| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | -0,0600 | 171.233 |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | -0,0450 | 10.100 |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | -1,8000 | 65 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 2.320.467 |
| ΝΤΟΠΛΕΡ | 0,7250 | -3,97 % | -0,0300 | 16.026 |
| ΕΛΒΕ | 5,3000 | -3,64 % | -0,2000 | 435 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 5.706.247 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 222.712 |
| ΚΕΚΡ | 1,9800 | -2,94 % | -0,0600 | 7.822 |
| CREDIA | 1,5020 | -2,85 % | -0,0440 | 396.605 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
18,3000 €
0,1000 (0,55%)
- Άνοιγμα 18,3000
- Υψηλό 18,4100
- Χαμηλό 18,2000
- Όγκος 266.994
- Τζίρος 4.887.284 €
- Πράξεις 1.362
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 1,30% | 4,3720 | 4,4090 | 4,3160 | 58.712 | ,00 |
| 28/6/2001 | 4,3160 | 6,49% | 4,0710 | 4,3720 | 4,0710 | 191.367 | ,00 |
| 27/6/2001 | 4,0530 | 1,89% | 3,9780 | 4,0900 | 3,9400 | 34.984 | ,00 |
| 26/6/2001 | 3,9780 | -1,85% | 4,0530 | 4,0530 | 3,8840 | 127.305 | ,00 |
| 25/6/2001 | 4,0530 | -5,68% | 4,1650 | 4,2220 | 4,0150 | 62.773 | ,00 |
| 22/6/2001 | 4,2970 | -1,72% | 4,3910 | 4,3910 | 4,1650 | 101.029 | ,00 |
| 21/6/2001 | 4,3720 | -0,43% | 4,3910 | 4,4090 | 4,2590 | 74.455 | ,00 |
| 20/6/2001 | 4,3910 | -4,48% | 4,6160 | 4,6160 | 4,3340 | 162.875 | ,00 |
| 19/6/2001 | 4,5970 | 0,42% | 4,5220 | 4,6720 | 4,5220 | 36.125 | ,00 |
| 18/6/2001 | 4,5780 | 0,42% | 4,5220 | 4,6340 | 4,5030 | 10.404 | ,00 |
| 15/6/2001 | 4,5590 | -1,62% | 4,5590 | 4,6530 | 4,5220 | 33.236 | ,00 |
| 14/6/2001 | 4,6340 | -1,99% | 4,7280 | 4,7660 | 4,5970 | 52.721 | ,00 |
| 13/6/2001 | 4,7280 | -0,40% | 4,7280 | 4,8030 | 4,6720 | 76.715 | ,00 |
| 12/6/2001 | 4,7470 | -1,94% | 4,8410 | 4,8410 | 4,6910 | 69.563 | ,00 |
| 11/6/2001 | 4,8410 | -0,76% | 4,8970 | 4,8970 | 4,7280 | 56.804 | ,00 |
| 08/6/2001 | 4,8780 | 0,00% | 4,8970 | 4,8970 | 4,7470 | 59.692 | ,00 |
| 07/6/2001 | 4,8780 | 0,00% | 4,8970 | 4,9350 | 4,8410 | 25.113 | ,00 |
| 06/6/2001 | 4,8780 | 0,76% | 4,8600 | 4,9160 | 4,8220 | 65.054 | ,00 |
| 05/6/2001 | 4,8410 | -3,37% | 4,9720 | 5,0290 | 4,7280 | 74.573 | ,00 |
| 01/6/2001 | 5,0100 | 1,91% | 4,9910 | 5,1030 | 4,9720 | 204.627 | ,00 |
| 31/5/2001 | 4,9160 | -1,13% | 4,9160 | 5,0100 | 4,9160 | 48.383 | ,00 |
| 30/5/2001 | 4,9720 | 0,38% | 4,9720 | 4,9720 | 4,8970 | 58.456 | ,00 |
| 29/5/2001 | 4,9530 | 0,00% | 5,0100 | 5,0100 | 4,9350 | 46.262 | ,00 |
| 28/5/2001 | 4,9530 | 0,36% | 4,9720 | 5,0850 | 4,9350 | 82.439 | ,00 |
| 25/5/2001 | 4,9350 | 0,00% | 4,9720 | 5,0100 | 4,8970 | 105.346 | ,00 |
| 24/5/2001 | 4,9350 | -0,74% | 4,9720 | 4,9720 | 4,8970 | 51.954 | ,00 |
| 23/5/2001 | 4,9720 | 0,00% | 5,0290 | 5,0290 | 4,9160 | 79.817 | ,00 |
| 22/5/2001 | 4,9720 | -1,49% | 5,0660 | 5,0660 | 4,9350 | 49.225 | ,00 |
| 21/5/2001 | 5,0470 | 0,00% | 5,1220 | 5,1410 | 5,0100 | 223.345 | ,00 |
| 18/5/2001 | 5,0470 | 3,46% | 4,9350 | 5,0850 | 4,9160 | 190.312 | ,00 |
| 17/5/2001 | 4,8780 | -0,77% | 4,9530 | 4,9910 | 4,8600 | 52.455 | ,00 |
| 16/5/2001 | 4,9160 | 0,78% | 4,8780 | 4,9350 | 4,8600 | 65.022 | ,00 |
| 15/5/2001 | 4,8780 | 0,00% | 4,8970 | 4,9530 | 4,8410 | 90.029 | ,00 |
| 14/5/2001 | 4,8780 | -1,89% | 4,9530 | 4,9530 | 4,8600 | 102.703 | ,00 |
| 11/5/2001 | 4,9720 | -0,38% | 5,1030 | 5,1030 | 4,9530 | 83.772 | ,00 |
| 10/5/2001 | 4,9910 | 0,38% | 4,9720 | 5,0850 | 4,9160 | 79.743 | ,00 |
| 09/5/2001 | 4,9720 | 0,00% | 4,9720 | 5,0290 | 4,8600 | 144.519 | ,00 |
| 08/5/2001 | 4,9720 | 0,38% | 4,9530 | 5,1030 | 4,9350 | 89.965 | ,00 |
| 07/5/2001 | 4,9530 | -3,66% | 5,1600 | 5,1790 | 4,9350 | 196.590 | ,00 |
| 04/5/2001 | 5,1410 | -1,44% | 5,1790 | 5,2720 | 5,1220 | 373.162 | ,00 |
| 03/5/2001 | 5,2160 | 1,46% | 5,2160 | 5,3470 | 5,1410 | 396.901 | ,00 |
| 02/5/2001 | 5,1410 | 4,17% | 4,9910 | 5,3850 | 4,9530 | 1.167.656 | ,00 |
| 30/4/2001 | 4,9350 | -2,22% | 5,0660 | 5,1410 | 4,8970 | 239.867 | ,00 |
| 27/4/2001 | 5,0470 | -0,38% | 5,0660 | 5,2720 | 4,9910 | 690.331 | ,00 |
| 26/4/2001 | 5,0660 | -4,25% | 5,3470 | 5,4220 | 4,9720 | 768.197 | ,00 |
| 25/4/2001 | 5,2910 | 0,00% | 5,2350 | 5,9290 | 5,1790 | 3.806.770 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 0,1400 | 97.872 |
| EIS | 1,6860 | 7,80 % | 0,1220 | 306.165 |
| ΝΑΥΠ | 1,3700 | 6,20 % | 0,0800 | 12.579 |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 0,1400 | 71.327 |
| ΑΒΕ | 0,5200 | 4,00 % | 0,0200 | 132.821 |
| ΛΑΜΨΑ | 41,0000 | 3,54 % | 1,4000 | 450 |
| ΣΠΙ | 0,6160 | 3,36 % | 0,0200 | 23.691 |
| ΠΑΙΡ | 0,9480 | 3,04 % | 0,0280 | 14.843 |
| ΕΛΙΝ | 2,3800 | 3,03 % | 0,0700 | 23.425 |
| ΚΟΥΕΣ | 7,4300 | 2,77 % | 0,2000 | 69.055 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | -0,0100 | 83.154.218 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 30.079.462 |
| ΠΕΙΡ | 7,0800 | -0,92 % | -0,0660 | 28.941.358 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 19.439.506 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 9.607.544 |
| ΜΠΕΛΑ | 26,9800 | -0,30 % | -0,0800 | 6.790.966 |
| ΟΤΕ | 16,0000 | 0,25 % | 0,0400 | 5.770.349 |
| ΟΠΑΠ | 18,3000 | 0,55 % | 0,1000 | 4.887.284 |
| ΔΕΗ | 14,7000 | -0,14 % | -0,0200 | 4.562.066 |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 0,0200 | 3.511.825 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 83,15εκ. |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | 5.706.247 | 19,44εκ. |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 28,94εκ. |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 3.231.658 | 3,51εκ. |
| ΕΤΕ | 12,7250 | -4,00 % | 2.320.467 | 30,08εκ. |
| BOCHGR | 7,8000 | -2,01 % | 410.289 | 3,23εκ. |
| CREDIA | 1,5020 | -2,85 % | 396.605 | 604,3χιλ. |
| ΟΤΕ | 16,0000 | 0,25 % | 360.159 | 5,77εκ. |
| ΙΚΤΙΝ | 0,4135 | -1,31 % | 338.574 | 140,8χιλ. |
| ΔΕΗ | 14,7000 | -0,14 % | 308.978 | 4,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 2,00 % |
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 1,01 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 0,51 % |
| ΕΧΑΕ | 6,3600 | 1,44 % | 272.852 | 0,45 % |
| ΕΚΤΕΡ | 3,1750 | 1,44 % | 112.204 | 0,42 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 0,41 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 0,37 % |
| ΙΛΥΔΑ | 5,3000 | 0,76 % | 49.457 | 0,35 % |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 0,32 % |
| ΚΟΥΑΛ | 1,4300 | 0,00 % | 87.187 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 11,38 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 9,59 % |
| ΝΑΥΠ | 1,3700 | 6,20 % | 12.579 | 8,91 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 8,08 % |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | 65 | 7,57 % |
| ΠΑΙΡ | 0,9480 | 3,04 % | 14.843 | 7,39 % |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | 10.100 | 7,27 % |
| ΔΑΙΟΣ | 7,0000 | -2,10 % | 1.209 | 6,99 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 6,76 % |
| ΚΕΚΡ | 1,9800 | -2,94 % | 7.822 | 6,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|