| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΣΑΝΜΕΖΖ | 0,2075 | -3,49 % | -0,0075 | 7.207 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΚΟΥΑΛ | 1,3080 | -2,10 % | -0,0280 | 3.550 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 5.000 |
| ΦΡΛΚ | 4,5450 | -1,94 % | -0,0900 | 76.048 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΝΑΥΠ | 1,2000 | -1,64 % | -0,0200 | 7.871 |
| ΣΙΔΜΑ | 1,6350 | -1,51 % | -0,0250 | 193 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
19,1000 €
0,2000 (1,06%)
- Άνοιγμα 18,9000
- Υψηλό 19,1400
- Χαμηλό 18,9000
- Όγκος 27.572
- Τζίρος 525.901 €
- Πράξεις 375
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 21,3900 | 0,89% | 20,7330 | 21,3900 | 20,4700 | 780.466 | ,00 |
| 17/9/2008 | 21,2020 | 0,00% | 21,2020 | 21,3330 | 20,9020 | 303.478 | ,00 |
| 16/9/2008 | 21,2020 | 1,80% | 20,8270 | 21,2020 | 20,6200 | 802.875 | ,00 |
| 15/9/2008 | 20,8270 | 0,55% | 19,8890 | 21,2020 | 19,8890 | 1.464.716 | ,00 |
| 12/9/2008 | 20,7140 | 0,36% | 20,7330 | 21,4650 | 20,6020 | 441.921 | ,00 |
| 11/9/2008 | 20,6390 | -1,61% | 20,9770 | 21,0520 | 20,3580 | 898.105 | ,00 |
| 10/9/2008 | 20,9770 | -2,10% | 21,1080 | 21,5210 | 20,9770 | 624.678 | ,00 |
| 09/9/2008 | 21,4270 | -0,70% | 21,6710 | 21,6710 | 21,3900 | 249.486 | ,00 |
| 08/9/2008 | 21,5770 | -0,43% | 21,6710 | 22,2150 | 21,5770 | 246.780 | ,00 |
| 05/9/2008 | 21,6710 | -1,95% | 22,1030 | 22,1030 | 21,1830 | 471.009 | ,00 |
| 04/9/2008 | 22,1030 | 0,60% | 22,0090 | 22,1780 | 21,6520 | 406.342 | ,00 |
| 03/9/2008 | 21,9710 | -2,17% | 22,3280 | 22,3470 | 21,9530 | 441.419 | ,00 |
| 02/9/2008 | 22,4590 | -0,17% | 22,3840 | 22,5150 | 22,3090 | 217.650 | ,00 |
| 01/9/2008 | 22,4970 | -0,08% | 22,5150 | 22,6280 | 22,2530 | 166.863 | ,00 |
| 29/8/2008 | 22,5150 | 0,41% | 22,4220 | 22,5150 | 22,2150 | 510.805 | ,00 |
| 28/8/2008 | 22,4220 | 0,00% | 22,0840 | 22,5150 | 21,9900 | 322.795 | ,00 |
| 27/8/2008 | 22,4220 | 0,42% | 22,1970 | 22,5150 | 21,9340 | 524.881 | ,00 |
| 26/8/2008 | 22,3280 | 0,00% | 22,0460 | 22,5150 | 22,0460 | 420.071 | ,00 |
| 25/8/2008 | 22,3280 | 1,62% | 21,9710 | 22,3280 | 21,9710 | 757.574 | ,00 |
| 22/8/2008 | 21,9710 | -2,01% | 21,9900 | 22,2530 | 21,8770 | 343.929 | ,00 |
| 21/8/2008 | 22,4220 | -0,58% | 22,5150 | 22,5150 | 22,2900 | 549.032 | ,00 |
| 20/8/2008 | 22,5530 | -1,88% | 22,7590 | 22,8160 | 22,4400 | 446.029 | ,00 |
| 19/8/2008 | 22,9850 | -0,40% | 23,0780 | 23,0780 | 22,7410 | 676.043 | ,00 |
| 18/8/2008 | 23,0780 | 2,67% | 22,9850 | 23,0970 | 22,4780 | 858.769 | ,00 |
| 14/8/2008 | 22,4780 | 2,39% | 21,9530 | 22,5150 | 21,9530 | 402.604 | ,00 |
| 13/8/2008 | 21,9530 | -1,35% | 21,9150 | 22,1210 | 21,9150 | 249.085 | ,00 |
| 12/8/2008 | 22,2530 | 1,28% | 22,2340 | 22,5150 | 22,0460 | 430.564 | ,00 |
| 11/8/2008 | 21,9710 | -2,42% | 22,5150 | 22,7030 | 21,9710 | 245.569 | ,00 |
| 08/8/2008 | 22,5150 | 0,50% | 22,4030 | 22,8530 | 22,1970 | 323.688 | ,00 |
| 07/8/2008 | 22,4030 | -0,50% | 22,5150 | 22,9470 | 22,3280 | 507.388 | ,00 |
| 06/8/2008 | 22,5150 | 3,00% | 22,1210 | 22,5150 | 22,0460 | 629.151 | ,00 |
| 05/8/2008 | 21,8590 | -0,43% | 22,0840 | 22,0840 | 21,6900 | 589.652 | ,00 |
| 04/8/2008 | 21,9530 | 2,19% | 21,7840 | 21,9530 | 21,5020 | 213.450 | ,00 |
| 01/8/2008 | 21,4830 | -0,44% | 21,3520 | 21,7460 | 21,3330 | 220.050 | ,00 |
| 31/7/2008 | 21,5770 | 0,00% | 21,2960 | 21,9150 | 21,2770 | 397.737 | ,00 |
| 30/7/2008 | 21,5770 | 2,22% | 21,3900 | 21,7460 | 21,2400 | 604.183 | ,00 |
| 29/7/2008 | 21,1080 | -3,60% | 21,5400 | 21,5590 | 21,1080 | 219.668 | ,00 |
| 28/7/2008 | 21,8960 | 1,04% | 21,5770 | 22,0840 | 21,5770 | 340.991 | ,00 |
| 25/7/2008 | 21,6710 | -2,12% | 22,1400 | 22,1400 | 21,0140 | 648.459 | ,00 |
| 24/7/2008 | 22,1400 | 2,61% | 22,1400 | 22,1400 | 21,5770 | 245.654 | ,00 |
| 23/7/2008 | 21,5770 | 0,00% | 22,1970 | 22,5150 | 21,5770 | 495.030 | ,00 |
| 22/7/2008 | 21,5770 | 2,68% | 20,8270 | 21,6900 | 20,7700 | 310.115 | ,00 |
| 21/7/2008 | 21,0140 | -0,27% | 20,8270 | 21,1080 | 20,7700 | 599.471 | ,00 |
| 18/7/2008 | 21,0710 | -2,35% | 21,5770 | 21,8400 | 20,9960 | 931.209 | ,00 |
| 17/7/2008 | 21,5770 | 0,87% | 21,5770 | 21,9710 | 21,4080 | 904.508 | ,00 |
| 16/7/2008 | 21,3900 | 0,89% | 21,2020 | 21,4650 | 21,0330 | 495.982 | ,00 |
| 15/7/2008 | 21,2020 | -1,57% | 21,5400 | 21,6710 | 21,1460 | 650.187 | ,00 |
| 14/7/2008 | 21,5400 | 0,70% | 21,8400 | 21,9340 | 21,5400 | 166.292 | ,00 |
| 11/7/2008 | 21,3900 | -3,06% | 22,5150 | 22,5150 | 21,3900 | 512.067 | ,00 |
| 10/7/2008 | 22,0650 | 1,82% | 21,3900 | 22,5150 | 21,3900 | 614.433 | ,00 |
| 09/7/2008 | 21,6710 | 3,13% | 21,0140 | 22,0090 | 21,0140 | 706.486 | ,00 |
| 08/7/2008 | 21,0140 | -0,89% | 21,2020 | 21,2400 | 20,8460 | 521.009 | ,00 |
| 07/7/2008 | 21,2020 | 0,89% | 20,9390 | 21,3330 | 20,9390 | 411.453 | ,00 |
| 04/7/2008 | 21,0140 | -1,32% | 20,7330 | 21,3710 | 20,7330 | 289.053 | ,00 |
| 03/7/2008 | 21,2960 | 4,61% | 20,2640 | 21,4830 | 20,1890 | 1.250.890 | ,00 |
| 02/7/2008 | 20,3580 | -1,63% | 21,3710 | 21,4460 | 20,3200 | 1.302.949 | ,00 |
| 01/7/2008 | 20,6960 | -0,54% | 20,8080 | 20,9580 | 20,5640 | 872.351 | ,00 |
| 30/6/2008 | 20,8080 | -0,36% | 20,8830 | 20,9960 | 20,2640 | 787.720 | ,00 |
| 27/6/2008 | 20,8830 | -2,20% | 21,0140 | 21,1080 | 20,8270 | 619.753 | ,00 |
| 26/6/2008 | 21,3520 | 0,44% | 21,2960 | 21,3520 | 20,9390 | 488.519 | ,00 |
| 25/6/2008 | 21,2580 | 3,09% | 21,2020 | 21,4650 | 21,0140 | 790.533 | ,00 |
| 24/6/2008 | 20,6200 | -3,43% | 21,5770 | 21,5770 | 19,6260 | 1.669.560 | ,00 |
| 23/6/2008 | 21,3520 | -2,32% | 21,8590 | 22,0090 | 21,1080 | 333.973 | ,00 |
| 20/6/2008 | 21,8590 | 1,04% | 21,8590 | 22,3280 | 21,3900 | 1.322.033 | ,00 |
| 19/6/2008 | 21,6340 | -0,17% | 21,2210 | 21,6710 | 21,0710 | 623.878 | ,00 |
| 18/6/2008 | 21,6710 | 1,58% | 21,2020 | 21,6710 | 21,0710 | 848.563 | ,00 |
| 17/6/2008 | 21,3330 | -7,41% | 23,0410 | 23,0410 | 21,0710 | 1.429.020 | ,00 |
| 13/6/2008 | 23,0410 | 0,00% | 23,0600 | 23,5470 | 22,8340 | 556.953 | ,00 |
| 12/6/2008 | 23,0410 | -0,41% | 23,1350 | 23,3600 | 22,8160 | 511.500 | ,00 |
| 11/6/2008 | 23,1350 | -0,80% | 23,8290 | 23,8290 | 23,1350 | 721.532 | ,00 |
| 10/6/2008 | 23,3220 | 0,89% | 23,4540 | 23,4540 | 22,9850 | 480.911 | ,00 |
| 09/6/2008 | 23,1160 | -3,22% | 23,6980 | 23,6980 | 23,1160 | 509.196 | ,00 |
| 06/6/2008 | 23,8850 | 0,24% | 24,2040 | 24,2040 | 23,6600 | 524.161 | ,00 |
| 05/6/2008 | 23,8290 | 0,08% | 23,9230 | 24,4290 | 23,6790 | 1.016.578 | ,00 |
| 04/6/2008 | 23,8100 | -1,01% | 24,3920 | 24,3920 | 23,5470 | 798.123 | ,00 |
| 03/6/2008 | 24,0540 | -0,23% | 23,7730 | 24,3540 | 23,7160 | 486.327 | ,00 |
| 02/6/2008 | 24,1100 | 1,98% | 23,9980 | 24,3360 | 23,8660 | 410.490 | ,00 |
| 30/5/2008 | 23,6410 | -2,55% | 24,3920 | 24,3920 | 23,6410 | 1.087.752 | ,00 |
| 29/5/2008 | 24,2600 | -3,37% | 25,2360 | 25,2360 | 23,9410 | 835.152 | ,00 |
| 28/5/2008 | 25,1050 | 0,30% | 25,3300 | 25,3300 | 24,9920 | 887.244 | ,00 |
| 27/5/2008 | 25,0300 | 1,83% | 25,7990 | 26,0620 | 24,7670 | 2.388.743 | ,00 |
| 26/5/2008 | 24,5790 | 0,85% | 24,1850 | 24,6730 | 24,1670 | 246.473 | ,00 |
| 23/5/2008 | 24,3730 | 0,15% | 24,1100 | 24,6540 | 24,0170 | 525.898 | ,00 |
| 22/5/2008 | 24,3360 | 3,10% | 23,8100 | 24,4670 | 23,6410 | 740.745 | ,00 |
| 21/5/2008 | 23,6040 | 0,64% | 23,5290 | 23,6600 | 23,3970 | 757.587 | ,00 |
| 20/5/2008 | 23,4540 | 0,08% | 23,4350 | 23,5850 | 23,2660 | 902.359 | ,00 |
| 19/5/2008 | 23,4350 | -0,08% | 23,4540 | 23,7730 | 23,3600 | 1.375.260 | ,00 |
| 16/5/2008 | 23,4540 | -0,16% | 23,4720 | 23,6600 | 23,4540 | 599.424 | ,00 |
| 15/5/2008 | 23,4910 | 0,24% | 23,3600 | 23,5100 | 23,2290 | 713.263 | ,00 |
| 14/5/2008 | 23,4350 | -0,87% | 23,5100 | 24,0170 | 23,3790 | 621.194 | ,00 |
| 13/5/2008 | 23,6410 | 0,80% | 23,8100 | 23,8480 | 23,5470 | 1.055.008 | ,00 |
| 12/5/2008 | 23,4540 | -1,57% | 23,9230 | 24,1480 | 23,4540 | 268.706 | ,00 |
| 09/5/2008 | 23,8290 | -0,70% | 23,9980 | 24,0540 | 23,7910 | 557.459 | ,00 |
| 08/5/2008 | 23,9980 | -0,31% | 24,1480 | 24,2420 | 23,6410 | 513.243 | ,00 |
| 07/5/2008 | 24,0730 | 2,97% | 23,6790 | 24,3920 | 23,5850 | 740.240 | ,00 |
| 06/5/2008 | 23,3790 | 0,24% | 23,4350 | 23,6410 | 23,2470 | 773.369 | ,00 |
| 05/5/2008 | 23,3220 | -0,96% | 23,5470 | 23,8100 | 23,2660 | 498.042 | ,00 |
| 02/5/2008 | 23,5470 | 0,40% | 23,7160 | 23,7540 | 23,3410 | 441.995 | ,00 |
| 30/4/2008 | 23,4540 | 1,22% | 23,1720 | 23,4720 | 22,9470 | 615.394 | ,00 |
| 29/4/2008 | 23,1720 | -0,32% | 23,9230 | 23,9230 | 23,0220 | 748.943 | ,00 |
| 24/4/2008 | 23,2470 | 3,25% | 22,8910 | 23,2660 | 22,6090 | 503.225 | ,00 |
| 23/4/2008 | 22,5150 | -0,91% | 22,9850 | 23,0410 | 22,5150 | 462.556 | ,00 |
| 22/4/2008 | 22,7220 | 0,92% | 22,3280 | 22,8910 | 22,3280 | 578.234 | ,00 |
| 21/4/2008 | 22,5150 | -0,99% | 23,2660 | 23,2660 | 22,2150 | 1.319.082 | ,00 |
| 18/4/2008 | 22,7410 | -1,06% | 22,7030 | 22,7590 | 22,3470 | 532.952 | ,00 |
| 17/4/2008 | 22,9850 | 2,09% | 22,7970 | 22,9850 | 22,5720 | 519.190 | ,00 |
| 16/4/2008 | 22,5150 | -0,83% | 22,8910 | 22,8910 | 22,2900 | 1.316.614 | ,00 |
| 15/4/2008 | 22,7030 | 2,89% | 22,3840 | 22,7970 | 21,9900 | 830.957 | ,00 |
| 14/4/2008 | 22,0650 | -1,51% | 22,4030 | 22,4030 | 21,8020 | 898.806 | ,00 |
| 11/4/2008 | 22,4030 | 2,05% | 22,0650 | 22,4030 | 21,9710 | 828.897 | ,00 |
| 10/4/2008 | 21,9530 | 0,35% | 21,8590 | 22,1400 | 21,5960 | 1.166.800 | ,00 |
| 09/4/2008 | 21,8770 | 4,38% | 21,1080 | 21,8770 | 21,1080 | 884.313 | ,00 |
| 08/4/2008 | 20,9580 | -1,06% | 21,2770 | 21,2770 | 20,8270 | 485.368 | ,00 |
| 07/4/2008 | 21,1830 | 3,01% | 21,0140 | 21,1830 | 20,7700 | 747.432 | ,00 |
| 04/4/2008 | 20,5640 | 1,95% | 20,2080 | 20,9210 | 20,1700 | 843.966 | ,00 |
| 03/4/2008 | 20,1700 | -1,92% | 20,8830 | 20,8830 | 20,1330 | 852.360 | ,00 |
| 02/4/2008 | 20,5640 | -2,06% | 21,3710 | 21,3710 | 20,3770 | 1.206.561 | ,00 |
| 01/4/2008 | 20,9960 | -0,88% | 21,3900 | 21,5020 | 20,6020 | 742.816 | ,00 |
| 31/3/2008 | 21,1830 | 1,71% | 20,3200 | 21,3150 | 20,1140 | 406.657 | ,00 |
| 28/3/2008 | 20,8270 | -2,80% | 21,5770 | 21,5770 | 20,5830 | 1.406.221 | ,00 |
| 27/3/2008 | 21,4270 | 14,20% | 19,6820 | 21,6150 | 19,5130 | 2.228.766 | ,00 |
| 26/3/2008 | 18,7630 | 0,50% | 19,6450 | 19,6450 | 18,7630 | 1.209.771 | ,00 |
| 20/3/2008 | 18,6690 | 0,71% | 18,5380 | 19,1190 | 18,2000 | 925.024 | ,00 |
| 19/3/2008 | 18,5380 | 6,81% | 17,8250 | 18,5380 | 17,4310 | 937.314 | ,00 |
| 18/3/2008 | 17,3560 | -0,54% | 17,7680 | 17,9000 | 17,3560 | 1.128.300 | ,00 |
| 17/3/2008 | 17,4500 | -5,96% | 17,8810 | 18,0120 | 16,9990 | 1.430.586 | ,00 |
| 14/3/2008 | 18,5560 | 2,49% | 18,2560 | 18,7070 | 18,1060 | 1.331.694 | ,00 |
| 13/3/2008 | 18,1060 | -4,55% | 18,6690 | 18,8190 | 18,0120 | 1.235.187 | ,00 |
| 12/3/2008 | 18,9690 | 2,12% | 18,5750 | 19,2320 | 18,5750 | 1.093.434 | ,00 |
| 11/3/2008 | 18,5750 | 0,00% | 18,3310 | 18,8570 | 18,0870 | 1.032.874 | ,00 |
| 07/3/2008 | 18,5750 | -4,44% | 18,7630 | 19,1760 | 18,4440 | 1.581.668 | ,00 |
| 06/3/2008 | 19,4380 | -2,27% | 19,8890 | 20,1700 | 19,4380 | 1.121.108 | ,00 |
| 03/3/2008 | 19,8890 | -2,21% | 19,7010 | 20,1330 | 19,6070 | 519.465 | ,00 |
| 29/2/2008 | 20,3390 | -3,64% | 20,8270 | 20,8270 | 19,6070 | 1.888.753 | ,00 |
| 28/2/2008 | 21,1080 | -1,32% | 21,3900 | 21,5770 | 20,7330 | 497.642 | ,00 |
| 27/2/2008 | 21,3900 | -2,06% | 22,1400 | 22,1590 | 21,3900 | 548.143 | ,00 |
| 26/2/2008 | 21,8400 | 0,26% | 21,6710 | 22,2530 | 21,4830 | 1.129.552 | ,00 |
| 25/2/2008 | 21,7840 | -2,52% | 22,3470 | 22,4970 | 21,7460 | 950.358 | ,00 |
| 22/2/2008 | 22,3470 | 0,09% | 22,2900 | 22,3470 | 21,9150 | 663.507 | ,00 |
| 21/2/2008 | 22,3280 | -1,98% | 22,6470 | 22,7780 | 22,3280 | 398.482 | ,00 |
| 20/2/2008 | 22,7780 | -2,10% | 23,0030 | 23,0030 | 22,3090 | 369.777 | ,00 |
| 19/2/2008 | 23,2660 | 4,20% | 22,7220 | 23,2660 | 22,3280 | 494.080 | ,00 |
| 18/2/2008 | 22,3280 | -0,83% | 22,9090 | 22,9090 | 22,1400 | 219.738 | ,00 |
| 15/2/2008 | 22,5150 | -1,24% | 22,9280 | 22,9850 | 22,3280 | 1.305.636 | ,00 |
| 14/2/2008 | 22,7970 | -1,14% | 23,0600 | 23,2850 | 22,7970 | 736.936 | ,00 |
| 13/2/2008 | 23,0600 | 1,57% | 22,7030 | 23,1160 | 22,3280 | 363.463 | ,00 |
| 12/2/2008 | 22,7030 | 2,98% | 22,4970 | 22,7030 | 22,1210 | 419.511 | ,00 |
| 11/2/2008 | 22,0460 | -0,09% | 22,3650 | 22,3650 | 22,0090 | 329.220 | ,00 |
| 08/2/2008 | 22,0650 | -0,76% | 22,7410 | 22,7780 | 22,0650 | 287.625 | ,00 |
| 07/2/2008 | 22,2340 | 1,20% | 22,1590 | 22,4780 | 21,9710 | 542.952 | ,00 |
| 06/2/2008 | 21,9710 | -2,42% | 22,0460 | 22,2340 | 21,8590 | 1.450.671 | ,00 |
| 05/2/2008 | 22,5150 | -1,64% | 23,0970 | 23,1530 | 22,3650 | 364.477 | ,00 |
| 04/2/2008 | 22,8910 | 3,39% | 22,7030 | 22,9470 | 22,4970 | 306.336 | ,00 |
| 01/2/2008 | 22,1400 | 1,29% | 22,0460 | 22,9660 | 22,0460 | 838.514 | ,00 |
| 31/1/2008 | 21,8590 | -2,18% | 22,0840 | 22,5340 | 21,8590 | 434.103 | ,00 |
| 30/1/2008 | 22,3470 | -0,75% | 22,6090 | 22,8340 | 22,2150 | 513.372 | ,00 |
| 29/1/2008 | 22,5150 | -1,80% | 23,3600 | 23,3600 | 22,4970 | 2.819.030 | ,00 |
| 28/1/2008 | 22,9280 | -1,37% | 23,4160 | 23,4540 | 22,7410 | 325.101 | ,00 |
| 25/1/2008 | 23,2470 | -0,88% | 23,4540 | 23,6600 | 22,8910 | 984.446 | ,00 |
| 24/1/2008 | 23,4540 | 7,48% | 22,4220 | 23,5470 | 22,2530 | 864.396 | ,00 |
| 23/1/2008 | 21,8210 | -5,06% | 22,8910 | 23,2100 | 21,8210 | 877.757 | ,00 |
| 22/1/2008 | 22,9850 | 1,41% | 22,1780 | 23,2100 | 21,8590 | 1.072.503 | ,00 |
| 21/1/2008 | 22,6660 | -3,82% | 22,8530 | 22,9470 | 22,3470 | 921.679 | ,00 |
| 18/1/2008 | 23,5660 | -0,32% | 23,5660 | 23,5660 | 23,1350 | 534.321 | ,00 |
| 17/1/2008 | 23,6410 | 0,56% | 24,2980 | 24,3730 | 23,4720 | 684.139 | ,00 |
| 16/1/2008 | 23,5100 | 1,29% | 23,2100 | 23,5290 | 22,7030 | 571.696 | ,00 |
| 15/1/2008 | 23,2100 | -2,68% | 23,8480 | 23,8480 | 23,2100 | 857.366 | ,00 |
| 14/1/2008 | 23,8480 | -2,23% | 24,3920 | 24,3920 | 23,6230 | 500.545 | ,00 |
| 11/1/2008 | 24,3920 | -0,76% | 24,5040 | 24,8230 | 24,3360 | 1.002.936 | ,00 |
| 10/1/2008 | 24,5790 | -2,60% | 25,0490 | 25,1230 | 24,5040 | 1.870.988 | ,00 |
| 09/1/2008 | 25,2360 | -0,88% | 25,7430 | 25,7430 | 25,1420 | 530.089 | ,00 |
| 08/1/2008 | 25,4610 | -0,22% | 25,7050 | 26,0050 | 25,4610 | 839.135 | ,00 |
| 07/1/2008 | 25,5170 | 0,00% | 25,5170 | 25,9300 | 25,0670 | 376.575 | ,00 |
| 04/1/2008 | 25,5170 | -0,22% | 25,5930 | 25,7050 | 25,3300 | 391.869 | ,00 |
| 03/1/2008 | 25,5740 | -1,02% | 25,8370 | 25,8370 | 25,3300 | 273.921 | ,00 |
| 02/1/2008 | 25,8370 | 0,44% | 25,5170 | 25,9870 | 25,4610 | 501.688 | ,00 |
| 31/12/2007 | 25,7240 | 1,56% | 25,0860 | 25,7240 | 25,0860 | 220.526 | ,00 |
| 28/12/2007 | 25,3300 | 1,50% | 25,0300 | 25,4240 | 24,9360 | 133.566 | ,00 |
| 27/12/2007 | 24,9550 | -1,48% | 25,1610 | 25,3860 | 24,9550 | 224.611 | ,00 |
| 24/12/2007 | 25,3300 | 0,00% | 25,3300 | 25,4990 | 25,2920 | 291.292 | ,00 |
| 21/12/2007 | 25,3300 | -0,95% | 25,5740 | 25,8930 | 25,2360 | 886.215 | ,00 |
| 20/12/2007 | 25,5740 | -0,51% | 25,6680 | 25,7990 | 25,4800 | 371.237 | ,00 |
| 19/12/2007 | 25,7050 | -1,09% | 25,9870 | 26,0240 | 25,5360 | 1.401.423 | ,00 |
| 18/12/2007 | 25,9870 | 1,32% | 25,6490 | 25,9870 | 25,4990 | 1.126.786 | ,00 |
| 17/12/2007 | 25,6490 | -0,22% | 25,8550 | 25,8550 | 25,4240 | 1.936.910 | ,00 |
| 14/12/2007 | 25,7050 | -0,58% | 25,5360 | 26,0050 | 25,5360 | 572.326 | ,00 |
| 13/12/2007 | 25,8550 | -1,64% | 25,7050 | 25,9490 | 25,6680 | 530.563 | ,00 |
| 12/12/2007 | 26,2870 | -1,27% | 26,0430 | 26,4930 | 26,0430 | 581.479 | ,00 |
| 11/12/2007 | 26,6250 | 2,09% | 26,0050 | 26,6430 | 26,0050 | 1.059.516 | ,00 |
| 10/12/2007 | 26,0800 | 1,09% | 25,5170 | 26,2680 | 25,5170 | 1.126.031 | ,00 |
| 07/12/2007 | 25,7990 | -0,79% | 26,0800 | 26,1370 | 25,7800 | 910.530 | ,00 |
| 06/12/2007 | 26,0050 | 1,24% | 25,6860 | 26,0050 | 25,3110 | 802.682 | ,00 |
| 05/12/2007 | 25,6860 | 3,32% | 24,8610 | 25,6860 | 24,8610 | 712.566 | ,00 |
| 04/12/2007 | 24,8610 | -0,75% | 25,0490 | 25,2170 | 24,8610 | 554.895 | ,00 |
| 03/12/2007 | 25,0490 | 0,53% | 24,9170 | 25,4240 | 24,9170 | 1.136.179 | ,00 |
| 30/11/2007 | 24,9170 | 0,53% | 24,6730 | 25,4430 | 24,6730 | 1.089.289 | ,00 |
| 29/11/2007 | 24,7860 | 0,46% | 24,8230 | 25,6860 | 24,7860 | 774.685 | ,00 |
| 28/11/2007 | 24,6730 | 2,09% | 24,3360 | 24,9730 | 24,2790 | 1.577.732 | ,00 |
| 27/11/2007 | 24,1670 | -2,42% | 24,6540 | 24,6920 | 24,0910 | 874.387 | ,00 |
| 26/11/2007 | 24,7670 | -0,90% | 25,3300 | 25,3490 | 24,7670 | 643.144 | ,00 |
| 23/11/2007 | 24,9920 | 3,26% | 24,2040 | 25,3300 | 24,2040 | 1.145.705 | ,00 |
| 22/11/2007 | 24,2040 | -0,54% | 24,3360 | 24,4860 | 24,1290 | 409.014 | ,00 |
| 21/11/2007 | 24,3360 | -1,22% | 24,1480 | 24,3920 | 23,9040 | 614.845 | ,00 |
| 20/11/2007 | 24,6360 | 0,85% | 24,3730 | 24,7480 | 24,3170 | 1.201.507 | ,00 |
| 19/11/2007 | 24,4290 | -1,36% | 24,8610 | 24,9920 | 24,3920 | 762.134 | ,00 |
| 16/11/2007 | 24,7670 | -1,20% | 24,5980 | 24,9360 | 24,5980 | 466.564 | ,00 |
| 15/11/2007 | 25,0670 | -0,30% | 25,2360 | 25,2920 | 24,9550 | 1.033.750 | ,00 |
| 14/11/2007 | 25,1420 | 1,13% | 24,9550 | 25,4240 | 24,9550 | 1.062.319 | ,00 |
| 13/11/2007 | 24,8610 | 0,53% | 24,7670 | 25,1050 | 24,6540 | 703.967 | ,00 |
| 12/11/2007 | 24,7300 | -1,27% | 25,0490 | 25,1990 | 24,7300 | 566.139 | ,00 |
| 09/11/2007 | 25,0490 | -1,83% | 25,4800 | 25,7430 | 24,7860 | 374.381 | ,00 |
| 08/11/2007 | 25,5170 | -2,86% | 26,2680 | 26,2680 | 25,5170 | 263.253 | ,00 |
| 07/11/2007 | 26,2680 | 0,36% | 26,5310 | 26,5310 | 25,8550 | 322.575 | ,00 |
| 06/11/2007 | 26,1740 | -1,07% | 26,4560 | 26,5870 | 26,1740 | 291.848 | ,00 |
| 05/11/2007 | 26,4560 | 0,36% | 26,3240 | 26,4560 | 26,1740 | 192.122 | ,00 |
| 02/11/2007 | 26,3620 | -1,20% | 26,0800 | 26,8310 | 26,0800 | 232.604 | ,00 |
| 01/11/2007 | 26,6810 | 0,85% | 26,4560 | 26,8690 | 26,3620 | 814.119 | ,00 |
| 31/10/2007 | 26,4560 | -1,05% | 26,9810 | 27,0190 | 26,3430 | 453.865 | ,00 |
| 30/10/2007 | 26,7370 | 0,00% | 26,8310 | 26,9810 | 26,7000 | 730.600 | ,00 |
| 29/10/2007 | 26,7370 | 0,35% | 26,6430 | 26,9620 | 26,5870 | 475.774 | ,00 |
| 26/10/2007 | 26,6430 | 0,28% | 26,6810 | 26,6810 | 26,3620 | 394.642 | ,00 |
| 25/10/2007 | 26,5680 | 1,51% | 26,0050 | 26,7180 | 26,0050 | 484.586 | ,00 |
| 24/10/2007 | 26,1740 | 0,50% | 25,9870 | 26,3990 | 25,9680 | 556.069 | ,00 |
| 23/10/2007 | 26,0430 | -1,21% | 26,3430 | 26,4740 | 26,0050 | 791.101 | ,00 |
| 22/10/2007 | 26,3620 | -1,13% | 26,2680 | 26,6620 | 26,1930 | 933.136 | ,00 |
| 19/10/2007 | 26,6620 | 4,33% | 25,8370 | 26,6620 | 25,7800 | 1.779.553 | ,00 |
| 18/10/2007 | 25,5550 | -2,16% | 26,2680 | 26,2680 | 25,4610 | 406.603 | ,00 |
| 17/10/2007 | 26,1180 | -0,64% | 26,2870 | 26,3060 | 25,8930 | 572.038 | ,00 |
| 16/10/2007 | 26,2870 | -0,50% | 26,2680 | 26,3990 | 26,1740 | 984.557 | ,00 |
| 15/10/2007 | 26,4180 | 0,43% | 26,2680 | 26,5870 | 26,2680 | 259.087 | ,00 |
| 12/10/2007 | 26,3060 | 0,07% | 26,2680 | 26,4370 | 26,1930 | 386.320 | ,00 |
| 11/10/2007 | 26,2870 | -0,64% | 26,2680 | 26,6060 | 26,2680 | 443.644 | ,00 |
| 10/10/2007 | 26,4560 | 0,86% | 26,2310 | 26,4560 | 26,2310 | 499.038 | ,00 |
| 09/10/2007 | 26,2310 | 2,42% | 25,7050 | 26,2310 | 25,7050 | 747.589 | ,00 |
| 08/10/2007 | 25,6110 | 0,37% | 25,2550 | 26,1740 | 25,2550 | 571.376 | ,00 |
| 05/10/2007 | 25,5170 | 2,18% | 25,1230 | 25,5360 | 24,9730 | 515.268 | ,00 |
| 04/10/2007 | 24,9730 | -1,34% | 25,3110 | 25,4800 | 24,9550 | 447.064 | ,00 |
| 03/10/2007 | 25,3110 | -0,15% | 25,3490 | 25,5360 | 25,1610 | 356.226 | ,00 |
| 02/10/2007 | 25,3490 | -0,88% | 25,6860 | 25,7430 | 25,3490 | 568.160 | ,00 |
| 01/10/2007 | 25,5740 | 0,22% | 25,7050 | 25,7240 | 25,4800 | 717.783 | ,00 |
| 28/9/2007 | 25,5170 | -0,44% | 25,7050 | 25,7050 | 25,2550 | 483.185 | ,00 |
| 27/9/2007 | 25,6300 | 1,34% | 25,6680 | 25,7610 | 25,4430 | 1.015.139 | ,00 |
| 26/9/2007 | 25,2920 | 2,90% | 24,8610 | 25,2920 | 24,7300 | 697.284 | ,00 |
| 25/9/2007 | 24,5790 | 0,07% | 24,5420 | 24,7670 | 24,5420 | 1.529.190 | ,00 |
| 24/9/2007 | 24,5610 | 0,62% | 24,4100 | 24,6730 | 24,4100 | 575.792 | ,00 |
| 21/9/2007 | 24,4100 | -0,76% | 24,5980 | 25,1420 | 24,4100 | 1.693.417 | ,00 |
| 20/9/2007 | 24,5980 | -1,06% | 24,8610 | 24,9170 | 24,5420 | 231.347 | ,00 |
| 19/9/2007 | 24,8610 | 1,22% | 25,2170 | 25,3300 | 24,8610 | 966.660 | ,00 |
| 18/9/2007 | 24,5610 | 2,75% | 23,9040 | 24,5790 | 23,9040 | 624.758 | ,00 |
| 17/9/2007 | 23,9040 | -0,70% | 24,2600 | 24,3540 | 23,9040 | 274.625 | ,00 |
| 14/9/2007 | 24,0730 | -1,91% | 24,5790 | 24,5790 | 24,0350 | 374.661 | ,00 |
| 13/9/2007 | 24,5420 | 0,23% | 24,4670 | 24,5420 | 24,2790 | 390.467 | ,00 |
| 12/9/2007 | 24,4860 | -0,76% | 24,7670 | 24,7670 | 24,4860 | 520.851 | ,00 |
| 11/9/2007 | 24,6730 | 0,38% | 24,8420 | 24,8420 | 24,5610 | 231.134 | ,00 |
| 10/9/2007 | 24,5790 | -0,91% | 24,5230 | 24,8040 | 24,3920 | 147.496 | ,00 |
| 07/9/2007 | 24,8040 | -2,08% | 25,3300 | 25,3300 | 24,8040 | 185.119 | ,00 |
| 06/9/2007 | 25,3300 | 0,00% | 25,2360 | 25,3300 | 25,1610 | 416.516 | ,00 |
| 05/9/2007 | 25,3300 | 0,45% | 25,4050 | 25,5550 | 25,3300 | 680.820 | ,00 |
| 04/9/2007 | 25,2170 | 2,83% | 24,6540 | 25,2550 | 24,5980 | 425.687 | ,00 |
| 03/9/2007 | 24,5230 | -2,68% | 25,4610 | 25,4610 | 24,5230 | 268.380 | ,00 |
| 31/8/2007 | 25,1990 | 0,60% | 25,0490 | 25,2920 | 25,0110 | 474.926 | ,00 |
| 30/8/2007 | 25,0490 | 0,76% | 24,8610 | 25,1610 | 24,8610 | 543.211 | ,00 |
| 29/8/2007 | 24,8610 | 1,77% | 24,3920 | 24,8610 | 24,3170 | 699.870 | ,00 |
| 28/8/2007 | 24,4290 | -0,61% | 24,5790 | 24,5790 | 24,3920 | 787.210 | ,00 |
| 27/8/2007 | 24,5790 | -0,15% | 24,6170 | 24,6360 | 24,4290 | 762.759 | ,00 |
| 24/8/2007 | 24,6170 | 0,00% | 24,6920 | 24,6920 | 24,4290 | 630.759 | ,00 |
| 23/8/2007 | 24,6170 | 0,15% | 24,7670 | 24,9550 | 24,6170 | 752.882 | ,00 |
| 22/8/2007 | 24,5790 | 1,24% | 24,6170 | 24,6170 | 24,2790 | 818.792 | ,00 |
| 21/8/2007 | 24,2790 | 0,70% | 24,2980 | 24,4100 | 23,9600 | 487.817 | ,00 |
| 20/8/2007 | 24,1100 | -0,77% | 24,4290 | 24,4290 | 24,1100 | 492.684 | ,00 |
| 17/8/2007 | 24,2980 | 7,03% | 22,7220 | 24,4100 | 22,7220 | 1.350.401 | ,00 |
| 16/8/2007 | 22,7030 | 0,16% | 22,5340 | 22,7970 | 22,0090 | 735.904 | ,00 |
| 14/8/2007 | 22,6660 | -0,57% | 22,9660 | 23,0030 | 22,6090 | 280.355 | ,00 |
| 13/8/2007 | 22,7970 | -0,82% | 23,2290 | 23,3410 | 22,5340 | 394.880 | ,00 |
| 10/8/2007 | 22,9850 | -1,76% | 22,9850 | 23,1720 | 22,6090 | 1.327.394 | ,00 |
| 09/8/2007 | 23,3970 | -2,20% | 23,9230 | 23,9230 | 23,3410 | 692.042 | ,00 |
| 08/8/2007 | 23,9230 | -1,39% | 24,3920 | 24,4100 | 23,6410 | 564.745 | ,00 |
| 07/8/2007 | 24,2600 | 0,46% | 24,7670 | 24,7670 | 24,2040 | 303.444 | ,00 |
| 06/8/2007 | 24,1480 | -0,23% | 24,2040 | 24,2980 | 23,8290 | 720.114 | ,00 |
| 03/8/2007 | 24,2040 | -2,20% | 24,8610 | 24,8610 | 23,9980 | 617.956 | ,00 |
| 02/8/2007 | 24,7480 | 0,23% | 24,9920 | 24,9920 | 24,4480 | 455.017 | ,00 |
| 01/8/2007 | 24,6920 | 3,70% | 23,2100 | 24,7670 | 23,1720 | 1.521.135 | ,00 |
| 31/7/2007 | 23,8100 | 1,12% | 23,5660 | 23,9790 | 23,1160 | 1.207.815 | ,00 |
| 30/7/2007 | 23,5470 | -1,88% | 24,3170 | 24,3170 | 23,2660 | 768.146 | ,00 |
| 27/7/2007 | 23,9980 | -0,77% | 23,9040 | 24,0170 | 23,6980 | 857.612 | ,00 |
| 26/7/2007 | 24,1850 | -0,85% | 24,5610 | 24,5610 | 24,1670 | 523.227 | ,00 |
| 25/7/2007 | 24,3920 | 1,09% | 24,1290 | 24,4860 | 23,9040 | 741.592 | ,00 |
| 24/7/2007 | 24,1290 | -2,58% | 24,7670 | 24,7670 | 24,1290 | 487.884 | ,00 |
| 23/7/2007 | 24,7670 | 0,61% | 24,6730 | 24,8040 | 24,5230 | 322.958 | ,00 |
| 20/7/2007 | 24,6170 | -0,23% | 24,7670 | 24,9550 | 24,3540 | 449.468 | ,00 |
| 19/7/2007 | 24,6730 | -0,23% | 24,7300 | 24,9360 | 24,6360 | 447.781 | ,00 |
| 18/7/2007 | 24,7300 | -0,45% | 24,6170 | 24,8230 | 24,5420 | 890.595 | ,00 |
| 17/7/2007 | 24,8420 | -1,49% | 25,2170 | 25,2170 | 24,6360 | 760.321 | ,00 |
| 16/7/2007 | 25,2170 | 0,30% | 25,2360 | 25,3110 | 25,1050 | 925.114 | ,00 |
| 13/7/2007 | 25,1420 | 0,37% | 25,1420 | 25,1990 | 25,0490 | 1.193.988 | ,00 |
| 12/7/2007 | 25,0490 | 1,14% | 25,1420 | 25,1420 | 24,7860 | 587.391 | ,00 |
| 11/7/2007 | 24,7670 | -0,75% | 24,6730 | 24,8420 | 24,4860 | 577.682 | ,00 |
| 10/7/2007 | 24,9550 | -0,67% | 25,3300 | 25,3300 | 24,8980 | 1.335.292 | ,00 |
| 09/7/2007 | 25,1230 | 0,98% | 24,9550 | 25,1990 | 24,8980 | 1.060.019 | ,00 |
| 06/7/2007 | 24,8800 | 0,00% | 25,1230 | 25,1230 | 24,7480 | 1.530.367 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 43.775 |
| ΚΕΚΡ | 2,2800 | 3,64 % | 0,0800 | 64.951 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 39.113 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 21.815 |
| ΠΡΟΦ | 7,2400 | 2,84 % | 0,2000 | 16.734 |
| ΓΕΚΤΕΡΝΑ | 22,6800 | 2,81 % | 0,6200 | 142.055 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΕΛΛΑΚΤΩΡ | 1,3860 | 2,51 % | 0,0340 | 146.215 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 0,0610 | 8.528.686 |
| ΠΕΙΡ | 6,8620 | 0,50 % | 0,0340 | 6.059.546 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.405.403 |
| ΑΛΦΑ | 3,4860 | 0,03 % | 0,0010 | 5.079.141 |
| ΕΤΕ | 11,9850 | 0,21 % | 0,0250 | 3.794.693 |
| ΓΕΚΤΕΡΝΑ | 22,6800 | 2,81 % | 0,6200 | 3.184.740 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 2.502.677 |
| ΜΠΕΛΑ | 32,0200 | 0,25 % | 0,0800 | 2.261.254 |
| MTLN | 51,7500 | 0,39 % | 0,2000 | 2.217.156 |
| ΟΤΕ | 16,3000 | 0,62 % | 0,1000 | 878.020 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 2.669.952 | 8,53εκ. |
| ΑΛΦΑ | 3,4860 | 0,03 % | 1.458.989 | 5,08εκ. |
| ΠΕΙΡ | 6,8620 | 0,50 % | 885.469 | 6,06εκ. |
| AKTR | 7,7200 | -0,77 % | 697.884 | 5,41εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 383.313 | 24.149 |
| BOCHGR | 7,5000 | 0,54 % | 332.899 | 2,50εκ. |
| ΕΤΕ | 11,9850 | 0,21 % | 316.207 | 3,79εκ. |
| CREDIA | 1,4540 | 2,25 % | 217.313 | 317,3χιλ. |
| ΙΝΛΟΤ | 1,2140 | -0,82 % | 178.586 | 218,7χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3860 | 2,51 % | 146.215 | 202,4χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 7,7200 | -0,77 % | 697.884 | 0,34 % |
| ΚΕΚΡ | 2,2800 | 3,64 % | 64.951 | 0,33 % |
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 0,18 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 11.968 | 0,16 % |
| ΕΧΑΕ | 6,9100 | -0,58 % | 93.867 | 0,16 % |
| ΦΡΛΚ | 4,5450 | -1,94 % | 76.048 | 0,15 % |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 39.113 | 0,15 % |
| ΓΕΚΤΕΡΝΑ | 22,6800 | 2,81 % | 142.055 | 0,14 % |
| EIS | 1,2940 | 0,15 % | 19.309 | 0,13 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 18.387 | 0,12 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 8,77 % |
| ΚΕΚΡ | 2,2800 | 3,64 % | 64.951 | 7,73 % |
| ΠΡΟΦ | 7,2400 | 2,84 % | 16.734 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 14 | 4,96 % |
| ΙΛΥΔΑ | 3,2200 | -0,62 % | 3.546 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 7.840 | 4,56 % |
| ΝΑΥΠ | 1,2000 | -1,64 % | 7.871 | 4,10 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 18.387 | 3,91 % |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | 12.031 | 3,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|