2,04% | 17,0840 | 17,2430 | 16,6800 | 916.983 | ,00 |
| 06/10/2009 | 17,0560 | 5,03% | 16,4360 | 17,0560 | 16,3330 | 1.644.119 | ,00 |
| 05/10/2009 | 16,2390 | -0,40% | 16,4550 | 16,5390 | 16,2390 | 765.511 | ,00 |
| 02/10/2009 | 16,3050 | 1,64% | 16,1740 | 16,4460 | 16,1740 | 1.788.454 | ,00 |
| 01/10/2009 | 16,0420 | -2,95% | 16,3240 | 16,4640 | 16,0420 | 1.219.100 | ,00 |
| 30/9/2009 | 16,5300 | 1,26% | 16,5960 | 16,7270 | 16,4170 | 1.506.182 | ,00 |
| 29/9/2009 | 16,3240 | 1,05% | 16,1550 | 16,5680 | 15,9670 | 2.160.291 | ,00 |
| 28/9/2009 | 16,1550 | -0,17% | 16,1270 | 16,4740 | 16,1080 | 756.875 | ,00 |
| 25/9/2009 | 16,1830 | -0,98% | 16,3800 | 16,5770 | 16,1830 | 594.299 | ,00 |
| 24/9/2009 | 16,3430 | 1,23% | 16,2300 | 16,6800 | 16,1450 | 1.283.740 | ,00 |
| 23/9/2009 | 16,1450 | 1,17% | 16,2210 | 16,3430 | 16,0520 | 1.406.844 | ,00 |
| 22/9/2009 | 15,9580 | -1,68% | 16,2300 | 16,3430 | 15,9580 | 1.194.000 | ,00 |
| 21/9/2009 | 16,2300 | -2,81% | 16,5300 | 16,6520 | 16,2300 | 840.160 | ,00 |
| 18/9/2009 | 16,6990 | -0,28% | 16,6990 | 16,6990 | 16,4550 | 1.255.564 | ,00 |
| 17/9/2009 | 16,7460 | -4,19% | 17,2810 | 17,2810 | 16,7370 | 1.857.557 | ,00 |
| 16/9/2009 | 17,4780 | -0,90% | 17,5430 | 17,8720 | 17,2620 | 1.403.119 | ,00 |
| 15/9/2009 | 17,6370 | 3,07% | 17,1680 | 17,7120 | 17,0090 | 1.374.515 | ,00 |
| 14/9/2009 | 17,1120 | 0,78% | 16,9800 | 17,1120 | 16,6330 | 1.006.095 | ,00 |
| 11/9/2009 | 16,9800 | 5,17% | 16,4170 | 16,9800 | 16,2300 | 1.655.066 | ,00 |
| 10/9/2009 | 16,1450 | -4,39% | 16,7930 | 16,9430 | 16,1450 | 1.514.137 | ,00 |
| 09/9/2009 | 16,8870 | 0,79% | 16,9240 | 17,2060 | 16,7460 | 1.990.374 | ,00 |
| 08/9/2009 | 16,7550 | 3,36% | 16,3800 | 16,8680 | 16,3430 | 2.053.878 | ,00 |
| 07/9/2009 | 16,2110 | 2,86% | 15,9950 | 16,4640 | 15,9580 | 1.248.794 | ,00 |
| 04/9/2009 | 15,7610 | 1,82% | 15,4790 | 16,0520 | 15,4790 | 1.921.362 | ,00 |
| 03/9/2009 | 15,4790 | -2,65% | 16,0420 | 16,2300 | 15,4790 | 1.241.250 | ,00 |
| 02/9/2009 | 15,9010 | 0,06% | 15,7610 | 16,0990 | 15,7420 | 1.371.110 | ,00 |
| 01/9/2009 | 15,8920 | -0,36% | 16,1740 | 16,1740 | 15,7610 | 1.110.103 | ,00 |
| 31/8/2009 | 15,9490 | -1,62% | 16,3050 | 16,4550 | 15,9490 | 1.284.925 | ,00 |
| 28/8/2009 | 16,2110 | 6,01% | 15,2920 | 16,2110 | 15,2920 | 1.986.604 | ,00 |
| 27/8/2009 | 15,2920 | 0,31% | 15,3570 | 15,4980 | 15,1790 | 1.750.514 | ,00 |
| 26/8/2009 | 15,2450 | -3,73% | 15,8360 | 15,8360 | 15,2450 | 1.681.587 | ,00 |
| 25/8/2009 | 15,8360 | 4,20% | 15,1980 | 15,8360 | 15,1600 | 1.508.628 | ,00 |
| 24/8/2009 | 15,1980 | -1,22% | 15,6480 | 15,6480 | 15,1980 | 628.729 | ,00 |
| 21/8/2009 | 15,3860 | 1,61% | 15,1420 | 15,7610 | 15,1420 | 1.154.782 | ,00 |
| 20/8/2009 | 15,1420 | -0,37% | 15,2920 | 15,4040 | 15,1420 | 920.812 | ,00 |
| 19/8/2009 | 15,1980 | -1,28% | 15,3480 | 15,4700 | 15,1510 | 1.283.479 | ,00 |
| 18/8/2009 | 15,3950 | -1,50% | 15,6290 | 15,7230 | 15,3950 | 1.096.846 | ,00 |
| 17/8/2009 | 15,6290 | -0,24% | 15,6670 | 15,7330 | 15,4980 | 391.518 | ,00 |
| 14/8/2009 | 15,6670 | -1,01% | 15,8550 | 15,9110 | 15,5730 | 725.916 | ,00 |
| 13/8/2009 | 15,8270 | -1,23% | 16,0800 | 16,1080 | 15,8080 | 1.297.711 | ,00 |
| 12/8/2009 | 16,0240 | -1,04% | 16,0990 | 16,2770 | 15,9390 | 956.854 | ,00 |
| 11/8/2009 | 16,1920 | -3,58% | 16,6520 | 16,7930 | 16,1920 | 791.377 | ,00 |
| 10/8/2009 | 16,7930 | 3,47% | 16,3240 | 16,9620 | 16,3240 | 1.131.581 | ,00 |
| 07/8/2009 | 16,2300 | -0,86% | 16,3240 | 16,4360 | 16,1640 | 705.232 | ,00 |
| 06/8/2009 | 16,3710 | 1,87% | 16,1170 | 16,3710 | 16,0520 | 589.113 | ,00 |
| 05/8/2009 | 16,0700 | 0,00% | 16,0700 | 16,1550 | 15,9110 | 329.998 | ,00 |
| 04/8/2009 | 16,0700 | -0,64% | 16,1830 | 16,1830 | 15,9010 | 588.340 | ,00 |
| 03/8/2009 | 16,1740 | 2,32% | 16,1360 | 16,2860 | 16,0240 | 539.093 | ,00 |
| 31/7/2009 | 15,8080 | -2,03% | 16,0520 | 16,3240 | 15,8080 | 529.066 | ,00 |
| 30/7/2009 | 16,1360 | 2,38% | 15,7610 | 16,1360 | 15,7610 | 791.598 | ,00 |
| 29/7/2009 | 15,7610 | 1,21% | 15,5730 | 15,9110 | 15,5730 | 479.239 | ,00 |
| 28/7/2009 | 15,5730 | -2,01% | 15,8920 | 16,0800 | 15,5730 | 642.715 | ,00 |
| 27/7/2009 | 15,8920 | -0,94% | 16,1550 | 16,2110 | 15,8920 | 521.677 | ,00 |
| 24/7/2009 | 16,0420 | 1,54% | 16,0420 | 16,0700 | 15,6860 | 718.507 | ,00 |
| 23/7/2009 | 15,7980 | 0,71% | 15,8550 | 16,0890 | 15,7980 | 648.054 | ,00 |
| 22/7/2009 | 15,6860 | 1,58% | 15,4510 | 15,9670 | 15,4510 | 729.931 | ,00 |
| 21/7/2009 | 15,4420 | -2,83% | 15,8730 | 16,0050 | 15,4420 | 1.015.334 | ,00 |
| 20/7/2009 | 15,8920 | 0,53% | 16,1360 | 16,2020 | 15,8640 | 1.520.792 | ,00 |
| 17/7/2009 | 15,8080 | 4,14% | 15,4790 | 15,9490 | 15,3570 | 2.069.065 | ,00 |
| 16/7/2009 | 15,1790 | -1,04% | 15,3860 | 15,5830 | 15,0480 | 2.377.854 | ,00 |
| 15/7/2009 | 15,3390 | -6,57% | 16,0420 | 16,3330 | 15,3390 | 4.209.059 | ,00 |
| 14/7/2009 | 16,4170 | -2,78% | 16,8960 | 17,1680 | 16,3430 | 808.310 | ,00 |
| 13/7/2009 | 16,8870 | 1,30% | 16,6050 | 17,1310 | 16,4740 | 578.857 | ,00 |
| 10/7/2009 | 16,6710 | -5,58% | 17,5430 | 17,5530 | 16,6430 | 1.407.508 | ,00 |
| 09/7/2009 | 17,6560 | -1,67% | 18,0970 | 18,1910 | 17,6560 | 290.471 | ,00 |
| 08/7/2009 | 17,9560 | 2,41% | 17,6650 | 17,9940 | 17,5620 | 451.572 | ,00 |
| 07/7/2009 | 17,5340 | 0,27% | 17,7680 | 17,9190 | 17,4310 | 431.435 | ,00 |
| 06/7/2009 | 17,4870 | -3,67% | 18,1530 | 18,1530 | 17,4870 | 379.060 | ,00 |
| 03/7/2009 | 18,1530 | 1,84% | 17,6650 | 18,1530 | 17,6650 | 442.140 | ,00 |
| 02/7/2009 | 17,8250 | -0,52% | 18,2560 | 18,2750 | 17,7680 | 1.038.530 | ,00 |
| 01/7/2009 | 17,9190 | 0,53% | 17,8250 | 18,0690 | 17,7030 | 1.087.298 | ,00 |
| 30/6/2009 | 17,8250 | 2,42% | 17,5240 | 18,4440 | 17,4780 | 1.869.240 | ,00 |
| 29/6/2009 | 17,4030 | -4,38% | 18,0120 | 18,3690 | 17,4030 | 1.401.994 | ,00 |
| 26/6/2009 | 18,2000 | -7,40% | 19,5980 | 19,5980 | 18,2000 | 1.695.796 | ,00 |
| 25/6/2009 | 19,6540 | -0,62% | 19,9070 | 19,9360 | 19,2130 | 395.421 | ,00 |
| 24/6/2009 | 19,7760 | 1,35% | 19,2880 | 19,9920 | 19,2880 | 459.919 | ,00 |
| 23/6/2009 | 19,5130 | 2,06% | 19,1190 | 19,6070 | 19,0350 | 365.000 | ,00 |
| 22/6/2009 | 19,1190 | 0,79% | 19,2130 | 19,5320 | 19,0440 | 540.968 | ,00 |
| 19/6/2009 | 18,9690 | 1,10% | 18,8570 | 19,6820 | 18,8380 | 951.638 | ,00 |
| 18/6/2009 | 18,7630 | 0,50% | 18,8380 | 18,9690 | 18,4340 | 501.143 | ,00 |
| 17/6/2009 | 18,6690 | -3,68% | 19,3260 | 19,5040 | 18,6690 | 498.095 | ,00 |
| 16/6/2009 | 19,3820 | -0,39% | 19,6540 | 19,9540 | 19,2510 | 616.901 | ,00 |
| 15/6/2009 | 19,4570 | 2,42% | 18,9970 | 19,6350 | 18,8380 | 493.662 | ,00 |
| 12/6/2009 | 18,9970 | -1,22% | 19,2040 | 19,2040 | 18,7630 | 924.557 | ,00 |
| 11/6/2009 | 19,2320 | -3,17% | 19,4290 | 19,6070 | 19,1010 | 924.025 | ,00 |
| 10/6/2009 | 19,8610 | 1,39% | 19,7010 | 19,9260 | 19,5130 | 703.801 | ,00 |
| 09/6/2009 | 19,5890 | -3,33% | 20,2640 | 20,2640 | 19,4100 | 861.295 | ,00 |
| 05/6/2009 | 20,2640 | 5,37% | 19,7010 | 20,2640 | 19,7010 | 689.793 | ,00 |
| 04/6/2009 | 19,2320 | -4,03% | 19,8610 | 20,0010 | 19,1010 | 567.665 | ,00 |
| 03/6/2009 | 20,0390 | 0,75% | 19,7570 | 20,1140 | 19,7570 | 804.754 | ,00 |
| 02/6/2009 | 19,8890 | -5,35% | 20,2260 | 20,2450 | 19,7290 | 729.585 | ,00 |
| 01/6/2009 | 21,0140 | 2,66% | 20,7990 | 21,3330 | 20,7330 | 891.948 | ,00 |
| 29/5/2009 | 20,4700 | -1,00% | 21,0140 | 21,3430 | 20,4700 | 1.203.320 | ,00 |
| 28/5/2009 | 20,6770 | 0,18% | 20,5170 | 21,0140 | 20,2170 | 777.988 | ,00 |
| 27/5/2009 | 20,6390 | -2,66% | 21,3800 | 21,5960 | 20,6390 | 598.788 | ,00 |
| 26/5/2009 | 21,2020 | 0,89% | 21,1830 | 21,3800 | 20,9680 | 534.274 | ,00 |
| 25/5/2009 | 21,0140 | 0,40% | 20,9300 | 21,2580 | 20,7700 | 185.567 | ,00 |
| 22/5/2009 | 20,9300 | 1,96% | 20,3010 | 21,1460 | 20,3010 | 517.717 | ,00 |
| 21/5/2009 | 20,5270 | 3,16% | 20,0110 | 20,7140 | 19,7570 | 413.636 | ,00 |
| 20/5/2009 | 19,8980 | -1,17% | 19,7570 | 20,0760 | 19,7200 | 880.653 | ,00 |
| 19/5/2009 | 20,1330 | 0,28% | 20,2450 | 20,3950 | 19,8140 | 816.762 | ,00 |
| 18/5/2009 | 20,0760 | -0,47% | 19,8890 | 20,1610 | 19,5890 | 611.509 | ,00 |
| 15/5/2009 | 20,1700 | 0,00% | 20,4330 | 20,5830 | 19,8040 | 697.964 | ,00 |
| 14/5/2009 | 20,1700 | -0,46% | 19,9260 | 20,5270 | 19,7200 | 469.534 | ,00 |
| 13/5/2009 | 20,2640 | -0,60% | 20,4980 | 21,0330 | 20,2640 | 629.918 | ,00 |
| 12/5/2009 | 20,3860 | -1,58% | 20,4980 | 20,8170 | 20,1790 | 458.607 | ,00 |
| 11/5/2009 | 20,7140 | 0,36% | 20,4980 | 21,3710 | 20,4980 | 603.314 | ,00 |
| 08/5/2009 | 20,6390 | -8,71% | 22,5150 | 22,6000 | 20,6390 | 866.271 | ,00 |
| 07/5/2009 | 22,6090 | 0,83% | 23,2660 | 23,3500 | 22,4220 | 936.001 | ,00 |
| 06/5/2009 | 22,4220 | 0,93% | 21,5770 | 22,5150 | 21,5770 | 551.230 | ,00 |
| 05/5/2009 | 22,2150 | 1,63% | 21,7270 | 22,2150 | 21,4080 | 649.586 | ,00 |
| 04/5/2009 | 21,8590 | -0,60% | 22,0280 | 22,0280 | 21,6340 | 473.463 | ,00 |
| 30/4/2009 | 21,9900 | 5,35% | 21,2020 | 22,3280 | 21,1080 | 813.010 | ,00 |
| 29/4/2009 | 20,8740 | 1,14% | 20,6390 | 21,0710 | 20,6390 | 833.377 | ,00 |
| 28/4/2009 | 20,6390 | -0,45% | 20,7330 | 20,7330 | 20,3200 | 207.392 | ,00 |
| 27/4/2009 | 20,7330 | 1,24% | 20,1420 | 20,7330 | 20,1230 | 251.909 | ,00 |
| 24/4/2009 | 20,4800 | 1,54% | 20,0010 | 20,5270 | 19,8890 | 227.572 | ,00 |
| 23/4/2009 | 20,1700 | 2,38% | 19,7010 | 20,3390 | 19,6070 | 420.722 | ,00 |
| 22/4/2009 | 19,7010 | -2,33% | 19,8890 | 20,1510 | 19,5320 | 690.819 | ,00 |
| 21/4/2009 | 20,1700 | -0,46% | 19,8040 | 20,3010 | 19,6260 | 1.467.954 | ,00 |
| 16/4/2009 | 20,2640 | 2,86% | 19,7010 | 20,2640 | 19,6920 | 525.412 | ,00 |
| 15/4/2009 | 19,7010 | -0,47% | 19,4200 | 19,7480 | 19,2790 | 777.363 | ,00 |
| 14/4/2009 | 19,7950 | 2,83% | 19,0630 | 19,7950 | 19,0630 | 983.783 | ,00 |
| 09/4/2009 | 19,2510 | 6,88% | 18,1910 | 19,2510 | 18,0870 | 771.761 | ,00 |
| 08/4/2009 | 18,0120 | 0,52% | 17,6370 | 18,1630 | 17,6370 | 482.843 | ,00 |
| 07/4/2009 | 17,9190 | 0,53% | 17,7310 | 18,0970 | 17,6280 | 376.526 | ,00 |
| 06/4/2009 | 17,8250 | -0,94% | 18,2940 | 18,2940 | 17,5430 | 708.073 | ,00 |
| 03/4/2009 | 17,9940 | -1,84% | 18,4810 | 18,7250 | 17,9940 | 511.417 | ,00 |
| 02/4/2009 | 18,3310 | 1,03% | 18,1440 | 18,3410 | 17,9560 | 674.247 | ,00 |
| 01/4/2009 | 18,1440 | -2,42% | 18,6690 | 18,6880 | 17,9090 | 1.108.174 | ,00 |
| 31/3/2009 | 18,5940 | -0,90% | 18,7630 | 19,1190 | 18,5940 | 786.876 | ,00 |
| 30/3/2009 | 18,7630 | 0,25% | 18,2280 | 18,9790 | 18,2280 | 449.997 | ,00 |
| 27/3/2009 | 18,7160 | -0,25% | 18,7630 | 19,0440 | 18,7070 | 520.297 | ,00 |
| 26/3/2009 | 18,7630 | -2,44% | 19,4950 | 19,6070 | 18,7160 | 780.715 | ,00 |
| 24/3/2009 | 19,2320 | 0,00% | 19,2320 | 19,4480 | 19,1380 | 350.025 | ,00 |
| 23/3/2009 | 19,2320 | -1,21% | 19,7010 | 19,7010 | 19,0820 | 538.598 | ,00 |
| 20/3/2009 | 19,4670 | 3,65% | 18,5660 | 19,7010 | 18,5660 | 880.837 | ,00 |
| 19/3/2009 | 18,7820 | 2,88% | 18,2560 | 18,8000 | 18,2560 | 517.205 | ,00 |
| 18/3/2009 | 18,2560 | -0,72% | 18,3880 | 18,7440 | 18,2000 | 703.829 | ,00 |
| 17/3/2009 | 18,3880 | 0,21% | 17,9190 | 18,3880 | 17,9190 | 1.300.867 | ,00 |
| 16/3/2009 | 18,3500 | 2,62% | 17,6370 | 18,4810 | 17,6370 | 668.201 | ,00 |
| 13/3/2009 | 17,8810 | -1,65% | 18,6880 | 18,6880 | 17,7310 | 545.347 | ,00 |
| 12/3/2009 | 18,1810 | 3,20% | 17,6180 | 18,3880 | 17,0740 | 966.334 | ,00 |
| 11/3/2009 | 17,6180 | -3,00% | 18,1810 | 18,2750 | 17,6180 | 584.903 | ,00 |
| 10/3/2009 | 18,1630 | 2,98% | 17,8060 | 18,2940 | 17,7310 | 783.987 | ,00 |
| 09/3/2009 | 17,6370 | 1,18% | 17,2430 | 17,7120 | 17,2430 | 559.766 | ,00 |
| 06/3/2009 | 17,4310 | 0,43% | 17,3560 | 17,5240 | 17,0560 | 606.041 | ,00 |
| 05/3/2009 | 17,3560 | -5,70% | 18,1630 | 18,4440 | 17,0740 | 1.493.312 | ,00 |
| 04/3/2009 | 18,4060 | -3,64% | 18,9130 | 19,1760 | 18,4060 | 730.742 | ,00 |
| 03/3/2009 | 19,1010 | 0,00% | 19,1010 | 19,1010 | 18,2000 | 960.587 | ,00 |
| 27/2/2009 | 19,1010 | 2,31% | 18,2560 | 19,1190 | 18,2560 | 817.630 | ,00 |
| 26/2/2009 | 18,6690 | 0,81% | 18,5190 | 18,7630 | 18,4250 | 519.317 | ,00 |
| 25/2/2009 | 18,5190 | -1,30% | 18,6690 | 18,8190 | 18,1060 | 585.960 | ,00 |
| 24/2/2009 | 18,7630 | -0,69% | 18,8940 | 19,0820 | 18,6690 | 312.790 | ,00 |
| 23/2/2009 | 18,8940 | -0,30% | 18,7820 | 19,1760 | 18,7820 | 531.984 | ,00 |
| 20/2/2009 | 18,9510 | -0,98% | 18,7070 | 18,9510 | 18,5940 | 438.880 | ,00 |
| 19/2/2009 | 19,1380 | 1,49% | 18,5750 | 19,1940 | 18,5750 | 795.483 | ,00 |
| 18/2/2009 | 18,8570 | -0,50% | 18,7630 | 19,1940 | 18,6880 | 591.163 | ,00 |
| 17/2/2009 | 18,9510 | -0,98% | 18,9130 | 19,1380 | 18,6690 | 539.357 | ,00 |
| 16/2/2009 | 19,1380 | 0,79% | 18,9130 | 19,2880 | 18,9130 | 738.953 | ,00 |
| 13/2/2009 | 18,9880 | -2,69% | 19,7010 | 19,8890 | 18,9880 | 562.683 | ,00 |
| 12/2/2009 | 19,5130 | -1,24% | 19,7570 | 19,7950 | 19,3260 | 549.096 | ,00 |
| 11/2/2009 | 19,7570 | -4,19% | 20,2080 | 20,4330 | 19,7200 | 610.477 | ,00 |
| 10/2/2009 | 20,6200 | 0,00% | 20,2640 | 20,6200 | 20,0580 | 427.094 | ,00 |
| 09/2/2009 | 20,6200 | 0,55% | 20,5080 | 20,7140 | 20,0010 | 544.402 | ,00 |
| 06/2/2009 | 20,5080 | 4,60% | 20,0760 | 20,5080 | 19,5510 | 537.027 | ,00 |
| 05/2/2009 | 19,6070 | -2,79% | 20,1700 | 20,3950 | 19,6070 | 487.017 | ,00 |
| 04/2/2009 | 20,1700 | 0,09% | 20,1510 | 20,1700 | 18,8000 | 2.004.543 | ,00 |
| 03/2/2009 | 20,1510 | -3,25% | 21,1080 | 21,1650 | 19,8700 | 668.811 | ,00 |
| 02/2/2009 | 20,8270 | -2,63% | 21,3900 | 21,4080 | 20,8270 | 632.806 | ,00 |
| 30/1/2009 | 21,3900 | 2,99% | 20,6580 | 21,3900 | 20,3390 | 643.291 | ,00 |
| 29/1/2009 | 20,7700 | 1,55% | 20,4520 | 20,7700 | 20,3580 | 854.095 | ,00 |
| 28/1/2009 | 20,4520 | 1,40% | 20,2640 | 20,4520 | 20,2640 | 964.709 | ,00 |
| 27/1/2009 | 20,1700 | 1,03% | 19,9830 | 20,4700 | 19,9450 | 748.341 | ,00 |
| 26/1/2009 | 19,9640 | 1,33% | 19,7010 | 19,9830 | 19,6070 | 445.419 | ,00 |
| 23/1/2009 | 19,7010 | -3,23% | 20,5450 | 20,5450 | 19,6070 | 479.994 | ,00 |
| 22/1/2009 | 20,3580 | 0,00% | 20,4520 | 20,6390 | 20,0010 | 699.548 | ,00 |
| 21/1/2009 | 20,3580 | 2,84% | 19,3440 | 20,6390 | 19,2700 | 1.786.643 | ,00 |
| 20/1/2009 | 19,7950 | 0,48% | 19,4570 | 19,7950 | 19,2700 | 825.703 | ,00 |
| 19/1/2009 | 19,7010 | -3,23% | 20,2640 | 20,2640 | 19,6820 | 716.619 | ,00 |
| 16/1/2009 | 20,3580 | 5,96% | 19,2130 | 20,3580 | 19,2130 | 2.134.746 | ,00 |
| 15/1/2009 | 19,2130 | 0,59% | 18,5750 | 19,2130 | 18,2000 | 922.520 | ,00 |
| 14/1/2009 | 19,1010 | -3,05% | 19,7010 | 19,9260 | 18,9130 | 829.075 | ,00 |
| 13/1/2009 | 19,7010 | -4,11% | 19,9640 | 20,3010 | 19,4200 | 753.268 | ,00 |
| 12/1/2009 | 20,5450 | 1,01% | 20,2080 | 20,8270 | 20,1330 | 620.999 | ,00 |
| 09/1/2009 | 20,3390 | -1,81% | 20,3580 | 20,9960 | 20,3390 | 512.560 | ,00 |
| 08/1/2009 | 20,7140 | 5,24% | 19,6070 | 20,7140 | 19,6070 | 694.554 | ,00 |
| 07/1/2009 | 19,6820 | -3,94% | 20,6200 | 20,6390 | 19,6820 | 719.260 | ,00 |
| 05/1/2009 | 20,4890 | 2,44% | 20,5450 | 20,6580 | 19,9260 | 572.609 | ,00 |
| 02/1/2009 | 20,0010 | 3,09% | 19,7010 | 20,0010 | 19,5320 | 310.025 | ,00 |
| 31/12/2008 | 19,4010 | -4,35% | 20,1700 | 20,5830 | 19,4010 | 209.076 | ,00 |
| 30/12/2008 | 20,2830 | 3,35% | 19,7760 | 20,2830 | 19,4200 | 335.024 | ,00 |
| 29/12/2008 | 19,6260 | -0,66% | 19,7570 | 19,7570 | 19,3630 | 266.526 | ,00 |
| 24/12/2008 | 19,7570 | -1,31% | 20,0390 | 20,0390 | 19,5320 | 155.933 | ,00 |
| 23/12/2008 | 20,0200 | 1,62% | 19,9260 | 20,0950 | 19,7010 | 290.565 | ,00 |
| 22/12/2008 | 19,7010 | -2,42% | 20,0760 | 20,3200 | 19,5510 | 387.996 | ,00 |
| 19/12/2008 | 20,1890 | 1,51% | 20,3580 | 20,3580 | 19,3260 | 1.161.439 | ,00 |
| 18/12/2008 | 19,8890 | 6,32% | 18,9880 | 19,8890 | 18,7250 | 1.399.045 | ,00 |
| 17/12/2008 | 18,7070 | 1,32% | 18,0310 | 18,7070 | 17,9190 | 724.268 | ,00 |
| 16/12/2008 | 18,4630 | -1,79% | 18,8000 | 18,8000 | 18,2940 | 1.303.130 | ,00 |
| 15/12/2008 | 18,8000 | -7,22% | 19,9830 | 20,0200 | 18,8000 | 663.586 | ,00 |
| 12/12/2008 | 20,2640 | 1,70% | 20,2080 | 20,4330 | 19,8890 | 1.560.406 | ,00 |
| 11/12/2008 | 19,9260 | 0,19% | 19,7950 | 20,1140 | 19,4200 | 751.971 | ,00 |
| 10/12/2008 | 19,8890 | 1,05% | 19,9640 | 20,1700 | 19,4200 | 1.109.837 | ,00 |
| 09/12/2008 | 19,6820 | 2,54% | 19,1940 | 19,6820 | 19,0440 | 810.793 | ,00 |
| 08/12/2008 | 19,1940 | 6,23% | 18,7440 | 19,2880 | 18,3880 | 695.947 | ,00 |
| 05/12/2008 | 18,0690 | -3,70% | 18,6690 | 18,9510 | 18,0690 | 472.718 | ,00 |
| 04/12/2008 | 18,7630 | 5,26% | 18,4250 | 18,8570 | 18,3880 | 722.264 | ,00 |
| 03/12/2008 | 17,8250 | -0,83% | 17,9750 | 18,6310 | 17,8250 | 685.714 | ,00 |
| 02/12/2008 | 17,9750 | 1,59% | 17,8060 | 17,9750 | 17,1310 | 601.865 | ,00 |
| 01/12/2008 | 17,6930 | -2,68% | 18,3690 | 18,3690 | 17,6000 | 464.889 | ,00 |
| 28/11/2008 | 18,1810 | -0,31% | 18,2370 | 18,2940 | 17,5810 | 661.215 | ,00 |
| 27/11/2008 | 18,2370 | 0,62% | 17,9750 | 18,4630 | 17,6370 | 587.388 | ,00 |
| 26/11/2008 | 18,1250 | 0,63% | 17,6000 | 18,2000 | 17,3560 | 526.616 | ,00 |
| 25/11/2008 | 18,0120 | 2,67% | 17,9940 | 18,3880 | 17,8060 | 929.197 | ,00 |
| 24/11/2008 | 17,5430 | 2,18% | 17,1680 | 17,9000 | 17,0740 | 832.092 | ,00 |
| 21/11/2008 | 17,1680 | -4,99% | 17,7310 | 17,9190 | 16,8870 | 885.517 | ,00 |
| 20/11/2008 | 18,0690 | -5,59% | 18,4810 | 18,6310 | 17,7870 | 706.050 | ,00 |
| 19/11/2008 | 19,1380 | 1,29% | 18,8940 | 19,3440 | 18,8380 | 633.875 | ,00 |
| 18/11/2008 | 18,8940 | 4,68% | 18,2750 | 18,8940 | 17,6750 | 490.466 | ,00 |
| 17/11/2008 | 18,0500 | -2,83% | 18,6690 | 18,6690 | 17,4120 | 439.771 | ,00 |
| 14/11/2008 | 18,5750 | -0,71% | 19,5130 | 19,6070 | 18,5380 | 474.632 | ,00 |
| 13/11/2008 | 18,7070 | 4,95% | 17,8250 | 18,7630 | 17,8060 | 543.530 | ,00 |
| 12/11/2008 | 17,8250 | 2,04% | 17,2620 | 18,2190 | 16,8300 | 746.076 | ,00 |
| 11/11/2008 | 17,4680 | -4,52% | 18,2940 | 18,2940 | 16,9050 | 481.452 | ,00 |
| 10/11/2008 | 18,2940 | 9,68% | 17,2060 | 18,2940 | 17,0740 | 588.961 | ,00 |
| 07/11/2008 | 16,6800 | 1,60% | 16,8870 | 17,0370 | 16,4170 | 666.346 | ,00 |
| 06/11/2008 | 16,4170 | -2,78% | 16,3430 | 16,7180 | 16,3430 | 1.181.053 | ,00 |
| 05/11/2008 | 16,8870 | -0,88% | 17,2620 | 17,2810 | 16,6990 | 1.192.742 | ,00 |
| 04/11/2008 | 17,0370 | 7,20% | 16,3050 | 17,2620 | 16,2300 | 1.630.896 | ,00 |
| 03/11/2008 | 15,8920 | -0,71% | 16,0050 | 16,2110 | 15,7610 | 1.090.113 | ,00 |
| 31/10/2008 | 16,0050 | -1,95% | 15,7610 | 16,0050 | 15,4610 | 1.308.354 | ,00 |
| 30/10/2008 | 16,3240 | -3,55% | 17,6370 | 17,6370 | 16,1740 | 812.197 | ,00 |
| 29/10/2008 | 16,9240 | 3,09% | 17,5620 | 17,6750 | 16,9050 | 1.199.101 | ,00 |
| 27/10/2008 | 16,4170 | -4,90% | 17,2620 | 17,2620 | 16,1360 | 456.782 | ,00 |
| 24/10/2008 | 17,2620 | -1,60% | 17,4310 | 17,4310 | 15,8550 | 1.135.698 | ,00 |
| 23/10/2008 | 17,5430 | 2,18% | 17,2430 | 17,5430 | 16,7740 | 1.127.891 | ,00 |
| 22/10/2008 | 17,1680 | -4,59% | 17,4870 | 17,6750 | 16,5300 | 711.477 | ,00 |
| 21/10/2008 | 17,9940 | -1,23% | 18,2190 | 18,2560 | 17,6000 | 538.337 | ,00 |
| 20/10/2008 | 18,2190 | 1,15% | 18,2940 | 18,3880 | 17,3370 | 472.477 | ,00 |
| 17/10/2008 | 18,0120 | -1,44% | 18,6130 | 18,6690 | 17,4310 | 736.947 | ,00 |
| 16/10/2008 | 18,2750 | -4,98% | 19,2320 | 19,2320 | 17,8250 | 1.021.246 | ,00 |
| 15/10/2008 | 19,2320 | 0,29% | 19,0820 | 19,7390 | 18,9880 | 746.672 | ,00 |
| 14/10/2008 | 19,1760 | 3,24% | 19,0260 | 19,4380 | 18,8380 | 652.804 | ,00 |
| 13/10/2008 | 18,5750 | 0,00% | 18,7630 | 19,3070 | 18,5750 | 1.244.159 | ,00 |
| 10/10/2008 | 18,5750 | -3,42% | 17,8440 | 19,0440 | 17,8440 | 816.068 | ,00 |
| 09/10/2008 | 19,2320 | 0,00% | 18,9510 | 19,2320 | 18,9510 | 1.141.201 | ,00 |
| 08/10/2008 | 19,2320 | -4,20% | 18,7630 | 20,2830 | 18,3880 | 710.502 | ,00 |
| 07/10/2008 | 20,0760 | 2,89% | 19,5130 | 20,2830 | 19,3820 | 1.271.108 | ,00 |
| 06/10/2008 | 19,5130 | -0,95% | 18,8940 | 19,6820 | 18,7440 | 503.942 | ,00 |
| 03/10/2008 | 19,7010 | -0,47% | 20,0760 | 20,1700 | 19,5320 | 656.109 | ,00 |
| 02/10/2008 | 19,7950 | 2,93% | 19,2320 | 20,0580 | 19,2320 | 637.787 | ,00 |
| 01/10/2008 | 19,2320 | -5,18% | 20,6020 | 20,6020 | 19,1190 | 1.135.842 | ,00 |
| 30/9/2008 | 20,2830 | -0,37% | 19,7010 | 21,0140 | 19,6070 | 857.639 | ,00 |
| 29/9/2008 | 20,3580 | -2,25% | 20,2450 | 20,3580 | 19,8510 | 645.226 | ,00 |
| 26/9/2008 | 20,8270 | -1,33% | 20,7890 | 21,2020 | 20,6200 | 457.853 | ,00 |
| 25/9/2008 | 21,1080 | 1,35% | 20,8270 | 21,2960 | 20,6770 | 385.820 | ,00 |
| 24/9/2008 | 20,8270 | -3,89% | 21,8020 | 21,8020 | 20,8270 | 992.373 | ,00 |
| 23/9/2008 | 21,6710 | -0,09% | 22,0280 | 22,0280 | 20,8640 | 494.059 | ,00 |
| 22/9/2008 | 21,6900 | 0,00% | 22,0280 | 22,1210 | 21,0890 | 480.301 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|