Συνεχης ενημερωση

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

    11,8800

    0,1500 (1,28%)

    • Άνοιγμα 11,7500
    • Υψηλό 11,8900
    • Χαμηλό 11,5900
    • Όγκος 700.481
    • Τζίρος 8.227.116 €
    • Πράξεις 1.623
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    02/1/2003 10,0000 -0,99% 9,7200 10,0400 9,7200 50.083 500.180,10
    31/12/2002 10,1000 -0,98% 10,2000 10,2000 10,0400 50.760 515.018,64
    30/12/2002 10,2000 0,00% 10,2000 10,2600 10,1200 72.310 736.667,00
    27/12/2002 10,2000 0,00% 10,1800 10,3000 10,1400 44.370 452.738,80
    24/12/2002 10,2000 -0,39% 10,2600 10,2800 10,2000 29.506 301.879,24
    23/12/2002 10,2400 -0,39% 10,2800 10,2800 10,1200 67.063 685.422,16
    20/12/2002 10,2800 0,78% 10,2800 10,3200 10,2200 1.053.908 10.852.225,28
    19/12/2002 10,2000 -0,20% 10,1000 10,3600 10,1000 230.146 2.367.123,90
    18/12/2002 10,2200 0,59% 10,1600 10,2400 9,9600 300.190 3.040.404,64
    17/12/2002 10,1600 2,42% 9,9600 10,2400 9,9200 471.603 4.779.333,28
    16/12/2002 9,9200 0,61% 9,8600 9,9400 9,8600 70.340 696.119,02
    13/12/2002 9,8600 0,82% 9,7400 9,8800 9,7400 151.950 1.495.209,80
    12/12/2002 9,7800 -1,01% 9,9200 9,9600 9,7000 489.000 4.800.086,66
    11/12/2002 9,8800 1,02% 9,7800 9,9600 9,7800 124.478 1.232.180,66
    10/12/2002 9,7800 0,20% 9,9000 9,9000 9,7200 237.296 2.321.936,96
    09/12/2002 9,7600 0,00% 9,7600 9,9400 9,7000 194.164 1.907.773,68
    06/12/2002 9,7600 -1,61% 9,9600 9,9600 9,7200 54.607 533.962,08
    05/12/2002 9,9200 1,43% 9,9800 9,9800 9,7600 294.150 2.906.632,92
    04/12/2002 9,7800 -0,61% 9,9000 9,9200 9,7600 228.620 2.245.944,26
    03/12/2002 9,8400 -1,80% 10,0000 10,0000 9,6600 240.590 2.348.974,82
    02/12/2002 10,0200 -0,99% 10,2000 10,2000 9,8800 186.242 1.861.430,20
    29/11/2002 10,1200 0,80% 10,2000 10,2600 9,7600 2.307.421 23.380.879,88
    28/11/2002 10,0400 2,66% 9,8400 10,0800 9,8400 698.556 6.983.155,18
    27/11/2002 9,7800 1,03% 9,6800 9,8000 9,6800 392.350 3.828.853,18
    26/11/2002 9,6800 0,62% 9,6200 9,7400 9,6200 172.311 1.672.772,76
    25/11/2002 9,6200 -0,82% 9,6800 9,7000 9,5800 216.328 2.083.036,18
    22/11/2002 9,7000 -0,41% 9,7600 9,8000 9,6600 231.797 2.251.453,76
    21/11/2002 9,7400 1,67% 9,5800 9,7600 9,5800 470.890 4.562.469,76
    20/11/2002 9,5800 -1,24% 9,7000 9,7200 9,5600 121.139 1.167.560,80
    19/11/2002 9,7000 0,00% 9,7000 9,7000 9,6000 117.454 1.134.881,04
    18/11/2002 9,7000 1,25% 9,6800 9,8400 9,6600 347.100 3.379.932,40
    15/11/2002 9,5800 0,00% 9,6400 9,7000 9,5400 258.743 2.491.691,08
    14/11/2002 9,5800 1,91% 9,4400 9,6200 9,4400 366.860 3.518.223,88
    13/11/2002 9,4000 1,08% 9,4800 9,4800 9,3200 186.452 1.758.130,54
    12/11/2002 9,3000 -0,85% 9,3400 9,3600 9,2600 309.581 2.885.205,90
    11/11/2002 9,3800 -0,85% 9,4800 9,4800 9,3800 216.582 2.040.769,36
    08/11/2002 9,4600 0,00% 9,3200 9,5400 9,3200 283.390 2.688.175,20
    07/11/2002 9,4600 2,16% 9,4600 9,4800 9,3000 350.010 3.277.231,00
    06/11/2002 9,2600 -0,64% 9,3200 9,4000 9,2400 307.311 2.857.487,06
    05/11/2002 9,3200 -1,48% 9,5000 9,5000 9,1800 490.684 4.566.743,28
    04/11/2002 9,4600 -0,63% 9,5200 9,5800 9,4400 615.256 5.835.669,92
    01/11/2002 9,5200 1,49% 9,4600 9,6800 9,4200 372.756 3.562.946,10
    31/10/2002 9,3800 -6,39% 10,0000 10,0000 9,0800 2.262.202 21.258.930,60
    30/10/2002 10,0200 -0,40% 10,0000 10,0800 9,9800 349.834 3.524.088,44
    29/10/2002 10,0600 1,21% 9,9400 10,0800 9,9400 186.835 1.876.547,20
    25/10/2002 9,9400 0,61% 9,8800 10,0000 9,8800 203.047 2.016.443,82
    24/10/2002 9,8800 1,02% 9,8400 9,9000 9,8200 113.718 1.120.796,64
    23/10/2002 9,7800 0,62% 9,9200 9,9200 9,7000 229.255 2.242.707,70
    22/10/2002 9,7200 -0,41% 9,7800 9,8000 9,7000 554.257 5.405.558,34
    21/10/2002 9,7600 1,04% 9,6600 9,8200 9,6600 54.553 528.905,98
    18/10/2002 9,6600 -0,82% 9,7400 9,7400 9,5400 629.180 6.074.539,04
    17/10/2002 9,7400 0,21% 9,7200 9,8600 9,7000 312.440 3.063.707,20
    16/10/2002 9,7200 -2,80% 10,0000 10,0600 9,7000 333.838 3.287.438,84
    15/10/2002 10,0000 1,01% 9,9200 10,1600 9,9200 196.745 1.973.028,56
    14/10/2002 9,9000 -1,39% 10,0600 10,0600 9,8400 213.613 2.114.570,96
    11/10/2002 10,0400 1,01% 10,1200 10,1200 9,9600 608.289 6.087.604,42
    10/10/2002 9,9400 0,40% 10,0000 10,0000 9,8600 295.920 2.936.773,26
    09/10/2002 9,9000 0,20% 9,8800 9,9400 9,8200 229.277 2.264.790,10
    08/10/2002 9,8800 2,70% 9,6200 9,9400 9,6200 439.896 4.302.660,44
    07/10/2002 9,6200 -1,43% 9,7200 9,7200 9,5400 507.090 4.865.403,34
    04/10/2002 9,7600 2,09% 9,5600 9,8200 9,3800 416.151 4.020.906,46
    03/10/2002 9,5600 -1,44% 9,7000 9,7000 9,5200 277.906 2.662.618,72
    02/10/2002 9,7000 0,00% 9,8000 9,9000 9,6800 246.739 2.415.796,02
    01/10/2002 9,7000 0,21% 9,6200 9,7600 9,6200 351.842 3.404.838,08
    30/9/2002 9,6800 -3,01% 9,8800 9,8800 9,5600 642.276 6.214.988,60
    27/9/2002 9,9800 -0,99% 10,0600 10,0600 9,9200 489.594 4.882.898,28
    26/9/2002 10,0800 0,80% 10,1000 10,1200 10,0400 358.345 3.615.510,78
    25/9/2002 10,0000 2,46% 9,6000 10,0600 9,6000 309.649 3.085.843,04
    24/9/2002 9,7600 -2,20% 9,9800 9,9800 9,7200 194.396 1.904.587,66
    23/9/2002 9,9800 -2,35% 10,1800 10,2000 9,9000 137.127 1.373.566,82
    20/9/2002 10,2200 2,82% 9,9000 10,3000 9,6800 771.421 7.697.382,46
    19/9/2002 9,9400 -0,60% 10,0000 10,0600 9,9000 814.420 8.140.188,36
    18/9/2002 10,0000 -0,99% 10,1000 10,1000 9,9400 445.683 4.451.828,46
    17/9/2002 10,1000 1,00% 10,0000 10,1200 10,0000 189.202 1.907.332,34
    16/9/2002 10,0000 -0,99% 10,0800 10,1000 10,0000 669.736 6.705.598,12
    13/9/2002 10,1000 0,80% 10,0000 10,1600 10,0000 647.578 6.539.712,96
    12/9/2002 10,0200 -3,65% 10,3000 10,3000 9,8800 856.055 8.603.817,36
    11/9/2002 10,4000 -0,38% 10,3800 10,4400 10,3400 153.982 1.599.101,12
    10/9/2002 10,4400 -0,38% 10,4800 10,5200 10,4000 82.224 861.066,14
    09/9/2002 10,4800 0,00% 10,5000 10,5000 10,4000 107.212 1.120.816,34
    06/9/2002 10,4800 0,00% 10,4800 10,5000 10,4400 127.209 1.332.829,10
    05/9/2002 10,4800 0,38% 10,4000 10,5800 10,4000 347.857 3.650.338,16
    04/9/2002 10,4400 0,00% 10,4400 10,4800 10,3800 366.565 3.826.827,90
    03/9/2002 10,4400 0,38% 10,3600 10,4800 10,3600 558.481 5.814.329,08
    02/9/2002 10,4000 -0,19% 10,4000 10,4600 10,4000 80.980 843.184,80
    30/8/2002 10,4200 0,00% 10,3200 10,5000 10,2600 1.160.564 12.080.689,28
    29/8/2002 10,4200 0,19% 10,3000 10,5000 10,3000 581.498 6.067.623,98
    28/8/2002 10,4000 0,97% 10,3000 10,5000 10,2600 237.717 2.476.846,36
    27/8/2002 10,3000 -0,39% 10,3400 10,3600 10,2400 189.324 1.950.488,90
    26/8/2002 10,3400 0,19% 10,4000 10,4000 10,3000 99.893 1.031.706,66
    23/8/2002 10,3200 -0,96% 10,4200 10,4800 10,2200 154.778 1.602.385,82
    22/8/2002 10,4200 0,77% 10,3400 10,6000 10,3400 183.521 1.913.080,92
    21/8/2002 10,3400 -0,58% 10,3400 10,4600 10,2800 1.737.496 17.926.058,10
    20/8/2002 10,4000 -1,70% 10,5400 10,6400 10,3400 761.015 7.965.470,96
    19/8/2002 10,5800 -0,19% 10,5400 10,7600 10,5200 1.112.889 11.870.306,68
    16/8/2002 10,6000 -1,67% 10,8800 10,8800 10,5800 395.154 4.214.556,36
    14/8/2002 10,7800 1,51% 10,6200 10,8200 10,5800 956.747 10.318.663,64
    13/8/2002 10,6200 -3,63% 11,0200 11,0200 10,5800 905.138 9.681.569,72
    12/8/2002 11,0200 3,77% 10,5400 11,1200 10,5400 1.657.570 18.180.595,80
    09/8/2002 10,6200 1,53% 10,5000 10,7600 10,5000 991.186 10.506.769,54
    08/8/2002 10,4600 0,97% 10,5000 10,5400 10,3600 448.338 4.685.775,64
    07/8/2002 10,3600 3,60% 10,0400 10,4000 10,0400 990.168 10.102.440,90
    06/8/2002 10,0000 0,20% 9,9800 10,0600 9,9000 327.631 3.275.497,04
    05/8/2002 9,9800 -0,20% 9,3200 10,0000 9,3200 504.390 5.029.446,02
    02/8/2002 10,0000 -2,15% 10,1800 10,1800 10,0000 947.410 9.506.613,00
    01/8/2002 10,2200 0,00% 10,2200 10,2600 10,0200 1.327.570 13.571.216,80
    31/7/2002 10,2200 -1,16% 10,4000 10,4000 10,1600 670.991 6.911.894,46
    30/7/2002 10,3400 -1,71% 10,7000 10,7000 10,2400 734.306 7.665.698,58
    29/7/2002 10,5200 2,53% 10,4000 10,5400 10,3000 2.193.277 22.731.843,04
    26/7/2002 10,2600 -2,29% 10,4000 10,5200 10,1600 846.879 8.679.823,20
    25/7/2002 10,5000 4,79% 10,1000 10,6800 10,1000 1.154.225 12.022.119,78
    24/7/2002 10,0200 0,00% 9,9600 10,2200 9,8000 2.349.082 23.510.795,80
    23/7/2002 10,0200 4,38% 9,5200 10,1400 9,5200 3.497.825 34.051.500,72
    22/7/2002 9,6000 -1,64% 9,6200 9,7000 9,5200 1.599.358 15.361.766,28
    19/7/2002 9,7600 -0,61% 9,7000 9,9600 9,5600 2.618.182 25.428.516,66
    18/7/2002 9,8200 -0,81% 9,2800 9,8400 9,2400 14.625.873 135.449.166,86
    17/7/2002 9,9000 2,06% 9,6000 9,9000 9,4400 61.119.688 511.513.392,56
    16/7/2002 9,7000 2,75% 9,7800 9,9400 9,5400 828.531 8.116.417,42
    15/7/2002 9,4400 9,77% 8,9000 9,4600 8,7200 955.895 8.904.920,84
    12/7/2002 8,6000 1,18% 8,5000 8,6400 8,5000 315.904 2.717.305,40
    11/7/2002 8,5000 0,00% 8,4000 8,5000 8,4000 530.190 4.502.619,60
    10/7/2002 8,5000 -1,85% 8,6600 8,6600 8,4000 399.070 3.417.318,80
    09/7/2002 8,6600 -1,37% 8,7600 8,7600 8,5800 59.887 516.796,48
    08/7/2002 8,7800 -0,45% 8,7600 8,8200 8,7400 188.310 1.654.816,00
    05/7/2002 8,8200 -1,12% 9,0000 9,0200 8,6800 156.077 1.377.008,82
    04/7/2002 8,9200 3,96% 8,5800 8,9800 8,5800 157.262 1.393.739,68
    03/7/2002 8,5800 -4,03% 8,9000 8,9000 8,5000 285.930 2.466.854,00
    02/7/2002 8,9400 -2,40% 9,1600 9,1600 8,8000 87.576 793.189,86
    01/7/2002 9,1600 -1,51% 9,2000 9,2800 9,0600 144.577 1.325.057,82
    28/6/2002 9,3000 0,00% 9,2000 9,3600 9,2000 166.348 1.545.935,72
    27/6/2002 9,3000 -2,11% 9,5400 9,7200 9,1800 293.391 2.742.471,64
    26/6/2002 9,5000 -3,65% 9,5000 9,7400 9,2800 392.831 3.740.580,96
    25/6/2002 9,8600 9,56% 8,7600 9,9200 8,7600 1.364.700 12.971.302,58
    21/6/2002 9,0000 9,76% 8,2000 9,0400 8,2000 2.089.357 18.346.574,08
    20/6/2002 8,2000 4,06% 7,7400 8,2200 7,7400 905.990 7.363.820,00
    19/6/2002 7,8800 -1,01% 7,9200 7,9600 7,8000 659.320 5.190.720,00
    18/6/2002 7,9600 1,79% 7,8800 8,0000 7,8600 53.160 421.231,20
    17/6/2002 7,8200 1,30% 7,7200 8,0000 7,6800 142.030 1.108.410,00
    14/6/2002 7,7200 -6,31% 8,0400 8,0800 7,6800 376.570 2.953.253,80
    13/6/2002 8,2400 -0,48% 8,2600 8,3800 8,2200 51.910 429.708,20
    12/6/2002 8,2800 -0,48% 8,3000 8,3000 8,2400 22.780 188.503,80
    11/6/2002 8,3200 0,24% 8,3000 8,3400 8,3000 19.290 160.388,40
    10/6/2002 8,3000 -0,48% 8,3400 8,4400 8,2800 38.120 318.034,20
    07/6/2002 8,3400 -0,48% 8,3200 8,4000 8,2800 28.930 241.817,60
    06/6/2002 8,3800 1,95% 8,3600 8,4200 8,3200 132.520 1.111.684,00
    05/6/2002 8,2200 1,48% 8,1400 8,3000 8,1400 22.250 183.356,20
    04/6/2002 8,1000 -0,98% 8,1800 8,1800 8,0800 52.869 427.994,16
    03/6/2002 8,1800 -0,73% 8,4000 8,4000 8,1600 31.160 256.399,20
    31/5/2002 8,2400 1,48% 8,1200 8,3600 8,1200 123.180 1.020.784,80
    30/5/2002 8,1200 -1,22% 8,2200 8,2200 8,0800 118.580 962.664,00
    29/5/2002 8,2200 -2,14% 8,4800 8,4800 8,2200 57.320 475.439,00
    28/5/2002 8,4000 -0,47% 8,4400 8,4600 8,2400 99.369 825.368,96
    27/5/2002 8,4400 -4,74% 8,8600 8,8600 8,3200 133.310 1.141.377,20
    24/5/2002 8,8600 -1,56% 9,0800 9,1200 8,8200 109.790 978.169,00
    23/5/2002 9,0000 -1,10% 9,1000 9,1400 8,9600 196.358 1.769.526,64
    22/5/2002 9,1000 -1,09% 9,2400 9,2400 9,0600 115.206 1.048.615,60
    21/5/2002 9,2000 -0,43% 9,1400 9,3000 9,1000 75.447 693.012,10
    20/5/2002 9,2400 0,22% 9,1800 9,3200 9,1800 79.693 737.484,46
    17/5/2002 9,2200 0,88% 9,1000 9,2800 9,1000 102.750 944.698,60
    16/5/2002 9,1400 1,33% 9,0000 9,3000 9,0000 108.267 994.175,24
    15/5/2002 9,0200 -1,31% 9,1400 9,2200 9,0000 92.745 841.784,90
    14/5/2002 9,1400 3,39% 8,8200 9,3000 8,7600 315.352 2.861.369,48
    13/5/2002 8,8400 -0,67% 8,8200 8,9000 8,8000 83.916 744.008,44
    10/5/2002 8,9000 -0,45% 8,9400 8,9600 8,8800 127.110 1.132.907,20
    09/5/2002 8,9400 -0,67% 9,0200 9,0600 8,9400 79.230 711.585,20
    08/5/2002 9,0000 1,35% 8,9000 9,0000 8,8800 133.736 1.199.387,76
    02/5/2002 8,8800 2,07% 8,6600 8,9200 8,6600 73.170 647.568,00
    30/4/2002 8,7000 0,23% 8,5600 8,7800 8,5600 79.020 688.805,00
    29/4/2002 8,6800 0,46% 8,7000 8,7000 8,5800 221.460 1.887.180,60
    26/4/2002 8,6400 0,93% 8,5800 8,7200 8,5800 116.955 1.011.662,50
    25/4/2002 8,5600 0,94% 8,0400 8,5600 8,0400 46.210 392.391,80
    24/4/2002 8,4800 1,19% 8,4400 8,4800 8,4000 30.220 254.887,80
    23/4/2002 8,3800 0,24% 8,3600 8,4600 8,3200 13.894 116.652,86
    22/4/2002 8,3600 0,72% 8,4000 8,4000 8,3600 12.920 108.324,20
    19/4/2002 8,3000 0,24% 8,3600 8,3600 8,2400 17.680 146.576,40
    18/4/2002 8,2800 -1,19% 8,4000 8,4000 8,2800 66.040 550.345,40
    17/4/2002 8,3800 0,96% 8,3400 8,4200 8,3400 24.504 205.431,98
    16/4/2002 8,3000 1,22% 8,1400 8,3000 8,1400 33.005 272.760,50
    15/4/2002 8,2000 -1,20% 8,2400 8,3000 8,1800 15.682 129.162,28
    12/4/2002 8,3000 0,00% 8,3000 8,3200 8,2600 14.130 117.248,40
    11/4/2002 8,3000 0,48% 8,2600 8,3200 8,2200 12.000 99.444,00
    10/4/2002 8,2600 0,49% 8,2200 8,2800 8,1600 10.950 90.001,00
    09/4/2002 8,2200 0,98% 8,1000 8,3200 8,1000 183.420 1.503.354,20
    08/4/2002 8,1400 -2,63% 8,3400 8,4000 8,1200 37.050 304.995,00
    05/4/2002 8,3600 1,95% 8,2800 8,4000 8,2600 110.160 917.907,60
    04/4/2002 8,2000 0,00% 8,2000 8,3200 8,1800 56.874 467.559,32
    03/4/2002 8,2000 1,49% 8,0400 8,2200 8,0400 19.696 160.317,52
    02/4/2002 8,0800 -0,98% 8,1400 8,1600 8,0000 113.290 915.154,00
    28/3/2002 8,1600 -0,49% 8,2200 8,3400 8,0600 97.400 793.644,60
    27/3/2002 8,2000 2,50% 8,0800 8,2000 8,0400 755.480 6.162.630,40
    26/3/2002 8,0000 -2,44% 8,2000 8,2000 7,9800 971.420 7.892.352,80
    22/3/2002 8,2000 -0,73% 8,1400 8,2400 8,0200 52.740 428.198,20
    21/3/2002 8,2600 -2,36% 8,4400 8,4400 8,1600 78.468 649.341,12
    20/3/2002 8,4600 -2,53% 8,5400 8,5800 8,4200 33.809 286.003,76
    19/3/2002 8,6800 -0,91% 8,8200 8,8200 8,5800 64.570 557.712,80
    15/3/2002 8,7600 0,00% 8,8000 8,8200 8,7200 7.930 69.450,00
    14/3/2002 8,7600 0,92% 8,6800 8,7600 8,5800 22.650 196.128,60
    13/3/2002 8,6800 0,23% 8,6000 8,7200 8,6000 9.832 85.234,64
    12/3/2002 8,6600 -0,46% 8,7400 8,7600 8,6000 34.647 300.107,20
    11/3/2002 8,7000 -0,91% 8,8400 8,9000 8,6800 25.180 221.283,40
    08/3/2002 8,7800 1,15% 8,6600 8,8400 8,5800 171.475 1.487.126,90
    07/3/2002 8,6800 -1,59% 8,8600 8,9800 8,6000 284.010 2.488.088,20
    06/3/2002 8,8200 -1,78% 9,0000 9,0000 8,7600 106.275 938.455,10
    05/3/2002 8,9800 -1,75% 9,1000 9,1800 8,9800 29.030 262.327,88
    04/3/2002 9,1400 0,66% 9,1600 9,1800 9,0800 26.860 245.282,60
    01/3/2002 9,0800 2,48% 8,8000 9,1600 8,8000 148.159 1.339.743,44
    28/2/2002 8,8600 -0,67% 8,6200 8,9000 8,6200 92.110 814.870,60
    27/2/2002 8,9200 -2,41% 9,0200 9,1800 8,9000 73.805 663.265,50
    26/2/2002 9,1400 1,56% 9,0000 9,1600 9,0000 33.701 305.895,14
    25/2/2002 9,0000 0,00% 8,9400 9,0400 8,8800 19.526 175.289,16
    22/2/2002 9,0000 -0,88% 9,1000 9,1000 8,8000 62.640 559.632,60
    21/2/2002 9,0800 0,00% 9,1000 9,3000 8,9800 45.750 416.283,40
    20/2/2002 9,0800 0,89% 8,7800 9,1600 8,7800 109.557 978.010,62
    19/2/2002 9,0000 -1,75% 9,1200 9,1600 8,9400 119.976 1.085.908,20
    18/2/2002 9,1600 3,15% 8,8800 9,2800 8,8800 271.934 2.482.193,50
    15/2/2002 8,8800 3,02% 8,6200 9,0000 8,6200 205.387 1.824.495,78
    14/2/2002 8,6200 0,00% 8,5200 8,7000 8,5200 44.990 388.245,20
    13/2/2002 8,6200 0,00% 8,6000 8,6200 8,5200 11.150 95.660,00
    12/2/2002 8,6200 0,00% 8,6200 8,6600 8,6000 30.178 260.296,36
    11/2/2002 8,6200 0,23% 8,6000 8,6600 8,5600 26.787 230.515,70
    08/2/2002 8,6000 -1,15% 8,7000 8,7200 8,5600 91.420 788.264,60
    07/2/2002 8,7000 0,23% 8,6400 8,7200 8,6400 17.800 154.580,32
    06/2/2002 8,6800 0,23% 8,6800 8,7600 8,5800 42.180 364.462,80
    05/2/2002 8,6600 -0,69% 8,6400 8,7200 8,5600 155.310 1.344.013,00
    04/2/2002 8,7200 -1,13% 8,8200 8,8200 8,7000 69.631 610.909,60
    01/2/2002 8,8200 -0,23% 8,7400 8,8400 8,7400 43.781 385.349,32
    31/1/2002 8,8400 1,61% 8,7800 8,8800 8,7000 112.060 984.662,56
    30/1/2002 8,7000 0,00% 8,5200 8,7000 8,5000 69.425 599.567,20
    29/1/2002 8,7000 1,64% 8,4800 8,8800 8,4800 155.610 1.357.988,60
    28/1/2002 8,5600 2,15% 8,1200 8,5800 8,1200 76.323 642.976,26
    25/1/2002 8,3800 0,72% 8,2600 8,4000 8,2200 42.340 353.456,00
    24/1/2002 8,3200 1,22% 8,2800 8,4200 8,2800 129.380 1.082.273,20
    23/1/2002 8,2200 2,49% 8,0000 8,4000 8,0000 180.769 1.480.844,54
    22/1/2002 8,0200 1,01% 7,9200 8,0400 7,9000 36.450 291.972,20
    21/1/2002 7,9400 -0,25% 7,9000 7,9800 7,9000 82.840 657.070,40
    18/1/2002 7,9600 0,00% 7,9200 8,0000 7,8800 84.150 666.007,40
    17/1/2002 7,9600 1,27% 7,8000 8,0200 7,8000 125.855 998.618,00
    16/1/2002 7,8600 -1,26% 7,8200 7,9600 7,8200 110.603 872.282,58
    15/1/2002 7,9600 -1,24% 8,0000 8,0400 7,9200 177.359 1.413.661,18
    14/1/2002 8,0600 -1,71% 8,0400 8,1000 7,9000 165.480 879.221,10
    11/1/2002 8,2000 0,49% 8,1200 8,3000 8,1200 119.400 879.860,42
    10/1/2002 8,1600 2,00% 8,0000 8,1800 7,9400 76.791 617.251,72
    09/1/2002 8,0000 0,00% 8,0000 8,0000 7,9200 54.375 433.265,10
    08/1/2002 8,0000 -0,99% 8,0200 8,0800 7,9600 110.510 885.540,20
    07/1/2002 8,0800 0,25% 8,0200 8,1600 7,9800 63.245 509.205,10
    04/1/2002 8,0600 3,07% 7,8600 8,0800 7,6600 137.200 1.086.309,40
    03/1/2002 7,8200 4,55% 7,5800 8,0600 7,5400 212.260 1.683.446,60
    02/1/2002 7,4800 3,03% 7,2600 7,5000 7,2600 30.480 225.035,00
    28/12/2001 7,2600 0,28% 7,2400 7,2600 7,1600 62.340 450.326,60
    27/12/2001 7,2400 0,84% 7,1000 7,2400 7,1000 8.276 59.300,44
    24/12/2001 7,1800 1,70% 6,9800 7,2800 6,9600 593.320 4.197.312,60
    21/12/2001 7,0600 -0,28% 7,0400 7,0800 6,9200 583.822 4.109.474,34
    20/12/2001 7,0800 -0,84% 7,1600 7,1600 7,0200 40.133 285.304,14
    19/12/2001 7,1400 1,42% 7,0400 7,2000 7,0000 35.751 255.090,30
    18/12/2001 7,0400 -0,56% 6,9400 7,1200 6,9400 319.702 2.239.283,00
    17/12/2001 7,0800 0,57% 7,0400 7,1000 6,9200 314.230 2.188.064,80
    14/12/2001 7,0400 -0,56% 6,9800 7,0800 6,9800 29.310 206.895,90
    13/12/2001 7,0800 -0,56% 7,0400 7,1200 6,9600 39.520 278.908,46
    12/12/2001 7,1200 -1,11% 7,2000 7,2200 7,0600 40.640 290.200,00
    11/12/2001 7,2000 0,28% 7,1200 7,2600 7,0000 46.420 334.465,00
    10/12/2001 7,1800 -0,28% 7,1000 7,2000 7,0800 17.810 127.522,60
    07/12/2001 7,2000 0,28% 7,0400 7,2000 7,0400 26.380 189.188,00
    06/12/2001 7,1800 1,13% 7,1000 7,2200 7,1000 56.345 403.808,90
    05/12/2001 7,1000 0,00% 6,7000 7,1400 6,7000 20.037 141.595,08
    04/12/2001 7,1000 0,85% 7,0800 7,1600 7,0400 27.520 195.296,40
    03/12/2001 7,0400 -2,22% 7,2000 7,2000 6,9200 66.396 465.326,50
    30/11/2001 7,2000 1,12% 7,1200 7,2800 7,1200 58.270 419.211,38
    29/11/2001 7,1200 1,14% 7,0600 7,3000 6,9000 57.455 409.036,10
    28/11/2001 7,0400 0,86% 6,9600 7,0400 6,9000 37.782 263.777,92
    27/11/2001 6,9800 1,16% 6,9400 7,0000 6,9000 30.662 213.990,56
    26/11/2001 6,9000 -1,43% 6,9400 7,0800 6,8800 115.012 803.461,24
    23/11/2001 7,0000 -1,69% 7,1200 7,1200 6,9200 69.180 481.557,80
    22/11/2001 7,1200 -0,56% 7,0600 7,2400 7,0600 176.223 1.263.052,54
    21/11/2001 7,1600 -0,56% 7,2000 7,2600 7,1400 140.640 1.010.522,80
    20/11/2001 7,2000 -1,64% 7,2800 7,3800 7,1800 81.610 594.202,00
    19/11/2001 7,3200 1,95% 7,2000 7,3400 7,2000 162.280 1.182.118,00
    16/11/2001 7,1800 3,76% 6,9200 7,2000 6,9000 152.330 1.074.205,60
    15/11/2001 6,9200 -1,98% 7,0600 7,1000 6,8400 109.840 769.544,80
    14/11/2001 7,0600 4,75% 6,8600 7,0600 6,8000 206.470 1.435.444,40
    13/11/2001 6,7400 1,51% 6,5200 6,7800 6,5200 70.510 470.108,40
    12/11/2001 6,6400 -2,64% 6,8200 6,8200 6,6400 122.540 821.636,00
    09/11/2001 6,8200 0,29% 6,8000 6,9000 6,7000 217.340 1.478.687,00
    08/11/2001 6,8000 4,62% 6,5600 6,8200 6,5200 361.460 2.416.487,20
    07/11/2001 6,5000 2,52% 6,2000 6,5400 6,2000 171.600 1.106.028,40
    06/11/2001 6,3400 1,28% 6,3000 6,4800 6,2000 313.850 1.990.819,60
    05/11/2001 6,2600 3,99% 6,0200 6,3000 6,0200 189.030 1.175.061,20
    02/11/2001 6,0200 -0,99% 6,0600 6,1200 5,9800 61.230 368.245,80
    01/11/2001 6,0800 2,01% 6,1000 6,1600 5,9800 238.740 1.449.303,60
    31/10/2001 5,9600 1,02% 5,8800 6,0400 5,8800 101.130 604.816,00
    30/10/2001 5,9000 0,34% 5,8000 5,9000 5,8000 62.150 363.572,60
    29/10/2001 5,8800 1,73% 5,7800 5,9000 5,7400 26.020 151.528,20
    26/10/2001 5,7800 0,35% 5,7800 5,8800 5,7200 22.320 128.946,00
    25/10/2001 5,7600 -2,37% 5,8400 5,9000 5,7200 47.450 274.829,80
    24/10/2001 5,9000 0,68% 5,8200 5,9000 5,8200 33.450 196.216,80
    23/10/2001 5,8600 -1,35% 5,9800 6,0200 5,8200 164.210 978.750,40
    22/10/2001 5,9400 1,37% 6,0000 6,0000 5,9000 64.580 382.982,00
    19/10/2001 5,8600 0,00% 5,8600 5,9800 5,8000 68.080 399.531,80
    18/10/2001 5,8600 -2,33% 5,8400 6,0000 5,8400 66.030 388.298,00
    17/10/2001 6,0000 2,04% 5,9200 6,0200 5,9000 106.770 637.270,20
    16/10/2001 5,8800 0,00% 5,8600 5,9400 5,8400 75.930 447.290,80

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΟΡΘ 0,4280 10,31 % 0,0400 1.036
    ΣΠΙ 0,3600 9,09 % 0,0300 1.050
    ΜΑΣΟΠ 0,7950 8,16 % 0,0600 1.600
    ΟΛΥΜΠ 2,3300 5,91 % 0,1300 48.225
    ΜΕΒΑ 1,7400 5,45 % 0,0900 2.504
    ΜΕΝΤΙ 1,9600 5,38 % 0,1000 160
    ΑΝΕΚ 0,0525 5,00 % 0,0025 8.666
    ΤΕΝΕΡΓ 7,7500 4,73 % 0,3500 114.616
    ΠΑΣΑΛ 0,0900 4,65 % 0,0040 150
    ΜΟΝΤΑ 0,6200 4,20 % 0,0250 5.150
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΕΓΕΚ 0,0440 -20,00 % -0,0110 1.573
    ΠΑΙΡ 0,3480 -17,14 % -0,0720 613
    ΚΕΠΕΝ 1,4400 -10,00 % -0,1600 40
    ΝΙΟΥΣ 0,4240 -9,79 % -0,0460 13.362
    ΞΥΛΚ 0,1490 -6,88 % -0,0110 891
    ΙΝΤΕΚ 0,9200 -6,60 % -0,0650 927
    ΔΟΜΙΚ 0,1820 -6,19 % -0,0120 75
    ΜΑΘΙΟ 0,4900 -5,77 % -0,0300 6.851
    ΤΖΚΑ 3,8000 -4,52 % -0,1800 10
    ΦΙΕΡ 0,5200 -3,70 % -0,0200 11.145
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 12,9900 -1,67 % -0,2200 9.676.867
    ΟΠΑΠ 11,8800 1,28 % 0,1500 8.227.116
    ΔΕΗ 3,8540 1,15 % 0,0440 8.140.455
    ΑΛΦΑ 1,8890 1,02 % 0,0190 5.675.373
    ΕΤΕ 2,9830 0,91 % 0,0270 4.800.752
    ΕΥΡΩΒ 0,8865 -0,84 % -0,0075 4.654.264
    ΕΕΕ 29,3600 -0,17 % -0,0500 2.743.018
    ΠΕΙΡ 3,0400 0,53 % 0,0160 2.707.678
    ΜΠΕΛΑ 18,8400 0,48 % 0,0900 2.077.388
    ΣΑΡ 8,2700 2,48 % 0,2000 2.070.025
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8865 -0,84 % 5.128.345 4,65εκ.
    ΑΛΦΑ 1,8890 1,02 % 2.995.431 5,68εκ.
    ΔΕΗ 3,8540 1,15 % 2.058.581 8,14εκ.
    ΜΙΓ 0,0890 1,71 % 2.022.191 182,9χιλ.
    ΕΤΕ 2,9830 0,91 % 1.593.339 4,80εκ.
    ΑΤΤ 0,4180 2,20 % 1.064.277 457,7χιλ.
    ΠΕΙΡ 3,0400 0,53 % 876.090 2,71εκ.
    ΟΤΕ 12,9900 -1,67 % 735.048 9,68εκ.
    ΟΠΑΠ 11,8800 1,28 % 700.481 8,23εκ.
    ΕΛΛΑΚΤΩΡ 1,6040 -1,11 % 666.932 1,10εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΔΕΗ 3,8540 1,15 % 2.058.581 0,89 %
    ΣΑΡ 8,2700 2,48 % 252.263 0,36 %
    ΜΛΣ 1,2350 2,49 % 44.626 0,36 %
    ΕΛΛΑΚΤΩΡ 1,6040 -1,11 % 666.932 0,31 %
    ΕΚΤΕΡ 1,1750 -1,26 % 33.219 0,30 %
    ΟΤΟΕΛ 7,1200 0,28 % 125.339 0,26 %
    ΑΤΤ 0,4180 2,20 % 1.064.277 0,23 %
    ΑΛΜΥ 1,1000 -3,51 % 50.699 0,23 %
    ΕΧΑΕ 4,5700 0,88 % 132.240 0,22 %
    ΟΠΑΠ 11,8800 1,28 % 700.481 0,22 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΠΑΙΡ 0,3480 -17,14 % 613 24,29 %
    ΑΕΓΕΚ 0,0440 -20,00 % 1.573 20,00 %
    ΟΠΤΡΟΝ 3,1000 1,31 % 5.011 13,07 %
    ΦΙΕΡ 0,5200 -3,70 % 11.145 12,96 %
    ΠΕΡΦ 4,0600 0,00 % 5.208 12,81 %
    ΑΒΕ 0,2300 -3,36 % 8.400 11,76 %
    ΕΛΓΕΚ 0,3160 -1,25 % 5.998 10,00 %
    ΝΑΚΑΣ 1,9800 0,51 % 120 9,64 %
    ΟΛΥΜΠ 2,3300 5,91 % 48.225 9,55 %
    ΣΠΥΡ 0,2000 2,04 % 14.872 9,18 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%