| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
19,0600 €
0,1600 (0,85%)
- Άνοιγμα 18,9000
- Υψηλό 19,1400
- Χαμηλό 18,9000
- Όγκος 434.046
- Τζίρος 8.274.500 €
- Πράξεις 1.287
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/4/2012 | 6,3790 | 2,10% | 6,2480 | 6,4070 | 6,2390 | 278.354 | ,00 |
| 26/4/2012 | 6,2480 | -0,89% | 6,3330 | 6,4070 | 6,2480 | 336.764 | ,00 |
| 25/4/2012 | 6,3040 | -1,61% | 6,4070 | 6,4830 | 6,3040 | 353.424 | ,00 |
| 24/4/2012 | 6,4070 | -1,31% | 6,4640 | 6,5670 | 6,3890 | 517.539 | ,00 |
| 23/4/2012 | 6,4920 | -1,14% | 6,5110 | 6,5670 | 6,4170 | 356.820 | ,00 |
| 20/4/2012 | 6,5670 | 2,34% | 6,4170 | 6,6420 | 6,3790 | 474.530 | ,00 |
| 19/4/2012 | 6,4170 | 0,74% | 6,3610 | 6,4540 | 6,3610 | 299.040 | ,00 |
| 18/4/2012 | 6,3700 | 0,58% | 6,4260 | 6,4730 | 6,3510 | 354.955 | ,00 |
| 17/4/2012 | 6,3330 | 1,05% | 6,2010 | 6,4640 | 6,2010 | 1.394.682 | ,00 |
| 12/4/2012 | 6,2670 | -0,89% | 6,3890 | 6,3890 | 6,2390 | 289.121 | ,00 |
| 11/4/2012 | 6,3230 | 1,97% | 6,2010 | 6,3790 | 6,2010 | 379.396 | ,00 |
| 10/4/2012 | 6,2010 | -1,93% | 6,3980 | 6,4830 | 6,2010 | 819.121 | ,00 |
| 05/4/2012 | 6,3230 | -2,03% | 6,5200 | 6,5200 | 6,3230 | 415.826 | ,00 |
| 04/4/2012 | 6,4540 | -0,45% | 6,4730 | 6,5950 | 6,4070 | 387.082 | ,00 |
| 03/4/2012 | 6,4830 | -1,98% | 6,6420 | 6,7640 | 6,4830 | 520.095 | ,00 |
| 02/4/2012 | 6,6140 | -3,02% | 6,8200 | 6,8490 | 6,6140 | 324.240 | ,00 |
| 30/3/2012 | 6,8200 | 1,82% | 6,6050 | 6,8200 | 6,5670 | 791.498 | ,00 |
| 29/3/2012 | 6,6980 | -2,46% | 6,9420 | 6,9420 | 6,5860 | 635.432 | ,00 |
| 28/3/2012 | 6,8670 | -1,35% | 7,0550 | 7,0550 | 6,8390 | 567.484 | ,00 |
| 27/3/2012 | 6,9610 | 0,27% | 6,9420 | 7,0740 | 6,9050 | 598.909 | ,00 |
| 26/3/2012 | 6,9420 | 2,34% | 6,8110 | 6,9420 | 6,7920 | 464.012 | ,00 |
| 23/3/2012 | 6,7830 | 1,54% | 6,7920 | 6,9890 | 6,7730 | 567.071 | ,00 |
| 22/3/2012 | 6,6800 | -1,24% | 6,7640 | 6,9230 | 6,6800 | 788.869 | ,00 |
| 21/3/2012 | 6,7640 | -3,61% | 6,9520 | 7,0640 | 6,6890 | 848.293 | ,00 |
| 20/3/2012 | 7,0170 | 3,18% | 6,8010 | 7,0360 | 6,8010 | 1.334.498 | ,00 |
| 19/3/2012 | 6,8010 | -1,76% | 6,9230 | 6,9230 | 6,7730 | 499.951 | ,00 |
| 16/3/2012 | 6,9230 | 4,81% | 6,6420 | 6,9230 | 6,4920 | 1.107.340 | ,00 |
| 15/3/2012 | 6,6050 | 0,00% | 6,6050 | 6,7080 | 6,5480 | 399.455 | ,00 |
| 14/3/2012 | 6,6050 | -0,56% | 6,7450 | 6,7920 | 6,5760 | 458.173 | ,00 |
| 13/3/2012 | 6,6420 | -1,53% | 6,6800 | 6,7550 | 6,6140 | 270.397 | ,00 |
| 12/3/2012 | 6,7450 | -0,82% | 6,8490 | 6,8490 | 6,6230 | 735.479 | ,00 |
| 09/3/2012 | 6,8010 | 0,68% | 6,8200 | 7,0170 | 6,7170 | 1.168.155 | ,00 |
| 08/3/2012 | 6,7550 | 3,60% | 6,5670 | 6,8010 | 6,5010 | 643.776 | ,00 |
| 07/3/2012 | 6,5200 | -0,72% | 6,5670 | 6,6700 | 6,4640 | 207.210 | ,00 |
| 06/3/2012 | 6,5670 | 2,64% | 6,2860 | 6,6610 | 6,2860 | 665.859 | ,00 |
| 05/3/2012 | 6,3980 | 1,19% | 6,3510 | 6,3980 | 6,2570 | 291.604 | ,00 |
| 02/3/2012 | 6,3230 | 0,44% | 6,3510 | 6,3510 | 6,2200 | 419.180 | ,00 |
| 01/3/2012 | 6,2950 | 0,14% | 6,2570 | 6,3140 | 6,2010 | 545.750 | ,00 |
| 29/2/2012 | 6,2860 | 0,00% | 6,4360 | 6,4540 | 6,2860 | 1.229.185 | ,00 |
| 28/2/2012 | 6,2860 | -1,02% | 6,3510 | 6,5010 | 6,2760 | 1.333.327 | ,00 |
| 24/2/2012 | 6,3510 | 1,20% | 6,3140 | 6,4450 | 6,2100 | 492.863 | ,00 |
| 23/2/2012 | 6,2760 | 1,21% | 6,2290 | 6,3510 | 6,1540 | 408.282 | ,00 |
| 22/2/2012 | 6,2010 | -4,07% | 6,3790 | 6,4640 | 6,1450 | 611.204 | ,00 |
| 21/2/2012 | 6,4640 | -1,57% | 6,5670 | 6,6980 | 6,3980 | 773.459 | ,00 |
| 20/2/2012 | 6,5670 | 2,95% | 6,4640 | 6,5670 | 6,3980 | 760.916 | ,00 |
| 17/2/2012 | 6,3790 | 3,02% | 6,3230 | 6,4260 | 6,2950 | 550.674 | ,00 |
| 16/2/2012 | 6,1920 | 0,00% | 6,1920 | 6,2390 | 5,8730 | 1.294.707 | ,00 |
| 15/2/2012 | 6,1920 | -6,51% | 6,6140 | 6,6420 | 6,1920 | 1.316.970 | ,00 |
| 14/2/2012 | 6,6230 | -2,08% | 6,7640 | 6,7920 | 6,6140 | 776.269 | ,00 |
| 13/2/2012 | 6,7640 | 0,42% | 6,9330 | 6,9610 | 6,7360 | 915.811 | ,00 |
| 10/2/2012 | 6,7360 | -2,97% | 6,9420 | 6,9800 | 6,6230 | 1.080.268 | ,00 |
| 09/2/2012 | 6,9420 | 4,52% | 6,6230 | 6,9420 | 6,6230 | 1.491.708 | ,00 |
| 08/2/2012 | 6,6420 | -0,29% | 6,7080 | 6,8490 | 6,6330 | 1.006.174 | ,00 |
| 07/2/2012 | 6,6610 | -2,47% | 6,8670 | 6,8860 | 6,5670 | 1.454.191 | ,00 |
| 06/2/2012 | 6,8300 | 0,43% | 6,8010 | 6,8950 | 6,7270 | 677.982 | ,00 |
| 03/2/2012 | 6,8010 | -2,03% | 6,8110 | 6,8860 | 6,6980 | 854.123 | ,00 |
| 02/2/2012 | 6,9420 | -2,64% | 7,0450 | 7,2050 | 6,9420 | 778.577 | ,00 |
| 01/2/2012 | 7,1300 | -3,06% | 7,3640 | 7,4020 | 7,0550 | 1.594.283 | ,00 |
| 31/1/2012 | 7,3550 | 7,39% | 7,0170 | 7,4110 | 6,9610 | 1.504.375 | ,00 |
| 30/1/2012 | 6,8490 | -0,13% | 6,8580 | 6,9990 | 6,7360 | 814.759 | ,00 |
| 27/1/2012 | 6,8580 | -4,82% | 7,0740 | 7,2240 | 6,8580 | 942.288 | ,00 |
| 26/1/2012 | 7,2050 | 4,07% | 6,9420 | 7,2050 | 6,7550 | 988.056 | ,00 |
| 25/1/2012 | 6,9230 | 4,67% | 6,6330 | 6,9230 | 6,5480 | 608.775 | ,00 |
| 24/1/2012 | 6,6140 | -3,95% | 6,6980 | 6,9050 | 6,4730 | 619.242 | ,00 |
| 23/1/2012 | 6,8860 | 4,86% | 6,5670 | 6,8860 | 6,4540 | 658.989 | ,00 |
| 20/1/2012 | 6,5670 | 9,38% | 6,0890 | 6,5760 | 6,0040 | 967.181 | ,00 |
| 19/1/2012 | 6,0040 | 0,62% | 6,0320 | 6,2200 | 6,0040 | 1.086.967 | ,00 |
| 18/1/2012 | 5,9670 | 0,96% | 6,0040 | 6,0510 | 5,9100 | 606.829 | ,00 |
| 17/1/2012 | 5,9100 | 0,63% | 5,9390 | 6,0230 | 5,9100 | 491.484 | ,00 |
| 16/1/2012 | 5,8730 | -0,63% | 5,7980 | 6,0230 | 5,7980 | 324.859 | ,00 |
| 13/1/2012 | 5,9100 | 0,48% | 5,9100 | 5,9390 | 5,8450 | 616.260 | ,00 |
| 12/1/2012 | 5,8820 | 0,32% | 5,8820 | 5,9950 | 5,8260 | 1.001.419 | ,00 |
| 11/1/2012 | 5,8630 | 0,00% | 5,9010 | 5,9100 | 5,7700 | 1.062.335 | ,00 |
| 10/1/2012 | 5,8630 | 0,15% | 5,8540 | 5,9760 | 5,8170 | 793.864 | ,00 |
| 09/1/2012 | 5,8540 | -0,15% | 5,9010 | 5,9850 | 5,7320 | 657.359 | ,00 |
| 05/1/2012 | 5,8630 | -5,74% | 6,1070 | 6,2100 | 5,8170 | 948.597 | ,00 |
| 04/1/2012 | 6,2200 | -0,14% | 6,3140 | 6,3790 | 6,1170 | 562.519 | ,00 |
| 03/1/2012 | 6,2290 | -1,49% | 6,3700 | 6,3980 | 6,2200 | 295.223 | ,00 |
| 02/1/2012 | 6,3230 | -1,31% | 6,4450 | 6,4830 | 6,3140 | 170.002 | ,00 |
| 30/12/2011 | 6,4070 | 1,33% | 6,3330 | 6,4170 | 6,2480 | 344.882 | ,00 |
| 29/12/2011 | 6,3230 | 1,51% | 6,1920 | 6,3230 | 6,1920 | 271.453 | ,00 |
| 28/12/2011 | 6,2290 | -0,16% | 6,2480 | 6,3420 | 6,1920 | 187.488 | ,00 |
| 27/12/2011 | 6,2390 | -2,19% | 6,4540 | 6,4540 | 6,2390 | 141.383 | ,00 |
| 23/12/2011 | 6,3790 | 1,48% | 6,3330 | 6,4540 | 6,2950 | 377.362 | ,00 |
| 22/12/2011 | 6,2860 | 0,00% | 6,2860 | 6,3700 | 6,2390 | 300.858 | ,00 |
| 21/12/2011 | 6,2860 | 0,00% | 6,3140 | 6,3790 | 6,2570 | 341.472 | ,00 |
| 20/12/2011 | 6,2860 | 2,44% | 6,1920 | 6,3790 | 6,1640 | 522.624 | ,00 |
| 19/12/2011 | 6,1360 | -2,09% | 6,1920 | 6,4170 | 6,1070 | 407.836 | ,00 |
| 16/12/2011 | 6,2670 | 0,61% | 6,2760 | 6,3980 | 6,0230 | 776.494 | ,00 |
| 15/12/2011 | 6,2290 | -2,35% | 6,5110 | 6,5110 | 6,2290 | 508.285 | ,00 |
| 14/12/2011 | 6,3790 | 0,14% | 6,3700 | 6,5110 | 6,3040 | 807.013 | ,00 |
| 13/12/2011 | 6,3700 | 1,50% | 6,1640 | 6,3700 | 6,1540 | 543.280 | ,00 |
| 12/12/2011 | 6,2760 | 1,06% | 6,2480 | 6,2860 | 6,1820 | 315.878 | ,00 |
| 09/12/2011 | 6,2100 | 1,06% | 6,1820 | 6,3230 | 6,0700 | 382.651 | ,00 |
| 08/12/2011 | 6,1450 | -2,97% | 6,3510 | 6,3980 | 6,1360 | 478.941 | ,00 |
| 07/12/2011 | 6,3330 | 0,75% | 6,3040 | 6,3330 | 6,1170 | 461.463 | ,00 |
| 06/12/2011 | 6,2860 | -3,17% | 6,4260 | 6,5480 | 6,2670 | 540.406 | ,00 |
| 05/12/2011 | 6,4920 | 0,29% | 6,3790 | 6,6610 | 6,3790 | 500.411 | ,00 |
| 02/12/2011 | 6,4730 | 4,71% | 6,1820 | 6,4730 | 6,1450 | 700.909 | ,00 |
| 01/12/2011 | 6,1820 | -1,06% | 6,0980 | 6,2390 | 6,0040 | 605.804 | ,00 |
| 30/11/2011 | 6,2480 | 3,10% | 6,0600 | 6,2480 | 5,8070 | 1.365.328 | ,00 |
| 29/11/2011 | 6,0600 | 3,36% | 5,8820 | 6,0600 | 5,7980 | 416.026 | ,00 |
| 28/11/2011 | 5,8630 | 1,61% | 5,8170 | 5,9480 | 5,7600 | 594.097 | ,00 |
| 25/11/2011 | 5,7700 | 1,66% | 5,6380 | 5,7700 | 5,5160 | 932.470 | ,00 |
| 24/11/2011 | 5,6760 | -3,81% | 5,9010 | 5,9670 | 5,6570 | 855.821 | ,00 |
| 23/11/2011 | 5,9010 | -2,93% | 6,0600 | 6,0600 | 5,7410 | 698.023 | ,00 |
| 22/11/2011 | 6,0790 | 1,25% | 6,0040 | 6,1640 | 5,9100 | 313.424 | ,00 |
| 21/11/2011 | 6,0040 | 0,32% | 5,9100 | 6,0230 | 5,7040 | 561.495 | ,00 |
| 18/11/2011 | 5,9850 | -3,62% | 6,1450 | 6,2570 | 5,9850 | 609.084 | ,00 |
| 17/11/2011 | 6,2100 | -0,16% | 6,2200 | 6,2860 | 6,1820 | 370.127 | ,00 |
| 16/11/2011 | 6,2200 | -1,49% | 6,2010 | 6,3510 | 6,1540 | 569.794 | ,00 |
| 15/11/2011 | 6,3140 | -0,44% | 6,3700 | 6,3700 | 6,0510 | 1.591.313 | ,00 |
| 14/11/2011 | 6,3420 | 0,00% | 6,3980 | 6,4260 | 6,2570 | 467.178 | ,00 |
| 11/11/2011 | 6,3420 | -2,02% | 6,4730 | 6,6330 | 6,3420 | 1.328.545 | ,00 |
| 10/11/2011 | 6,4730 | -1,72% | 6,6610 | 6,6890 | 6,4260 | 1.219.588 | ,00 |
| 09/11/2011 | 6,5860 | -2,76% | 6,7360 | 6,7640 | 6,3330 | 1.989.018 | ,00 |
| 08/11/2011 | 6,7730 | -1,11% | 6,8490 | 6,9890 | 6,7730 | 1.090.049 | ,00 |
| 07/11/2011 | 6,8490 | 2,10% | 6,8670 | 6,9990 | 6,7550 | 738.842 | ,00 |
| 04/11/2011 | 6,7080 | 1,42% | 6,6610 | 6,7730 | 6,4260 | 741.897 | ,00 |
| 03/11/2011 | 6,6140 | -3,68% | 6,7450 | 7,0740 | 6,6140 | 1.892.255 | ,00 |
| 02/11/2011 | 6,8670 | -1,89% | 6,9990 | 7,0360 | 6,6330 | 1.370.326 | ,00 |
| 01/11/2011 | 6,9990 | -11,18% | 7,5050 | 7,5050 | 6,8200 | 2.649.217 | ,00 |
| 31/10/2011 | 7,8800 | 7,68% | 7,3180 | 8,0120 | 7,2240 | 2.033.895 | ,00 |
| 27/10/2011 | 7,3180 | 8,50% | 6,9330 | 7,3180 | 6,9050 | 1.854.587 | ,00 |
| 26/10/2011 | 6,7450 | 5,74% | 6,4640 | 6,8110 | 6,4450 | 691.834 | ,00 |
| 25/10/2011 | 6,3790 | -2,03% | 6,5110 | 6,6800 | 6,3330 | 276.767 | ,00 |
| 24/10/2011 | 6,5110 | -1,14% | 6,4730 | 6,5200 | 6,1640 | 926.915 | ,00 |
| 21/10/2011 | 6,5860 | 4,77% | 6,2860 | 6,6890 | 6,2670 | 1.301.405 | ,00 |
| 20/10/2011 | 6,2860 | 2,29% | 6,1920 | 6,4170 | 6,0980 | 515.811 | ,00 |
| 19/10/2011 | 6,1450 | -0,15% | 6,1540 | 6,4260 | 6,0420 | 1.244.527 | ,00 |
| 18/10/2011 | 6,1540 | -5,74% | 6,3700 | 6,6050 | 6,1540 | 694.579 | ,00 |
| 17/10/2011 | 6,5290 | -7,21% | 7,0360 | 7,0360 | 6,3980 | 787.413 | ,00 |
| 14/10/2011 | 7,0360 | -2,22% | 7,1490 | 7,3180 | 7,0360 | 817.351 | ,00 |
| 13/10/2011 | 7,1960 | 4,37% | 7,2610 | 7,3270 | 6,9800 | 1.393.121 | ,00 |
| 12/10/2011 | 6,8950 | 5,75% | 6,5580 | 7,1390 | 6,5110 | 1.033.867 | ,00 |
| 11/10/2011 | 6,5200 | -1,97% | 6,6510 | 6,6510 | 6,3790 | 631.057 | ,00 |
| 10/10/2011 | 6,6510 | 8,23% | 5,9760 | 6,6510 | 5,7130 | 1.241.987 | ,00 |
| 07/10/2011 | 6,1450 | 5,31% | 5,8350 | 6,2480 | 5,7880 | 1.127.913 | ,00 |
| 06/10/2011 | 5,8350 | 3,66% | 5,6760 | 5,9390 | 5,6760 | 1.210.991 | ,00 |
| 05/10/2011 | 5,6290 | -4,75% | 5,8170 | 5,8630 | 5,5910 | 1.565.515 | ,00 |
| 04/10/2011 | 5,9100 | -12,74% | 6,5390 | 6,5390 | 5,6100 | 1.657.497 | ,00 |
| 03/10/2011 | 6,7730 | -5,01% | 6,9520 | 7,0270 | 6,7360 | 606.681 | ,00 |
| 30/9/2011 | 7,1300 | 0,66% | 7,0830 | 7,4300 | 6,9610 | 1.357.439 | ,00 |
| 29/9/2011 | 7,0830 | 0,94% | 6,9140 | 7,1020 | 6,7730 | 678.952 | ,00 |
| 28/9/2011 | 7,0170 | 1,08% | 6,9890 | 7,0170 | 6,8110 | 956.422 | ,00 |
| 27/9/2011 | 6,9420 | 0,27% | 6,9230 | 7,0920 | 6,9050 | 817.841 | ,00 |
| 26/9/2011 | 6,9230 | 2,49% | 6,6890 | 7,0550 | 6,6610 | 814.327 | ,00 |
| 23/9/2011 | 6,7550 | -7,92% | 7,2240 | 7,2710 | 6,6420 | 1.283.419 | ,00 |
| 22/9/2011 | 7,3360 | -3,10% | 7,5050 | 7,5050 | 7,1670 | 825.710 | ,00 |
| 21/9/2011 | 7,5710 | 0,88% | 7,5050 | 7,6740 | 7,3270 | 458.716 | ,00 |
| 20/9/2011 | 7,5050 | 7,38% | 7,0360 | 7,5240 | 6,9990 | 867.808 | ,00 |
| 19/9/2011 | 6,9890 | -0,67% | 6,8300 | 7,0170 | 6,8200 | 2.183.438 | ,00 |
| 16/9/2011 | 7,0360 | 0,00% | 7,1300 | 7,1770 | 6,9800 | 1.574.341 | ,00 |
| 15/9/2011 | 7,0360 | 2,60% | 6,9890 | 7,1770 | 6,8010 | 4.564.390 | ,00 |
| 14/9/2011 | 6,8580 | -4,44% | 7,3180 | 7,3180 | 6,8580 | 832.218 | ,00 |
| 13/9/2011 | 7,1770 | -2,30% | 7,4110 | 7,4960 | 7,0360 | 988.232 | ,00 |
| 12/9/2011 | 7,3460 | -5,66% | 7,7400 | 7,9090 | 7,2990 | 1.234.809 | ,00 |
| 09/9/2011 | 7,7870 | -2,35% | 7,9740 | 8,1520 | 7,7580 | 576.457 | ,00 |
| 08/9/2011 | 7,9740 | -4,49% | 8,1710 | 8,3400 | 7,8710 | 537.846 | ,00 |
| 07/9/2011 | 8,3490 | 5,32% | 8,1150 | 8,3490 | 8,0680 | 666.929 | ,00 |
| 06/9/2011 | 7,9270 | -3,76% | 8,2370 | 8,2930 | 7,8800 | 392.943 | ,00 |
| 05/9/2011 | 8,2370 | 3,91% | 7,8800 | 8,2370 | 7,7300 | 478.716 | ,00 |
| 02/9/2011 | 7,9270 | -4,09% | 7,9740 | 8,0210 | 7,8050 | 737.379 | ,00 |
| 01/9/2011 | 8,2650 | 3,65% | 7,7960 | 8,6220 | 7,7300 | 689.521 | ,00 |
| 31/8/2011 | 7,9740 | -1,74% | 8,1150 | 8,2560 | 7,8150 | 1.503.812 | ,00 |
| 30/8/2011 | 8,1150 | -4,94% | 8,5370 | 8,6780 | 8,1150 | 798.851 | ,00 |
| 29/8/2011 | 8,5370 | 7,06% | 8,3680 | 8,8940 | 8,3680 | 820.160 | ,00 |
| 26/8/2011 | 7,9740 | -1,05% | 8,0590 | 8,1240 | 7,8520 | 620.389 | ,00 |
| 25/8/2011 | 8,0590 | 2,27% | 7,9560 | 8,2370 | 7,7020 | 1.549.149 | ,00 |
| 24/8/2011 | 7,8800 | -1,18% | 8,0590 | 8,0680 | 7,5800 | 934.449 | ,00 |
| 23/8/2011 | 7,9740 | -5,55% | 8,4900 | 8,5000 | 7,9270 | 692.449 | ,00 |
| 22/8/2011 | 8,4430 | -1,96% | 8,7250 | 8,8280 | 8,4430 | 216.988 | ,00 |
| 19/8/2011 | 8,6120 | -3,06% | 8,6780 | 8,7620 | 8,4240 | 454.570 | ,00 |
| 18/8/2011 | 8,8840 | -1,87% | 8,9970 | 9,0250 | 8,6310 | 258.452 | ,00 |
| 17/8/2011 | 9,0530 | -1,03% | 9,0530 | 9,1940 | 8,9970 | 245.719 | ,00 |
| 16/8/2011 | 9,1470 | 0,52% | 9,2880 | 9,2880 | 9,1190 | 826.215 | ,00 |
| 12/8/2011 | 9,1000 | 2,11% | 8,9120 | 9,1840 | 8,8000 | 873.657 | ,00 |
| 11/8/2011 | 8,9120 | 2,26% | 8,8090 | 8,9870 | 8,6590 | 784.896 | ,00 |
| 10/8/2011 | 8,7150 | -0,11% | 8,7250 | 9,0810 | 8,6310 | 551.680 | ,00 |
| 09/8/2011 | 8,7250 | 0,87% | 8,7250 | 8,8000 | 8,0960 | 934.572 | ,00 |
| 08/8/2011 | 8,6500 | -8,89% | 9,3810 | 9,4570 | 8,5370 | 955.637 | ,00 |
| 05/8/2011 | 9,4940 | -4,35% | 9,5880 | 9,6250 | 9,3250 | 711.485 | ,00 |
| 04/8/2011 | 9,9260 | 0,29% | 9,8970 | 10,0480 | 9,8320 | 741.845 | ,00 |
| 03/8/2011 | 9,8970 | -4,10% | 10,2260 | 10,3200 | 9,8790 | 554.341 | ,00 |
| 02/8/2011 | 10,3200 | -3,51% | 10,6010 | 10,7890 | 10,1980 | 444.001 | ,00 |
| 01/8/2011 | 10,6950 | -1,30% | 10,9580 | 11,0230 | 10,5170 | 464.447 | ,00 |
| 29/7/2011 | 10,8360 | 3,50% | 10,4700 | 10,8360 | 10,3660 | 470.116 | ,00 |
| 28/7/2011 | 10,4700 | -1,67% | 10,5260 | 10,6760 | 10,3380 | 298.580 | ,00 |
| 27/7/2011 | 10,6480 | -1,31% | 10,6760 | 10,8070 | 10,5260 | 348.873 | ,00 |
| 26/7/2011 | 10,7890 | -3,68% | 11,2010 | 11,2010 | 10,7040 | 536.965 | ,00 |
| 25/7/2011 | 11,2010 | 1,09% | 11,0800 | 11,2200 | 10,9290 | 249.154 | ,00 |
| 22/7/2011 | 11,0800 | 6,21% | 10,7320 | 11,0800 | 10,5260 | 1.293.537 | ,00 |
| 21/7/2011 | 10,4320 | 1,09% | 10,3200 | 10,6200 | 10,2350 | 533.361 | ,00 |
| 20/7/2011 | 10,3200 | 1,11% | 10,2730 | 10,3950 | 10,0940 | 467.191 | ,00 |
| 19/7/2011 | 10,2070 | 0,74% | 10,3850 | 10,4130 | 10,1320 | 753.818 | ,00 |
| 18/7/2011 | 10,1320 | -2,61% | 10,3200 | 10,4040 | 10,0380 | 423.653 | ,00 |
| 15/7/2011 | 10,4040 | 2,21% | 10,2730 | 10,5540 | 10,2350 | 319.317 | ,00 |
| 14/7/2011 | 10,1790 | 0,46% | 10,1320 | 10,2730 | 10,0850 | 493.866 | ,00 |
| 13/7/2011 | 10,1320 | -1,37% | 10,2540 | 10,2540 | 9,9540 | 550.604 | ,00 |
| 12/7/2011 | 10,2730 | 0,92% | 9,8600 | 10,2730 | 9,8220 | 618.835 | ,00 |
| 11/7/2011 | 10,1790 | -3,12% | 10,3380 | 10,4880 | 10,0480 | 501.395 | ,00 |
| 08/7/2011 | 10,5070 | 3,70% | 10,0480 | 10,5170 | 10,0480 | 886.955 | ,00 |
| 07/7/2011 | 10,1320 | -0,92% | 10,2260 | 10,3570 | 10,0940 | 947.378 | ,00 |
| 06/7/2011 | 10,2260 | 0,00% | 10,1410 | 10,3100 | 10,1320 | 851.936 | ,00 |
| 05/7/2011 | 10,2260 | -1,35% | 10,2160 | 10,4130 | 10,1600 | 756.052 | ,00 |
| 04/7/2011 | 10,3660 | 0,45% | 10,3200 | 10,5920 | 10,1980 | 1.065.295 | ,00 |
| 01/7/2011 | 10,3200 | 2,33% | 10,0850 | 10,3660 | 9,9910 | 1.849.004 | ,00 |
| 30/6/2011 | 10,0850 | 3,97% | 9,8410 | 10,0850 | 9,7570 | 1.322.229 | ,00 |
| 29/6/2011 | 9,7000 | 1,37% | 9,6530 | 9,8410 | 9,5790 | 1.341.963 | ,00 |
| 28/6/2011 | 9,5690 | 1,39% | 9,4380 | 9,7000 | 9,3810 | 1.417.827 | ,00 |
| 27/6/2011 | 9,4380 | -2,80% | 9,7290 | 9,7290 | 9,3530 | 1.450.471 | ,00 |
| 24/6/2011 | 9,7100 | -4,08% | 10,2630 | 10,2630 | 9,7000 | 545.663 | ,00 |
| 23/6/2011 | 10,1230 | -3,31% | 10,1880 | 10,2730 | 10,0290 | 372.415 | ,00 |
| 22/6/2011 | 10,4700 | -1,15% | 10,6480 | 10,7140 | 10,4510 | 863.565 | ,00 |
| 21/6/2011 | 10,5920 | 0,09% | 10,6010 | 10,6760 | 10,5450 | 1.239.385 | ,00 |
| 20/6/2011 | 10,5820 | 0,71% | 10,4230 | 10,5820 | 10,4130 | 636.508 | ,00 |
| 17/6/2011 | 10,5070 | 3,22% | 10,3200 | 10,5640 | 10,2540 | 1.599.921 | ,00 |
| 16/6/2011 | 10,1790 | -3,98% | 10,6010 | 10,6010 | 9,9730 | 1.372.999 | ,00 |
| 15/6/2011 | 10,6010 | -1,31% | 10,7420 | 10,7790 | 10,2730 | 1.690.464 | ,00 |
| 14/6/2011 | 10,7420 | 0,44% | 10,4230 | 10,8070 | 10,2910 | 742.021 | ,00 |
| 10/6/2011 | 10,6950 | -0,87% | 10,7040 | 10,7790 | 10,6290 | 1.088.569 | ,00 |
| 09/6/2011 | 10,7890 | 0,88% | 10,6950 | 10,8730 | 10,6950 | 854.781 | ,00 |
| 08/6/2011 | 10,6950 | -4,68% | 11,1830 | 11,3330 | 10,6850 | 1.245.746 | ,00 |
| 07/6/2011 | 11,2200 | -0,34% | 11,2200 | 11,3140 | 11,1260 | 373.566 | ,00 |
| 06/6/2011 | 11,2580 | -1,56% | 11,3050 | 11,4830 | 11,2580 | 421.657 | ,00 |
| 03/6/2011 | 11,4360 | 3,05% | 11,2580 | 11,4920 | 11,2200 | 782.967 | ,00 |
| 02/6/2011 | 11,0980 | -3,03% | 11,3510 | 11,4920 | 11,0980 | 1.549.854 | ,00 |
| 01/6/2011 | 11,4450 | -4,31% | 11,9610 | 11,9610 | 10,7890 | 2.007.445 | ,00 |
| 31/5/2011 | 11,9610 | 4,51% | 11,7170 | 11,9610 | 11,5670 | 2.724.343 | ,00 |
| 30/5/2011 | 11,4450 | -2,40% | 11,7270 | 11,8960 | 11,4450 | 423.996 | ,00 |
| 27/5/2011 | 11,7270 | -3,25% | 12,1210 | 12,4120 | 11,5960 | 1.650.291 | ,00 |
| 26/5/2011 | 12,1210 | 2,13% | 11,9610 | 12,3370 | 11,9240 | 823.788 | ,00 |
| 25/5/2011 | 11,8680 | 1,04% | 11,8860 | 12,0080 | 11,5860 | 1.492.920 | ,00 |
| 24/5/2011 | 11,7460 | -1,41% | 12,0180 | 12,2990 | 11,7460 | 768.356 | ,00 |
| 23/5/2011 | 11,9140 | -0,94% | 11,8210 | 12,0080 | 11,6420 | 813.752 | ,00 |
| 20/5/2011 | 12,0270 | -4,33% | 12,6370 | 12,6740 | 11,9330 | 986.973 | ,00 |
| 19/5/2011 | 12,5710 | 0,15% | 12,7120 | 12,7400 | 12,4770 | 1.938.638 | ,00 |
| 18/5/2011 | 12,5520 | -0,89% | 12,6650 | 12,8900 | 12,4020 | 718.417 | ,00 |
| 17/5/2011 | 12,6650 | 1,81% | 12,5240 | 12,7590 | 12,4490 | 794.095 | ,00 |
| 16/5/2011 | 12,4400 | -8,55% | 12,8530 | 12,8530 | 12,4400 | 479.798 | ,00 |
| 13/5/2011 | 13,6030 | -0,69% | 13,8750 | 14,0250 | 13,5090 | 420.431 | ,00 |
| 12/5/2011 | 13,6970 | 0,69% | 13,6030 | 13,8840 | 13,5280 | 480.496 | ,00 |
| 11/5/2011 | 13,6030 | 4,32% | 13,1810 | 13,7910 | 13,1430 | 1.174.399 | ,00 |
| 10/5/2011 | 13,0400 | -0,50% | 13,3220 | 13,3690 | 13,0400 | 924.279 | ,00 |
| 09/5/2011 | 13,1060 | -3,65% | 13,6030 | 13,6780 | 13,0400 | 1.285.073 | ,00 |
| 06/5/2011 | 13,6030 | 1,75% | 13,3690 | 13,6310 | 13,3030 | 1.079.274 | ,00 |
| 05/5/2011 | 13,3690 | 1,00% | 13,2280 | 13,4620 | 13,2090 | 791.870 | ,00 |
| 04/5/2011 | 13,2370 | -2,55% | 13,5840 | 13,5840 | 13,1150 | 1.189.727 | ,00 |
| 03/5/2011 | 13,5840 | 0,00% | 13,5840 | 13,6780 | 13,3870 | 742.756 | ,00 |
| 02/5/2011 | 13,5840 | 1,47% | 13,3870 | 13,6310 | 13,3780 | 299.823 | ,00 |
| 29/4/2011 | 13,3870 | -0,98% | 13,4720 | 13,6410 | 13,3870 | 281.025 | ,00 |
| 28/4/2011 | 13,5190 | -1,64% | 13,6310 | 13,7910 | 13,3780 | 610.336 | ,00 |
| 27/4/2011 | 13,7440 | -0,68% | 13,7910 | 13,9500 | 13,4150 | 295.004 | ,00 |
| 26/4/2011 | 13,8380 | -1,40% | 13,9780 | 14,0250 | 13,7630 | 279.443 | ,00 |
| 21/4/2011 | 14,0350 | 6,55% | 13,3970 | 14,0630 | 13,3870 | 583.241 | ,00 |
| 20/4/2011 | 13,1720 | -4,81% | 13,8380 | 14,0530 | 13,1530 | 788.270 | ,00 |
| 19/4/2011 | 13,8380 | 1,65% | 13,6130 | 13,9030 | 13,2370 | 807.694 | ,00 |
| 18/4/2011 | 13,6130 | -2,61% | 14,0250 | 14,1000 | 13,5090 | 602.560 | ,00 |
| 15/4/2011 | 13,9780 | -2,30% | 14,4100 | 14,5320 | 13,9780 | 822.657 | ,00 |
| 14/4/2011 | 14,3070 | -1,87% | 14,6350 | 14,6820 | 14,3070 | 1.112.153 | ,00 |
| 13/4/2011 | 14,5790 | 3,60% | 14,0720 | 14,5790 | 14,0720 | 1.255.678 | ,00 |
| 12/4/2011 | 14,0720 | 1,42% | 13,6590 | 14,2130 | 13,6220 | 823.534 | ,00 |
| 11/4/2011 | 13,8750 | 0,27% | 13,8380 | 13,9600 | 13,7720 | 488.971 | ,00 |
| 08/4/2011 | 13,8380 | -3,72% | 14,3440 | 14,5980 | 13,8380 | 578.704 | ,00 |
| 07/4/2011 | 14,3720 | 0,79% | 14,1750 | 14,6160 | 14,1750 | 705.578 | ,00 |
| 06/4/2011 | 14,2600 | 2,15% | 13,9600 | 14,2600 | 13,8380 | 1.022.359 | ,00 |
| 05/4/2011 | 13,9600 | -0,80% | 14,0250 | 14,3070 | 13,8190 | 629.259 | ,00 |
| 04/4/2011 | 14,0720 | -3,85% | 14,7100 | 14,7100 | 13,9500 | 1.129.974 | ,00 |
| 01/4/2011 | 14,6350 | 3,25% | 14,2600 | 14,7290 | 14,0820 | 1.250.878 | ,00 |
| 31/3/2011 | 14,1750 | -4,97% | 14,8320 | 14,9350 | 14,1190 | 1.317.402 | ,00 |
| 30/3/2011 | 14,9160 | -4,22% | 15,9010 | 15,9010 | 14,8700 | 775.675 | ,00 |
| 29/3/2011 | 15,5730 | -0,72% | 15,5070 | 15,9200 | 15,4790 | 534.613 | ,00 |
| 28/3/2011 | 15,6860 | 0,85% | 15,6200 | 15,6860 | 15,3390 | 935.798 | ,00 |
| 24/3/2011 | 15,5540 | 2,72% | 15,1420 | 15,7140 | 15,1420 | 600.256 | ,00 |
| 23/3/2011 | 15,1420 | -0,24% | 15,0290 | 15,4510 | 15,0290 | 809.186 | ,00 |
| 22/3/2011 | 15,1790 | 3,06% | 14,8230 | 15,3100 | 14,8130 | 898.024 | ,00 |
| 21/3/2011 | 14,7290 | -1,87% | 15,0290 | 15,1600 | 14,7290 | 685.412 | ,00 |
| 18/3/2011 | 15,0100 | -1,05% | 15,2920 | 15,2920 | 14,8600 | 771.257 | ,00 |
| 17/3/2011 | 15,1700 | 2,34% | 14,9160 | 15,1980 | 14,6820 | 797.713 | ,00 |
| 16/3/2011 | 14,8230 | 2,14% | 14,5880 | 14,9730 | 14,5410 | 661.025 | ,00 |
| 15/3/2011 | 14,5130 | -4,51% | 15,0480 | 15,1890 | 14,4850 | 802.272 | ,00 |
| 14/3/2011 | 15,1980 | 3,58% | 14,9920 | 15,4320 | 14,9350 | 1.186.556 | ,00 |
| 11/3/2011 | 14,6730 | 1,23% | 14,5790 | 14,9070 | 14,4570 | 536.886 | ,00 |
| 10/3/2011 | 14,4940 | 0,00% | 14,3630 | 14,5410 | 14,2600 | 702.347 | ,00 |
| 09/3/2011 | 14,4940 | -0,32% | 14,5410 | 14,9450 | 14,4570 | 495.164 | ,00 |
| 08/3/2011 | 14,5410 | -2,21% | 14,9540 | 15,0480 | 14,5410 | 1.015.756 | ,00 |
| 04/3/2011 | 14,8700 | 0,45% | 15,0010 | 15,0100 | 14,7940 | 417.059 | ,00 |
| 03/3/2011 | 14,8040 | -0,13% | 14,8600 | 14,8880 | 14,5600 | 577.799 | ,00 |
| 02/3/2011 | 14,8230 | 3,27% | 14,0720 | 14,9630 | 13,9030 | 976.931 | ,00 |
| 01/3/2011 | 14,3540 | 1,13% | 14,1190 | 14,4380 | 14,0160 | 580.613 | ,00 |
| 28/2/2011 | 14,1940 | 2,57% | 13,8380 | 14,2500 | 13,6030 | 640.904 | ,00 |
| 25/2/2011 | 13,8380 | -1,73% | 13,8660 | 14,0250 | 13,6130 | 553.434 | ,00 |
| 24/2/2011 | 14,0820 | 2,11% | 13,8840 | 14,2030 | 13,7720 | 601.163 | ,00 |
| 23/2/2011 | 13,7910 | -3,61% | 14,2410 | 14,4470 | 13,7060 | 762.973 | ,00 |
| 22/2/2011 | 14,3070 | -2,61% | 14,4470 | 14,4850 | 14,0910 | 570.524 | ,00 |
| 21/2/2011 | 14,6910 | -2,13% | 15,0100 | 15,1890 | 14,4570 | 427.732 | ,00 |
| 18/2/2011 | 15,0100 | -1,84% | 15,4320 | 15,4420 | 14,9730 | 944.724 | ,00 |
| 17/2/2011 | 15,2920 | 2,20% | 14,9630 | 15,4040 | 14,8880 | 861.349 | ,00 |
| 16/2/2011 | 14,9630 | 0,06% | 14,8410 | 14,9630 | 14,7760 | 477.073 | ,00 |
| 15/2/2011 | 14,9540 | 0,00% | 14,9630 | 14,9630 | 14,6350 | 391.492 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|