| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 144.770 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΥΠ | 1,1900 | -2,46 % | -0,0300 | 8.765 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 60.406 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | -0,0060 | 11.340 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
19,0000 €
0,1000 (0,53%)
- Άνοιγμα 18,9000
- Υψηλό 19,1400
- Χαμηλό 18,9000
- Όγκος 242.590
- Τζίρος 4.627.533 €
- Πράξεις 755
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/7/2013 | 5,6950 | 0,33% | 5,7980 | 5,9290 | 5,6950 | 384.213 | ,00 |
| 11/7/2013 | 5,6760 | -0,16% | 5,6850 | 5,8540 | 5,5350 | 419.181 | ,00 |
| 10/7/2013 | 5,6850 | -2,74% | 5,8070 | 5,8820 | 5,5910 | 653.346 | ,00 |
| 09/7/2013 | 5,8450 | -3,10% | 6,0980 | 6,1170 | 5,8260 | 466.003 | ,00 |
| 08/7/2013 | 6,0320 | -0,31% | 5,9100 | 6,0790 | 5,8450 | 234.988 | ,00 |
| 05/7/2013 | 6,0510 | 0,31% | 5,9850 | 6,0980 | 5,9850 | 271.808 | ,00 |
| 04/7/2013 | 6,0320 | 1,89% | 5,9200 | 6,0600 | 5,8630 | 268.592 | ,00 |
| 03/7/2013 | 5,9200 | -0,62% | 5,9570 | 6,0700 | 5,7600 | 438.600 | ,00 |
| 02/7/2013 | 5,9570 | -1,24% | 6,0890 | 6,1170 | 5,9100 | 369.952 | ,00 |
| 01/7/2013 | 6,0320 | 0,00% | 6,0320 | 6,1260 | 5,9390 | 432.082 | ,00 |
| 28/6/2013 | 6,0320 | -1,69% | 6,0040 | 6,1260 | 5,7700 | 1.050.813 | ,00 |
| 27/6/2013 | 6,1360 | -0,15% | 6,0790 | 6,2010 | 5,9850 | 568.337 | ,00 |
| 26/6/2013 | 6,1450 | 3,98% | 5,9100 | 6,1540 | 5,8540 | 689.039 | ,00 |
| 25/6/2013 | 5,9100 | -0,79% | 5,9200 | 6,0890 | 5,8630 | 1.297.319 | ,00 |
| 21/6/2013 | 5,9570 | -5,23% | 6,0980 | 6,2100 | 5,9480 | 1.683.808 | ,00 |
| 20/6/2013 | 6,2860 | -4,00% | 6,5480 | 6,5480 | 6,2390 | 495.956 | ,00 |
| 19/6/2013 | 6,5480 | 3,39% | 6,3790 | 6,5580 | 6,3040 | 372.780 | ,00 |
| 18/6/2013 | 6,3330 | -3,56% | 6,5670 | 6,6050 | 6,3330 | 738.965 | ,00 |
| 17/6/2013 | 6,5670 | 0,00% | 6,3330 | 6,5670 | 6,2290 | 748.526 | ,00 |
| 14/6/2013 | 6,5670 | 5,43% | 6,2760 | 6,5670 | 6,2480 | 966.064 | ,00 |
| 13/6/2013 | 6,2290 | 3,75% | 5,9100 | 6,2290 | 5,8730 | 1.771.610 | ,00 |
| 12/6/2013 | 6,0040 | -0,46% | 6,0320 | 6,1450 | 5,9100 | 1.274.102 | ,00 |
| 11/6/2013 | 6,0320 | -5,85% | 6,4070 | 6,4070 | 6,0040 | 803.640 | ,00 |
| 10/6/2013 | 6,4070 | -2,57% | 6,6050 | 6,6420 | 6,3330 | 673.076 | ,00 |
| 07/6/2013 | 6,5760 | 2,18% | 6,5010 | 6,5950 | 6,3980 | 500.526 | ,00 |
| 06/6/2013 | 6,4360 | -0,28% | 6,3610 | 6,5390 | 6,3610 | 415.201 | ,00 |
| 05/6/2013 | 6,4540 | 2,07% | 6,1920 | 6,4540 | 6,1450 | 325.855 | ,00 |
| 04/6/2013 | 6,3230 | -0,60% | 6,3040 | 6,4640 | 6,1920 | 572.169 | ,00 |
| 03/6/2013 | 6,3610 | 6,60% | 6,0600 | 6,5480 | 6,0510 | 954.140 | ,00 |
| 31/5/2013 | 5,9670 | -4,07% | 6,2390 | 6,6800 | 5,9670 | 2.828.420 | ,00 |
| 30/5/2013 | 6,2200 | -3,91% | 6,4360 | 6,5390 | 6,2200 | 1.254.614 | ,00 |
| 29/5/2013 | 6,4730 | -1,43% | 6,6140 | 6,6330 | 6,4730 | 557.705 | ,00 |
| 28/5/2013 | 6,5670 | -1,69% | 6,8300 | 6,8670 | 6,5290 | 834.093 | ,00 |
| 27/5/2013 | 6,6800 | -3,91% | 6,9520 | 7,0360 | 6,6510 | 601.113 | ,00 |
| 24/5/2013 | 6,9520 | -2,62% | 7,1300 | 7,1860 | 6,7830 | 781.642 | ,00 |
| 23/5/2013 | 7,1390 | -1,68% | 7,2610 | 7,2990 | 7,0920 | 712.706 | ,00 |
| 22/5/2013 | 7,2610 | -3,85% | 7,5050 | 7,5050 | 7,1490 | 1.038.778 | ,00 |
| 21/5/2013 | 7,5520 | -2,66% | 7,7400 | 7,7400 | 7,3640 | 1.260.021 | ,00 |
| 20/5/2013 | 7,7580 | 0,60% | 7,7300 | 7,7580 | 7,3550 | 1.209.352 | ,00 |
| 17/5/2013 | 7,7120 | 1,49% | 7,6180 | 7,7210 | 7,4020 | 970.021 | ,00 |
| 16/5/2013 | 7,5990 | 2,01% | 7,4580 | 7,5990 | 7,3550 | 919.553 | ,00 |
| 15/5/2013 | 7,4490 | 4,75% | 7,2710 | 7,4490 | 7,2050 | 1.453.350 | ,00 |
| 14/5/2013 | 7,1110 | 0,79% | 7,1020 | 7,1580 | 7,0170 | 468.367 | ,00 |
| 13/5/2013 | 7,0550 | 1,91% | 6,9230 | 7,1110 | 6,9230 | 664.258 | ,00 |
| 10/5/2013 | 6,9230 | -4,79% | 7,1860 | 7,2520 | 6,9050 | 685.338 | ,00 |
| 09/5/2013 | 7,2710 | -0,38% | 7,3080 | 7,3360 | 7,1110 | 504.272 | ,00 |
| 08/5/2013 | 7,2990 | 3,87% | 7,0920 | 7,5800 | 7,0920 | 2.325.764 | ,00 |
| 02/5/2013 | 7,0270 | 0,00% | 6,8010 | 7,0270 | 6,5760 | 1.301.661 | ,00 |
| 30/4/2013 | 7,0270 | 8,88% | 6,4260 | 7,0270 | 6,3330 | 2.978.472 | ,00 |
| 29/4/2013 | 6,4540 | -0,29% | 6,5010 | 6,5010 | 6,2860 | 291.448 | ,00 |
| 26/4/2013 | 6,4730 | 0,29% | 6,4360 | 6,4830 | 6,3890 | 427.554 | ,00 |
| 25/4/2013 | 6,4540 | 0,00% | 6,4730 | 6,5200 | 6,3890 | 615.326 | ,00 |
| 24/4/2013 | 6,4540 | 1,18% | 6,5010 | 6,5110 | 6,3610 | 524.858 | ,00 |
| 23/4/2013 | 6,3790 | -3,96% | 6,2860 | 6,4640 | 6,2390 | 1.088.512 | ,00 |
| 22/4/2013 | 6,6420 | 0,85% | 6,5860 | 6,7360 | 6,3330 | 534.609 | ,00 |
| 19/4/2013 | 6,5860 | 0,00% | 6,7920 | 6,8010 | 6,5860 | 384.612 | ,00 |
| 18/4/2013 | 6,5860 | 6,21% | 6,3790 | 6,5860 | 6,2760 | 847.556 | ,00 |
| 17/4/2013 | 6,2010 | -5,44% | 6,5950 | 6,7170 | 6,2010 | 847.322 | ,00 |
| 16/4/2013 | 6,5580 | -1,26% | 6,5670 | 6,6510 | 6,4260 | 654.846 | ,00 |
| 15/4/2013 | 6,6420 | -4,20% | 6,9330 | 7,0360 | 6,4260 | 1.300.030 | ,00 |
| 12/4/2013 | 6,9330 | 2,21% | 6,8490 | 6,9420 | 6,6140 | 665.765 | ,00 |
| 11/4/2013 | 6,7830 | 2,56% | 6,4260 | 6,8010 | 6,4260 | 657.362 | ,00 |
| 10/4/2013 | 6,6140 | 0,72% | 6,5670 | 6,6140 | 6,2860 | 939.370 | ,00 |
| 09/4/2013 | 6,5670 | 12,01% | 5,9100 | 6,5670 | 5,9100 | 1.030.007 | ,00 |
| 08/4/2013 | 5,8630 | 2,45% | 5,6760 | 5,9570 | 5,5820 | 1.048.009 | ,00 |
| 05/4/2013 | 5,7230 | 0,00% | 5,7980 | 5,8350 | 5,7040 | 849.000 | ,00 |
| 04/4/2013 | 5,7230 | -3,02% | 5,9010 | 5,9290 | 5,7230 | 668.497 | ,00 |
| 03/4/2013 | 5,9010 | 0,65% | 5,9010 | 5,9010 | 5,7600 | 483.238 | ,00 |
| 02/4/2013 | 5,8630 | 1,45% | 5,8450 | 5,9480 | 5,7320 | 527.610 | ,00 |
| 28/3/2013 | 5,7790 | -2,69% | 5,9760 | 6,0040 | 5,7230 | 2.116.701 | ,00 |
| 27/3/2013 | 5,9390 | -3,35% | 6,1820 | 6,1920 | 5,6290 | 3.059.945 | ,00 |
| 26/3/2013 | 6,1450 | -3,67% | 6,3790 | 6,3790 | 6,1450 | 2.799.764 | ,00 |
| 22/3/2013 | 6,3790 | 0,00% | 6,3790 | 6,4450 | 6,3040 | 782.013 | ,00 |
| 21/3/2013 | 6,3790 | 3,02% | 6,3040 | 6,3980 | 6,2100 | 1.089.825 | ,00 |
| 20/3/2013 | 6,1920 | 0,00% | 6,1920 | 6,3040 | 6,1920 | 567.336 | ,00 |
| 19/3/2013 | 6,1920 | -1,93% | 6,2570 | 6,4260 | 6,1820 | 1.475.262 | ,00 |
| 15/3/2013 | 6,3140 | -0,58% | 6,3230 | 6,3790 | 6,2760 | 3.820.598 | ,00 |
| 14/3/2013 | 6,3510 | -1,17% | 6,4070 | 6,4640 | 6,3510 | 1.826.817 | ,00 |
| 13/3/2013 | 6,4260 | 5,38% | 6,1360 | 6,4920 | 6,0980 | 1.719.007 | ,00 |
| 12/3/2013 | 6,0980 | -2,26% | 6,2860 | 6,3420 | 6,0980 | 962.186 | ,00 |
| 11/3/2013 | 6,2390 | -1,62% | 6,2860 | 6,2860 | 6,1070 | 728.224 | ,00 |
| 08/3/2013 | 6,3420 | 2,13% | 6,3140 | 6,4450 | 6,2390 | 1.433.552 | ,00 |
| 07/3/2013 | 6,2100 | -4,89% | 6,4260 | 6,4450 | 6,1260 | 1.953.649 | ,00 |
| 06/3/2013 | 6,5290 | 0,87% | 6,4730 | 6,6140 | 6,3790 | 762.795 | ,00 |
| 05/3/2013 | 6,4730 | 4,54% | 6,1920 | 6,4730 | 6,1540 | 958.719 | ,00 |
| 04/3/2013 | 6,1920 | 0,76% | 6,1450 | 6,1920 | 6,0790 | 783.537 | ,00 |
| 01/3/2013 | 6,1450 | 0,46% | 6,2290 | 6,2570 | 6,0700 | 794.801 | ,00 |
| 28/2/2013 | 6,1170 | -3,84% | 6,4260 | 6,4360 | 6,1170 | 1.580.007 | ,00 |
| 27/2/2013 | 6,3610 | -0,28% | 6,3790 | 6,4730 | 6,1920 | 1.285.391 | ,00 |
| 26/2/2013 | 6,3790 | 4,61% | 5,9010 | 6,3790 | 5,8730 | 1.634.828 | ,00 |
| 25/2/2013 | 6,0980 | -3,71% | 6,4640 | 6,4640 | 6,0700 | 1.027.492 | ,00 |
| 22/2/2013 | 6,3330 | -4,92% | 6,6610 | 6,6610 | 5,9950 | 3.395.806 | ,00 |
| 21/2/2013 | 6,6610 | -4,69% | 6,9890 | 6,9890 | 6,5670 | 2.029.775 | ,00 |
| 20/2/2013 | 6,9890 | 0,68% | 6,9520 | 7,0920 | 6,8860 | 883.618 | ,00 |
| 19/2/2013 | 6,9420 | -0,67% | 6,8670 | 6,9890 | 6,7830 | 972.399 | ,00 |
| 18/2/2013 | 6,9890 | -3,12% | 7,2710 | 7,2800 | 6,9050 | 1.450.209 | ,00 |
| 15/2/2013 | 7,2140 | 4,20% | 6,9230 | 7,2330 | 6,8110 | 2.099.047 | ,00 |
| 14/2/2013 | 6,9230 | 3,64% | 6,7550 | 6,9990 | 6,6890 | 2.519.881 | ,00 |
| 13/2/2013 | 6,6800 | 4,26% | 6,4450 | 6,6890 | 6,3510 | 2.371.116 | ,00 |
| 12/2/2013 | 6,4070 | 2,40% | 6,3140 | 6,4170 | 6,2010 | 697.861 | ,00 |
| 11/2/2013 | 6,2570 | 1,36% | 6,1920 | 6,4640 | 6,1360 | 694.301 | ,00 |
| 08/2/2013 | 6,1730 | -3,65% | 6,4640 | 6,5200 | 6,1730 | 735.508 | ,00 |
| 07/2/2013 | 6,4070 | 0,44% | 6,4730 | 6,4730 | 6,2950 | 778.333 | ,00 |
| 06/2/2013 | 6,3790 | -1,02% | 6,5200 | 6,6230 | 6,3790 | 1.272.476 | ,00 |
| 05/2/2013 | 6,4450 | 3,00% | 6,2010 | 6,5290 | 6,2010 | 1.023.291 | ,00 |
| 04/2/2013 | 6,2570 | 4,86% | 6,0320 | 6,2570 | 6,0130 | 1.220.078 | ,00 |
| 01/2/2013 | 5,9670 | -0,15% | 6,0040 | 6,0420 | 5,9100 | 1.268.106 | ,00 |
| 31/1/2013 | 5,9760 | -2,15% | 6,1070 | 6,1070 | 5,8450 | 2.208.897 | ,00 |
| 30/1/2013 | 6,1070 | 1,56% | 6,0700 | 6,1640 | 6,0320 | 1.005.695 | ,00 |
| 29/1/2013 | 6,0130 | -0,63% | 6,1070 | 6,1360 | 5,9950 | 1.473.953 | ,00 |
| 28/1/2013 | 6,0510 | -1,67% | 6,1820 | 6,2570 | 6,0320 | 1.528.887 | ,00 |
| 25/1/2013 | 6,1540 | 4,78% | 5,9100 | 6,1540 | 5,6380 | 2.508.161 | ,00 |
| 24/1/2013 | 5,8730 | -11,46% | 6,6610 | 6,6800 | 5,2540 | 8.976.621 | ,00 |
| 23/1/2013 | 6,6330 | 1,73% | 6,5670 | 6,7550 | 6,5580 | 1.628.621 | ,00 |
| 22/1/2013 | 6,5200 | 5,14% | 6,2760 | 6,6140 | 6,2100 | 1.610.292 | ,00 |
| 21/1/2013 | 6,2010 | 1,69% | 6,1920 | 6,3510 | 6,1730 | 1.177.040 | ,00 |
| 18/1/2013 | 6,0980 | 0,78% | 6,1070 | 6,3140 | 6,0600 | 1.817.344 | ,00 |
| 17/1/2013 | 6,0510 | 0,46% | 6,0980 | 6,1260 | 6,0230 | 963.491 | ,00 |
| 16/1/2013 | 6,0230 | -0,15% | 6,0420 | 6,1260 | 5,9850 | 1.115.772 | ,00 |
| 15/1/2013 | 6,0320 | 0,15% | 6,0700 | 6,0700 | 5,8630 | 1.629.768 | ,00 |
| 14/1/2013 | 6,0230 | 0,32% | 6,0420 | 6,1730 | 5,9950 | 3.629.311 | ,00 |
| 11/1/2013 | 6,0040 | -0,32% | 6,0230 | 6,1170 | 5,9200 | 2.496.004 | ,00 |
| 10/1/2013 | 6,0230 | 7,00% | 5,6950 | 6,0230 | 5,6570 | 1.552.597 | ,00 |
| 09/1/2013 | 5,6290 | 1,70% | 5,6480 | 5,6570 | 5,4600 | 1.754.759 | ,00 |
| 08/1/2013 | 5,5350 | 1,73% | 5,4880 | 5,6570 | 5,4690 | 1.908.394 | ,00 |
| 07/1/2013 | 5,4410 | 0,87% | 5,3940 | 5,6480 | 5,3940 | 1.449.106 | ,00 |
| 04/1/2013 | 5,3940 | 1,95% | 5,2910 | 5,3940 | 5,1970 | 1.424.842 | ,00 |
| 03/1/2013 | 5,2910 | -0,53% | 5,2350 | 5,3940 | 5,2350 | 863.480 | ,00 |
| 02/1/2013 | 5,3190 | 4,99% | 5,1600 | 5,3190 | 5,1500 | 845.852 | ,00 |
| 31/12/2012 | 5,0660 | -1,46% | 5,1410 | 5,2070 | 5,0660 | 636.221 | ,00 |
| 28/12/2012 | 5,1410 | -1,44% | 5,2630 | 5,2720 | 5,1320 | 536.532 | ,00 |
| 27/12/2012 | 5,2160 | 1,09% | 5,1600 | 5,3100 | 5,1600 | 695.456 | ,00 |
| 21/12/2012 | 5,1600 | -0,17% | 5,1410 | 5,2160 | 5,0940 | 1.677.502 | ,00 |
| 20/12/2012 | 5,1690 | -1,62% | 5,2630 | 5,3380 | 5,1600 | 937.682 | ,00 |
| 19/12/2012 | 5,2540 | 2,76% | 5,1600 | 5,2820 | 5,1600 | 1.238.119 | ,00 |
| 18/12/2012 | 5,1130 | -0,91% | 5,1320 | 5,1970 | 5,0750 | 667.484 | ,00 |
| 17/12/2012 | 5,1600 | 1,30% | 5,1500 | 5,2350 | 5,0290 | 1.096.357 | ,00 |
| 14/12/2012 | 5,0940 | 1,29% | 5,0290 | 5,1220 | 5,0290 | 768.249 | ,00 |
| 13/12/2012 | 5,0290 | -2,90% | 5,1600 | 5,1600 | 4,9720 | 1.588.882 | ,00 |
| 12/12/2012 | 5,1790 | -0,54% | 5,2070 | 5,2910 | 5,0660 | 1.702.208 | ,00 |
| 11/12/2012 | 5,2070 | 1,66% | 5,1790 | 5,2260 | 5,1130 | 1.558.011 | ,00 |
| 10/12/2012 | 5,1220 | 4,19% | 4,9160 | 5,1220 | 4,8690 | 1.414.520 | ,00 |
| 07/12/2012 | 4,9160 | 0,57% | 4,9160 | 4,9530 | 4,8690 | 690.316 | ,00 |
| 06/12/2012 | 4,8880 | 1,56% | 4,8310 | 4,8970 | 4,8220 | 723.696 | ,00 |
| 05/12/2012 | 4,8130 | 2,60% | 4,7560 | 4,8410 | 4,7100 | 934.806 | ,00 |
| 04/12/2012 | 4,6910 | 0,00% | 4,6910 | 4,7840 | 4,6440 | 739.896 | ,00 |
| 03/12/2012 | 4,6910 | 0,00% | 4,6910 | 4,7940 | 4,6810 | 653.023 | ,00 |
| 30/11/2012 | 4,6910 | -0,78% | 4,7660 | 4,8600 | 4,6910 | 1.123.925 | ,00 |
| 29/11/2012 | 4,7280 | 1,20% | 4,7100 | 4,7470 | 4,6160 | 1.283.303 | ,00 |
| 28/11/2012 | 4,6720 | -4,22% | 4,8780 | 4,8780 | 4,6720 | 657.727 | ,00 |
| 27/11/2012 | 4,8780 | 3,57% | 4,7660 | 4,8780 | 4,6250 | 1.638.789 | ,00 |
| 26/11/2012 | 4,7100 | -0,19% | 4,6910 | 4,8410 | 4,6910 | 762.204 | ,00 |
| 23/11/2012 | 4,7190 | 0,60% | 4,6910 | 4,7660 | 4,6250 | 840.639 | ,00 |
| 22/11/2012 | 4,6910 | 1,23% | 4,6630 | 4,7560 | 4,6060 | 1.294.429 | ,00 |
| 21/11/2012 | 4,6340 | 1,85% | 4,4280 | 4,6720 | 4,4280 | 1.395.712 | ,00 |
| 20/11/2012 | 4,5500 | 1,88% | 4,4840 | 4,5690 | 4,4090 | 1.148.691 | ,00 |
| 19/11/2012 | 4,4660 | 3,05% | 4,4280 | 4,4940 | 4,3720 | 627.248 | ,00 |
| 16/11/2012 | 4,3340 | -2,12% | 4,4750 | 4,5220 | 4,3340 | 783.681 | ,00 |
| 15/11/2012 | 4,4280 | -3,28% | 4,5780 | 4,6060 | 4,4280 | 869.480 | ,00 |
| 14/11/2012 | 4,5780 | -0,22% | 4,6160 | 4,7100 | 4,5780 | 1.346.052 | ,00 |
| 13/11/2012 | 4,5880 | 2,73% | 4,4560 | 4,6250 | 4,4190 | 1.258.015 | ,00 |
| 12/11/2012 | 4,4660 | 1,29% | 4,5030 | 4,6910 | 4,4470 | 1.451.280 | ,00 |
| 09/11/2012 | 4,4090 | 1,08% | 4,3620 | 4,4660 | 4,2590 | 820.544 | ,00 |
| 08/11/2012 | 4,3620 | -2,53% | 4,4090 | 4,4560 | 4,2690 | 1.077.955 | ,00 |
| 07/11/2012 | 4,4750 | -1,84% | 4,4750 | 4,5780 | 4,3620 | 1.479.201 | ,00 |
| 06/11/2012 | 4,5590 | -0,42% | 4,5970 | 4,6630 | 4,5310 | 1.017.436 | ,00 |
| 05/11/2012 | 4,5780 | 1,46% | 4,5500 | 4,6160 | 4,4090 | 1.020.202 | ,00 |
| 02/11/2012 | 4,5120 | 4,78% | 4,2970 | 4,5970 | 4,1560 | 1.382.924 | ,00 |
| 01/11/2012 | 4,3060 | -6,90% | 4,6160 | 4,6440 | 4,3060 | 2.297.060 | ,00 |
| 31/10/2012 | 4,6250 | 1,65% | 4,5970 | 4,7470 | 4,3250 | 2.963.281 | ,00 |
| 30/10/2012 | 4,5500 | 2,11% | 4,4560 | 4,6530 | 4,4090 | 4.611.967 | ,00 |
| 29/10/2012 | 4,4560 | -6,86% | 4,7660 | 4,8410 | 4,4090 | 3.975.056 | ,00 |
| 26/10/2012 | 4,7840 | 0,19% | 4,6810 | 4,8220 | 4,6720 | 1.798.710 | ,00 |
| 25/10/2012 | 4,7750 | -0,40% | 4,8600 | 4,9160 | 4,6530 | 2.444.434 | ,00 |
| 24/10/2012 | 4,7940 | 3,23% | 4,5500 | 4,8970 | 4,5220 | 3.267.109 | ,00 |
| 23/10/2012 | 4,6440 | 1,02% | 4,5970 | 4,7560 | 4,5220 | 3.473.126 | ,00 |
| 22/10/2012 | 4,5970 | 7,23% | 4,3160 | 4,6720 | 4,3160 | 4.355.925 | ,00 |
| 19/10/2012 | 4,2870 | 4,33% | 4,1560 | 4,3440 | 4,1180 | 2.477.399 | ,00 |
| 18/10/2012 | 4,1090 | 3,06% | 3,9870 | 4,2310 | 3,9500 | 6.133.362 | ,00 |
| 17/10/2012 | 3,9870 | 0,00% | 4,0340 | 4,0340 | 3,9400 | 1.777.292 | ,00 |
| 16/10/2012 | 3,9870 | 0,23% | 4,0250 | 4,0430 | 3,9030 | 1.272.946 | ,00 |
| 15/10/2012 | 3,9780 | -0,23% | 3,9970 | 4,0340 | 3,9590 | 1.352.651 | ,00 |
| 12/10/2012 | 3,9870 | 0,48% | 4,0060 | 4,0810 | 3,9780 | 1.559.747 | ,00 |
| 11/10/2012 | 3,9680 | 0,00% | 4,0150 | 4,0620 | 3,9210 | 1.525.114 | ,00 |
| 10/10/2012 | 3,9680 | -6,02% | 4,2220 | 4,2220 | 3,9680 | 1.583.613 | ,00 |
| 09/10/2012 | 4,2220 | 2,98% | 4,1180 | 4,2590 | 4,1000 | 1.809.246 | ,00 |
| 08/10/2012 | 4,1000 | -1,35% | 4,2590 | 4,2590 | 4,0710 | 1.621.865 | ,00 |
| 05/10/2012 | 4,1560 | 5,48% | 4,0060 | 4,1750 | 3,9590 | 1.946.961 | ,00 |
| 04/10/2012 | 3,9400 | -1,43% | 4,0430 | 4,1090 | 3,9400 | 1.370.382 | ,00 |
| 03/10/2012 | 3,9970 | 0,25% | 4,0060 | 4,1370 | 3,9030 | 2.671.140 | ,00 |
| 02/10/2012 | 3,9870 | 2,89% | 3,8460 | 3,9970 | 3,8460 | 1.233.708 | ,00 |
| 01/10/2012 | 3,8750 | 3,25% | 3,8180 | 3,9120 | 3,7240 | 856.191 | ,00 |
| 28/9/2012 | 3,7530 | -4,06% | 3,9400 | 3,9970 | 3,7530 | 1.093.110 | ,00 |
| 27/9/2012 | 3,9120 | 2,97% | 3,9500 | 4,0340 | 3,8750 | 2.094.049 | ,00 |
| 26/9/2012 | 3,7990 | 4,92% | 3,6210 | 3,9120 | 3,5740 | 1.685.740 | ,00 |
| 25/9/2012 | 3,6210 | -1,04% | 3,6590 | 3,7430 | 3,5370 | 2.242.661 | ,00 |
| 24/9/2012 | 3,6590 | -7,13% | 3,9590 | 3,9680 | 3,6590 | 2.106.080 | ,00 |
| 21/9/2012 | 3,9400 | -2,33% | 4,1280 | 4,1940 | 3,8650 | 2.840.757 | ,00 |
| 20/9/2012 | 4,0340 | -0,22% | 3,9120 | 4,3250 | 3,8090 | 4.547.221 | ,00 |
| 19/9/2012 | 4,0430 | -18,37% | 5,0190 | 5,0380 | 4,0060 | 8.761.387 | ,00 |
| 18/9/2012 | 4,9530 | 1,54% | 4,8600 | 5,0190 | 4,8030 | 1.783.135 | ,00 |
| 17/9/2012 | 4,8780 | 0,18% | 4,9720 | 5,0470 | 4,7280 | 2.486.191 | ,00 |
| 14/9/2012 | 4,8690 | -16,56% | 5,8820 | 6,0600 | 4,7750 | 6.757.895 | ,00 |
| 13/9/2012 | 5,8350 | -2,96% | 6,2670 | 6,3510 | 5,8350 | 2.082.935 | ,00 |
| 12/9/2012 | 6,0130 | 6,82% | 5,6760 | 6,0130 | 5,5540 | 3.715.104 | ,00 |
| 11/9/2012 | 5,6290 | -0,34% | 5,7040 | 5,7230 | 5,5440 | 1.199.885 | ,00 |
| 10/9/2012 | 5,6480 | 0,68% | 5,6570 | 5,8260 | 5,5540 | 2.150.354 | ,00 |
| 07/9/2012 | 5,6100 | 1,87% | 5,6570 | 5,7130 | 5,5440 | 1.065.605 | ,00 |
| 06/9/2012 | 5,5070 | -1,18% | 5,5540 | 5,6200 | 5,3940 | 836.510 | ,00 |
| 05/9/2012 | 5,5730 | 7,03% | 5,2540 | 5,5730 | 5,2440 | 1.793.500 | ,00 |
| 04/9/2012 | 5,2070 | 0,19% | 5,1600 | 5,2260 | 5,0940 | 376.608 | ,00 |
| 03/9/2012 | 5,1970 | 0,00% | 5,2160 | 5,2630 | 5,1130 | 517.443 | ,00 |
| 31/8/2012 | 5,1970 | 5,31% | 4,9530 | 5,1970 | 4,9060 | 671.772 | ,00 |
| 30/8/2012 | 4,9350 | -0,74% | 4,9720 | 4,9910 | 4,9250 | 465.108 | ,00 |
| 29/8/2012 | 4,9720 | 2,52% | 4,8780 | 4,9720 | 4,8780 | 589.452 | ,00 |
| 28/8/2012 | 4,8500 | -2,28% | 4,8780 | 4,9630 | 4,8500 | 309.381 | ,00 |
| 27/8/2012 | 4,9630 | 1,16% | 4,9440 | 5,0290 | 4,9350 | 521.533 | ,00 |
| 24/8/2012 | 4,9060 | 0,95% | 4,8880 | 4,9440 | 4,8030 | 709.072 | ,00 |
| 23/8/2012 | 4,8600 | -3,17% | 5,1030 | 5,1030 | 4,8500 | 793.297 | ,00 |
| 22/8/2012 | 5,0190 | -0,93% | 5,0660 | 5,1410 | 4,9910 | 786.056 | ,00 |
| 21/8/2012 | 5,0660 | 2,47% | 4,9720 | 5,1500 | 4,8970 | 1.184.102 | ,00 |
| 20/8/2012 | 4,9440 | -0,56% | 5,0190 | 5,0190 | 4,9350 | 578.036 | ,00 |
| 17/8/2012 | 4,9720 | 0,18% | 4,9720 | 5,0470 | 4,9350 | 732.056 | ,00 |
| 16/8/2012 | 4,9630 | 0,96% | 4,9160 | 4,9820 | 4,9160 | 657.446 | ,00 |
| 14/8/2012 | 4,9160 | -0,57% | 4,9440 | 4,9530 | 4,9060 | 288.461 | ,00 |
| 13/8/2012 | 4,9440 | 2,34% | 4,9250 | 4,9440 | 4,8690 | 255.817 | ,00 |
| 10/8/2012 | 4,8310 | -0,96% | 4,8780 | 4,9160 | 4,8030 | 167.219 | ,00 |
| 09/8/2012 | 4,8780 | 1,35% | 4,8600 | 4,9530 | 4,8030 | 331.220 | ,00 |
| 08/8/2012 | 4,8130 | -3,39% | 4,8780 | 4,9530 | 4,8030 | 365.364 | ,00 |
| 07/8/2012 | 4,9820 | 3,32% | 4,8780 | 4,9820 | 4,8030 | 818.312 | ,00 |
| 06/8/2012 | 4,8220 | 4,06% | 4,7000 | 4,8220 | 4,6720 | 517.102 | ,00 |
| 03/8/2012 | 4,6340 | 1,00% | 4,6530 | 4,7190 | 4,5970 | 843.265 | ,00 |
| 02/8/2012 | 4,5880 | -3,53% | 4,8310 | 4,8310 | 4,5880 | 403.025 | ,00 |
| 01/8/2012 | 4,7560 | 3,46% | 4,6810 | 4,7940 | 4,6440 | 1.750.303 | ,00 |
| 31/7/2012 | 4,5970 | 0,00% | 4,5970 | 4,6440 | 4,5690 | 725.246 | ,00 |
| 30/7/2012 | 4,5970 | 2,09% | 4,6630 | 4,6720 | 4,5880 | 1.045.951 | ,00 |
| 27/7/2012 | 4,5030 | 0,00% | 4,5030 | 4,5310 | 4,4660 | 605.532 | ,00 |
| 26/7/2012 | 4,5030 | 0,00% | 4,5030 | 4,5220 | 4,4470 | 1.438.796 | ,00 |
| 25/7/2012 | 4,5030 | -2,04% | 4,5970 | 4,5970 | 4,1370 | 1.801.345 | ,00 |
| 24/7/2012 | 4,5970 | 0,83% | 4,6250 | 4,6340 | 4,5120 | 709.452 | ,00 |
| 23/7/2012 | 4,5590 | -7,43% | 4,7840 | 4,7940 | 4,5220 | 996.325 | ,00 |
| 20/7/2012 | 4,9250 | 2,33% | 4,8970 | 4,9910 | 4,8500 | 719.832 | ,00 |
| 19/7/2012 | 4,8130 | 4,90% | 4,7000 | 4,8130 | 4,6060 | 494.388 | ,00 |
| 18/7/2012 | 4,5880 | 0,00% | 4,7000 | 4,7380 | 4,5690 | 335.064 | ,00 |
| 17/7/2012 | 4,5880 | 0,84% | 4,5970 | 4,6630 | 4,5310 | 440.805 | ,00 |
| 16/7/2012 | 4,5500 | -0,83% | 4,5970 | 4,7470 | 4,5500 | 837.092 | ,00 |
| 13/7/2012 | 4,5880 | 4,27% | 4,4750 | 4,6160 | 4,4560 | 527.805 | ,00 |
| 12/7/2012 | 4,4000 | -1,68% | 4,4090 | 4,5590 | 4,3620 | 799.776 | ,00 |
| 11/7/2012 | 4,4750 | -4,79% | 4,6060 | 4,6720 | 4,4470 | 848.686 | ,00 |
| 10/7/2012 | 4,7000 | -4,02% | 4,8410 | 4,9820 | 4,7000 | 1.109.804 | ,00 |
| 09/7/2012 | 4,8970 | 1,37% | 4,9160 | 5,0470 | 4,8780 | 860.411 | ,00 |
| 06/7/2012 | 4,8310 | 0,19% | 4,8410 | 4,9910 | 4,7750 | 716.430 | ,00 |
| 05/7/2012 | 4,8220 | -2,84% | 5,0000 | 5,0660 | 4,8220 | 852.960 | ,00 |
| 04/7/2012 | 4,9630 | 5,60% | 4,7000 | 4,9720 | 4,6440 | 696.182 | ,00 |
| 03/7/2012 | 4,7000 | -3,65% | 4,9250 | 4,9250 | 4,6530 | 604.979 | ,00 |
| 02/7/2012 | 4,8780 | 5,04% | 4,6910 | 5,0100 | 4,6910 | 1.369.728 | ,00 |
| 29/6/2012 | 4,6440 | 8,08% | 4,4840 | 4,6910 | 4,4840 | 1.274.904 | ,00 |
| 28/6/2012 | 4,2970 | 0,66% | 4,3060 | 4,3720 | 4,2400 | 783.806 | ,00 |
| 27/6/2012 | 4,2690 | 0,90% | 4,3250 | 4,3720 | 4,1280 | 993.907 | ,00 |
| 26/6/2012 | 4,2310 | -0,66% | 4,2400 | 4,3720 | 4,0530 | 1.041.724 | ,00 |
| 25/6/2012 | 4,2590 | -6,40% | 4,5500 | 4,5500 | 4,2590 | 645.184 | ,00 |
| 22/6/2012 | 4,5500 | -3,01% | 4,6530 | 4,7660 | 4,5310 | 1.056.475 | ,00 |
| 21/6/2012 | 4,6910 | 1,43% | 4,6060 | 4,7380 | 4,5030 | 1.639.519 | ,00 |
| 20/6/2012 | 4,6250 | 3,79% | 4,5690 | 4,7840 | 4,4660 | 2.407.438 | ,00 |
| 19/6/2012 | 4,4560 | 8,95% | 4,1750 | 4,5220 | 4,0900 | 2.698.981 | ,00 |
| 18/6/2012 | 4,0900 | 11,78% | 3,9400 | 4,1280 | 3,8650 | 2.147.865 | ,00 |
| 15/6/2012 | 3,6590 | 8,35% | 3,4340 | 3,6870 | 3,3490 | 4.770.503 | ,00 |
| 14/6/2012 | 3,3770 | 2,86% | 3,3300 | 3,4060 | 3,2930 | 3.055.415 | ,00 |
| 13/6/2012 | 3,2830 | -3,33% | 3,3770 | 3,3960 | 3,2830 | 3.311.014 | ,00 |
| 12/6/2012 | 3,3960 | -0,82% | 3,3870 | 3,4060 | 3,3400 | 1.178.830 | ,00 |
| 11/6/2012 | 3,4240 | 0,26% | 3,5650 | 3,5650 | 3,3770 | 3.324.997 | ,00 |
| 08/6/2012 | 3,4150 | -12,08% | 3,4240 | 3,4340 | 3,3590 | 2.808.159 | ,00 |
| 07/6/2012 | 3,8840 | 0,99% | 3,8460 | 3,9310 | 3,8460 | 5.660.539 | ,00 |
| 06/6/2012 | 3,8460 | 1,48% | 3,8460 | 3,9210 | 3,7990 | 1.711.051 | ,00 |
| 05/6/2012 | 3,7900 | 0,99% | 3,9870 | 4,1280 | 3,7530 | 1.806.143 | ,00 |
| 01/6/2012 | 3,7530 | -6,97% | 4,0430 | 4,0430 | 3,7240 | 1.703.934 | ,00 |
| 31/5/2012 | 4,0340 | 7,23% | 3,8180 | 4,0900 | 3,7900 | 6.354.484 | ,00 |
| 30/5/2012 | 3,7620 | 0,24% | 3,6590 | 3,8930 | 3,6590 | 1.090.961 | ,00 |
| 29/5/2012 | 3,7530 | -2,90% | 3,9400 | 3,9870 | 3,6680 | 1.920.367 | ,00 |
| 28/5/2012 | 3,8650 | 7,00% | 3,6490 | 3,9500 | 3,6120 | 1.449.704 | ,00 |
| 25/5/2012 | 3,6120 | 1,32% | 3,5560 | 3,6680 | 3,5090 | 1.908.653 | ,00 |
| 24/5/2012 | 3,5650 | -5,01% | 3,6960 | 3,8370 | 3,5270 | 2.676.997 | ,00 |
| 23/5/2012 | 3,7530 | -3,60% | 3,8460 | 3,8930 | 3,6310 | 2.716.891 | ,00 |
| 22/5/2012 | 3,8930 | 0,00% | 3,8930 | 3,9210 | 3,6590 | 5.472.427 | ,00 |
| 21/5/2012 | 3,8930 | -3,28% | 3,9780 | 4,0900 | 3,8370 | 2.229.370 | ,00 |
| 18/5/2012 | 4,0250 | -2,50% | 4,0530 | 4,1940 | 3,9780 | 4.964.811 | ,00 |
| 17/5/2012 | 4,1280 | -7,36% | 4,4370 | 4,4370 | 3,9970 | 4.498.138 | ,00 |
| 16/5/2012 | 4,4560 | -4,05% | 4,6530 | 4,7560 | 4,3910 | 1.121.814 | ,00 |
| 15/5/2012 | 4,6440 | -3,87% | 4,8310 | 4,9630 | 4,5970 | 1.038.998 | ,00 |
| 14/5/2012 | 4,8310 | -11,97% | 5,2910 | 5,3380 | 4,6340 | 2.061.138 | ,00 |
| 11/5/2012 | 5,4880 | -7,14% | 5,9390 | 5,9390 | 5,4880 | 1.215.554 | ,00 |
| 10/5/2012 | 5,9100 | 4,99% | 5,7880 | 6,0040 | 5,7040 | 674.915 | ,00 |
| 09/5/2012 | 5,6290 | -3,07% | 5,8170 | 5,8630 | 5,6200 | 640.200 | ,00 |
| 08/5/2012 | 5,8070 | -0,33% | 5,9010 | 5,9010 | 5,6200 | 1.366.097 | ,00 |
| 07/5/2012 | 5,8260 | -7,04% | 6,0790 | 6,0890 | 5,7040 | 1.550.717 | ,00 |
| 04/5/2012 | 6,2670 | -0,89% | 6,3230 | 6,3420 | 6,2670 | 671.819 | ,00 |
| 03/5/2012 | 6,3230 | -0,60% | 6,3980 | 6,4260 | 6,2390 | 409.289 | ,00 |
| 02/5/2012 | 6,3610 | 0,44% | 6,3700 | 6,4640 | 6,1920 | 703.335 | ,00 |
| 30/4/2012 | 6,3330 | -0,72% | 6,3790 | 6,4260 | 6,2860 | 424.430 | ,00 |
| 27/4/2012 | 6,3790 | 0,00% | 6,2480 | 6,4070 | 6,2390 | 278.354 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΑΤΕΚ | 1,4300 | 5,93 % | 0,0800 | 706 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΑΙΣ | 3,3600 | 2,75 % | 0,0900 | 64.648 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 0,0550 | 11.429.789 |
| ΑΛΦΑ | 3,4760 | -0,26 % | -0,0090 | 8.842.993 |
| ΠΕΙΡ | 6,8260 | -0,03 % | -0,0020 | 8.117.447 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 7.604.530 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.535.402 |
| MTLN | 51,0500 | -0,97 % | -0,5000 | 5.870.329 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.197.155 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.627.533 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 3.862.856 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.767.330 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 3.578.346 | 11,43εκ. |
| ΑΛΦΑ | 3,4760 | -0,26 % | 2.539.350 | 8,84εκ. |
| ΠΕΙΡ | 6,8260 | -0,03 % | 1.187.039 | 8,12εκ. |
| AKTR | 7,7000 | -1,03 % | 844.597 | 6,54εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 635.508 | 7,60εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.371 | 261,9χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 514.328 | 3,86εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 483.864 | 30.493 |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 418.540 | 510,7χιλ. |
| CREDIA | 1,4500 | 1,97 % | 349.522 | 507,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 844.597 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| EIS | 1,2960 | 0,31 % | 43.809 | 0,29 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 21.488 | 0,28 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 147.088 | 0,24 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 231.138 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.371 | 0,21 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 32.583 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,4300 | 5,93 % | 706 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,0800 | 0,57 % | 20.463 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | 11.340 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|