| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
18,7700 €
-0,4700 (-2,44%)
- Άνοιγμα 19,3000
- Υψηλό 19,3300
- Χαμηλό 18,7700
- Όγκος 500.723
- Τζίρος 9.479.248 €
- Πράξεις 3.085
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/9/2002 | 9,4000 | -3,66% | 9,6630 | 9,6630 | 9,2690 | 912.498 | ,00 |
| 11/9/2002 | 9,7570 | -0,38% | 9,7380 | 9,7940 | 9,7000 | 164.135 | ,00 |
| 10/9/2002 | 9,7940 | -0,39% | 9,8320 | 9,8690 | 9,7570 | 87.645 | ,00 |
| 09/9/2002 | 9,8320 | 0,00% | 9,8510 | 9,8510 | 9,7570 | 114.281 | ,00 |
| 06/9/2002 | 9,8320 | 0,00% | 9,8320 | 9,8510 | 9,7940 | 135.596 | ,00 |
| 05/9/2002 | 9,8320 | 0,39% | 9,7570 | 9,9260 | 9,7570 | 370.793 | ,00 |
| 04/9/2002 | 9,7940 | 0,00% | 9,7940 | 9,8320 | 9,7380 | 390.734 | ,00 |
| 03/9/2002 | 9,7940 | 0,38% | 9,7190 | 9,8320 | 9,7190 | 595.304 | ,00 |
| 02/9/2002 | 9,7570 | -0,18% | 9,7570 | 9,8130 | 9,7570 | 86.319 | ,00 |
| 30/8/2002 | 9,7750 | 0,00% | 9,6820 | 9,8510 | 9,6250 | 1.237.085 | ,00 |
| 29/8/2002 | 9,7750 | 0,18% | 9,6630 | 9,8510 | 9,6630 | 619.839 | ,00 |
| 28/8/2002 | 9,7570 | 0,97% | 9,6630 | 9,8510 | 9,6250 | 253.391 | ,00 |
| 27/8/2002 | 9,6630 | -0,38% | 9,7000 | 9,7190 | 9,6070 | 201.807 | ,00 |
| 26/8/2002 | 9,7000 | 0,19% | 9,7570 | 9,7570 | 9,6630 | 106.479 | ,00 |
| 23/8/2002 | 9,6820 | -0,95% | 9,7750 | 9,8320 | 9,5880 | 164.983 | ,00 |
| 22/8/2002 | 9,7750 | 0,77% | 9,7000 | 9,9440 | 9,7000 | 195.621 | ,00 |
| 21/8/2002 | 9,7000 | -0,58% | 9,7000 | 9,8130 | 9,6440 | 1.852.056 | ,00 |
| 20/8/2002 | 9,7570 | -1,70% | 9,8880 | 9,9820 | 9,7000 | 811.192 | ,00 |
| 19/8/2002 | 9,9260 | -0,18% | 9,8880 | 10,0940 | 9,8690 | 1.186.266 | ,00 |
| 16/8/2002 | 9,9440 | -1,67% | 10,2070 | 10,2070 | 9,9260 | 421.208 | ,00 |
| 14/8/2002 | 10,1130 | 1,51% | 9,9630 | 10,1510 | 9,9260 | 1.019.829 | ,00 |
| 13/8/2002 | 9,9630 | -3,63% | 10,3380 | 10,3380 | 9,9260 | 964.817 | ,00 |
| 12/8/2002 | 10,3380 | 3,76% | 9,8880 | 10,4320 | 9,8880 | 1.766.860 | ,00 |
| 09/8/2002 | 9,9630 | 1,53% | 9,8510 | 10,0940 | 9,8510 | 1.056.539 | ,00 |
| 08/8/2002 | 9,8130 | 0,97% | 9,8510 | 9,8880 | 9,7190 | 477.899 | ,00 |
| 07/8/2002 | 9,7190 | 3,60% | 9,4190 | 9,7570 | 9,4190 | 1.055.454 | ,00 |
| 06/8/2002 | 9,3810 | 0,19% | 9,3630 | 9,4380 | 9,2880 | 349.233 | ,00 |
| 05/8/2002 | 9,3630 | -0,19% | 8,7440 | 9,3810 | 8,7440 | 537.646 | ,00 |
| 02/8/2002 | 9,3810 | -2,16% | 9,5500 | 9,5500 | 9,3810 | 1.009.877 | ,00 |
| 01/8/2002 | 9,5880 | 0,00% | 9,5880 | 9,6250 | 9,4000 | 1.415.102 | ,00 |
| 31/7/2002 | 9,5880 | -1,15% | 9,7570 | 9,7570 | 9,5310 | 715.232 | ,00 |
| 30/7/2002 | 9,7000 | -1,71% | 10,0380 | 10,0380 | 9,6070 | 782.722 | ,00 |
| 29/7/2002 | 9,8690 | 2,54% | 9,7570 | 9,8880 | 9,6630 | 2.337.889 | ,00 |
| 26/7/2002 | 9,6250 | -2,29% | 9,7570 | 9,8690 | 9,5310 | 902.717 | ,00 |
| 25/7/2002 | 9,8510 | 4,80% | 9,4750 | 10,0190 | 9,4750 | 1.230.328 | ,00 |
| 24/7/2002 | 9,4000 | 0,00% | 9,3440 | 9,5880 | 9,1940 | 2.503.967 | ,00 |
| 23/7/2002 | 9,4000 | 4,37% | 8,9310 | 9,5130 | 8,9310 | 3.728.451 | ,00 |
| 22/7/2002 | 9,0060 | -1,64% | 9,0250 | 9,1000 | 8,9310 | 1.704.810 | ,00 |
| 19/7/2002 | 9,1560 | -0,62% | 9,1000 | 9,3440 | 8,9690 | 2.790.809 | ,00 |
| 18/7/2002 | 9,2130 | -0,81% | 8,7060 | 9,2310 | 8,6680 | 15.590.216 | ,00 |
| 17/7/2002 | 9,2880 | 2,07% | 9,0060 | 9,2880 | 8,8560 | 65.149.558 | ,00 |
| 16/7/2002 | 9,1000 | 2,76% | 9,1750 | 9,3250 | 8,9500 | 883.159 | ,00 |
| 15/7/2002 | 8,8560 | 9,77% | 8,3490 | 8,8750 | 8,1810 | 1.018.921 | ,00 |
| 12/7/2002 | 8,0680 | 1,18% | 7,9740 | 8,1060 | 7,9740 | 336.733 | ,00 |
| 11/7/2002 | 7,9740 | 0,00% | 7,8800 | 7,9740 | 7,8800 | 565.148 | ,00 |
| 10/7/2002 | 7,9740 | -1,85% | 8,1240 | 8,1240 | 7,8800 | 425.382 | ,00 |
| 09/7/2002 | 8,1240 | -1,37% | 8,2180 | 8,2180 | 8,0490 | 63.836 | ,00 |
| 08/7/2002 | 8,2370 | -0,45% | 8,2180 | 8,2740 | 8,1990 | 200.726 | ,00 |
| 05/7/2002 | 8,2740 | -1,12% | 8,4430 | 8,4620 | 8,1430 | 166.368 | ,00 |
| 04/7/2002 | 8,3680 | 3,96% | 8,0490 | 8,4240 | 8,0490 | 167.631 | ,00 |
| 03/7/2002 | 8,0490 | -4,03% | 8,3490 | 8,3490 | 7,9740 | 304.783 | ,00 |
| 02/7/2002 | 8,3870 | -2,40% | 8,5930 | 8,5930 | 8,2560 | 93.350 | ,00 |
| 01/7/2002 | 8,5930 | -1,51% | 8,6310 | 8,7060 | 8,5000 | 154.110 | ,00 |
| 28/6/2002 | 8,7250 | 0,00% | 8,6310 | 8,7810 | 8,6310 | 177.316 | ,00 |
| 27/6/2002 | 8,7250 | -2,10% | 8,9500 | 9,1190 | 8,6120 | 312.735 | ,00 |
| 26/6/2002 | 8,9120 | -3,65% | 8,9120 | 9,1380 | 8,7060 | 418.732 | ,00 |
| 25/6/2002 | 9,2500 | 9,56% | 8,2180 | 9,3060 | 8,2180 | 1.454.680 | ,00 |
| 21/6/2002 | 8,4430 | 9,75% | 7,6930 | 8,4810 | 7,6930 | 2.227.117 | ,00 |
| 20/6/2002 | 7,6930 | 4,06% | 7,2610 | 7,7120 | 7,2610 | 965.726 | ,00 |
| 19/6/2002 | 7,3930 | -1,00% | 7,4300 | 7,4680 | 7,3180 | 702.792 | ,00 |
| 18/6/2002 | 7,4680 | 1,80% | 7,3930 | 7,5050 | 7,3740 | 56.665 | ,00 |
| 17/6/2002 | 7,3360 | 1,30% | 7,2420 | 7,5050 | 7,2050 | 151.395 | ,00 |
| 14/6/2002 | 7,2420 | -6,31% | 7,5430 | 7,5800 | 7,2050 | 401.399 | ,00 |
| 13/6/2002 | 7,7300 | -0,49% | 7,7490 | 7,8620 | 7,7120 | 55.333 | ,00 |
| 12/6/2002 | 7,7680 | -0,47% | 7,7870 | 7,7870 | 7,7300 | 24.282 | ,00 |
| 11/6/2002 | 7,8050 | 0,23% | 7,7870 | 7,8240 | 7,7870 | 20.562 | ,00 |
| 10/6/2002 | 7,7870 | -0,47% | 7,8240 | 7,9180 | 7,7680 | 40.633 | ,00 |
| 07/6/2002 | 7,8240 | -0,48% | 7,8050 | 7,8800 | 7,7680 | 30.837 | ,00 |
| 06/6/2002 | 7,8620 | 1,95% | 7,8430 | 7,8990 | 7,8050 | 141.258 | ,00 |
| 05/6/2002 | 7,7120 | 1,49% | 7,6360 | 7,7870 | 7,6360 | 23.717 | ,00 |
| 04/6/2002 | 7,5990 | -0,98% | 7,6740 | 7,6740 | 7,5800 | 56.355 | ,00 |
| 03/6/2002 | 7,6740 | -0,72% | 7,8800 | 7,8800 | 7,6550 | 33.215 | ,00 |
| 31/5/2002 | 7,7300 | 1,47% | 7,6180 | 7,8430 | 7,6180 | 131.302 | ,00 |
| 30/5/2002 | 7,6180 | -1,22% | 7,7120 | 7,7120 | 7,5800 | 126.398 | ,00 |
| 29/5/2002 | 7,7120 | -2,13% | 7,9560 | 7,9560 | 7,7120 | 61.099 | ,00 |
| 28/5/2002 | 7,8800 | -0,48% | 7,9180 | 7,9370 | 7,7300 | 105.921 | ,00 |
| 27/5/2002 | 7,9180 | -4,74% | 8,3120 | 8,3120 | 7,8050 | 142.100 | ,00 |
| 24/5/2002 | 8,3120 | -1,55% | 8,5180 | 8,5560 | 8,2740 | 117.029 | ,00 |
| 23/5/2002 | 8,4430 | -1,10% | 8,5370 | 8,5750 | 8,4060 | 209.305 | ,00 |
| 22/5/2002 | 8,5370 | -1,09% | 8,6680 | 8,6680 | 8,5000 | 122.802 | ,00 |
| 21/5/2002 | 8,6310 | -0,43% | 8,5750 | 8,7250 | 8,5370 | 80.422 | ,00 |
| 20/5/2002 | 8,6680 | 0,21% | 8,6120 | 8,7440 | 8,6120 | 84.947 | ,00 |
| 17/5/2002 | 8,6500 | 0,87% | 8,5370 | 8,7060 | 8,5370 | 109.525 | ,00 |
| 16/5/2002 | 8,5750 | 1,34% | 8,4430 | 8,7250 | 8,4430 | 115.405 | ,00 |
| 15/5/2002 | 8,4620 | -1,32% | 8,5750 | 8,6500 | 8,4430 | 98.860 | ,00 |
| 14/5/2002 | 8,5750 | 3,40% | 8,2740 | 8,7250 | 8,2180 | 336.144 | ,00 |
| 13/5/2002 | 8,2930 | -0,67% | 8,2740 | 8,3490 | 8,2560 | 89.449 | ,00 |
| 10/5/2002 | 8,3490 | -0,45% | 8,3870 | 8,4060 | 8,3310 | 135.491 | ,00 |
| 09/5/2002 | 8,3870 | -0,66% | 8,4620 | 8,5000 | 8,3870 | 84.454 | ,00 |
| 08/5/2002 | 8,4430 | 1,34% | 8,3490 | 8,4430 | 8,3310 | 142.554 | ,00 |
| 02/5/2002 | 8,3310 | 2,07% | 8,1240 | 8,3680 | 8,1240 | 77.994 | ,00 |
| 30/4/2002 | 8,1620 | 0,23% | 8,0300 | 8,2370 | 8,0300 | 84.230 | ,00 |
| 29/4/2002 | 8,1430 | 0,46% | 8,1620 | 8,1620 | 8,0490 | 236.062 | ,00 |
| 26/4/2002 | 8,1060 | 0,95% | 8,0490 | 8,1810 | 8,0490 | 124.666 | ,00 |
| 25/4/2002 | 8,0300 | 0,93% | 7,5430 | 8,0300 | 7,5430 | 49.257 | ,00 |
| 24/4/2002 | 7,9560 | 1,20% | 7,9180 | 7,9560 | 7,8800 | 32.213 | ,00 |
| 23/4/2002 | 7,8620 | 0,24% | 7,8430 | 7,9370 | 7,8050 | 14.810 | ,00 |
| 22/4/2002 | 7,8430 | 0,72% | 7,8800 | 7,8800 | 7,8430 | 13.772 | ,00 |
| 19/4/2002 | 7,7870 | 0,24% | 7,8430 | 7,8430 | 7,7300 | 18.846 | ,00 |
| 18/4/2002 | 7,7680 | -1,20% | 7,8800 | 7,8800 | 7,7680 | 70.394 | ,00 |
| 17/4/2002 | 7,8620 | 0,96% | 7,8240 | 7,8990 | 7,8240 | 26.120 | ,00 |
| 16/4/2002 | 7,7870 | 1,22% | 7,6360 | 7,7870 | 7,6360 | 35.181 | ,00 |
| 15/4/2002 | 7,6930 | -1,21% | 7,7300 | 7,7870 | 7,6740 | 16.716 | ,00 |
| 12/4/2002 | 7,7870 | 0,00% | 7,7870 | 7,8050 | 7,7490 | 15.062 | ,00 |
| 11/4/2002 | 7,7870 | 0,49% | 7,7490 | 7,8050 | 7,7120 | 12.791 | ,00 |
| 10/4/2002 | 7,7490 | 0,48% | 7,7120 | 7,7680 | 7,6550 | 11.672 | ,00 |
| 09/4/2002 | 7,7120 | 1,00% | 7,5990 | 7,8050 | 7,5990 | 195.514 | ,00 |
| 08/4/2002 | 7,6360 | -2,64% | 7,8240 | 7,8800 | 7,6180 | 39.493 | ,00 |
| 05/4/2002 | 7,8430 | 1,95% | 7,7680 | 7,8800 | 7,7490 | 117.423 | ,00 |
| 04/4/2002 | 7,6930 | 0,00% | 7,6930 | 7,8050 | 7,6740 | 60.624 | ,00 |
| 03/4/2002 | 7,6930 | 1,49% | 7,5430 | 7,7120 | 7,5430 | 20.995 | ,00 |
| 02/4/2002 | 7,5800 | -0,98% | 7,6360 | 7,6550 | 7,5050 | 120.760 | ,00 |
| 28/3/2002 | 7,6550 | -0,49% | 7,7120 | 7,8240 | 7,5610 | 103.822 | ,00 |
| 27/3/2002 | 7,6930 | 2,50% | 7,5800 | 7,6930 | 7,5430 | 805.292 | ,00 |
| 26/3/2002 | 7,5050 | -2,44% | 7,6930 | 7,6930 | 7,4860 | 1.035.470 | ,00 |
| 22/3/2002 | 7,6930 | -0,72% | 7,6360 | 7,7300 | 7,5240 | 56.217 | ,00 |
| 21/3/2002 | 7,7490 | -2,37% | 7,9180 | 7,9180 | 7,6550 | 83.642 | ,00 |
| 20/3/2002 | 7,9370 | -2,53% | 8,0120 | 8,0490 | 7,8990 | 36.038 | ,00 |
| 19/3/2002 | 8,1430 | -0,91% | 8,2740 | 8,2740 | 8,0490 | 68.827 | ,00 |
| 15/3/2002 | 8,2180 | 0,00% | 8,2560 | 8,2740 | 8,1810 | 8.453 | ,00 |
| 14/3/2002 | 8,2180 | 0,92% | 8,1430 | 8,2180 | 8,0490 | 24.143 | ,00 |
| 13/3/2002 | 8,1430 | 0,23% | 8,0680 | 8,1810 | 8,0680 | 10.480 | ,00 |
| 12/3/2002 | 8,1240 | -0,47% | 8,1990 | 8,2180 | 8,0680 | 36.931 | ,00 |
| 11/3/2002 | 8,1620 | -0,91% | 8,2930 | 8,3490 | 8,1430 | 26.840 | ,00 |
| 08/3/2002 | 8,2370 | 1,15% | 8,1240 | 8,2930 | 8,0490 | 182.781 | ,00 |
| 07/3/2002 | 8,1430 | -1,58% | 8,3120 | 8,4240 | 8,0680 | 302.736 | ,00 |
| 06/3/2002 | 8,2740 | -1,78% | 8,4430 | 8,4430 | 8,2180 | 113.282 | ,00 |
| 05/3/2002 | 8,4240 | -1,76% | 8,5370 | 8,6120 | 8,4240 | 30.944 | ,00 |
| 04/3/2002 | 8,5750 | 0,67% | 8,5930 | 8,6120 | 8,5180 | 28.631 | ,00 |
| 01/3/2002 | 8,5180 | 2,48% | 8,2560 | 8,5930 | 8,2560 | 157.928 | ,00 |
| 28/2/2002 | 8,3120 | -0,67% | 8,0870 | 8,3490 | 8,0870 | 98.183 | ,00 |
| 27/2/2002 | 8,3680 | -2,41% | 8,4620 | 8,6120 | 8,3490 | 78.671 | ,00 |
| 26/2/2002 | 8,5750 | 1,56% | 8,4430 | 8,5930 | 8,4430 | 35.923 | ,00 |
| 25/2/2002 | 8,4430 | 0,00% | 8,3870 | 8,4810 | 8,3310 | 20.813 | ,00 |
| 22/2/2002 | 8,4430 | -0,88% | 8,5370 | 8,5370 | 8,2560 | 66.770 | ,00 |
| 21/2/2002 | 8,5180 | 0,00% | 8,5370 | 8,7250 | 8,4240 | 48.766 | ,00 |
| 20/2/2002 | 8,5180 | 0,89% | 8,2370 | 8,5930 | 8,2370 | 116.781 | ,00 |
| 19/2/2002 | 8,4430 | -1,75% | 8,5560 | 8,5930 | 8,3870 | 127.887 | ,00 |
| 18/2/2002 | 8,5930 | 3,14% | 8,3310 | 8,7060 | 8,3310 | 289.864 | ,00 |
| 15/2/2002 | 8,3310 | 3,02% | 8,0870 | 8,4430 | 8,0870 | 218.929 | ,00 |
| 14/2/2002 | 8,0870 | 0,00% | 7,9930 | 8,1620 | 7,9930 | 47.956 | ,00 |
| 13/2/2002 | 8,0870 | 0,00% | 8,0680 | 8,0870 | 7,9930 | 11.885 | ,00 |
| 12/2/2002 | 8,0870 | 0,00% | 8,0870 | 8,1240 | 8,0680 | 32.168 | ,00 |
| 11/2/2002 | 8,0870 | 0,24% | 8,0680 | 8,1240 | 8,0300 | 28.553 | ,00 |
| 08/2/2002 | 8,0680 | -1,15% | 8,1620 | 8,1810 | 8,0300 | 97.448 | ,00 |
| 07/2/2002 | 8,1620 | 0,23% | 8,1060 | 8,1810 | 8,1060 | 18.974 | ,00 |
| 06/2/2002 | 8,1430 | 0,23% | 8,1430 | 8,2180 | 8,0490 | 44.961 | ,00 |
| 05/2/2002 | 8,1240 | -0,70% | 8,1060 | 8,1810 | 8,0300 | 165.550 | ,00 |
| 04/2/2002 | 8,1810 | -1,12% | 8,2740 | 8,2740 | 8,1620 | 74.222 | ,00 |
| 01/2/2002 | 8,2740 | -0,23% | 8,1990 | 8,2930 | 8,1990 | 46.668 | ,00 |
| 31/1/2002 | 8,2930 | 1,60% | 8,2370 | 8,3310 | 8,1620 | 119.449 | ,00 |
| 30/1/2002 | 8,1620 | 0,00% | 7,9930 | 8,1620 | 7,9740 | 74.002 | ,00 |
| 29/1/2002 | 8,1620 | 1,64% | 7,9560 | 8,3310 | 7,9560 | 165.870 | ,00 |
| 28/1/2002 | 8,0300 | 2,14% | 7,6180 | 8,0490 | 7,6180 | 81.355 | ,00 |
| 25/1/2002 | 7,8620 | 0,73% | 7,7490 | 7,8800 | 7,7120 | 45.132 | ,00 |
| 24/1/2002 | 7,8050 | 1,21% | 7,7680 | 7,8990 | 7,7680 | 137.911 | ,00 |
| 23/1/2002 | 7,7120 | 2,50% | 7,5050 | 7,8800 | 7,5050 | 192.688 | ,00 |
| 22/1/2002 | 7,5240 | 1,01% | 7,4300 | 7,5430 | 7,4110 | 38.853 | ,00 |
| 21/1/2002 | 7,4490 | -0,25% | 7,4110 | 7,4860 | 7,4110 | 88.302 | ,00 |
| 18/1/2002 | 7,4680 | 0,00% | 7,4300 | 7,5050 | 7,3930 | 89.698 | ,00 |
| 17/1/2002 | 7,4680 | 1,27% | 7,3180 | 7,5240 | 7,3180 | 134.153 | ,00 |
| 16/1/2002 | 7,3740 | -1,26% | 7,3360 | 7,4680 | 7,3360 | 117.896 | ,00 |
| 15/1/2002 | 7,4680 | -1,23% | 7,5050 | 7,5430 | 7,4300 | 189.053 | ,00 |
| 14/1/2002 | 7,5610 | -1,72% | 7,5430 | 7,5990 | 7,4110 | 176.391 | ,00 |
| 11/1/2002 | 7,6930 | 0,50% | 7,6180 | 7,7870 | 7,6180 | 127.273 | ,00 |
| 10/1/2002 | 7,6550 | 2,00% | 7,5050 | 7,6740 | 7,4490 | 81.854 | ,00 |
| 09/1/2002 | 7,5050 | 0,00% | 7,5050 | 7,5050 | 7,4300 | 57.960 | ,00 |
| 08/1/2002 | 7,5050 | -0,99% | 7,5240 | 7,5800 | 7,4680 | 117.796 | ,00 |
| 07/1/2002 | 7,5800 | 0,25% | 7,5240 | 7,6550 | 7,4860 | 67.415 | ,00 |
| 04/1/2002 | 7,5610 | 3,07% | 7,3740 | 7,5800 | 7,1860 | 146.246 | ,00 |
| 03/1/2002 | 7,3360 | 4,55% | 7,1110 | 7,5610 | 7,0740 | 226.255 | ,00 |
| 02/1/2002 | 7,0170 | 3,02% | 6,8110 | 7,0360 | 6,8110 | 32.490 | ,00 |
| 28/12/2001 | 6,8110 | 0,28% | 6,7920 | 6,8110 | 6,7170 | 66.450 | ,00 |
| 27/12/2001 | 6,7920 | 0,83% | 6,6610 | 6,7920 | 6,6610 | 8.822 | ,00 |
| 24/12/2001 | 6,7360 | 1,71% | 6,5480 | 6,8300 | 6,5290 | 632.440 | ,00 |
| 21/12/2001 | 6,6230 | -0,29% | 6,6050 | 6,6420 | 6,4920 | 622.316 | ,00 |
| 20/12/2001 | 6,6420 | -0,84% | 6,7170 | 6,7170 | 6,5860 | 42.779 | ,00 |
| 19/12/2001 | 6,6980 | 1,41% | 6,6050 | 6,7550 | 6,5670 | 38.108 | ,00 |
| 18/12/2001 | 6,6050 | -0,56% | 6,5110 | 6,6800 | 6,5110 | 340.781 | ,00 |
| 17/12/2001 | 6,6420 | 0,56% | 6,6050 | 6,6610 | 6,4920 | 334.948 | ,00 |
| 14/12/2001 | 6,6050 | -0,56% | 6,5480 | 6,6420 | 6,5480 | 31.243 | ,00 |
| 13/12/2001 | 6,6420 | -0,57% | 6,6050 | 6,6800 | 6,5290 | 42.126 | ,00 |
| 12/12/2001 | 6,6800 | -1,11% | 6,7550 | 6,7730 | 6,6230 | 43.320 | ,00 |
| 11/12/2001 | 6,7550 | 0,28% | 6,6800 | 6,8110 | 6,5670 | 49.481 | ,00 |
| 10/12/2001 | 6,7360 | -0,28% | 6,6610 | 6,7550 | 6,6420 | 18.984 | ,00 |
| 07/12/2001 | 6,7550 | 0,28% | 6,6050 | 6,7550 | 6,6050 | 28.119 | ,00 |
| 06/12/2001 | 6,7360 | 1,13% | 6,6610 | 6,7730 | 6,6610 | 60.060 | ,00 |
| 05/12/2001 | 6,6610 | 0,00% | 6,2860 | 6,6980 | 6,2860 | 21.358 | ,00 |
| 04/12/2001 | 6,6610 | 0,85% | 6,6420 | 6,7170 | 6,6050 | 29.335 | ,00 |
| 03/12/2001 | 6,6050 | -2,22% | 6,7550 | 6,7550 | 6,4920 | 70.774 | ,00 |
| 30/11/2001 | 6,7550 | 1,12% | 6,6800 | 6,8300 | 6,6800 | 62.112 | ,00 |
| 29/11/2001 | 6,6800 | 1,14% | 6,6230 | 6,8490 | 6,4730 | 61.243 | ,00 |
| 28/11/2001 | 6,6050 | 0,87% | 6,5290 | 6,6050 | 6,4730 | 40.273 | ,00 |
| 27/11/2001 | 6,5480 | 1,16% | 6,5110 | 6,5670 | 6,4730 | 32.684 | ,00 |
| 26/11/2001 | 6,4730 | -1,43% | 6,5110 | 6,6420 | 6,4540 | 122.595 | ,00 |
| 23/11/2001 | 6,5670 | -1,69% | 6,6800 | 6,6800 | 6,4920 | 73.741 | ,00 |
| 22/11/2001 | 6,6800 | -0,55% | 6,6230 | 6,7920 | 6,6230 | 187.842 | ,00 |
| 21/11/2001 | 6,7170 | -0,56% | 6,7550 | 6,8110 | 6,6980 | 149.913 | ,00 |
| 20/11/2001 | 6,7550 | -1,63% | 6,8300 | 6,9230 | 6,7360 | 86.991 | ,00 |
| 19/11/2001 | 6,8670 | 1,94% | 6,7550 | 6,8860 | 6,7550 | 172.980 | ,00 |
| 16/11/2001 | 6,7360 | 3,76% | 6,4920 | 6,7550 | 6,4730 | 162.374 | ,00 |
| 15/11/2001 | 6,4920 | -1,98% | 6,6230 | 6,6610 | 6,4170 | 117.082 | ,00 |
| 14/11/2001 | 6,6230 | 4,74% | 6,4360 | 6,6230 | 6,3790 | 220.083 | ,00 |
| 13/11/2001 | 6,3230 | 1,51% | 6,1170 | 6,3610 | 6,1170 | 75.159 | ,00 |
| 12/11/2001 | 6,2290 | -2,64% | 6,3980 | 6,3980 | 6,2290 | 130.620 | ,00 |
| 09/11/2001 | 6,3980 | 0,30% | 6,3790 | 6,4730 | 6,2860 | 231.670 | ,00 |
| 08/11/2001 | 6,3790 | 4,61% | 6,1540 | 6,3980 | 6,1170 | 385.293 | ,00 |
| 07/11/2001 | 6,0980 | 2,52% | 5,8170 | 6,1360 | 5,8170 | 182.914 | ,00 |
| 06/11/2001 | 5,9480 | 1,28% | 5,9100 | 6,0790 | 5,8170 | 334.543 | ,00 |
| 05/11/2001 | 5,8730 | 3,98% | 5,6480 | 5,9100 | 5,6480 | 201.494 | ,00 |
| 02/11/2001 | 5,6480 | -0,98% | 5,6850 | 5,7410 | 5,6100 | 65.267 | ,00 |
| 01/11/2001 | 5,7040 | 2,02% | 5,7230 | 5,7790 | 5,6100 | 254.481 | ,00 |
| 31/10/2001 | 5,5910 | 1,01% | 5,5160 | 5,6660 | 5,5160 | 107.798 | ,00 |
| 30/10/2001 | 5,5350 | 0,34% | 5,4410 | 5,5350 | 5,4410 | 66.248 | ,00 |
| 29/10/2001 | 5,5160 | 1,73% | 5,4220 | 5,5350 | 5,3850 | 27.736 | ,00 |
| 26/10/2001 | 5,4220 | 0,33% | 5,4220 | 5,5160 | 5,3660 | 23.792 | ,00 |
| 25/10/2001 | 5,4040 | -2,37% | 5,4790 | 5,5350 | 5,3660 | 50.579 | ,00 |
| 24/10/2001 | 5,5350 | 0,69% | 5,4600 | 5,5350 | 5,4600 | 35.655 | ,00 |
| 23/10/2001 | 5,4970 | -1,36% | 5,6100 | 5,6480 | 5,4600 | 175.037 | ,00 |
| 22/10/2001 | 5,5730 | 1,38% | 5,6290 | 5,6290 | 5,5350 | 68.838 | ,00 |
| 19/10/2001 | 5,4970 | 0,00% | 5,4970 | 5,6100 | 5,4410 | 72.569 | ,00 |
| 18/10/2001 | 5,4970 | -2,34% | 5,4790 | 5,6290 | 5,4790 | 70.384 | ,00 |
| 17/10/2001 | 5,6290 | 2,05% | 5,5540 | 5,6480 | 5,5350 | 113.810 | ,00 |
| 16/10/2001 | 5,5160 | 1,38% | 5,4970 | 5,5730 | 5,4790 | 80.936 | ,00 |
| 15/10/2001 | 5,4410 | -0,35% | 5,4410 | 5,4790 | 5,4220 | 36.018 | ,00 |
| 12/10/2001 | 5,4600 | -0,67% | 5,3470 | 5,5350 | 5,3470 | 71.226 | ,00 |
| 11/10/2001 | 5,4970 | 1,03% | 5,5350 | 5,5730 | 5,4600 | 162.139 | ,00 |
| 10/10/2001 | 5,4410 | 4,31% | 5,2350 | 5,4600 | 5,1790 | 135.065 | ,00 |
| 09/10/2001 | 5,2160 | -0,36% | 5,2720 | 5,3100 | 5,1970 | 83.281 | ,00 |
| 08/10/2001 | 5,2350 | 2,21% | 5,0290 | 5,2540 | 4,9160 | 100.017 | ,00 |
| 05/10/2001 | 5,1220 | 3,41% | 4,9910 | 5,2160 | 4,9720 | 327.167 | ,00 |
| 04/10/2001 | 4,9530 | 0,00% | 5,0470 | 5,0660 | 4,9350 | 62.474 | ,00 |
| 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 | 0,00% | 4,3720 | 4,4090 | 4,3160 | 58.712 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|