| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,5200 | -6,17 % | -0,1000 | 4.650 |
| ΦΟΥΝΤΛ | 1,2450 | -3,49 % | -0,0450 | 156.339 |
| ΝΑΚΑΣ | 3,7800 | -2,58 % | -0,1000 | 1.233 |
| ΚΟΥΑΛ | 1,2780 | -2,44 % | -0,0320 | 249.404 |
| ΚΑΙΡΟΜΕΖ | 0,4280 | -2,39 % | -0,0105 | 366.418 |
| ΑΑΑΚ | 6,2000 | -2,36 % | -0,1500 | 236 |
| QLCO | 6,4400 | -2,35 % | -0,1550 | 139.832 |
| ΝΤΟΠΛΕΡ | 0,8600 | -2,27 % | -0,0200 | 9.600 |
| ΙΝΛΙΦ | 5,8000 | -1,69 % | -0,1000 | 11.769 |
| ΒΟΣΥΣ | 2,4200 | -1,63 % | -0,0400 | 3.709 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
18,4500 €
-0,0500 (-0,27%)
- Άνοιγμα 18,5000
- Υψηλό 18,5800
- Χαμηλό 18,3500
- Όγκος 635.629
- Τζίρος 11.722.241 €
- Πράξεις 2.524
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/10/2001 | 4,9530 | -1,86% | 4,9350 | 5,0290 | 4,9350 | 43.181 | ,00 |
| 02/10/2001 | 5,0470 | 0,00% | 4,9720 | 5,0660 | 4,9530 | 62.538 | ,00 |
| 01/10/2001 | 5,0470 | -0,75% | 5,0850 | 5,1030 | 4,9910 | 18.792 | ,00 |
| 28/9/2001 | 5,0850 | 0,75% | 5,1410 | 5,1600 | 5,0660 | 120.323 | ,00 |
| 27/9/2001 | 5,0470 | 2,66% | 4,8220 | 5,1220 | 4,8220 | 83.185 | ,00 |
| 26/9/2001 | 4,9160 | 0,39% | 4,8030 | 4,9720 | 4,8030 | 82.205 | ,00 |
| 25/9/2001 | 4,8970 | 0,39% | 4,8780 | 4,9350 | 4,7840 | 42.787 | ,00 |
| 24/9/2001 | 4,8780 | 2,76% | 4,7470 | 4,9530 | 4,7470 | 40.697 | ,00 |
| 21/9/2001 | 4,7470 | -0,77% | 4,5780 | 4,7660 | 4,4470 | 180.665 | ,00 |
| 20/9/2001 | 4,7840 | -4,15% | 4,7840 | 4,8970 | 4,7100 | 87.119 | ,00 |
| 19/9/2001 | 4,9910 | 1,13% | 4,9530 | 5,1030 | 4,9350 | 151.288 | ,00 |
| 18/9/2001 | 4,9350 | 2,34% | 4,5590 | 4,9720 | 4,5590 | 58.019 | ,00 |
| 17/9/2001 | 4,8220 | 4,89% | 4,2970 | 4,9910 | 4,0530 | 182.733 | ,00 |
| 14/9/2001 | 4,5970 | -5,41% | 4,7840 | 4,8030 | 4,5780 | 141.545 | ,00 |
| 13/9/2001 | 4,8600 | 1,59% | 4,7840 | 4,9160 | 4,6910 | 118.329 | ,00 |
| 12/9/2001 | 4,7840 | -6,94% | 4,8410 | 4,8410 | 4,5410 | 365.988 | ,00 |
| 11/9/2001 | 5,1410 | 2,61% | 5,1220 | 5,1970 | 4,9910 | 62.901 | ,00 |
| 10/9/2001 | 5,0100 | -2,55% | 5,1410 | 5,1410 | 4,8220 | 76.726 | ,00 |
| 07/9/2001 | 5,1410 | -1,44% | 5,0470 | 5,1970 | 5,0470 | 51.090 | ,00 |
| 06/9/2001 | 5,2160 | -0,72% | 5,1970 | 5,2720 | 5,1600 | 59.394 | ,00 |
| 05/9/2001 | 5,2540 | -3,44% | 5,3100 | 5,4220 | 5,2540 | 52.114 | ,00 |
| 04/9/2001 | 5,4410 | 0,35% | 5,3290 | 5,4410 | 5,2910 | 102.330 | ,00 |
| 03/9/2001 | 5,4220 | -0,70% | 5,4220 | 5,5910 | 5,3470 | 55.631 | ,00 |
| 31/8/2001 | 5,4600 | -1,69% | 5,4790 | 5,4970 | 5,4220 | 48.830 | ,00 |
| 30/8/2001 | 5,5540 | -1,98% | 5,6290 | 5,6480 | 5,5160 | 108.352 | ,00 |
| 29/8/2001 | 5,6660 | 0,66% | 5,6100 | 5,8170 | 5,6100 | 326.698 | ,00 |
| 28/8/2001 | 5,6290 | 0,34% | 5,6480 | 5,6660 | 5,6100 | 77.024 | ,00 |
| 27/8/2001 | 5,6100 | 0,66% | 5,5540 | 5,6290 | 5,5540 | 140.288 | ,00 |
| 24/8/2001 | 5,5730 | 1,03% | 5,5160 | 5,6100 | 5,5160 | 84.529 | ,00 |
| 23/8/2001 | 5,5160 | 1,73% | 5,4220 | 5,5350 | 5,4220 | 100.304 | ,00 |
| 22/8/2001 | 5,4220 | -1,36% | 5,4600 | 5,5160 | 5,3850 | 171.797 | ,00 |
| 21/8/2001 | 5,4970 | -0,34% | 5,5160 | 5,6100 | 5,4790 | 237.032 | ,00 |
| 20/8/2001 | 5,5160 | 0,00% | 5,5910 | 5,6480 | 5,4600 | 221.000 | ,00 |
| 17/8/2001 | 5,5160 | 0,00% | 5,5160 | 5,5910 | 5,4970 | 40.569 | ,00 |
| 16/8/2001 | 5,5160 | 0,35% | 5,5350 | 5,5540 | 5,4970 | 54.277 | ,00 |
| 14/8/2001 | 5,4970 | 2,81% | 5,3290 | 5,5350 | 5,3290 | 53.318 | ,00 |
| 13/8/2001 | 5,3470 | -1,73% | 5,2720 | 5,4600 | 5,2720 | 49.481 | ,00 |
| 10/8/2001 | 5,4410 | 0,00% | 5,5160 | 5,5730 | 5,4040 | 111.315 | ,00 |
| 09/8/2001 | 5,4410 | 1,76% | 5,3470 | 5,4790 | 5,2910 | 125.077 | ,00 |
| 08/8/2001 | 5,3470 | 1,06% | 5,3290 | 5,4790 | 5,2350 | 208.561 | ,00 |
| 07/8/2001 | 5,2910 | -5,69% | 5,5540 | 5,5540 | 5,2540 | 278.667 | ,00 |
| 06/8/2001 | 5,6100 | 1,01% | 5,5910 | 5,6480 | 5,5160 | 106.732 | ,00 |
| 03/8/2001 | 5,5540 | -1,98% | 5,7230 | 5,7230 | 5,5350 | 308.348 | ,00 |
| 02/8/2001 | 5,6660 | 4,85% | 5,4410 | 5,7040 | 5,3660 | 881.815 | ,00 |
| 01/8/2001 | 5,4040 | 3,60% | 5,2720 | 5,4220 | 5,2160 | 282.739 | ,00 |
| 31/7/2001 | 5,2160 | 1,09% | 5,0660 | 5,2540 | 5,0100 | 115.014 | ,00 |
| 30/7/2001 | 5,1600 | -1,43% | 5,2160 | 5,2910 | 5,1030 | 149.209 | ,00 |
| 27/7/2001 | 5,2350 | 2,59% | 5,1600 | 5,2540 | 5,1410 | 199.191 | ,00 |
| 26/7/2001 | 5,1030 | 5,83% | 4,8600 | 5,2350 | 4,8030 | 199.745 | ,00 |
| 25/7/2001 | 4,8220 | 1,99% | 4,6910 | 4,8600 | 4,6910 | 61.739 | ,00 |
| 24/7/2001 | 4,7280 | 0,38% | 4,7100 | 4,8030 | 4,6910 | 36.220 | ,00 |
| 23/7/2001 | 4,7100 | 0,41% | 4,6910 | 4,8220 | 4,6910 | 60.598 | ,00 |
| 20/7/2001 | 4,6910 | -2,33% | 4,8410 | 4,8410 | 4,6340 | 46.240 | ,00 |
| 19/7/2001 | 4,8030 | 3,65% | 4,6160 | 4,8220 | 4,6160 | 147.994 | ,00 |
| 18/7/2001 | 4,6340 | 1,65% | 4,5410 | 4,6720 | 4,5410 | 87.343 | ,00 |
| 17/7/2001 | 4,5590 | 1,67% | 4,4840 | 4,6720 | 4,3910 | 49.811 | ,00 |
| 16/7/2001 | 4,4840 | -1,65% | 4,3340 | 4,5030 | 4,3340 | 28.460 | ,00 |
| 13/7/2001 | 4,5590 | 1,67% | 4,5410 | 4,5780 | 4,4470 | 60.705 | ,00 |
| 12/7/2001 | 4,4840 | 1,70% | 4,5970 | 4,5970 | 4,4090 | 65.502 | ,00 |
| 11/7/2001 | 4,4090 | 0,41% | 4,3160 | 4,5030 | 4,2970 | 102.053 | ,00 |
| 10/7/2001 | 4,3910 | 4,00% | 4,2220 | 4,4280 | 4,0340 | 104.835 | ,00 |
| 09/7/2001 | 4,2220 | -2,58% | 4,0710 | 4,3160 | 4,0710 | 41.774 | ,00 |
| 06/7/2001 | 4,3340 | 0,00% | 4,3340 | 4,4280 | 4,3160 | 27.608 | ,00 |
| 05/7/2001 | 4,3340 | 0,00% | 4,3160 | 4,4280 | 4,3160 | 102.895 | ,00 |
| 04/7/2001 | 4,3340 | -1,30% | 4,3530 | 4,3910 | 4,1280 | 37.979 | ,00 |
| 03/7/2001 | 4,3910 | -2,07% | 4,4840 | 4,5030 | 4,3720 | 75.468 | ,00 |
| 02/7/2001 | 4,4840 | 2,56% | 4,3530 | 4,5220 | 4,2780 | 106.657 | ,00 |
| 29/6/2001 | 4,3720 | 1,30% | 4,3720 | 4,4090 | 4,3160 | 58.712 | ,00 |
| 28/6/2001 | 4,3160 | 6,49% | 4,0710 | 4,3720 | 4,0710 | 191.367 | ,00 |
| 27/6/2001 | 4,0530 | 1,89% | 3,9780 | 4,0900 | 3,9400 | 34.984 | ,00 |
| 26/6/2001 | 3,9780 | -1,85% | 4,0530 | 4,0530 | 3,8840 | 127.305 | ,00 |
| 25/6/2001 | 4,0530 | -5,68% | 4,1650 | 4,2220 | 4,0150 | 62.773 | ,00 |
| 22/6/2001 | 4,2970 | -1,72% | 4,3910 | 4,3910 | 4,1650 | 101.029 | ,00 |
| 21/6/2001 | 4,3720 | -0,43% | 4,3910 | 4,4090 | 4,2590 | 74.455 | ,00 |
| 20/6/2001 | 4,3910 | -4,48% | 4,6160 | 4,6160 | 4,3340 | 162.875 | ,00 |
| 19/6/2001 | 4,5970 | 0,42% | 4,5220 | 4,6720 | 4,5220 | 36.125 | ,00 |
| 18/6/2001 | 4,5780 | 0,42% | 4,5220 | 4,6340 | 4,5030 | 10.404 | ,00 |
| 15/6/2001 | 4,5590 | -1,62% | 4,5590 | 4,6530 | 4,5220 | 33.236 | ,00 |
| 14/6/2001 | 4,6340 | -1,99% | 4,7280 | 4,7660 | 4,5970 | 52.721 | ,00 |
| 13/6/2001 | 4,7280 | -0,40% | 4,7280 | 4,8030 | 4,6720 | 76.715 | ,00 |
| 12/6/2001 | 4,7470 | -1,94% | 4,8410 | 4,8410 | 4,6910 | 69.563 | ,00 |
| 11/6/2001 | 4,8410 | -0,76% | 4,8970 | 4,8970 | 4,7280 | 56.804 | ,00 |
| 08/6/2001 | 4,8780 | 0,00% | 4,8970 | 4,8970 | 4,7470 | 59.692 | ,00 |
| 07/6/2001 | 4,8780 | 0,00% | 4,8970 | 4,9350 | 4,8410 | 25.113 | ,00 |
| 06/6/2001 | 4,8780 | 0,76% | 4,8600 | 4,9160 | 4,8220 | 65.054 | ,00 |
| 05/6/2001 | 4,8410 | -3,37% | 4,9720 | 5,0290 | 4,7280 | 74.573 | ,00 |
| 01/6/2001 | 5,0100 | 1,91% | 4,9910 | 5,1030 | 4,9720 | 204.627 | ,00 |
| 31/5/2001 | 4,9160 | -1,13% | 4,9160 | 5,0100 | 4,9160 | 48.383 | ,00 |
| 30/5/2001 | 4,9720 | 0,38% | 4,9720 | 4,9720 | 4,8970 | 58.456 | ,00 |
| 29/5/2001 | 4,9530 | 0,00% | 5,0100 | 5,0100 | 4,9350 | 46.262 | ,00 |
| 28/5/2001 | 4,9530 | 0,36% | 4,9720 | 5,0850 | 4,9350 | 82.439 | ,00 |
| 25/5/2001 | 4,9350 | 0,00% | 4,9720 | 5,0100 | 4,8970 | 105.346 | ,00 |
| 24/5/2001 | 4,9350 | -0,74% | 4,9720 | 4,9720 | 4,8970 | 51.954 | ,00 |
| 23/5/2001 | 4,9720 | 0,00% | 5,0290 | 5,0290 | 4,9160 | 79.817 | ,00 |
| 22/5/2001 | 4,9720 | -1,49% | 5,0660 | 5,0660 | 4,9350 | 49.225 | ,00 |
| 21/5/2001 | 5,0470 | 0,00% | 5,1220 | 5,1410 | 5,0100 | 223.345 | ,00 |
| 18/5/2001 | 5,0470 | 3,46% | 4,9350 | 5,0850 | 4,9160 | 190.312 | ,00 |
| 17/5/2001 | 4,8780 | -0,77% | 4,9530 | 4,9910 | 4,8600 | 52.455 | ,00 |
| 16/5/2001 | 4,9160 | 0,78% | 4,8780 | 4,9350 | 4,8600 | 65.022 | ,00 |
| 15/5/2001 | 4,8780 | 0,00% | 4,8970 | 4,9530 | 4,8410 | 90.029 | ,00 |
| 14/5/2001 | 4,8780 | -1,89% | 4,9530 | 4,9530 | 4,8600 | 102.703 | ,00 |
| 11/5/2001 | 4,9720 | -0,38% | 5,1030 | 5,1030 | 4,9530 | 83.772 | ,00 |
| 10/5/2001 | 4,9910 | 0,38% | 4,9720 | 5,0850 | 4,9160 | 79.743 | ,00 |
| 09/5/2001 | 4,9720 | 0,00% | 4,9720 | 5,0290 | 4,8600 | 144.519 | ,00 |
| 08/5/2001 | 4,9720 | 0,38% | 4,9530 | 5,1030 | 4,9350 | 89.965 | ,00 |
| 07/5/2001 | 4,9530 | -3,66% | 5,1600 | 5,1790 | 4,9350 | 196.590 | ,00 |
| 04/5/2001 | 5,1410 | -1,44% | 5,1790 | 5,2720 | 5,1220 | 373.162 | ,00 |
| 03/5/2001 | 5,2160 | 1,46% | 5,2160 | 5,3470 | 5,1410 | 396.901 | ,00 |
| 02/5/2001 | 5,1410 | 4,17% | 4,9910 | 5,3850 | 4,9530 | 1.167.656 | ,00 |
| 30/4/2001 | 4,9350 | -2,22% | 5,0660 | 5,1410 | 4,8970 | 239.867 | ,00 |
| 27/4/2001 | 5,0470 | -0,38% | 5,0660 | 5,2720 | 4,9910 | 690.331 | ,00 |
| 26/4/2001 | 5,0660 | -4,25% | 5,3470 | 5,4220 | 4,9720 | 768.197 | ,00 |
| 25/4/2001 | 5,2910 | 0,00% | 5,2350 | 5,9290 | 5,1790 | 3.806.770 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΠΙ | 0,6380 | 11,93 % | 0,0680 | 114.449 |
| ΠΑΙΡ | 0,9140 | 6,78 % | 0,0580 | 6.257 |
| ΕΛΤΟΝ | 2,0800 | 6,12 % | 0,1200 | 122.071 |
| ΜΙΝ | 0,6940 | 5,47 % | 0,0360 | 1.655 |
| CREDIA | 1,6400 | 4,99 % | 0,0780 | 2.378.981 |
| ΑΒΕ | 0,5100 | 4,08 % | 0,0200 | 163.442 |
| ΕΛΧΑ | 3,6500 | 3,99 % | 0,1400 | 343.242 |
| ΑΔΜΗΕ | 2,8700 | 3,80 % | 0,1050 | 384.652 |
| ΙΝΤΕΤ | 1,4750 | 3,15 % | 0,0450 | 60 |
| ΙΚΤΙΝ | 0,4515 | 2,85 % | 0,0125 | 820.882 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,6400 | 2,13 % | 0,2850 | 26.888.431 |
| ΠΕΙΡ | 7,2980 | 1,39 % | 0,1000 | 25.000.035 |
| CENER | 15,8400 | 0,25 % | 0,0400 | 20.115.559 |
| ΑΛΦΑ | 3,4110 | 1,37 % | 0,0460 | 18.278.207 |
| ΟΠΑΠ | 18,4500 | -0,27 % | -0,0500 | 11.722.241 |
| ΜΠΕΛΑ | 27,6000 | 0,44 % | 0,1200 | 9.149.352 |
| ΔΕΗ | 17,7600 | -0,73 % | -0,1300 | 8.981.992 |
| ΟΤΕ | 17,2000 | 0,12 % | 0,0200 | 8.071.022 |
| MTLN | 42,2800 | 2,13 % | 0,8800 | 7.911.745 |
| BOCHGR | 8,0200 | 1,01 % | 0,0800 | 5.540.000 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4110 | 1,37 % | 5.400.192 | 18,28εκ. |
| ΠΕΙΡ | 7,2980 | 1,39 % | 3.445.737 | 25,00εκ. |
| ΙΝΛΟΤ | 1,0280 | -1,15 % | 3.264.523 | 3,35εκ. |
| CREDIA | 1,6400 | 4,99 % | 2.378.981 | 3,86εκ. |
| ΕΤΕ | 13,6400 | 2,13 % | 1.982.755 | 26,89εκ. |
| CENER | 15,8400 | 0,25 % | 1.272.134 | 20,12εκ. |
| ΙΚΤΙΝ | 0,4515 | 2,85 % | 820.882 | 370,8χιλ. |
| BOCHGR | 8,0200 | 1,01 % | 692.505 | 5,54εκ. |
| ΟΠΑΠ | 18,4500 | -0,27 % | 635.629 | 11,72εκ. |
| ΔΕΗ | 17,7600 | -0,73 % | 502.789 | 8,98εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 3,4950 | 1,30 % | 376.937 | 1,36 % |
| ΣΠΙ | 0,6380 | 11,93 % | 114.449 | 1,08 % |
| ΚΟΥΑΛ | 1,2780 | -2,44 % | 249.404 | 0,91 % |
| ΙΚΤΙΝ | 0,4515 | 2,85 % | 820.882 | 0,72 % |
| CENER | 15,8400 | 0,25 % | 1.272.134 | 0,60 % |
| ΦΟΥΝΤΛ | 1,2450 | -3,49 % | 156.339 | 0,47 % |
| ΕΛΤΟΝ | 2,0800 | 6,12 % | 122.071 | 0,46 % |
| EIS | 1,8880 | -1,56 % | 63.857 | 0,42 % |
| ΙΝΤΚΑ | 3,4800 | 1,46 % | 314.710 | 0,38 % |
| DIMAND | 10,1500 | 0,50 % | 67.168 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΠΙ | 0,6380 | 11,93 % | 114.449 | 13,68 % |
| ΑΑΑΚ | 6,2000 | -2,36 % | 236 | 7,87 % |
| ΠΑΙΡ | 0,9140 | 6,78 % | 6.257 | 7,01 % |
| ΙΚΤΙΝ | 0,4515 | 2,85 % | 820.882 | 6,72 % |
| TREK | 2,7780 | -1,14 % | 5.901 | 6,41 % |
| ΔΟΜΙΚ | 2,0700 | -1,43 % | 23.605 | 6,19 % |
| ΕΛΤΟΝ | 2,0800 | 6,12 % | 122.071 | 6,12 % |
| ΛΑΝΑΚ | 1,5200 | -6,17 % | 4.650 | 5,56 % |
| ΚΑΙΡΟΜΕΖ | 0,4280 | -2,39 % | 366.418 | 5,47 % |
| ΜΙΝ | 0,6940 | 5,47 % | 1.655 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|