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 |
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. | 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.% |
---|