Συνεχης ενημερωση

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

    11,0000

    -0,0200 (-0,18%)

    • Άνοιγμα 11,0000
    • Υψηλό 11,0000
    • Χαμηλό 10,8300
    • Όγκος 520.233
    • Τζίρος 5.698.266 €
    • Πράξεις 1.067
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    09/10/2001 5,5600 -0,36% 5,6200 5,6600 5,5400 78.130 436.627,20
    08/10/2001 5,5800 2,20% 5,3600 5,6000 5,2400 93.830 514.346,80
    05/10/2001 5,4600 3,41% 5,3200 5,5600 5,3000 306.930 1.668.099,80
    04/10/2001 5,2800 0,00% 5,3800 5,4000 5,2600 58.610 312.147,20
    03/10/2001 5,2800 -1,86% 5,2600 5,3600 5,2600 40.510 214.954,80
    02/10/2001 5,3800 0,00% 5,3000 5,4000 5,2800 58.670 314.617,40
    01/10/2001 5,3800 -0,74% 5,4200 5,4400 5,3200 17.630 94.715,80
    28/9/2001 5,4200 0,74% 5,4800 5,5000 5,4000 112.880 618.044,80
    27/9/2001 5,3800 2,67% 5,1400 5,4600 5,1400 78.040 417.174,80
    26/9/2001 5,2400 0,38% 5,1200 5,3000 5,1200 77.120 404.833,20
    25/9/2001 5,2200 0,38% 5,2000 5,2600 5,1000 40.140 209.548,00
    24/9/2001 5,2000 2,77% 5,0600 5,2800 5,0600 38.180 198.775,60
    21/9/2001 5,0600 -0,78% 4,8800 5,0800 4,7400 169.490 839.418,60
    20/9/2001 5,1000 -4,14% 5,1000 5,2200 5,0200 81.730 420.022,80
    19/9/2001 5,3200 1,14% 5,2800 5,4400 5,2600 141.930 760.992,22
    18/9/2001 5,2600 2,33% 4,8600 5,3000 4,8600 54.430 279.329,80
    17/9/2001 5,1400 4,90% 4,5800 5,3200 4,3200 171.430 801.275,00
    14/9/2001 4,9000 -5,41% 5,1000 5,1200 4,8800 132.790 660.791,00
    13/9/2001 5,1800 1,57% 5,1000 5,2400 5,0000 111.010 569.186,59
    12/9/2001 5,1000 -6,93% 5,1600 5,1600 4,8400 343.350 1.703.361,81
    11/9/2001 5,4800 2,62% 5,4600 5,5400 5,3200 59.010 319.362,00
    10/9/2001 5,3400 -2,55% 5,4800 5,4800 5,1400 71.980 382.596,01
    07/9/2001 5,4800 -1,44% 5,3800 5,5400 5,3800 47.930 261.752,00
    06/9/2001 5,5600 -0,71% 5,5400 5,6200 5,5000 55.720 309.831,80
    05/9/2001 5,6000 -3,45% 5,6600 5,7800 5,6000 48.890 542.019,79
    04/9/2001 5,8000 0,35% 5,6800 5,8000 5,6400 96.000 549.846,40
    03/9/2001 5,7800 -0,69% 5,7800 5,9600 5,7000 52.190 301.958,41
    31/8/2001 5,8200 -1,69% 5,8400 5,8600 5,7800 45.810 266.735,21
    30/8/2001 5,9200 -1,99% 6,0000 6,0200 5,8800 101.650 605.505,80
    29/8/2001 6,0400 0,67% 5,9800 6,2000 5,9800 306.490 1.862.832,98
    28/8/2001 6,0000 0,33% 6,0200 6,0400 5,9800 72.260 433.920,40
    27/8/2001 5,9800 0,67% 5,9200 6,0000 5,9200 131.610 786.879,80
    24/8/2001 5,9400 1,02% 5,8800 5,9800 5,8800 79.300 471.612,80
    23/8/2001 5,8800 1,73% 5,7800 5,9000 5,7800 94.100 552.260,81
    22/8/2001 5,7800 -1,37% 5,8200 5,8800 5,7400 161.170 935.720,63
    21/8/2001 5,8600 -0,34% 5,8800 5,9800 5,8400 222.370 1.311.036,62
    20/8/2001 5,8800 0,00% 5,9600 6,0200 5,8200 207.330 1.223.328,02
    17/8/2001 5,8800 0,00% 5,8800 5,9600 5,8600 38.060 225.292,80
    16/8/2001 5,8800 0,34% 5,9000 5,9200 5,8600 50.920 300.050,61
    14/8/2001 5,8600 2,81% 5,6800 5,9000 5,6800 50.020 294.056,60
    13/8/2001 5,7000 -1,72% 5,6200 5,8200 5,6200 46.420 264.706,59
    10/8/2001 5,8000 0,00% 5,8800 5,9400 5,7600 104.430 614.066,61
    09/8/2001 5,8000 1,75% 5,7000 5,8400 5,6400 117.340 677.638,41
    08/8/2001 5,7000 1,06% 5,6800 5,8400 5,5800 195.660 1.123.010,21
    07/8/2001 5,6400 -5,69% 5,9200 5,9200 5,6000 261.430 1.500.955,59
    06/8/2001 5,9800 1,01% 5,9600 6,0200 5,8800 100.130 596.677,20
    03/8/2001 5,9200 -1,99% 6,1000 6,1000 5,9000 289.275 1.733.549,90
    02/8/2001 6,0400 4,86% 5,8000 6,0800 5,7200 827.270 4.961.226,20
    01/8/2001 5,7600 3,60% 5,6200 5,7800 5,5600 265.250 1.510.274,17
    31/7/2001 5,5600 1,09% 5,4000 5,6000 5,3400 107.900 589.339,20
    30/7/2001 5,5000 -1,43% 5,5600 5,6400 5,4400 139.980 776.105,19
    27/7/2001 5,5800 2,57% 5,5000 5,6000 5,4800 186.870 1.035.662,79
    26/7/2001 5,4400 5,84% 5,1800 5,5800 5,1200 187.390 1.014.568,60
    25/7/2001 5,1400 1,98% 5,0000 5,1800 5,0000 57.920 295.577,59
    24/7/2001 5,0400 0,40% 5,0200 5,1200 5,0000 33.980 171.569,20
    23/7/2001 5,0200 0,40% 5,0000 5,1400 5,0000 56.850 286.474,40
    20/7/2001 5,0000 -2,34% 5,1600 5,1600 4,9400 43.380 218.140,40
    19/7/2001 5,1200 3,64% 4,9200 5,1400 4,9200 138.840 646.956,99
    18/7/2001 4,9400 1,65% 4,8400 4,9800 4,8400 81.940 404.593,21
    17/7/2001 4,8600 1,67% 4,7800 4,9800 4,6800 46.730 226.997,01
    16/7/2001 4,7800 -1,65% 4,6200 4,8000 4,6200 26.700 126.885,40
    13/7/2001 4,8600 1,67% 4,8400 4,8800 4,7400 56.950 274.315,81
    12/7/2001 4,7800 1,70% 4,9000 4,9000 4,7000 61.450 295.121,01
    11/7/2001 4,7000 0,43% 4,6000 4,8000 4,5800 95.740 449.987,39
    10/7/2001 4,6800 4,00% 4,5000 4,7200 4,3000 98.350 448.153,59
    09/7/2001 4,5000 -2,60% 4,3400 4,6000 4,3400 39.190 177.010,60
    06/7/2001 4,6200 0,00% 4,6200 4,7200 4,6000 25.900 121.259,40
    05/7/2001 4,6200 0,00% 4,6000 4,7200 4,6000 96.530 451.917,58
    04/7/2001 4,6200 -1,28% 4,6400 4,6800 4,4000 35.630 165.011,79
    03/7/2001 4,6800 -2,09% 4,7800 4,8000 4,6600 70.800 336.805,01
    02/7/2001 4,7800 2,58% 4,6400 4,8200 4,5600 100.060 468.204,80
    29/6/2001 4,6600 1,30% 4,6600 4,7000 4,6000 55.080 255.603,99
    28/6/2001 4,6000 6,48% 4,3400 4,6600 4,3400 179.530 811.742,00
    27/6/2001 4,3200 1,89% 4,2400 4,3600 4,2000 32.820 140.604,00
    26/6/2001 4,2400 -1,85% 4,3200 4,3200 4,1400 119.430 502.813,78
    25/6/2001 4,3200 -5,68% 4,4400 4,5000 4,2800 58.890 257.015,01
    22/6/2001 4,5800 -1,72% 4,6800 4,6800 4,4400 94.780 426.735,60
    21/6/2001 4,6600 -0,43% 4,6800 4,7000 4,5400 69.850 325.103,59
    20/6/2001 4,6800 -4,49% 4,9200 4,9200 4,6200 152.800 722.832,99
    19/6/2001 4,9000 0,41% 4,8200 4,9800 4,8200 33.890 166.108,80
    18/6/2001 4,8800 0,41% 4,8200 4,9400 4,8000 9.760 47.437,40
    15/6/2001 4,8600 -1,62% 4,8600 4,9600 4,8200 31.180 151.702,20
    14/6/2001 4,9400 -1,98% 5,0400 5,0800 4,9000 49.460 246.844,80
    13/6/2001 5,0400 -0,40% 5,0400 5,1200 4,9800 71.970 363.187,80
    12/6/2001 5,0600 -1,94% 5,1600 5,1600 5,0000 65.260 331.472,99
    11/6/2001 5,1600 -0,77% 5,2200 5,2200 5,0400 53.290 272.625,59
    08/6/2001 5,2000 0,00% 5,2200 5,2200 5,0600 56.000 290.193,99
    07/6/2001 5,2000 0,00% 5,2200 5,2600 5,1600 23.560 123.198,00
    06/6/2001 5,2000 0,78% 5,1800 5,2400 5,1400 61.030 317.197,99
    05/6/2001 5,1600 -3,37% 5,3000 5,3600 5,0400 69.960 367.340,01
    01/6/2001 5,3400 1,91% 5,3200 5,4400 5,3000 191.970 1.033.033,42
    31/5/2001 5,2400 -1,13% 5,2400 5,3400 5,2400 45.390 240.109,01
    30/5/2001 5,3000 0,38% 5,3000 5,3000 5,2200 54.840 289.089,61
    29/5/2001 5,2800 0,00% 5,3400 5,3400 5,2600 43.400 229.444,61
    28/5/2001 5,2800 0,38% 5,3000 5,4200 5,2600 77.340 412.662,61
    25/5/2001 5,2600 0,00% 5,3000 5,3400 5,2200 98.830 520.224,61
    24/5/2001 5,2600 -0,75% 5,3000 5,3000 5,2200 48.740 256.733,41
    23/5/2001 5,3000 0,00% 5,3600 5,3600 5,2400 74.880 396.891,41
    22/5/2001 5,3000 -1,49% 5,4000 5,4000 5,2600 46.180 244.603,01
    21/5/2001 5,3800 0,00% 5,4600 5,4800 5,3400 209.530 1.127.554,02
    18/5/2001 5,3800 3,46% 5,2600 5,4200 5,2400 178.540 953.917,02
    17/5/2001 5,2000 -0,76% 5,2800 5,3200 5,1800 49.210 258.958,80
    16/5/2001 5,2400 0,77% 5,2000 5,2600 5,1800 61.000 318.470,59
    15/5/2001 5,2000 0,00% 5,2200 5,2800 5,1600 84.460 440.919,79
    14/5/2001 5,2000 -1,89% 5,2800 5,2800 5,1800 96.350 502.589,19
    11/5/2001 5,3000 -0,38% 5,4400 5,4400 5,2800 78.590 418.844,01
    10/5/2001 5,3200 0,38% 5,3000 5,4200 5,2400 74.810 399.562,01
    09/5/2001 5,3000 0,00% 5,3000 5,3600 5,1800 135.580 710.962,59
    08/5/2001 5,3000 0,38% 5,2800 5,4400 5,2600 84.400 450.942,81
    07/5/2001 5,2800 -3,65% 5,5000 5,5200 5,2600 184.430 988.437,22
    04/5/2001 5,4800 -1,44% 5,5200 5,6200 5,4600 350.080 1.943.175,38
    03/5/2001 5,5600 1,46% 5,5600 5,7000 5,4800 372.350 2.072.811,37
    02/5/2001 5,4800 4,18% 5,3200 5,7400 5,2800 1.095.430 6.072.160,95
    30/4/2001 5,2600 -2,23% 5,4000 5,4800 5,2200 225.030 1.199.504,02
    27/4/2001 5,3800 -0,37% 5,4000 5,6200 5,3200 647.630 3.551.917,61
    26/4/2001 5,4000 -4,26% 5,7000 5,7800 5,3000 720.680 3.979.472,19
    25/4/2001 5,6400 0,00% 5,5800 6,3200 5,5200 3.571.300 20.743.055,34

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΡΔ 0,1900 11,76 % 0,0200 3.080
    ΤΖΚΑ 4,1000 8,47 % 0,3200 85
    ΠΕΡΦ 4,1000 5,67 % 0,2200 2
    ΙΝΤΕΤ 0,6750 4,65 % 0,0300 1.400
    ΔΡΟΜΕ 0,3680 3,37 % 0,0120 14.929
    ΕΠΣΙΛ 2,5200 3,28 % 0,0800 251
    ΣΠΕΙΣ 4,7300 2,83 % 0,1300 202
    ΣΙΔΜΑ 0,5000 2,46 % 0,0120 2.290
    ΕΒΡΟΦ 1,1150 2,29 % 0,0250 870
    ΜΛΣ 1,2050 2,12 % 0,0250 25.880
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΦΤΖΙ 0,2740 -29,74 % -0,1160 32
    ΣΠΙ 0,3080 -9,41 % -0,0320 800
    ΜΠΤΚ 0,1410 -6,00 % -0,0090 2.210
    ΚΕΠΕΝ 1,6000 -5,88 % -0,1000 550
    ΓΕΒΚΑ 0,7800 -5,45 % -0,0450 16.995
    ΕΛΛΑΚΤΩΡ 1,5700 -4,50 % -0,0740 1.641.037
    ΜΕΡΚΟ 52,6000 -4,01 % -2,2000 43
    ΚΕΚΡ 2,5000 -3,85 % -0,1000 10.521
    ΜΑΘΙΟ 0,5100 -3,77 % -0,0200 9.200
    ΑΒΑΞ 0,6220 -3,57 % -0,0230 135.649
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΛΑΜΔΑ 7,2500 0,28 % 0,0200 6.202.413
    ΟΠΑΠ 11,0000 -0,18 % -0,0200 5.698.266
    ΟΤΕ 13,2800 -1,41 % -0,1900 4.975.278
    ΕΤΕ 2,8800 -0,41 % -0,0120 4.491.174
    ΕΥΡΩΒ 0,8740 -1,80 % -0,0160 4.034.540
    ΜΥΤΙΛ 9,6250 -1,08 % -0,1050 2.867.889
    ΜΠΕΛΑ 17,9900 -2,23 % -0,4100 2.692.350
    ΕΛΛΑΚΤΩΡ 1,5700 -4,50 % -0,0740 2.630.605
    ΑΛΦΑ 1,8130 -1,20 % -0,0220 2.488.481
    ΜΟΗ 20,3400 -0,39 % -0,0800 1.723.172
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8740 -1,80 % 4.573.338 4,03εκ.
    ΕΛΛΑΚΤΩΡ 1,5700 -4,50 % 1.641.037 2,63εκ.
    ΕΤΕ 2,8800 -0,41 % 1.553.568 4,49εκ.
    ΜΙΓ 0,0880 -2,00 % 1.408.439 124,8χιλ.
    ΑΛΦΑ 1,8130 -1,20 % 1.365.972 2,49εκ.
    ΛΑΜΔΑ 7,2500 0,28 % 852.455 6,20εκ.
    ΠΕΙΡ 2,9860 0,34 % 567.814 1,70εκ.
    ΟΠΑΠ 11,0000 -0,18 % 520.233 5,70εκ.
    ΑΤΤ 0,3985 -3,39 % 516.442 208χιλ.
    ΕΧΑΕ 4,4300 -0,89 % 373.482 1,66εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΛΛΑΚΤΩΡ 1,5700 -4,50 % 1.641.037 0,77 %
    ΕΧΑΕ 4,4300 -0,89 % 373.482 0,62 %
    ΦΡΛΚ 5,5300 0,00 % 260.144 0,50 %
    ΛΑΜΔΑ 7,2500 0,28 % 852.455 0,48 %
    ΚΟΥΑΛ 0,1840 0,55 % 87.148 0,32 %
    ΟΤΟΕΛ 7,1600 1,13 % 134.451 0,28 %
    ΜΛΣ 1,2050 2,12 % 25.880 0,21 %
    ΜΥΤΙΛ 9,6250 -1,08 % 296.041 0,21 %
    ΑΒΑΞ 0,6220 -3,57 % 135.649 0,17 %
    ΒΙΟΤ 0,0490 -2,00 % 30.000 0,17 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΛΕΒΚ 0,1400 0,00 % 500 28,57 %
    ΑΝΕΚ 0,0580 0,00 % 2.592 16,38 %
    ΕΛΓΕΚ 0,3100 -1,90 % 1.042 13,92 %
    ΜΠΤΚ 0,1410 -6,00 % 2.210 13,33 %
    ΝΑΥΠ 0,7550 -0,66 % 5.294 13,16 %
    ΙΛΥΔΑ 0,4100 -0,97 % 7.367 11,59 %
    ΒΙΣ 0,8950 0,00 % 200 9,50 %
    ΣΙΔΜΑ 0,5000 2,46 % 2.290 9,43 %
    ΠΡΔ 0,1900 11,76 % 3.080 9,41 %
    ΜΟΝΤΑ 0,6400 0,00 % 1.080 8,59 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%