Συνεχης ενημερωση

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

    14,4600

    0,5600 (4,03%)

    • Άνοιγμα 13,9000
    • Υψηλό 14,4600
    • Χαμηλό 13,8300
    • Όγκος 866.958
    • Τζίρος 12.419.443 €
    • Πράξεις 3.631
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    26/9/2003 9,6820 -0,77% 9,7000 9,7570 9,6070 162.651 ,00
    25/9/2003 9,7570 -0,57% 9,6820 9,7570 9,6820 311.584 ,00
    24/9/2003 9,8130 0,39% 9,7570 9,8690 9,7190 613.273 ,00
    23/9/2003 9,7750 0,18% 9,7570 9,9440 9,6440 566.788 ,00
    22/9/2003 9,7570 -0,18% 10,0190 10,0190 9,6440 614.791 ,00
    19/9/2003 9,7750 -0,58% 9,7570 9,8130 9,6630 515.286 ,00
    18/9/2003 9,8320 -0,95% 9,9440 9,9440 9,7570 258.527 ,00
    17/9/2003 9,9260 0,76% 9,8510 10,0760 9,8130 617.336 ,00
    16/9/2003 9,8510 0,78% 9,7570 9,8510 9,7380 584.322 ,00
    15/9/2003 9,7750 -1,70% 9,9440 9,9440 9,6630 327.477 ,00
    12/9/2003 9,9440 0,37% 9,9070 9,9440 9,7750 324.772 ,00
    11/9/2003 9,9070 0,00% 9,9630 9,9630 9,7750 298.199 ,00
    10/9/2003 9,9070 -0,56% 9,8880 9,9820 9,5500 467.267 ,00
    09/9/2003 9,9630 -0,75% 10,0380 10,0760 9,8690 761.432 ,00
    08/9/2003 10,0380 -0,38% 10,0190 10,0760 9,9260 278.587 ,00
    05/9/2003 10,0760 -0,92% 10,2260 10,2260 10,0010 208.908 ,00
    04/9/2003 10,1700 -0,36% 10,2070 10,2820 10,1320 849.327 ,00
    03/9/2003 10,2070 0,93% 10,1880 10,2260 9,9820 789.770 ,00
    02/9/2003 10,1130 -1,11% 10,2260 10,3010 10,0380 684.686 ,00
    01/9/2003 10,2260 0,55% 10,2820 10,4320 10,1320 708.009 ,00
    29/8/2003 10,1700 -0,36% 10,3010 10,3010 10,0010 897.615 ,00
    28/8/2003 10,2070 2,06% 10,0010 10,2440 10,0010 1.044.425 ,00
    27/8/2003 10,0010 0,19% 10,0010 10,0190 9,9440 679.530 ,00
    26/8/2003 9,9820 0,00% 9,9820 10,0190 9,9070 552.865 ,00
    25/8/2003 9,9820 -0,19% 10,0380 10,0380 9,8880 445.591 ,00
    22/8/2003 10,0010 1,14% 9,9070 10,0010 9,8510 663.614 ,00
    21/8/2003 9,8880 -0,75% 9,9630 10,0570 9,8320 665.846 ,00
    20/8/2003 9,9630 -0,19% 9,9820 10,0380 9,8880 1.342.438 ,00
    19/8/2003 9,9820 0,56% 9,9260 10,0010 9,9070 1.220.198 ,00
    18/8/2003 9,9260 0,19% 9,9440 10,0570 9,8880 770.347 ,00
    14/8/2003 9,9070 0,39% 9,8690 9,9070 9,8320 524.614 ,00
    13/8/2003 9,8690 -0,19% 9,8880 9,9260 9,8510 633.215 ,00
    12/8/2003 9,8880 0,57% 9,8320 9,9070 9,7750 485.171 ,00
    11/8/2003 9,8320 0,77% 9,7570 9,9070 9,7570 655.708 ,00
    08/8/2003 9,7570 1,76% 9,5880 9,7940 9,5690 596.229 ,00
    07/8/2003 9,5880 -1,73% 9,7570 9,8130 9,5310 589.014 ,00
    06/8/2003 9,7570 -1,32% 9,8510 9,8510 9,7000 999.228 ,00
    05/8/2003 9,8880 -0,56% 10,0940 10,0940 9,8510 699.674 ,00
    04/8/2003 9,9440 0,00% 10,0010 10,0760 9,9260 923.231 ,00
    01/8/2003 9,9440 0,94% 9,8510 10,0380 9,8320 1.275.216 ,00
    31/7/2003 9,8510 1,36% 9,7570 9,9440 9,7570 2.106.724 ,00
    30/7/2003 9,7190 1,37% 9,6250 9,7750 9,5880 810.295 ,00
    29/7/2003 9,5880 0,79% 9,5310 9,6250 9,5130 1.018.257 ,00
    28/7/2003 9,5130 0,40% 9,4750 9,5500 9,4380 930.570 ,00
    25/7/2003 9,4750 0,19% 9,4190 9,5130 9,4000 877.587 ,00
    24/7/2003 9,4570 0,20% 9,4000 9,4750 9,3440 1.863.353 ,00
    23/7/2003 9,4380 -0,98% 9,5690 9,5880 9,4000 1.354.733 ,00
    22/7/2003 9,5310 -0,59% 9,5500 9,5690 9,4570 1.146.003 ,00
    21/7/2003 9,5880 0,20% 9,5690 9,6250 9,4570 1.648.842 ,00
    18/7/2003 9,5690 2,20% 9,4190 9,6250 9,3630 5.937.345 ,00
    17/7/2003 9,3630 -1,18% 9,1940 9,4190 9,1750 12.625.449 ,00
    16/7/2003 9,4750 -1,37% 9,6070 9,6820 9,4380 53.939.941 ,00
    15/7/2003 9,6070 -0,58% 9,6630 9,7570 9,5500 1.644.130 ,00
    14/7/2003 9,6630 5,10% 9,4750 10,2260 9,3440 4.198.334 ,00
    11/7/2003 9,1940 0,21% 9,1000 9,2130 9,0620 1.517.885 ,00
    10/7/2003 9,1750 1,45% 9,1000 9,2500 9,0440 1.312.317 ,00
    09/7/2003 9,0440 0,63% 9,0060 9,0620 8,9500 755.877 ,00
    08/7/2003 8,9870 -0,63% 9,0060 9,0060 8,8560 655.332 ,00
    07/7/2003 9,0440 2,77% 8,8190 9,1000 8,8190 726.032 ,00
    04/7/2003 8,8000 1,30% 8,6870 8,9120 8,6500 821.557 ,00
    03/7/2003 8,6870 1,53% 8,6680 8,7440 8,6500 720.416 ,00
    02/7/2003 8,5560 2,48% 8,4430 8,6120 8,4240 919.488 ,00
    01/7/2003 8,3490 0,22% 8,3310 8,4240 8,1810 611.937 ,00
    30/6/2003 8,3310 -0,44% 8,3310 8,4620 8,2930 433.968 ,00
    27/6/2003 8,3680 -0,66% 8,2560 8,4430 8,2560 240.357 ,00
    26/6/2003 8,4240 -0,23% 8,5180 8,5180 8,3870 388.031 ,00
    25/6/2003 8,4430 -0,67% 8,5000 8,5180 8,4430 519.999 ,00
    24/6/2003 8,5000 -1,52% 8,5750 8,5750 8,4430 174.291 ,00
    23/6/2003 8,6310 -0,22% 8,6500 8,6500 8,5370 359.414 ,00
    20/6/2003 8,6500 1,10% 8,5560 8,6680 8,5370 470.929 ,00
    19/6/2003 8,5560 -0,22% 8,5750 8,6310 8,4810 285.386 ,00
    18/6/2003 8,5750 0,88% 8,5930 8,6310 8,5000 572.483 ,00
    17/6/2003 8,5000 0,45% 8,5750 8,6120 8,4240 478.212 ,00
    13/6/2003 8,4620 -1,74% 8,7620 8,7620 8,4240 559.727 ,00
    12/6/2003 8,6120 -1,92% 8,8940 8,8940 8,4240 459.457 ,00
    11/6/2003 8,7810 5,17% 8,3490 8,8370 8,3490 1.195.870 ,00
    10/6/2003 8,3490 0,68% 8,4430 8,4430 8,2560 761.071 ,00
    09/6/2003 8,2930 -3,92% 8,3490 8,5180 8,2560 387.970 ,00
    06/6/2003 8,6310 -2,13% 8,8190 8,8370 8,4810 397.731 ,00
    05/6/2003 8,8190 1,08% 8,7810 8,9310 8,6500 347.663 ,00
    04/6/2003 8,7250 3,11% 8,4620 8,7620 8,4620 449.460 ,00
    03/6/2003 8,4620 0,23% 8,4430 8,4810 8,3870 257.321 ,00
    02/6/2003 8,4430 0,44% 8,5180 8,5750 8,3120 418.066 ,00
    30/5/2003 8,4060 1,13% 8,3310 8,4240 8,3310 513.730 ,00
    29/5/2003 8,3120 1,84% 8,1620 8,3310 8,1620 170.013 ,00
    28/5/2003 8,1620 1,87% 8,0680 8,1620 8,0490 245.426 ,00
    27/5/2003 8,0120 -0,69% 8,0490 8,0490 7,9740 85.778 ,00
    26/5/2003 8,0680 1,18% 8,0120 8,1240 8,0120 135.853 ,00
    23/5/2003 7,9740 0,71% 7,9180 7,9930 7,9180 2.573.001 ,00
    22/5/2003 7,9180 -0,70% 7,9740 7,9930 7,8800 463.163 ,00
    21/5/2003 7,9740 -1,17% 8,0680 8,1620 7,9180 215.162 ,00
    20/5/2003 8,0680 -0,92% 8,0490 8,0870 7,9930 736.037 ,00
    19/5/2003 8,1430 1,41% 8,0300 8,1990 7,9740 304.851 ,00
    16/5/2003 8,0300 0,46% 7,9740 8,0300 7,9740 176.154 ,00
    15/5/2003 7,9930 0,95% 8,0490 8,0490 7,8620 219.137 ,00
    14/5/2003 7,9180 -1,86% 8,0680 8,0870 7,8050 611.815 ,00
    13/5/2003 8,0680 2,14% 7,9560 8,1240 7,9560 657.565 ,00
    12/5/2003 7,8990 0,47% 7,8620 7,9560 7,8620 226.367 ,00
    09/5/2003 7,8620 -0,23% 7,8800 7,9370 7,8240 246.959 ,00
    08/5/2003 7,8800 -1,87% 7,8990 8,1430 7,8240 490.793 ,00
    07/5/2003 8,0300 3,63% 7,7490 8,1240 7,7490 555.023 ,00
    06/5/2003 7,7490 0,98% 7,6930 7,8620 7,6360 449.214 ,00
    05/5/2003 7,6740 0,74% 7,6930 7,7680 7,6550 455.081 ,00
    02/5/2003 7,6180 -0,73% 7,6550 7,6740 7,5610 284.602 ,00
    30/4/2003 7,6740 0,25% 7,6930 7,7490 7,6550 708.927 ,00
    29/4/2003 7,6550 0,74% 7,5990 7,6930 7,5990 93.700 ,00
    24/4/2003 7,5990 -1,22% 7,6930 7,6930 7,5610 201.401 ,00
    23/4/2003 7,6930 0,50% 7,7490 7,7680 7,5990 201.545 ,00
    22/4/2003 7,6550 -0,49% 7,6930 7,7680 7,6360 152.514 ,00
    17/4/2003 7,6930 0,00% 7,6930 7,7120 7,6550 99.240 ,00
    16/4/2003 7,6930 1,24% 7,5990 7,7120 7,5430 195.258 ,00
    15/4/2003 7,5990 0,00% 7,6930 7,7490 7,5610 199.738 ,00
    14/4/2003 7,5990 2,01% 7,4490 7,6930 7,4490 163.051 ,00
    11/4/2003 7,4490 -1,00% 7,5240 7,5240 7,4300 170.188 ,00
    10/4/2003 7,5240 1,52% 7,4110 7,5610 7,4110 656.430 ,00
    09/4/2003 7,4110 1,80% 7,2420 7,4860 7,2420 374.366 ,00
    08/4/2003 7,2800 -0,52% 7,3180 7,3740 7,1860 274.004 ,00
    07/4/2003 7,3180 0,00% 7,4300 7,4860 7,2240 339.075 ,00
    04/4/2003 7,3180 1,05% 7,2800 7,3740 7,1860 150.160 ,00
    03/4/2003 7,2420 2,37% 7,2990 7,2990 7,1300 669.986 ,00
    02/4/2003 7,0740 -0,79% 7,1300 7,2420 6,8300 1.075.304 ,00
    01/4/2003 7,1300 -0,52% 7,1860 7,2420 7,0740 263.081 ,00
    31/3/2003 7,1670 -4,03% 7,4680 7,4680 7,1300 386.210 ,00
    28/3/2003 7,4680 -2,20% 7,6360 7,6930 7,4490 228.409 ,00
    27/3/2003 7,6360 -1,46% 7,7490 7,8050 7,5610 469.645 ,00
    26/3/2003 7,7490 -1,44% 7,9180 7,9560 7,6930 358.151 ,00
    24/3/2003 7,8620 2,45% 7,8050 7,8800 7,5800 233.248 ,00
    21/3/2003 7,6740 -1,45% 7,7680 7,7680 7,6550 605.847 ,00
    20/3/2003 7,7870 -1,89% 7,9740 7,9740 7,7490 248.728 ,00
    19/3/2003 7,9370 0,48% 7,8240 7,9740 7,7490 127.095 ,00
    18/3/2003 7,8990 1,44% 7,9180 7,9930 7,8620 201.814 ,00
    17/3/2003 7,7870 -1,18% 7,8240 7,8620 7,7120 469.884 ,00
    14/3/2003 7,8800 1,19% 7,7870 7,9930 7,7870 260.263 ,00
    13/3/2003 7,7870 1,72% 7,5430 7,8430 7,5430 661.738 ,00
    12/3/2003 7,6550 -1,45% 7,7680 7,8050 7,5430 115.862 ,00
    11/3/2003 7,7680 -0,96% 7,8430 7,8430 7,6180 630.532 ,00
    07/3/2003 7,8430 -1,42% 7,9560 7,9560 7,8240 115.013 ,00
    06/3/2003 7,9560 -0,70% 7,9370 7,9930 7,9180 117.805 ,00
    05/3/2003 8,0120 0,70% 7,8800 8,0680 7,8800 274.607 ,00
    04/3/2003 7,9560 -1,39% 8,0680 8,0680 7,9370 233.703 ,00
    03/3/2003 8,0680 -1,15% 8,0870 8,2560 8,0300 132.352 ,00
    28/2/2003 8,1620 -1,14% 8,2740 8,2740 7,9560 608.374 ,00
    27/2/2003 8,2560 -2,21% 8,4430 8,4430 8,1240 245.937 ,00
    26/2/2003 8,4430 0,67% 8,5560 8,5560 8,3870 554.136 ,00
    25/2/2003 8,3870 -3,04% 8,5930 8,5930 8,3120 486.776 ,00
    24/2/2003 8,6500 1,32% 8,4620 8,7060 8,4620 326.018 ,00
    21/2/2003 8,5370 0,22% 8,5000 8,5370 8,4240 938.986 ,00
    20/2/2003 8,5180 0,00% 8,5180 8,5560 8,4810 256.362 ,00
    19/2/2003 8,5180 -1,09% 8,6680 8,6680 8,5000 248.502 ,00
    18/2/2003 8,6120 0,43% 8,5560 8,6310 8,5180 204.251 ,00
    17/2/2003 8,5750 0,22% 8,5560 8,6500 8,5370 81.680 ,00
    14/2/2003 8,5560 0,66% 8,5000 8,5930 8,4620 266.528 ,00
    13/2/2003 8,5000 1,12% 8,4060 8,5180 8,3680 275.640 ,00
    12/2/2003 8,4060 -0,21% 8,4060 8,4240 8,3680 808.010 ,00
    11/2/2003 8,4240 -0,23% 8,3490 8,4620 8,3490 201.928 ,00
    10/2/2003 8,4430 0,00% 8,4430 8,4430 8,4060 301.761 ,00
    07/2/2003 8,4430 2,27% 8,2560 8,4430 8,2560 873.000 ,00
    06/2/2003 8,2560 0,00% 8,2930 8,3490 8,1810 191.133 ,00
    05/2/2003 8,2560 -1,99% 8,3490 8,3680 8,1620 397.620 ,00
    04/2/2003 8,4240 2,03% 8,2370 8,4810 8,2370 680.405 ,00
    03/2/2003 8,2560 1,39% 8,2180 8,3310 8,0680 540.498 ,00
    31/1/2003 8,1430 2,12% 7,9740 8,1620 7,9740 399.392 ,00
    30/1/2003 7,9740 0,00% 8,0870 8,1240 7,9560 459.566 ,00
    29/1/2003 7,9740 -0,47% 7,9740 8,0120 7,9740 536.734 ,00
    28/1/2003 8,0120 -1,38% 8,2180 8,2180 7,9930 316.635 ,00
    27/1/2003 8,1240 -2,69% 8,2560 8,2560 8,1060 466.428 ,00
    24/1/2003 8,3490 1,83% 8,2180 8,3680 8,1990 590.424 ,00
    23/1/2003 8,1990 0,69% 8,1430 8,1990 8,1240 565.385 ,00
    22/1/2003 8,1430 -1,37% 8,0680 8,1620 7,9370 715.855 ,00
    21/1/2003 8,2560 1,15% 8,3310 8,3310 8,2370 179.515 ,00
    20/1/2003 8,1620 0,00% 8,1620 8,2180 8,0300 540.688 ,00
    17/1/2003 8,1620 -0,91% 8,1430 8,1620 7,9930 646.942 ,00
    16/1/2003 8,2370 -2,22% 8,3870 8,4060 8,1990 1.015.900 ,00
    15/1/2003 8,4240 -1,76% 8,5180 8,5750 8,4060 247.682 ,00
    14/1/2003 8,5750 1,56% 8,6870 8,6870 8,4810 94.380 ,00
    13/1/2003 8,4430 -1,75% 8,8000 8,8000 8,3870 770.224 ,00
    10/1/2003 8,5930 -1,08% 8,7620 8,8560 8,5370 320.090 ,00
    09/1/2003 8,6870 -2,33% 8,8940 8,9310 8,4620 519.100 ,00
    08/1/2003 8,8940 -0,84% 9,1000 9,1000 8,8750 209.025 ,00
    07/1/2003 8,9690 -3,82% 9,1940 9,2500 8,9500 467.251 ,00
    03/1/2003 9,3250 -0,60% 9,3810 9,3810 9,2690 72.235 ,00
    02/1/2003 9,3810 -0,99% 9,1190 9,4190 9,1190 53.385 ,00
    31/12/2002 9,4750 -0,98% 9,5690 9,5690 9,4190 54.107 ,00
    30/12/2002 9,5690 0,00% 9,5690 9,6250 9,4940 77.078 ,00
    27/12/2002 9,5690 0,00% 9,5500 9,6630 9,5130 47.295 ,00
    24/12/2002 9,5690 -0,40% 9,6250 9,6440 9,5690 31.451 ,00
    23/12/2002 9,6070 -0,38% 9,6440 9,6440 9,4940 71.485 ,00
    20/12/2002 9,6440 0,78% 9,6440 9,6820 9,5880 1.123.396 ,00
    19/12/2002 9,5690 -0,20% 9,4750 9,7190 9,4750 245.320 ,00
    18/12/2002 9,5880 0,60% 9,5310 9,6070 9,3440 319.983 ,00
    17/12/2002 9,5310 2,42% 9,3440 9,6070 9,3060 502.698 ,00
    16/12/2002 9,3060 0,61% 9,2500 9,3250 9,2500 74.978 ,00
    13/12/2002 9,2500 0,82% 9,1380 9,2690 9,1380 161.969 ,00
    12/12/2002 9,1750 -1,01% 9,3060 9,3440 9,1000 521.242 ,00
    11/12/2002 9,2690 1,02% 9,1750 9,3440 9,1750 132.685 ,00
    10/12/2002 9,1750 0,21% 9,2880 9,2880 9,1190 252.942 ,00
    09/12/2002 9,1560 0,00% 9,1560 9,3250 9,1000 206.966 ,00
    06/12/2002 9,1560 -1,61% 9,3440 9,3440 9,1190 58.207 ,00
    05/12/2002 9,3060 1,43% 9,3630 9,3630 9,1560 313.545 ,00
    04/12/2002 9,1750 -0,61% 9,2880 9,3060 9,1560 243.694 ,00
    03/12/2002 9,2310 -1,80% 9,3810 9,3810 9,0620 256.453 ,00
    02/12/2002 9,4000 -0,99% 9,5690 9,5690 9,2690 198.522 ,00
    29/11/2002 9,4940 0,80% 9,5690 9,6250 9,1560 2.459.559 ,00
    28/11/2002 9,4190 2,66% 9,2310 9,4570 9,2310 744.615 ,00
    27/11/2002 9,1750 1,04% 9,0810 9,1940 9,0810 418.219 ,00
    26/11/2002 9,0810 0,62% 9,0250 9,1380 9,0250 183.672 ,00
    25/11/2002 9,0250 -0,82% 9,0810 9,1000 8,9870 230.591 ,00
    22/11/2002 9,1000 -0,42% 9,1560 9,1940 9,0620 247.080 ,00
    21/11/2002 9,1380 1,68% 8,9870 9,1560 8,9870 501.938 ,00
    20/11/2002 8,9870 -1,24% 9,1000 9,1190 8,9690 129.126 ,00
    19/11/2002 9,1000 0,00% 9,1000 9,1000 9,0060 125.198 ,00
    18/11/2002 9,1000 1,26% 9,0810 9,2310 9,0620 369.986 ,00
    15/11/2002 8,9870 0,00% 9,0440 9,1000 8,9500 275.803 ,00
    14/11/2002 8,9870 1,90% 8,8560 9,0250 8,8560 391.049 ,00
    13/11/2002 8,8190 1,08% 8,8940 8,8940 8,7440 198.746 ,00
    12/11/2002 8,7250 -0,85% 8,7620 8,7810 8,6870 329.993 ,00
    11/11/2002 8,8000 -0,85% 8,8940 8,8940 8,8000 230.862 ,00
    08/11/2002 8,8750 0,00% 8,7440 8,9500 8,7440 302.075 ,00
    07/11/2002 8,8750 2,16% 8,8750 8,8940 8,7250 373.088 ,00
    06/11/2002 8,6870 -0,65% 8,7440 8,8190 8,6680 327.573 ,00
    05/11/2002 8,7440 -1,48% 8,9120 8,9120 8,6120 523.037 ,00
    04/11/2002 8,8750 -0,63% 8,9310 8,9870 8,8560 655.822 ,00
    01/11/2002 8,9310 1,49% 8,8750 9,0810 8,8370 397.333 ,00
    31/10/2002 8,8000 -6,38% 9,3810 9,3810 8,5180 2.411.358 ,00
    30/10/2002 9,4000 -0,40% 9,3810 9,4570 9,3630 372.900 ,00
    29/10/2002 9,4380 1,21% 9,3250 9,4570 9,3250 199.154 ,00
    25/10/2002 9,3250 0,60% 9,2690 9,3810 9,2690 216.435 ,00
    24/10/2002 9,2690 1,02% 9,2310 9,2880 9,2130 121.216 ,00
    23/10/2002 9,1750 0,61% 9,3060 9,3060 9,1000 244.371 ,00
    22/10/2002 9,1190 -0,40% 9,1750 9,1940 9,1000 590.801 ,00
    21/10/2002 9,1560 1,04% 9,0620 9,2130 9,0620 58.150 ,00
    18/10/2002 9,0620 -0,83% 9,1380 9,1380 8,9500 670.664 ,00
    17/10/2002 9,1380 0,21% 9,1190 9,2500 9,1000 333.040 ,00
    16/10/2002 9,1190 -2,79% 9,3810 9,4380 9,1000 355.849 ,00
    15/10/2002 9,3810 1,00% 9,3060 9,5310 9,3060 209.717 ,00
    14/10/2002 9,2880 -1,39% 9,4380 9,4380 9,2310 227.697 ,00
    11/10/2002 9,4190 1,01% 9,4940 9,4940 9,3440 648.396 ,00
    10/10/2002 9,3250 0,40% 9,3810 9,3810 9,2500 315.431 ,00
    09/10/2002 9,2880 0,20% 9,2690 9,3250 9,2130 244.394 ,00
    08/10/2002 9,2690 2,70% 9,0250 9,3250 9,0250 468.900 ,00
    07/10/2002 9,0250 -1,43% 9,1190 9,1190 8,9500 540.525 ,00
    04/10/2002 9,1560 2,08% 8,9690 9,2130 8,8000 443.590 ,00
    03/10/2002 8,9690 -1,44% 9,1000 9,1000 8,9310 296.229 ,00
    02/10/2002 9,1000 0,00% 9,1940 9,2880 9,0810 263.008 ,00
    01/10/2002 9,1000 0,21% 9,0250 9,1560 9,0250 375.040 ,00
    30/9/2002 9,0810 -3,01% 9,2690 9,2690 8,9690 684.624 ,00
    27/9/2002 9,3630 -0,99% 9,4380 9,4380 9,3060 521.875 ,00
    26/9/2002 9,4570 0,81% 9,4750 9,4940 9,4190 381.972 ,00
    25/9/2002 9,3810 2,46% 9,0060 9,4380 9,0060 330.065 ,00
    24/9/2002 9,1560 -2,21% 9,3630 9,3630 9,1190 207.213 ,00
    23/9/2002 9,3630 -2,35% 9,5500 9,5690 9,2880 146.168 ,00
    20/9/2002 9,5880 2,82% 9,2880 9,6630 9,0810 822.284 ,00
    19/9/2002 9,3250 -0,60% 9,3810 9,4380 9,2880 868.118 ,00
    18/9/2002 9,3810 -0,99% 9,4750 9,4750 9,3250 475.069 ,00
    17/9/2002 9,4750 1,00% 9,3810 9,4940 9,3810 201.677 ,00
    16/9/2002 9,3810 -0,99% 9,4570 9,4750 9,3810 713.894 ,00
    13/9/2002 9,4750 0,80% 9,3810 9,5310 9,3810 690.275 ,00
    12/9/2002 9,4000 -3,66% 9,6630 9,6630 9,2690 912.498 ,00
    11/9/2002 9,7570 -0,38% 9,7380 9,7940 9,7000 164.135 ,00
    10/9/2002 9,7940 -0,39% 9,8320 9,8690 9,7570 87.645 ,00
    09/9/2002 9,8320 0,00% 9,8510 9,8510 9,7570 114.281 ,00
    06/9/2002 9,8320 0,00% 9,8320 9,8510 9,7940 135.596 ,00
    05/9/2002 9,8320 0,39% 9,7570 9,9260 9,7570 370.793 ,00
    04/9/2002 9,7940 0,00% 9,7940 9,8320 9,7380 390.734 ,00
    03/9/2002 9,7940 0,38% 9,7190 9,8320 9,7190 595.304 ,00
    02/9/2002 9,7570 -0,18% 9,7570 9,8130 9,7570 86.319 ,00
    30/8/2002 9,7750 0,00% 9,6820 9,8510 9,6250 1.237.085 ,00
    29/8/2002 9,7750 0,18% 9,6630 9,8510 9,6630 619.839 ,00
    28/8/2002 9,7570 0,97% 9,6630 9,8510 9,6250 253.391 ,00
    27/8/2002 9,6630 -0,38% 9,7000 9,7190 9,6070 201.807 ,00
    26/8/2002 9,7000 0,19% 9,7570 9,7570 9,6630 106.479 ,00
    23/8/2002 9,6820 -0,95% 9,7750 9,8320 9,5880 164.983 ,00
    22/8/2002 9,7750 0,77% 9,7000 9,9440 9,7000 195.621 ,00
    21/8/2002 9,7000 -0,58% 9,7000 9,8130 9,6440 1.852.056 ,00
    20/8/2002 9,7570 -1,70% 9,8880 9,9820 9,7000 811.192 ,00
    19/8/2002 9,9260 -0,18% 9,8880 10,0940 9,8690 1.186.266 ,00
    16/8/2002 9,9440 -1,67% 10,2070 10,2070 9,9260 421.208 ,00
    14/8/2002 10,1130 1,51% 9,9630 10,1510 9,9260 1.019.829 ,00
    13/8/2002 9,9630 -3,63% 10,3380 10,3380 9,9260 964.817 ,00
    12/8/2002 10,3380 3,76% 9,8880 10,4320 9,8880 1.766.860 ,00
    09/8/2002 9,9630 1,53% 9,8510 10,0940 9,8510 1.056.539 ,00
    08/8/2002 9,8130 0,97% 9,8510 9,8880 9,7190 477.899 ,00
    07/8/2002 9,7190 3,60% 9,4190 9,7570 9,4190 1.055.454 ,00
    06/8/2002 9,3810 0,19% 9,3630 9,4380 9,2880 349.233 ,00
    05/8/2002 9,3630 -0,19% 8,7440 9,3810 8,7440 537.646 ,00
    02/8/2002 9,3810 -2,16% 9,5500 9,5500 9,3810 1.009.877 ,00
    01/8/2002 9,5880 0,00% 9,5880 9,6250 9,4000 1.415.102 ,00
    31/7/2002 9,5880 -1,15% 9,7570 9,7570 9,5310 715.232 ,00
    30/7/2002 9,7000 -1,71% 10,0380 10,0380 9,6070 782.722 ,00
    29/7/2002 9,8690 2,54% 9,7570 9,8880 9,6630 2.337.889 ,00
    26/7/2002 9,6250 -2,29% 9,7570 9,8690 9,5310 902.717 ,00
    25/7/2002 9,8510 4,80% 9,4750 10,0190 9,4750 1.230.328 ,00
    24/7/2002 9,4000 0,00% 9,3440 9,5880 9,1940 2.503.967 ,00
    23/7/2002 9,4000 4,37% 8,9310 9,5130 8,9310 3.728.451 ,00
    22/7/2002 9,0060 -1,64% 9,0250 9,1000 8,9310 1.704.810 ,00
    19/7/2002 9,1560 -0,62% 9,1000 9,3440 8,9690 2.790.809 ,00
    18/7/2002 9,2130 -0,81% 8,7060 9,2310 8,6680 15.590.216 ,00
    17/7/2002 9,2880 2,07% 9,0060 9,2880 8,8560 65.149.558 ,00
    16/7/2002 9,1000 2,76% 9,1750 9,3250 8,9500 883.159 ,00
    15/7/2002 8,8560 0,00% 8,3490 8,8750 8,1810 1.018.921 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,1820 30,00 % 0,0420 4.613.642
    ΦΡΙΓΟ 0,1110 12,12 % 0,0120 2.666.305
    ΚΥΡΙΟ 1,2000 7,14 % 0,0800 11.200
    ΝΤΟΠΛΕΡ 0,7500 7,14 % 0,0500 20.490
    DIMAND 13,6500 7,06 % 0,9000 527.219
    ΜΑΘΙΟ 0,6950 6,92 % 0,0450 3.082
    ΜΙΝ 0,5000 6,38 % 0,0300 3.070
    ΕΛΛΑΚΤΩΡ 2,1800 6,34 % 0,1300 167.456
    ΠΡΕΜΙΑ 1,2000 6,19 % 0,0700 352.397
    ΙΝΤΚΑ 1,9240 5,37 % 0,0980 406.689
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤΙΚΑ 1,9750 -10,23 % -0,2250 553.733
    ΒΙΣ 0,1860 -9,71 % -0,0200 56.000
    ΙΝΤΕΡΚΟ 6,3000 -3,82 % -0,2500 250
    ΑΝΕΚ 0,1780 -2,73 % -0,0050 492.333
    ΕΤΕ 4,3800 -2,56 % -0,1150 1.217.672
    ΚΟΡΔΕ 0,5360 -2,55 % -0,0140 42.592
    ΚΡΙ 6,2000 -2,52 % -0,1600 5.165
    ΜΟΝΤΑ 0,6740 -2,32 % -0,0160 34.244
    ΔΟΜΙΚ 0,7740 -2,27 % -0,0180 11.634
    ΓΕΚΤΕΡΝΑ 11,9400 -2,13 % -0,2600 266.090
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 1,3200 0,00 % 0,0000 25.097.911
    ΟΠΑΠ 14,4600 4,03 % 0,5600 12.419.443
    ΑΛΦΑ 1,2550 -0,40 % -0,0050 8.142.458
    ΠΕΙΡ 1,9000 -0,86 % -0,0165 8.097.148
    DIMAND 13,6500 7,06 % 0,9000 6.248.563
    ΟΤΕ 14,5500 0,97 % 0,1400 6.218.145
    ΜΠΕΛΑ 16,8100 1,88 % 0,3100 5.850.540
    ΕΤΕ 4,3800 -2,56 % -0,1150 5.389.296
    ΜΟΗ 22,7600 1,61 % 0,3600 5.234.089
    ΜΥΤΙΛ 24,0000 -0,50 % -0,1200 4.815.164
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0760 4,83 % 20.256.699 1,66εκ.
    ΕΥΡΩΒ 1,3200 0,00 % 18.897.162 25,10εκ.
    ΑΛΦΑ 1,2550 -0,40 % 6.493.589 8,14εκ.
    ΑΤΤ 0,1820 30,00 % 4.613.642 800,9χιλ.
    ΠΕΙΡ 1,9000 -0,86 % 4.267.102 8,10εκ.
    ΦΡΙΓΟ 0,1110 12,12 % 2.666.305 277,2χιλ.
    ΕΤΕ 4,3800 -2,56 % 1.217.672 5,39εκ.
    ΚΛΜ 0,9200 4,55 % 1.212.336 1,11εκ.
    ΙΝΚΑΤ 1,6660 4,00 % 943.875 1,55εκ.
    ΟΠΑΠ 14,4600 4,03 % 866.958 12,42εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΣΥΜΒ 0,6380 4,25 % 621.095 4,19 %
    ΚΛΜ 0,9200 4,55 % 1.212.336 3,01 %
    DIMAND 13,6500 7,06 % 527.219 2,82 %
    ΜΙΓ 0,0760 4,83 % 20.256.699 2,16 %
    ΦΡΙΓΟ 0,1110 12,12 % 2.666.305 0,75 %
    ΙΝΚΑΤ 1,6660 4,00 % 943.875 0,59 %
    ΕΧΑΕ 3,9400 -1,50 % 317.725 0,53 %
    ΕΥΡΩΒ 1,3200 0,00 % 18.897.162 0,51 %
    ΙΝΤΚΑ 1,9240 5,37 % 406.689 0,49 %
    ΠΡΕΜΙΑ 1,2000 6,19 % 352.397 0,40 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,1820 30,00 % 4.613.642 22,86 %
    ΜΙΓ 0,0760 4,83 % 20.256.699 19,45 %
    ΒΙΝΤΑ 3,0200 0,00 % 39 18,54 %
    ΚΥΡΙΟ 1,2000 7,14 % 11.200 11,61 %
    ΦΡΙΓΟ 0,1110 12,12 % 2.666.305 11,11 %
    ΑΤΤΙΚΑ 1,9750 -10,23 % 553.733 10,68 %
    ΠΡΕΜΙΑ 1,2000 6,19 % 352.397 10,62 %
    ΝΤΟΠΛΕΡ 0,7500 7,14 % 20.490 10,00 %
    ΛΑΝΑΚ 0,9440 0,43 % 3.947 9,15 %
    ΚΕΚΡ 1,2540 4,67 % 10.189 9,02 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%