| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΠΑΙΡ | 1,0300 | -4,19 % | -0,0450 | 237 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΓΕΒΚΑ | 1,8600 | -2,36 % | -0,0450 | 2.100 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
| ΣΑΝΜΕΖΖ | 0,2075 | -1,89 % | -0,0040 | 2.085 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
18,8900 €
0,0200 (0,11%)
- Άνοιγμα 19,0500
- Υψηλό 19,0500
- Χαμηλό 18,8700
- Όγκος 64.793
- Τζίρος 1.226.410 €
- Πράξεις 767
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/7/2007 | 25,0490 | 1,52% | 24,8610 | 25,1610 | 24,8420 | 703.456 | ,00 |
| 03/7/2007 | 24,6730 | 0,92% | 24,6730 | 25,0670 | 24,6170 | 734.593 | ,00 |
| 02/7/2007 | 24,4480 | -0,53% | 24,5040 | 24,5980 | 24,3540 | 608.841 | ,00 |
| 29/6/2007 | 24,5790 | 0,77% | 24,5610 | 24,7110 | 24,3920 | 1.034.681 | ,00 |
| 28/6/2007 | 24,3920 | -0,38% | 24,8040 | 24,8800 | 24,3920 | 688.767 | ,00 |
| 27/6/2007 | 24,4860 | 0,16% | 24,6360 | 24,8610 | 24,4860 | 888.519 | ,00 |
| 26/6/2007 | 24,4480 | -0,91% | 24,6540 | 24,6730 | 24,4480 | 1.316.629 | ,00 |
| 25/6/2007 | 24,6730 | -0,38% | 24,6170 | 24,8420 | 24,5790 | 1.299.280 | ,00 |
| 22/6/2007 | 24,7670 | -0,38% | 24,7480 | 24,9170 | 24,6360 | 1.308.661 | ,00 |
| 21/6/2007 | 24,8610 | -1,12% | 24,8040 | 25,2550 | 24,8040 | 329.734 | ,00 |
| 20/6/2007 | 25,1420 | -0,89% | 25,3670 | 25,4800 | 24,9730 | 4.409.639 | ,00 |
| 19/6/2007 | 25,3670 | -1,03% | 25,6680 | 25,6680 | 25,3490 | 529.529 | ,00 |
| 18/6/2007 | 25,6300 | -0,07% | 25,7240 | 25,7610 | 25,3860 | 444.650 | ,00 |
| 15/6/2007 | 25,6490 | 0,66% | 25,6860 | 25,7800 | 25,5170 | 1.307.350 | ,00 |
| 14/6/2007 | 25,4800 | -0,29% | 25,6860 | 25,7430 | 25,3110 | 1.135.941 | ,00 |
| 13/6/2007 | 25,5550 | -0,29% | 25,6300 | 25,7240 | 25,4430 | 602.601 | ,00 |
| 12/6/2007 | 25,6300 | 0,44% | 25,7050 | 25,7610 | 25,4990 | 552.390 | ,00 |
| 11/6/2007 | 25,5170 | -3,21% | 25,7050 | 25,7050 | 25,4240 | 702.283 | ,00 |
| 08/6/2007 | 26,3620 | -0,70% | 26,4560 | 26,6430 | 26,2120 | 1.495.158 | ,00 |
| 07/6/2007 | 26,5490 | -0,35% | 26,4560 | 26,9620 | 26,4560 | 662.784 | ,00 |
| 06/6/2007 | 26,6430 | -0,70% | 26,6430 | 26,8310 | 26,3990 | 1.526.078 | ,00 |
| 05/6/2007 | 26,8310 | -0,76% | 27,2060 | 27,3190 | 26,6810 | 846.629 | ,00 |
| 04/6/2007 | 27,0370 | -0,21% | 27,1500 | 27,2250 | 26,8310 | 740.807 | ,00 |
| 01/6/2007 | 27,0940 | 1,69% | 26,7180 | 27,3000 | 26,6810 | 1.247.770 | ,00 |
| 31/5/2007 | 26,6430 | 1,64% | 26,8310 | 26,8310 | 26,4370 | 1.258.394 | ,00 |
| 30/5/2007 | 26,2120 | 0,58% | 26,0620 | 26,2120 | 25,9490 | 447.610 | ,00 |
| 29/5/2007 | 26,0620 | -0,43% | 26,1550 | 26,2310 | 26,0620 | 904.668 | ,00 |
| 25/5/2007 | 26,1740 | -0,99% | 26,1930 | 26,3430 | 26,0800 | 374.524 | ,00 |
| 24/5/2007 | 26,4370 | 1,00% | 26,1740 | 26,4370 | 26,0240 | 437.577 | ,00 |
| 23/5/2007 | 26,1740 | 0,21% | 26,3430 | 26,3430 | 26,1180 | 277.482 | ,00 |
| 22/5/2007 | 26,1180 | -0,93% | 26,2870 | 26,4560 | 26,1180 | 576.296 | ,00 |
| 21/5/2007 | 26,3620 | -0,21% | 26,8690 | 26,8690 | 26,3620 | 745.950 | ,00 |
| 18/5/2007 | 26,4180 | 0,93% | 26,1740 | 26,5680 | 26,1740 | 752.796 | ,00 |
| 17/5/2007 | 26,1740 | 0,00% | 26,1550 | 26,3240 | 26,1180 | 779.299 | ,00 |
| 16/5/2007 | 26,1740 | -0,36% | 26,2680 | 26,2680 | 25,9870 | 393.700 | ,00 |
| 15/5/2007 | 26,2680 | 0,72% | 26,0800 | 26,5680 | 26,0800 | 867.965 | ,00 |
| 14/5/2007 | 26,0800 | 0,50% | 26,2490 | 26,2490 | 25,9870 | 338.659 | ,00 |
| 11/5/2007 | 25,9490 | -0,50% | 25,9870 | 26,3240 | 25,7800 | 1.420.949 | ,00 |
| 10/5/2007 | 26,0800 | -0,36% | 26,5310 | 26,6060 | 26,0800 | 2.254.889 | ,00 |
| 09/5/2007 | 26,1740 | -1,35% | 26,5490 | 26,6250 | 26,0800 | 282.969 | ,00 |
| 08/5/2007 | 26,5310 | -0,14% | 26,6250 | 26,6250 | 26,2490 | 333.305 | ,00 |
| 07/5/2007 | 26,5680 | 0,14% | 26,6060 | 26,7180 | 26,3060 | 294.134 | ,00 |
| 04/5/2007 | 26,5310 | 0,28% | 26,2870 | 26,5490 | 26,1930 | 348.414 | ,00 |
| 03/5/2007 | 26,4560 | 1,59% | 26,3620 | 26,4560 | 26,0800 | 631.450 | ,00 |
| 02/5/2007 | 26,0430 | -0,50% | 26,5310 | 26,5680 | 26,0240 | 711.410 | ,00 |
| 30/4/2007 | 26,1740 | -2,31% | 26,9250 | 27,0370 | 26,1740 | 413.192 | ,00 |
| 27/4/2007 | 26,7930 | -1,18% | 26,8310 | 27,1120 | 26,7930 | 363.525 | ,00 |
| 26/4/2007 | 27,1120 | 2,70% | 26,7750 | 27,3380 | 26,7370 | 1.011.514 | ,00 |
| 25/4/2007 | 26,3990 | -0,22% | 26,6620 | 26,6620 | 26,3620 | 258.001 | ,00 |
| 24/4/2007 | 26,4560 | -0,14% | 26,4930 | 26,5310 | 26,1930 | 741.682 | ,00 |
| 23/4/2007 | 26,4930 | 0,42% | 26,5490 | 26,6430 | 26,3620 | 530.991 | ,00 |
| 20/4/2007 | 26,3810 | 0,50% | 26,1550 | 26,4930 | 26,1550 | 1.703.052 | ,00 |
| 19/4/2007 | 26,2490 | -0,07% | 25,9870 | 26,2680 | 25,9870 | 1.015.127 | ,00 |
| 18/4/2007 | 26,2680 | -1,06% | 26,5490 | 26,5490 | 26,1740 | 622.681 | ,00 |
| 17/4/2007 | 26,5490 | 0,00% | 26,7000 | 26,8120 | 26,3060 | 1.085.320 | ,00 |
| 16/4/2007 | 26,5490 | 2,02% | 26,3240 | 26,6430 | 26,2680 | 953.747 | ,00 |
| 13/4/2007 | 26,0240 | -0,21% | 26,0800 | 26,4560 | 25,9870 | 1.368.475 | ,00 |
| 12/4/2007 | 26,0800 | 0,00% | 26,0800 | 26,2310 | 25,9870 | 846.962 | ,00 |
| 11/4/2007 | 26,0800 | -1,42% | 26,0800 | 26,4740 | 25,9300 | 1.603.604 | ,00 |
| 10/4/2007 | 26,4560 | -0,77% | 26,6060 | 26,6620 | 26,3060 | 911.649 | ,00 |
| 05/4/2007 | 26,6620 | -0,42% | 26,7750 | 26,9620 | 26,5310 | 278.480 | ,00 |
| 04/4/2007 | 26,7750 | -2,86% | 27,5630 | 27,6750 | 26,7750 | 334.746 | ,00 |
| 03/4/2007 | 27,5630 | 3,16% | 26,6430 | 27,5630 | 26,5490 | 432.949 | ,00 |
| 02/4/2007 | 26,7180 | -0,84% | 26,8310 | 26,8690 | 26,2680 | 530.299 | ,00 |
| 30/3/2007 | 26,9440 | -0,83% | 26,7750 | 27,1310 | 26,5310 | 502.666 | ,00 |
| 29/3/2007 | 27,1690 | 2,70% | 26,9250 | 27,1690 | 26,3810 | 675.696 | ,00 |
| 28/3/2007 | 26,4560 | -2,42% | 27,0190 | 27,0190 | 26,2680 | 2.447.899 | ,00 |
| 27/3/2007 | 27,1120 | -2,03% | 27,8630 | 27,8630 | 27,1120 | 1.223.705 | ,00 |
| 26/3/2007 | 27,6750 | -0,41% | 27,6750 | 28,0510 | 27,6750 | 660.101 | ,00 |
| 23/3/2007 | 27,7880 | 0,07% | 27,7690 | 28,2190 | 27,4880 | 1.896.528 | ,00 |
| 22/3/2007 | 27,7690 | 2,49% | 27,2060 | 28,4450 | 27,2060 | 2.907.541 | ,00 |
| 21/3/2007 | 27,0940 | 0,70% | 26,9620 | 27,1120 | 26,9620 | 853.557 | ,00 |
| 20/3/2007 | 26,9060 | 0,63% | 26,9250 | 26,9440 | 26,5680 | 1.207.398 | ,00 |
| 19/3/2007 | 26,7370 | -0,90% | 27,1120 | 27,1690 | 26,5120 | 859.581 | ,00 |
| 16/3/2007 | 26,9810 | -1,51% | 27,3940 | 27,3940 | 26,9440 | 566.681 | ,00 |
| 15/3/2007 | 27,3940 | 1,74% | 26,6060 | 27,3940 | 26,4560 | 346.659 | ,00 |
| 14/3/2007 | 26,9250 | -0,35% | 26,2680 | 27,0000 | 26,1930 | 453.963 | ,00 |
| 13/3/2007 | 27,0190 | -1,03% | 27,4880 | 27,4880 | 26,9250 | 706.428 | ,00 |
| 12/3/2007 | 27,3000 | 1,82% | 27,0190 | 27,4880 | 26,9250 | 1.078.490 | ,00 |
| 09/3/2007 | 26,8120 | 2,73% | 25,9680 | 26,8870 | 25,9300 | 661.398 | ,00 |
| 08/3/2007 | 26,0990 | 3,04% | 25,6490 | 26,0990 | 25,3300 | 844.827 | ,00 |
| 07/3/2007 | 25,3300 | 1,96% | 25,2170 | 25,4240 | 25,0490 | 754.163 | ,00 |
| 06/3/2007 | 24,8420 | -0,15% | 24,8800 | 25,0490 | 24,7670 | 596.101 | ,00 |
| 05/3/2007 | 24,8800 | -1,78% | 24,3920 | 25,3300 | 24,3920 | 732.481 | ,00 |
| 02/3/2007 | 25,3300 | 0,75% | 25,6490 | 25,6490 | 25,1800 | 1.034.380 | ,00 |
| 01/3/2007 | 25,1420 | 0,37% | 25,4610 | 25,7240 | 24,6360 | 1.146.543 | ,00 |
| 28/2/2007 | 25,0490 | -2,19% | 25,3110 | 25,9490 | 25,0490 | 1.401.724 | ,00 |
| 27/2/2007 | 25,6110 | -3,53% | 26,4930 | 26,7750 | 25,6110 | 672.244 | ,00 |
| 26/2/2007 | 26,5490 | -0,57% | 26,7000 | 26,8500 | 26,5490 | 236.738 | ,00 |
| 23/2/2007 | 26,7000 | -0,14% | 26,4930 | 26,7750 | 26,4930 | 196.068 | ,00 |
| 22/2/2007 | 26,7370 | 1,13% | 26,4370 | 26,8870 | 26,4370 | 550.255 | ,00 |
| 21/2/2007 | 26,4370 | -0,64% | 26,6060 | 26,9440 | 26,4370 | 899.409 | ,00 |
| 20/2/2007 | 26,6060 | -1,53% | 26,9810 | 26,9810 | 26,4180 | 1.542.601 | ,00 |
| 16/2/2007 | 27,0190 | -1,84% | 27,5250 | 27,5250 | 27,0190 | 485.421 | ,00 |
| 15/2/2007 | 27,5250 | -0,07% | 27,6560 | 27,6560 | 27,2060 | 744.581 | ,00 |
| 14/2/2007 | 27,5440 | 0,14% | 27,6380 | 27,6380 | 27,3940 | 790.052 | ,00 |
| 13/2/2007 | 27,5060 | 0,41% | 27,3940 | 27,6750 | 27,3940 | 499.656 | ,00 |
| 12/2/2007 | 27,3940 | -1,35% | 27,4130 | 27,6190 | 27,2440 | 480.394 | ,00 |
| 09/2/2007 | 27,7690 | 0,07% | 27,7500 | 27,8820 | 27,6750 | 579.117 | ,00 |
| 08/2/2007 | 27,7500 | 1,02% | 27,6560 | 27,8070 | 27,5440 | 908.754 | ,00 |
| 07/2/2007 | 27,4690 | 0,62% | 27,3000 | 27,6750 | 27,2250 | 667.321 | ,00 |
| 06/2/2007 | 27,3000 | 1,04% | 27,0370 | 27,3940 | 26,9810 | 1.276.751 | ,00 |
| 05/2/2007 | 27,0190 | 0,07% | 27,0000 | 27,0940 | 26,9250 | 691.836 | ,00 |
| 02/2/2007 | 27,0000 | 0,84% | 26,9620 | 27,1120 | 26,8500 | 1.250.738 | ,00 |
| 01/2/2007 | 26,7750 | -0,35% | 27,1690 | 27,1690 | 26,7560 | 2.135.904 | ,00 |
| 31/1/2007 | 26,8690 | -0,69% | 26,8870 | 27,1690 | 26,8120 | 1.100.914 | ,00 |
| 30/1/2007 | 27,0560 | -2,17% | 27,6000 | 27,6560 | 27,0560 | 533.762 | ,00 |
| 29/1/2007 | 27,6560 | -0,94% | 27,6940 | 27,8250 | 27,6190 | 512.379 | ,00 |
| 26/1/2007 | 27,9190 | -0,80% | 27,6940 | 28,1070 | 27,6940 | 430.728 | ,00 |
| 25/1/2007 | 28,1440 | 0,00% | 28,1440 | 28,3320 | 27,9760 | 229.619 | ,00 |
| 24/1/2007 | 28,1440 | 0,00% | 27,9570 | 28,3320 | 27,9570 | 702.879 | ,00 |
| 23/1/2007 | 28,1440 | -3,10% | 28,5380 | 28,9890 | 28,1260 | 996.028 | ,00 |
| 22/1/2007 | 29,0450 | 2,18% | 28,8010 | 29,0450 | 28,7820 | 549.751 | ,00 |
| 19/1/2007 | 28,4260 | 0,40% | 28,0690 | 28,6700 | 28,0690 | 605.387 | ,00 |
| 18/1/2007 | 28,3130 | 0,93% | 28,0510 | 28,3320 | 27,9570 | 468.913 | ,00 |
| 17/1/2007 | 28,0510 | 1,36% | 28,0130 | 28,1820 | 27,7320 | 438.585 | ,00 |
| 16/1/2007 | 27,6750 | -0,34% | 27,5250 | 27,9760 | 27,5250 | 638.594 | ,00 |
| 15/1/2007 | 27,7690 | 0,07% | 27,7690 | 27,9940 | 27,5810 | 386.630 | ,00 |
| 12/1/2007 | 27,7500 | 0,61% | 27,5810 | 28,0130 | 27,5810 | 368.687 | ,00 |
| 11/1/2007 | 27,5810 | -0,34% | 28,0880 | 28,0880 | 27,4310 | 364.853 | ,00 |
| 10/1/2007 | 27,6750 | -1,08% | 27,8630 | 27,9760 | 27,5250 | 1.107.932 | ,00 |
| 09/1/2007 | 27,9760 | -2,23% | 28,7260 | 28,9320 | 27,9760 | 551.885 | ,00 |
| 08/1/2007 | 28,6130 | 2,35% | 27,7880 | 28,7070 | 27,7880 | 1.025.807 | ,00 |
| 05/1/2007 | 27,9570 | 1,02% | 27,3560 | 27,9760 | 27,3560 | 773.994 | ,00 |
| 04/1/2007 | 27,6750 | 0,00% | 27,6750 | 27,6750 | 27,1870 | 731.409 | ,00 |
| 03/1/2007 | 27,6750 | -0,14% | 27,6750 | 27,8630 | 27,6750 | 364.387 | ,00 |
| 02/1/2007 | 27,7130 | 0,89% | 27,2630 | 27,7880 | 27,2630 | 357.454 | ,00 |
| 29/12/2006 | 27,4690 | -0,74% | 27,6750 | 27,6750 | 27,2060 | 147.256 | ,00 |
| 28/12/2006 | 27,6750 | 0,00% | 27,8820 | 27,8820 | 27,6750 | 359.355 | ,00 |
| 27/12/2006 | 27,6750 | 1,72% | 27,5060 | 27,7500 | 27,3380 | 253.041 | ,00 |
| 22/12/2006 | 27,2060 | -1,16% | 27,2440 | 27,4500 | 27,2060 | 457.527 | ,00 |
| 21/12/2006 | 27,5250 | 3,60% | 26,8120 | 27,6190 | 26,7370 | 1.579.901 | ,00 |
| 20/12/2006 | 26,5680 | 1,87% | 26,2680 | 26,8310 | 26,1180 | 1.880.958 | ,00 |
| 19/12/2006 | 26,0800 | -0,72% | 26,4370 | 26,4370 | 26,0800 | 474.341 | ,00 |
| 18/12/2006 | 26,2680 | -0,71% | 26,6810 | 26,6810 | 26,2490 | 623.803 | ,00 |
| 15/12/2006 | 26,4560 | 0,72% | 26,2680 | 26,4930 | 26,1740 | 838.550 | ,00 |
| 14/12/2006 | 26,2680 | 0,65% | 26,0990 | 26,4930 | 26,0990 | 621.507 | ,00 |
| 13/12/2006 | 26,0990 | 1,16% | 25,8180 | 26,3060 | 25,7430 | 1.028.662 | ,00 |
| 12/12/2006 | 25,7990 | -1,08% | 26,0800 | 26,0800 | 25,6860 | 1.056.713 | ,00 |
| 11/12/2006 | 26,0800 | -1,49% | 26,0990 | 26,1740 | 25,9110 | 988.605 | ,00 |
| 08/12/2006 | 26,4740 | 0,86% | 26,4370 | 26,6250 | 26,3620 | 706.110 | ,00 |
| 07/12/2006 | 26,2490 | 1,16% | 25,7610 | 26,2680 | 25,7610 | 535.389 | ,00 |
| 06/12/2006 | 25,9490 | 0,58% | 25,7990 | 26,0050 | 25,7430 | 1.017.275 | ,00 |
| 05/12/2006 | 25,7990 | -1,22% | 26,1180 | 26,3060 | 25,7610 | 559.383 | ,00 |
| 04/12/2006 | 26,1180 | -2,18% | 26,7000 | 26,7000 | 26,1180 | 298.281 | ,00 |
| 01/12/2006 | 26,7000 | 0,21% | 26,8310 | 26,8500 | 26,4370 | 915.398 | ,00 |
| 30/11/2006 | 26,6430 | 2,16% | 26,0800 | 26,6430 | 25,7610 | 1.308.024 | ,00 |
| 29/11/2006 | 26,0800 | 1,98% | 25,7990 | 26,1740 | 25,7240 | 943.374 | ,00 |
| 28/11/2006 | 25,5740 | -3,33% | 26,0990 | 26,3620 | 25,5740 | 675.961 | ,00 |
| 27/11/2006 | 26,4560 | -1,67% | 26,9060 | 27,0750 | 26,3430 | 791.467 | ,00 |
| 24/11/2006 | 26,9060 | 0,70% | 26,7180 | 26,9060 | 26,5490 | 408.867 | ,00 |
| 23/11/2006 | 26,7180 | -0,42% | 26,9250 | 27,0940 | 26,7180 | 311.048 | ,00 |
| 22/11/2006 | 26,8310 | -0,28% | 27,1310 | 27,1870 | 26,8310 | 1.183.351 | ,00 |
| 21/11/2006 | 26,9060 | -0,21% | 26,5870 | 26,9620 | 26,5870 | 650.755 | ,00 |
| 20/11/2006 | 26,9620 | 1,56% | 26,5490 | 27,0560 | 26,3990 | 477.438 | ,00 |
| 17/11/2006 | 26,5490 | -1,74% | 27,0190 | 27,1500 | 26,4560 | 508.146 | ,00 |
| 16/11/2006 | 27,0190 | 0,77% | 27,0000 | 27,0750 | 26,7180 | 386.335 | ,00 |
| 15/11/2006 | 26,8120 | 0,28% | 26,9250 | 27,0750 | 26,7560 | 961.867 | ,00 |
| 14/11/2006 | 26,7370 | -0,21% | 26,6810 | 26,9810 | 26,6810 | 1.060.633 | ,00 |
| 13/11/2006 | 26,7930 | -1,45% | 27,1870 | 27,2060 | 26,7930 | 223.190 | ,00 |
| 10/11/2006 | 27,1870 | 1,61% | 26,5870 | 27,2060 | 26,5870 | 1.130.035 | ,00 |
| 09/11/2006 | 26,7560 | 0,78% | 26,5490 | 26,8310 | 26,5490 | 409.342 | ,00 |
| 08/11/2006 | 26,5490 | -0,98% | 26,5680 | 26,8120 | 26,5490 | 287.311 | ,00 |
| 07/11/2006 | 26,8120 | -0,07% | 26,7370 | 27,0560 | 26,6430 | 743.255 | ,00 |
| 06/11/2006 | 26,8310 | -0,56% | 26,7560 | 27,2440 | 26,7560 | 509.248 | ,00 |
| 03/11/2006 | 26,9810 | 0,91% | 26,7560 | 27,2250 | 26,7560 | 795.488 | ,00 |
| 02/11/2006 | 26,7370 | 1,42% | 26,2120 | 26,7370 | 26,0990 | 414.946 | ,00 |
| 01/11/2006 | 26,3620 | 0,43% | 26,2680 | 26,5310 | 26,1740 | 470.923 | ,00 |
| 31/10/2006 | 26,2490 | -1,27% | 26,6620 | 26,6620 | 26,2490 | 401.228 | ,00 |
| 30/10/2006 | 26,5870 | -0,21% | 26,2120 | 26,6250 | 26,1370 | 304.021 | ,00 |
| 27/10/2006 | 26,6430 | -1,32% | 27,0000 | 27,1120 | 26,5120 | 666.029 | ,00 |
| 26/10/2006 | 27,0000 | 0,98% | 26,9620 | 27,1120 | 26,9250 | 584.124 | ,00 |
| 25/10/2006 | 26,7370 | 0,21% | 26,7000 | 26,7930 | 26,5870 | 340.409 | ,00 |
| 24/10/2006 | 26,6810 | 1,57% | 26,2870 | 26,6810 | 26,2680 | 669.242 | ,00 |
| 23/10/2006 | 26,2680 | 0,29% | 26,1930 | 26,4180 | 25,8740 | 861.182 | ,00 |
| 20/10/2006 | 26,1930 | 0,50% | 25,9490 | 26,3430 | 25,9490 | 615.364 | ,00 |
| 19/10/2006 | 26,0620 | 1,02% | 25,6680 | 26,0990 | 25,6490 | 1.324.995 | ,00 |
| 18/10/2006 | 25,7990 | 0,58% | 25,8370 | 25,8370 | 25,7050 | 510.339 | ,00 |
| 17/10/2006 | 25,6490 | -0,37% | 25,6490 | 25,9300 | 25,5170 | 441.974 | ,00 |
| 16/10/2006 | 25,7430 | 0,37% | 25,9680 | 25,9680 | 25,5170 | 700.056 | ,00 |
| 13/10/2006 | 25,6490 | 0,81% | 25,7990 | 25,7990 | 25,4800 | 2.259.571 | ,00 |
| 12/10/2006 | 25,4430 | 0,52% | 25,1230 | 25,5740 | 25,0490 | 1.324.791 | ,00 |
| 11/10/2006 | 25,3110 | 0,00% | 25,3110 | 25,3490 | 25,0670 | 834.164 | ,00 |
| 10/10/2006 | 25,3110 | -0,81% | 25,5170 | 25,7240 | 25,1050 | 770.572 | ,00 |
| 09/10/2006 | 25,5170 | -0,22% | 25,8930 | 25,8930 | 25,4990 | 308.954 | ,00 |
| 06/10/2006 | 25,5740 | -0,87% | 25,7990 | 26,0240 | 25,5360 | 537.904 | ,00 |
| 05/10/2006 | 25,7990 | 2,61% | 25,5170 | 26,0620 | 25,5170 | 1.962.393 | ,00 |
| 04/10/2006 | 25,1420 | 0,37% | 25,2920 | 25,2920 | 24,9360 | 1.830.245 | ,00 |
| 03/10/2006 | 25,0490 | 0,76% | 24,7670 | 25,4050 | 24,7670 | 2.856.198 | ,00 |
| 02/10/2006 | 24,8610 | 0,00% | 24,8610 | 25,2920 | 24,8420 | 1.871.724 | ,00 |
| 29/9/2006 | 24,8610 | -2,43% | 25,5170 | 25,6110 | 24,8610 | 903.700 | ,00 |
| 28/9/2006 | 25,4800 | -1,38% | 25,8370 | 25,8370 | 25,4050 | 4.032.378 | ,00 |
| 27/9/2006 | 25,8370 | -0,22% | 25,8930 | 26,0800 | 25,7240 | 1.265.499 | ,00 |
| 26/9/2006 | 25,8930 | -0,22% | 25,9110 | 26,0050 | 25,8370 | 1.198.703 | ,00 |
| 25/9/2006 | 25,9490 | 0,58% | 26,0430 | 26,1550 | 25,8180 | 920.077 | ,00 |
| 22/9/2006 | 25,7990 | -2,34% | 26,2490 | 26,2490 | 25,7050 | 790.425 | ,00 |
| 21/9/2006 | 26,4180 | -0,49% | 26,5490 | 26,6810 | 26,3990 | 806.877 | ,00 |
| 20/9/2006 | 26,5490 | -0,70% | 26,7370 | 26,8120 | 26,5120 | 813.936 | ,00 |
| 19/9/2006 | 26,7370 | 0,00% | 26,6430 | 26,8690 | 26,4740 | 635.726 | ,00 |
| 18/9/2006 | 26,7370 | 0,00% | 26,7750 | 26,7930 | 26,6060 | 655.448 | ,00 |
| 15/9/2006 | 26,7370 | 2,81% | 25,8550 | 26,7370 | 25,8550 | 1.736.076 | ,00 |
| 14/9/2006 | 26,0050 | -1,70% | 26,4560 | 26,4930 | 25,9870 | 1.631.311 | ,00 |
| 13/9/2006 | 26,4560 | 0,72% | 26,3620 | 26,7750 | 26,3060 | 1.249.213 | ,00 |
| 12/9/2006 | 26,2680 | -0,43% | 26,2680 | 26,3620 | 26,2310 | 1.019.663 | ,00 |
| 11/9/2006 | 26,3810 | 0,00% | 26,4180 | 26,4560 | 26,2490 | 597.001 | ,00 |
| 08/9/2006 | 26,3810 | 0,79% | 26,3990 | 26,4930 | 26,2680 | 283.823 | ,00 |
| 07/9/2006 | 26,1740 | -0,85% | 25,9870 | 26,1740 | 25,8180 | 300.313 | ,00 |
| 06/9/2006 | 26,3990 | -0,28% | 26,4740 | 26,4740 | 26,1550 | 552.337 | ,00 |
| 05/9/2006 | 26,4740 | 0,78% | 26,1740 | 26,5680 | 25,9870 | 603.087 | ,00 |
| 04/9/2006 | 26,2680 | -0,07% | 26,2680 | 26,4560 | 26,1550 | 440.771 | ,00 |
| 01/9/2006 | 26,2870 | 0,94% | 26,1550 | 26,3620 | 26,1370 | 606.003 | ,00 |
| 31/8/2006 | 26,0430 | 2,43% | 25,8180 | 26,0430 | 25,5360 | 1.149.392 | ,00 |
| 30/8/2006 | 25,4240 | -0,66% | 25,7050 | 25,7240 | 25,4240 | 1.015.937 | ,00 |
| 29/8/2006 | 25,5930 | 1,04% | 25,5740 | 25,6300 | 25,2920 | 1.785.844 | ,00 |
| 28/8/2006 | 25,3300 | -0,73% | 25,5170 | 25,9490 | 25,2170 | 1.258.243 | ,00 |
| 25/8/2006 | 25,5170 | -7,55% | 25,7990 | 26,3620 | 25,5170 | 3.554.239 | ,00 |
| 24/8/2006 | 27,6000 | -0,81% | 27,7500 | 27,8820 | 27,5060 | 1.156.713 | ,00 |
| 23/8/2006 | 27,8250 | 0,00% | 27,7880 | 28,1260 | 27,3190 | 519.875 | ,00 |
| 22/8/2006 | 27,8250 | 0,20% | 27,7690 | 27,9380 | 27,5060 | 398.943 | ,00 |
| 21/8/2006 | 27,7690 | -1,01% | 28,0510 | 28,1070 | 27,6560 | 592.560 | ,00 |
| 18/8/2006 | 28,0510 | 0,67% | 27,8820 | 28,1260 | 27,8630 | 892.148 | ,00 |
| 17/8/2006 | 27,8630 | 0,34% | 27,9000 | 27,9760 | 27,7690 | 385.101 | ,00 |
| 16/8/2006 | 27,7690 | -0,34% | 28,1440 | 28,1630 | 27,6940 | 736.156 | ,00 |
| 14/8/2006 | 27,8630 | 3,85% | 26,9250 | 27,8820 | 26,9250 | 671.234 | ,00 |
| 11/8/2006 | 26,8310 | -0,42% | 26,8690 | 27,0940 | 26,7930 | 1.124.573 | ,00 |
| 10/8/2006 | 26,9440 | 1,06% | 26,3240 | 27,2060 | 26,2680 | 322.320 | ,00 |
| 09/8/2006 | 26,6620 | 0,43% | 26,6620 | 26,6620 | 26,2870 | 354.564 | ,00 |
| 08/8/2006 | 26,5490 | -2,62% | 27,3750 | 27,6000 | 26,5490 | 364.310 | ,00 |
| 07/8/2006 | 27,2630 | 1,26% | 26,9250 | 27,3380 | 26,7000 | 222.522 | ,00 |
| 04/8/2006 | 26,9250 | -1,03% | 27,2060 | 27,5630 | 26,9250 | 624.964 | ,00 |
| 03/8/2006 | 27,2060 | 0,00% | 27,3940 | 27,3940 | 27,0190 | 522.106 | ,00 |
| 02/8/2006 | 27,2060 | 1,04% | 27,1870 | 27,3380 | 26,7930 | 845.019 | ,00 |
| 01/8/2006 | 26,9250 | 0,99% | 26,8310 | 27,2250 | 26,7000 | 743.648 | ,00 |
| 31/7/2006 | 26,6620 | 1,43% | 26,4180 | 26,6620 | 26,1550 | 401.189 | ,00 |
| 28/7/2006 | 26,2870 | 1,01% | 26,0800 | 26,4930 | 26,0050 | 532.985 | ,00 |
| 27/7/2006 | 26,0240 | 2,74% | 25,7800 | 26,2310 | 25,6680 | 2.256.350 | ,00 |
| 26/7/2006 | 25,3300 | -1,89% | 25,5550 | 25,6490 | 25,3300 | 464.228 | ,00 |
| 25/7/2006 | 25,8180 | 3,07% | 25,5170 | 25,9300 | 25,5170 | 1.936.897 | ,00 |
| 24/7/2006 | 25,0490 | -0,37% | 24,8610 | 25,3300 | 24,8610 | 805.765 | ,00 |
| 21/7/2006 | 25,1420 | -0,37% | 25,1990 | 25,5550 | 25,1420 | 1.118.371 | ,00 |
| 20/7/2006 | 25,2360 | 1,28% | 25,3300 | 25,4240 | 25,1610 | 1.149.496 | ,00 |
| 19/7/2006 | 24,9170 | -1,48% | 25,5360 | 25,5360 | 24,9170 | 173.161 | ,00 |
| 18/7/2006 | 25,2920 | 3,14% | 24,6170 | 25,2920 | 24,5420 | 311.258 | ,00 |
| 17/7/2006 | 24,5230 | -2,90% | 25,0490 | 25,0490 | 24,5230 | 667.878 | ,00 |
| 14/7/2006 | 25,2550 | 1,13% | 24,6170 | 25,5170 | 24,4290 | 637.475 | ,00 |
| 13/7/2006 | 24,9730 | -1,04% | 25,0490 | 25,0860 | 24,8230 | 817.274 | ,00 |
| 12/7/2006 | 25,2360 | 0,60% | 25,1420 | 25,3860 | 25,1420 | 720.364 | ,00 |
| 11/7/2006 | 25,0860 | 0,52% | 25,3300 | 25,4610 | 25,0860 | 1.082.157 | ,00 |
| 10/7/2006 | 24,9550 | -0,74% | 25,0490 | 25,0490 | 24,5420 | 1.110.877 | ,00 |
| 07/7/2006 | 25,1420 | -3,18% | 25,5930 | 25,8740 | 25,0860 | 1.009.763 | ,00 |
| 06/7/2006 | 25,9680 | -1,28% | 26,2870 | 26,3240 | 25,9300 | 835.936 | ,00 |
| 05/7/2006 | 26,3060 | 0,58% | 26,1550 | 26,5120 | 25,9680 | 1.074.363 | ,00 |
| 04/7/2006 | 26,1550 | -1,48% | 26,7930 | 26,7930 | 25,9680 | 622.253 | ,00 |
| 03/7/2006 | 26,5490 | 0,00% | 26,5490 | 26,5490 | 25,9680 | 365.559 | ,00 |
| 30/6/2006 | 26,5490 | 5,36% | 25,7990 | 26,5490 | 25,7050 | 1.413.559 | ,00 |
| 29/6/2006 | 25,1990 | 2,99% | 24,4670 | 25,1990 | 24,2980 | 859.892 | ,00 |
| 28/6/2006 | 24,4670 | -2,32% | 24,8610 | 24,8800 | 24,3920 | 564.690 | ,00 |
| 27/6/2006 | 25,0490 | -1,11% | 25,3300 | 25,3300 | 24,8610 | 1.043.572 | ,00 |
| 26/6/2006 | 25,3300 | 1,50% | 25,0490 | 25,5550 | 24,8610 | 576.769 | ,00 |
| 23/6/2006 | 24,9550 | 0,00% | 25,1230 | 25,1230 | 24,6730 | 291.157 | ,00 |
| 22/6/2006 | 24,9550 | 2,47% | 24,9920 | 25,0300 | 24,7480 | 438.708 | ,00 |
| 21/6/2006 | 24,3540 | 0,39% | 23,8850 | 24,4100 | 23,7160 | 1.284.208 | ,00 |
| 20/6/2006 | 24,2600 | -1,15% | 24,2040 | 24,4100 | 23,9230 | 588.913 | ,00 |
| 19/6/2006 | 24,5420 | 2,59% | 24,5420 | 24,7670 | 24,0730 | 481.301 | ,00 |
| 16/6/2006 | 23,9230 | 2,17% | 24,3920 | 24,3920 | 23,8660 | 2.110.090 | ,00 |
| 15/6/2006 | 23,4160 | 2,72% | 23,3970 | 23,5470 | 23,2100 | 1.363.345 | ,00 |
| 14/6/2006 | 22,7970 | -0,82% | 23,2290 | 23,2290 | 22,5910 | 1.172.615 | ,00 |
| 13/6/2006 | 22,9850 | -3,62% | 23,0780 | 23,6040 | 22,7410 | 1.147.614 | ,00 |
| 09/6/2006 | 23,8480 | 1,20% | 24,0170 | 24,1100 | 23,3600 | 1.172.171 | ,00 |
| 08/6/2006 | 23,5660 | -0,24% | 22,9850 | 23,6600 | 22,6840 | 1.168.569 | ,00 |
| 07/6/2006 | 23,6230 | -3,15% | 24,1480 | 24,2420 | 23,4160 | 1.182.029 | ,00 |
| 06/6/2006 | 24,3920 | 0,93% | 23,9230 | 24,8230 | 23,6410 | 577.199 | ,00 |
| 05/6/2006 | 24,1670 | -3,81% | 24,4100 | 24,4670 | 23,8660 | 1.028.835 | ,00 |
| 02/6/2006 | 25,1230 | 1,82% | 25,1420 | 25,3490 | 24,9550 | 1.564.434 | ,00 |
| 01/6/2006 | 24,6730 | -0,76% | 24,8610 | 24,8610 | 24,4100 | 2.317.264 | ,00 |
| 31/5/2006 | 24,8610 | -2,21% | 25,2360 | 25,5360 | 24,7480 | 1.445.107 | ,00 |
| 30/5/2006 | 25,4240 | -3,56% | 26,3620 | 26,3620 | 25,3860 | 972.763 | ,00 |
| 29/5/2006 | 26,3620 | 0,36% | 26,4560 | 26,5680 | 26,1740 | 602.160 | ,00 |
| 26/5/2006 | 26,2680 | 5,66% | 25,6860 | 26,2680 | 25,5170 | 1.595.107 | ,00 |
| 25/5/2006 | 24,8610 | 0,00% | 25,0860 | 25,1420 | 24,4860 | 692.649 | ,00 |
| 24/5/2006 | 24,8610 | -1,70% | 25,7050 | 25,7050 | 24,6730 | 2.123.431 | ,00 |
| 23/5/2006 | 25,2920 | 4,09% | 24,2230 | 25,3300 | 23,5470 | 2.081.737 | ,00 |
| 22/5/2006 | 24,2980 | -6,16% | 25,7050 | 25,7050 | 24,0910 | 1.610.094 | ,00 |
| 19/5/2006 | 25,8930 | 1,62% | 25,5170 | 26,1180 | 25,2740 | 1.014.662 | ,00 |
| 18/5/2006 | 25,4800 | -3,00% | 26,3620 | 26,3620 | 25,3490 | 1.741.495 | ,00 |
| 17/5/2006 | 26,2680 | -2,44% | 27,2060 | 27,6190 | 26,2310 | 847.878 | ,00 |
| 16/5/2006 | 26,9250 | 0,21% | 27,1500 | 27,2250 | 26,7370 | 723.661 | ,00 |
| 15/5/2006 | 26,8690 | -4,47% | 27,3940 | 27,4880 | 26,8310 | 1.687.519 | ,00 |
| 12/5/2006 | 28,1260 | -0,99% | 28,5380 | 28,6130 | 27,7500 | 406.327 | ,00 |
| 11/5/2006 | 28,4070 | -0,26% | 28,6700 | 28,8010 | 28,0320 | 648.173 | ,00 |
| 10/5/2006 | 28,4820 | -1,56% | 29,0830 | 29,1760 | 28,4820 | 1.851.421 | ,00 |
| 09/5/2006 | 28,9320 | -0,13% | 28,9890 | 29,0260 | 28,7070 | 573.923 | ,00 |
| 08/5/2006 | 28,9700 | 1,25% | 29,0830 | 29,0830 | 28,8390 | 715.767 | ,00 |
| 05/5/2006 | 28,6130 | 2,00% | 28,1440 | 28,6510 | 28,0510 | 1.589.432 | ,00 |
| 04/5/2006 | 28,0510 | 1,08% | 28,1070 | 28,2190 | 27,7320 | 896.933 | ,00 |
| 03/5/2006 | 27,7500 | 0,20% | 28,0510 | 28,2010 | 27,7500 | 1.205.567 | ,00 |
| 02/5/2006 | 27,6940 | 0,75% | 27,6560 | 27,8440 | 27,3940 | 1.533.309 | ,00 |
| 28/4/2006 | 27,4880 | -1,68% | 28,2380 | 28,2380 | 27,4880 | 689.603 | ,00 |
| 27/4/2006 | 27,9570 | 1,02% | 28,0510 | 28,0510 | 27,6190 | 1.297.159 | ,00 |
| 26/4/2006 | 27,6750 | 0,00% | 27,4880 | 27,9380 | 27,2250 | 6.798.742 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 0,0800 | 25.447 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 600 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 38.908 |
| ΕΛΠΕ | 8,2400 | 1,92 % | 0,1550 | 77.093 |
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 1.280.870 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 8.847.415 |
| ΕΤΕ | 11,9500 | 0,46 % | 0,0550 | 6.205.080 |
| ΕΥΡΩΒ | 3,1460 | 0,13 % | 0,0040 | 5.350.259 |
| ΑΛΦΑ | 3,5410 | 0,65 % | 0,0230 | 5.024.431 |
| MTLN | 52,7000 | 1,05 % | 0,5500 | 3.518.936 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 1.925.497 |
| ΟΠΑΠ | 18,8900 | 0,11 % | 0,0200 | 1.226.410 |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | -0,0300 | 776.958 |
| ΕΛΠΕ | 8,2400 | 1,92 % | 0,1550 | 629.790 |
| ΟΤΕ | 16,2500 | 0,43 % | 0,0700 | 619.968 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1460 | 0,13 % | 1.701.955 | 5,35εκ. |
| ΑΛΦΑ | 3,5410 | 0,65 % | 1.418.996 | 5,02εκ. |
| ΠΕΙΡ | 6,9500 | 1,76 % | 1.280.870 | 8,85εκ. |
| ΕΤΕ | 11,9500 | 0,46 % | 518.722 | 6,21εκ. |
| BOCHGR | 7,5000 | 0,54 % | 256.421 | 1,93εκ. |
| CREDIA | 1,4380 | 1,41 % | 238.531 | 341,5χιλ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 202.242 | 246χιλ. |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 111.961 | 777χιλ. |
| ΑΔΜΗΕ | 3,1650 | -0,47 % | 95.841 | 305,4χιλ. |
| ΕΛΠΕ | 8,2400 | 1,92 % | 77.093 | 629,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.447 | 0,34 % |
| EIS | 1,2800 | 0,79 % | 32.164 | 0,21 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 38.908 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 24.067 | 0,13 % |
| AEM | 6,1900 | 0,32 % | 69.344 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.443 | 0,12 % |
| ΠΕΙΡ | 6,9500 | 1,76 % | 1.280.870 | 0,10 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 52.093 | 0,09 % |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 111.961 | 0,06 % |
| ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9900 | -1,00 % | 153 | 16,00 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 300 | 5,73 % |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.447 | 5,70 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 600 | 4,66 % |
| ΤΖΚΑ | 1,4500 | 2,47 % | 250 | 4,24 % |
| ΣΑΡ | 14,2600 | -0,83 % | 10.282 | 4,03 % |
| ΔΡΟΜΕ | 0,3950 | -0,50 % | 4.211 | 4,03 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|