| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 48.883 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 14.952 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 9.024 |
| ΣΑΡ | 14,1400 | -1,67 % | -0,2400 | 18.691 |
| ΚΡΙ | 18,7000 | -1,58 % | -0,3000 | 11.790 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
| ΛΟΥΛΗ | 4,0900 | -1,45 % | -0,0600 | 4.259 |
| MTLN | 51,4000 | -1,44 % | -0,7500 | 218.417 |
Συνεχης ενημερωση
ΟΠΤΟΗΛΕΚΤΡΟΝΙΚΕΣ ΤΕΧΝΟΛΟΓΙΕΣ Α.Β.Ε.Τ.Ε. (ΟΠΤΡΟΝ)
2,8000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/12/2009 | 2,8000 | -6,35% | 2,8000 | 2,8000 | 2,8000 | 200 | 560,00 |
| 11/12/2009 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 10/12/2009 | 2,9900 | 3,46% | 2,8600 | 2,9900 | 2,8600 | 100 | 291,01 |
| 09/12/2009 | 2,8900 | 7,04% | 2,8900 | 2,8900 | 2,8900 | 367 | 1.060,63 |
| 06/11/2009 | 2,7000 | 9,76% | 2,7000 | 2,7000 | 2,7000 | 100 | 270,00 |
| 02/11/2009 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 30/10/2009 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 26/10/2009 | 2,4600 | 0,82% | 2,4600 | 2,4600 | 2,4600 | 2.000 | 4.920,00 |
| 23/10/2009 | 2,4400 | -9,96% | 2,4400 | 2,4400 | 2,4400 | 556 | 1.356,64 |
| 22/10/2009 | 2,7100 | -9,97% | 2,9600 | 2,9600 | 2,7100 | 4.550 | 13.178,00 |
| 20/10/2009 | 3,0100 | -5,64% | 3,0000 | 3,0100 | 3,0000 | 2.900 | 8.700,58 |
| 15/10/2009 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 14/10/2009 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 13/10/2009 | 3,1900 | 7,05% | 3,1900 | 3,1900 | 3,1900 | 100 | 319,00 |
| 12/10/2009 | 2,9800 | 9,56% | 2,9800 | 2,9800 | 2,9800 | 100 | 298,00 |
| 29/9/2009 | 2,7200 | -9,93% | 2,7200 | 2,7200 | 2,7200 | 100 | 272,00 |
| 23/9/2009 | 3,0200 | 8,63% | 2,5200 | 3,0200 | 2,5200 | 1.060 | 2.701,20 |
| 17/9/2009 | 2,7800 | 9,88% | 2,7800 | 2,7800 | 2,7800 | 100 | 278,00 |
| 16/9/2009 | 2,5300 | 10,00% | 2,5300 | 2,5300 | 2,5300 | 167 | 422,51 |
| 14/9/2009 | 2,3000 | -6,12% | 2,3000 | 2,3000 | 2,3000 | 120 | 276,00 |
| 09/9/2009 | 2,4500 | -9,26% | 2,4500 | 2,4500 | 2,4500 | 500 | 1.225,00 |
| 08/9/2009 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 07/9/2009 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 28/8/2009 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 27/8/2009 | 2,7000 | -10,00% | 2,7000 | 2,7000 | 2,7000 | 941 | 2.540,70 |
| 26/8/2009 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/8/2009 | 3,0000 | -4,15% | 3,0000 | 3,0000 | 3,0000 | 120 | 360,00 |
| 21/8/2009 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 20/8/2009 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 06/8/2009 | 3,1300 | 4,68% | 3,1300 | 3,1300 | 3,1300 | 50 | 156,50 |
| 05/8/2009 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 24/7/2009 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 23/7/2009 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 16/7/2009 | 2,9900 | 9,93% | 2,9900 | 2,9900 | 2,9900 | 100 | 299,00 |
| 13/7/2009 | 2,7200 | 9,24% | 2,7200 | 2,7200 | 2,7200 | 44 | 119,68 |
| 07/7/2009 | 2,4900 | -7,09% | 2,5800 | 2,5800 | 2,4900 | 1.200 | 3.042,00 |
| 02/7/2009 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 01/7/2009 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 30/6/2009 | 2,6800 | 7,20% | 2,2500 | 2,6800 | 2,2500 | 1.340 | 3.036,00 |
| 29/6/2009 | 2,5000 | -9,42% | 2,5000 | 2,5000 | 2,5000 | 40 | 100,00 |
| 25/6/2009 | 2,7600 | 9,52% | 2,2800 | 2,7600 | 2,2700 | 1.150 | 2.636,00 |
| 24/6/2009 | 2,5200 | -8,70% | 2,5200 | 2,5200 | 2,5200 | 2.100 | 5.292,00 |
| 22/6/2009 | 2,7600 | 9,96% | 2,2600 | 2,7600 | 2,2600 | 650 | 1.543,00 |
| 09/6/2009 | 2,5100 | -9,71% | 2,9700 | 2,9800 | 2,5100 | 6.770 | 20.060,94 |
| 19/5/2009 | 2,7800 | -7,33% | 2,7800 | 2,7800 | 2,7800 | 500 | 1.390,00 |
| 18/5/2009 | 3,0000 | 9,09% | 3,0000 | 3,0000 | 2,9900 | 6.770 | 20.243,34 |
| 14/5/2009 | 2,7500 | 10,00% | 2,7500 | 2,7500 | 2,7500 | 150 | 412,50 |
| 13/5/2009 | 2,5000 | -9,75% | 2,5000 | 2,5000 | 2,5000 | 200 | 500,00 |
| 08/5/2009 | 2,7700 | -4,48% | 2,7700 | 2,7700 | 2,7700 | 5.000 | 13.850,00 |
| 05/5/2009 | 2,9000 | 0,00% | 2,7400 | 2,9000 | 2,6200 | 490 | 1.377,00 |
| 29/4/2009 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 100 | 290,00 |
| 27/4/2009 | 2,9000 | -3,01% | 2,9000 | 2,9000 | 2,9000 | 35 | 101,50 |
| 15/4/2009 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 31/3/2009 | 2,9900 | 0,34% | 2,9900 | 2,9900 | 2,9900 | 100 | 299,00 |
| 19/3/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 100 | 298,00 |
| 16/3/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 13/3/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 12/3/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 11/3/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 10/3/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 09/3/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 06/3/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 05/3/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 04/3/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 03/3/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 27/2/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 26/2/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 25/2/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 24/2/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 23/2/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 1.000 | 2.980,00 |
| 20/2/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 19/2/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 18/2/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 17/2/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 16/2/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 13/2/2009 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 53.570 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.603 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 32.778 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.194 |
| OPTIMA | 7,9700 | 2,71 % | 0,2100 | 234.780 |
| ΕΛΙΝ | 2,5000 | 2,46 % | 0,0600 | 3.159 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9000 | 0,04 % | 0,0050 | 31.010.939 |
| ΠΕΙΡ | 6,8200 | -0,15 % | -0,0100 | 29.090.858 |
| ΕΥΡΩΒ | 3,1340 | -0,25 % | -0,0080 | 25.144.756 |
| ΑΛΦΑ | 3,4930 | -0,71 % | -0,0250 | 20.426.770 |
| MTLN | 51,4000 | -1,44 % | -0,7500 | 11.384.365 |
| AKTR | 7,7700 | -0,26 % | -0,0200 | 7.128.140 |
| BOCHGR | 7,4200 | -0,54 % | -0,0400 | 5.933.833 |
| ΟΠΑΠ | 18,9100 | 0,21 % | 0,0400 | 5.323.171 |
| ΙΝΛΟΤ | 1,2260 | 1,32 % | 0,0160 | 3.561.690 |
| ΟΤΕ | 16,1700 | -0,06 % | -0,0100 | 3.110.129 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1340 | -0,25 % | 8.009.851 | 25,14εκ. |
| ΑΛΦΑ | 3,4930 | -0,71 % | 5.817.262 | 20,43εκ. |
| ΠΕΙΡ | 6,8200 | -0,15 % | 4.233.842 | 29,09εκ. |
| ΙΝΛΟΤ | 1,2260 | 1,32 % | 2.922.049 | 3,56εκ. |
| ΕΤΕ | 11,9000 | 0,04 % | 2.604.590 | 31,01εκ. |
| AKTR | 7,7700 | -0,26 % | 922.333 | 7,13εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 799.406 | 50.153 |
| BOCHGR | 7,4200 | -0,54 % | 793.370 | 5,93εκ. |
| CREDIA | 1,4260 | 0,56 % | 468.353 | 668,4χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4220 | -0,12 % | 421.708 | 178,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 66.172 | 0,87 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 314.078 | 0,52 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 14.952 | 0,49 % |
| ΙΝΛΟΤ | 1,2260 | 1,32 % | 2.922.049 | 0,48 % |
| AKTR | 7,7700 | -0,26 % | 922.333 | 0,45 % |
| EIS | 1,2920 | 1,73 % | 54.120 | 0,35 % |
| AEM | 6,1150 | -0,89 % | 204.587 | 0,35 % |
| ΠΕΙΡ | 6,8200 | -0,15 % | 4.233.842 | 0,34 % |
| ΚΟΥΑΛ | 1,3360 | 1,98 % | 86.600 | 0,32 % |
| ΕΤΕ | 11,9000 | 0,04 % | 2.604.590 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 53.570 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 66.172 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.603 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.089 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2120 | 0,24 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|