Συνεχης ενημερωση

    ΟΡΓ/ΣΜΟΣ ΠΡΟΓΝΩΣΤΙΚΩΝ ΑΓΩΝΩΝ ΠΟΔ/ΡΟΥ Α.Ε (ΟΠΑΠ)

    9,7000

    0,0300 (0,31%)

    • Άνοιγμα 9,6950
    • Υψηλό 9,7250
    • Χαμηλό 9,6150
    • Όγκος 337.425
    • Τζίρος 3.266.726 €
    • Πράξεις 1.181
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    12/11/2019 9,7000 0,31% 9,6950 9,7250 9,6150 337.425 3.266.726,35
    11/11/2019 9,6700 -0,31% 9,6000 9,6900 9,5950 270.455 2.608.501,05
    08/11/2019 9,7000 0,15% 9,6300 9,7100 9,5850 167.981 1.620.764,34
    07/11/2019 9,6850 1,41% 9,6000 9,7000 9,5600 381.630 3.682.380,97
    06/11/2019 9,5500 0,00% 9,6200 9,6900 9,5150 628.884 6.038.953,76
    05/11/2019 9,5500 -0,52% 9,5900 9,6950 9,4050 3.070.146 29.238.949,52
    04/11/2019 9,6000 -3,32% 9,9300 9,9350 9,6000 677.288 6.550.899,75
    01/11/2019 9,9300 1,85% 9,8100 9,9800 9,7700 531.897 5.269.509,49
    31/10/2019 9,7500 -0,51% 9,8000 9,8000 9,7000 446.917 4.355.221,02
    30/10/2019 9,8000 0,51% 9,7100 9,8000 9,7000 319.123 3.117.517,74
    29/10/2019 9,7500 0,00% 9,6800 9,8200 9,6800 391.080 3.815.767,76
    25/10/2019 9,7500 -0,10% 9,7300 9,8000 9,6750 187.826 1.830.289,18
    24/10/2019 9,7600 1,09% 9,6500 9,8100 9,6300 509.377 4.966.091,87
    23/10/2019 9,6550 -0,87% 9,7000 9,7250 9,6400 297.235 2.873.683,22
    22/10/2019 9,7400 -1,62% 9,8500 9,9000 9,7200 1.459.952 14.254.729,79
    21/10/2019 9,9000 0,20% 9,8600 9,9000 9,7550 370.068 3.637.242,51
    18/10/2019 9,8800 -0,20% 9,9000 9,9050 9,8150 534.540 5.281.033,78
    17/10/2019 9,9000 1,69% 9,7400 9,9300 9,7350 848.601 8.376.866,35
    16/10/2019 9,7350 2,04% 9,5750 9,7350 9,5500 461.424 4.464.783,78
    15/10/2019 9,5400 0,42% 9,4900 9,5850 9,4500 441.530 4.206.442,46
    14/10/2019 9,5000 -0,52% 9,5200 9,5200 9,4200 122.617 1.162.768,61
    11/10/2019 9,5500 1,98% 9,3650 9,5500 9,3650 253.969 2.406.708,21
    10/10/2019 9,3650 0,16% 9,3400 9,4700 9,3400 226.077 2.120.170,01
    09/10/2019 9,3500 -0,64% 9,3800 9,5150 9,3500 177.870 1.676.342,25
    08/10/2019 9,4100 -1,05% 9,5350 9,5350 9,3250 270.516 2.543.930,36
    07/10/2019 9,5100 2,76% 9,4100 9,5100 9,2650 170.176 1.602.295,34
    04/10/2019 9,2550 0,60% 9,2000 9,2950 9,2000 224.713 2.080.312,90
    03/10/2019 9,2000 -0,54% 9,2400 9,3400 9,2000 395.832 3.668.769,22
    02/10/2019 9,2500 -0,38% 9,2850 9,3400 9,2200 529.286 4.906.786,15
    01/10/2019 9,2850 -1,59% 9,4100 9,4250 9,2850 695.384 6.483.674,12
    30/9/2019 9,4350 -0,68% 9,5000 9,5650 9,4150 793.244 7.502.782,70
    27/9/2019 9,5000 -1,45% 9,6400 9,6950 9,5000 635.993 6.067.370,98
    26/9/2019 9,6400 0,36% 9,6400 9,7900 9,6100 236.829 2.296.683,66
    25/9/2019 9,6050 0,26% 9,5800 9,6600 9,5000 251.830 2.409.131,09
    24/9/2019 9,5800 -0,21% 9,6000 9,6950 9,5600 347.992 3.339.928,44
    23/9/2019 9,6000 -1,54% 9,7500 9,7500 9,6000 139.193 1.342.031,92
    20/9/2019 9,7500 -0,56% 9,7500 9,7800 9,6300 896.999 8.731.562,25
    19/9/2019 9,8050 -0,96% 9,8300 9,8450 9,7350 218.607 2.141.553,84
    18/9/2019 9,9000 0,00% 9,9000 9,9300 9,7800 314.362 3.099.757,19
    17/9/2019 9,9000 -0,50% 9,9500 9,9500 9,7500 238.290 2.348.204,99
    16/9/2019 9,9500 1,74% 9,6000 9,9500 9,6000 552.598 5.447.695,20
    13/9/2019 9,7800 0,98% 9,6000 9,7800 9,5650 198.628 1.931.659,95
    12/9/2019 9,6850 -0,56% 9,8000 9,8250 9,5300 287.331 2.768.710,86
    11/9/2019 9,7400 -0,61% 9,7600 9,8500 9,6200 428.542 4.165.108,99
    10/9/2019 9,8000 -0,76% 9,7650 9,8350 9,6600 267.518 2.614.147,79
    09/9/2019 9,8750 0,15% 9,8600 9,9450 9,7900 297.657 2.942.749,95
    06/9/2019 9,8600 0,61% 9,8600 9,8800 9,7800 396.542 3.903.639,13
    05/9/2019 9,8000 3,59% 9,5650 9,8000 9,4800 447.519 4.349.367,24
    04/9/2019 9,4600 0,75% 9,3900 9,5300 9,3900 441.999 4.191.184,39
    03/9/2019 9,3900 -2,19% 9,5200 9,5400 9,3900 286.213 2.702.774,96
    02/9/2019 9,6000 0,10% 9,5200 9,6300 9,4400 214.530 2.054.967,13
    30/8/2019 9,5900 0,31% 9,5250 9,6200 9,5200 572.397 5.485.726,18
    29/8/2019 9,5600 2,80% 9,3850 9,5600 9,3600 444.245 4.223.399,04
    28/8/2019 9,3000 1,09% 9,2300 9,3950 9,2100 388.252 3.612.665,04
    27/8/2019 9,2000 -0,54% 9,2500 9,2900 9,1900 1.714.207 15.790.430,36
    26/8/2019 9,2500 -1,28% 9,2900 9,3500 9,2100 334.169 3.100.245,14
    23/8/2019 9,3700 -0,85% 9,4600 9,5900 9,3500 334.537 3.152.756,19
    22/8/2019 9,4500 -0,63% 9,6200 9,6200 9,4200 260.475 2.467.429,07
    21/8/2019 9,5100 -0,58% 9,6500 9,6700 9,4600 179.876 1.715.143,97
    20/8/2019 9,5650 -0,52% 9,6150 9,6800 9,4600 316.498 3.021.664,95
    19/8/2019 9,6150 3,28% 9,3100 9,7650 9,3100 407.706 3.917.245,99
    16/8/2019 9,3100 -2,51% 9,5500 9,6150 9,3100 507.611 4.799.767,50
    14/8/2019 9,5500 -1,55% 9,7000 9,7800 9,5500 405.628 3.897.688,51
    13/8/2019 9,7000 -0,67% 9,7100 9,7650 9,6600 416.922 4.043.921,07
    12/8/2019 9,7650 -0,56% 9,7500 9,8550 9,7100 276.445 2.696.716,64
    09/8/2019 9,8200 1,24% 9,7000 9,8250 9,7000 227.670 2.228.764,38
    08/8/2019 9,7000 -0,05% 9,7050 9,8000 9,6150 285.082 2.764.632,92
    07/8/2019 9,7050 -0,56% 9,7600 9,8700 9,7050 595.117 5.814.206,89
    06/8/2019 9,7600 -1,51% 9,8500 9,9100 9,7000 510.111 5.005.664,29
    05/8/2019 9,9100 -0,90% 10,0000 10,0200 9,9100 611.694 6.089.039,08
    02/8/2019 10,0000 -0,50% 9,9750 10,1000 9,9500 568.491 5.688.270,21
    01/8/2019 10,0500 -1,28% 10,1100 10,1700 10,0400 566.606 5.711.592,32
    31/7/2019 10,1800 0,59% 10,0200 10,2900 10,0200 612.054 6.237.243,10
    30/7/2019 10,1200 -0,49% 10,1100 10,1900 10,0200 572.732 5.778.203,81
    29/7/2019 10,1700 -1,36% 10,3000 10,3200 10,0500 730.707 7.438.644,28
    26/7/2019 10,3100 2,28% 10,0800 10,3100 10,0200 631.657 6.436.278,07
    25/7/2019 10,0800 1,31% 10,0000 10,2100 9,9900 549.265 5.553.713,51
    24/7/2019 9,9500 -0,45% 10,0000 10,0500 9,9200 368.837 3.679.927,19
    23/7/2019 9,9950 0,45% 10,0500 10,0500 9,8650 881.794 8.787.576,95
    22/7/2019 9,9500 0,20% 9,9000 10,0000 9,9000 478.231 4.759.760,59
    19/7/2019 9,9300 0,86% 9,8050 9,9800 9,8050 937.543 9.286.968,20
    18/7/2019 9,8450 -0,76% 9,9200 9,9600 9,8200 391.805 3.877.400,99
    17/7/2019 9,9200 2,37% 9,7000 9,9500 9,5700 292.470 2.869.540,81
    16/7/2019 9,6900 -0,31% 9,7000 9,8050 9,6500 471.095 4.580.191,91
    15/7/2019 9,7200 0,26% 9,6100 9,7500 9,5750 578.034 5.559.310,56
    12/7/2019 9,6950 1,41% 9,5600 9,7000 9,5000 590.145 5.668.474,70
    11/7/2019 9,5600 -1,75% 9,7000 9,7850 9,5600 243.885 2.364.215,60
    10/7/2019 9,7300 0,88% 9,6450 9,8200 9,5500 500.888 4.863.496,22
    09/7/2019 9,6450 -4,03% 9,5900 9,8900 9,4600 1.017.407 9.803.570,92
    08/7/2019 10,0500 0,00% 10,0500 10,0500 10,0500 ,00
    05/7/2019 10,0500 1,52% 9,9000 10,1400 9,8200 807.673 8.055.912,62
    04/7/2019 9,9000 -1,00% 10,0000 10,0300 9,9000 442.738 4.394.478,63
    03/7/2019 10,0000 1,52% 9,8900 10,0400 9,7500 905.316 9.016.167,61
    02/7/2019 9,8500 0,51% 9,8750 9,8750 9,7950 477.563 4.687.288,59
    01/7/2019 9,8000 -0,51% 9,8200 9,8950 9,6350 272.553 2.671.362,27
    28/6/2019 9,8500 0,51% 9,8000 9,8500 9,6300 981.053 9.556.094,29
    27/6/2019 9,8000 3,05% 9,5100 9,8000 9,4200 1.001.070 9.578.452,87
    26/6/2019 9,5100 -5,65% 9,5850 9,6200 9,4800 813.596 7.756.938,14
    25/6/2019 10,0800 -1,56% 10,2000 10,2300 10,0400 618.739 6.270.417,30
    24/6/2019 10,2400 2,45% 9,9950 10,2400 9,9950 545.226 5.516.956,15
    21/6/2019 9,9950 2,30% 9,7700 10,0100 9,7500 851.489 8.453.805,45
    20/6/2019 9,7700 -0,26% 9,7950 9,8950 9,7250 427.933 4.187.544,03
    19/6/2019 9,7950 -1,76% 9,9700 10,0400 9,7950 601.460 5.958.198,64
    18/6/2019 9,9700 1,32% 9,8000 10,0500 9,7850 799.211 7.938.515,37
    14/6/2019 9,8400 -1,16% 9,8600 9,9550 9,7500 276.862 2.730.001,99
    13/6/2019 9,9550 1,58% 9,8000 10,0000 9,6800 503.518 4.990.652,64
    12/6/2019 9,8000 -1,51% 9,8600 9,9350 9,8000 442.787 4.360.582,21
    11/6/2019 9,9500 0,61% 9,8000 9,9500 9,7150 403.660 3.987.074,90
    10/6/2019 9,8900 3,89% 9,4900 9,8900 9,4800 534.210 5.225.480,23
    07/6/2019 9,5200 0,63% 9,4600 9,5900 9,3900 256.443 2.433.090,93
    06/6/2019 9,4600 1,72% 9,4500 9,5900 9,3800 552.370 5.243.330,51
    05/6/2019 9,3000 0,00% 9,2900 9,3600 9,1800 453.710 4.203.432,87
    04/6/2019 9,3000 -2,46% 9,5350 9,5350 9,2800 566.556 5.334.661,62
    03/6/2019 9,5350 1,71% 9,3800 9,5350 9,3250 1.362.493 12.855.068,22
    31/5/2019 9,3750 0,91% 9,2900 9,3800 9,0500 708.260 6.569.907,35
    30/5/2019 9,2900 1,53% 9,1200 9,3650 9,1200 901.283 8.377.306,11
    29/5/2019 9,1500 -0,33% 9,2000 9,2450 9,0600 667.143 6.094.810,83
    28/5/2019 9,1800 0,88% 9,1500 9,3600 9,1150 2.192.839 20.130.489,88
    27/5/2019 9,1000 5,81% 9,0000 9,1500 8,8850 747.499 6.761.293,58
    24/5/2019 8,6000 0,70% 8,5400 8,6000 8,4750 284.917 2.439.697,07
    23/5/2019 8,5400 1,67% 8,4000 8,7250 8,4000 262.914 2.238.651,66
    22/5/2019 8,4000 0,00% 8,4900 8,4900 8,3950 663.017 5.583.251,47
    21/5/2019 8,4000 0,06% 8,4000 8,5250 8,3900 872.255 7.354.087,01
    20/5/2019 8,3950 -0,24% 8,4150 8,4800 8,3600 293.175 2.462.319,13
    17/5/2019 8,4150 0,78% 8,4500 8,5500 8,3950 596.005 5.040.125,29
    16/5/2019 8,3500 -0,36% 8,4350 8,5500 8,3300 790.626 6.662.005,41
    15/5/2019 8,3800 -2,90% 8,6300 8,6700 8,3800 643.323 5.487.411,65
    14/5/2019 8,6300 -1,93% 8,8000 8,8250 8,6300 757.451 6.581.426,86
    13/5/2019 8,8000 -1,35% 8,9750 8,9750 8,7500 291.513 2.573.563,55
    10/5/2019 8,9200 1,08% 8,9700 9,0200 8,7500 397.579 3.542.293,62
    09/5/2019 8,8250 -3,02% 9,1000 9,1150 8,8250 479.502 4.283.369,30
    08/5/2019 9,1000 -1,41% 9,2500 9,2500 9,0750 407.309 3.716.676,40
    07/5/2019 9,2300 0,16% 9,2850 9,2850 9,1600 538.724 4.968.744,85
    06/5/2019 9,2150 -2,44% 9,3500 9,3850 9,1450 298.308 2.766.516,69
    03/5/2019 9,4450 -1,51% 9,5200 9,5950 9,4450 199.972 1.904.704,56
    02/5/2019 9,5900 -0,10% 9,5300 9,5900 9,4350 416.628 3.974.685,10
    30/4/2019 9,6000 2,67% 9,3500 9,6000 9,3350 823.380 7.826.086,64
    25/4/2019 9,3500 -0,32% 9,3350 9,3950 9,2900 339.129 3.162.568,40
    24/4/2019 9,3800 0,00% 9,3700 9,4150 9,2500 385.850 3.610.959,73
    23/4/2019 9,3800 0,21% 9,3550 9,4800 9,3450 367.753 3.453.289,91
    18/4/2019 9,3600 0,00% 9,3600 9,3700 9,3500 675.256 6.319.346,00
    17/4/2019 9,3600 0,11% 9,3500 9,4100 9,3500 577.470 5.407.639,61
    16/4/2019 9,3500 -0,21% 9,3500 9,3700 9,3100 456.986 4.270.860,79
    15/4/2019 9,3700 0,00% 9,3700 9,4000 9,3300 454.427 4.255.035,93
    12/4/2019 9,3700 0,00% 9,3700 9,3900 9,2950 851.815 7.970.985,23
    11/4/2019 9,3700 0,11% 9,3400 9,4200 9,2800 1.505.786 14.081.912,46
    10/4/2019 9,3600 -0,74% 9,4400 9,4400 9,2900 721.017 6.741.717,76
    09/4/2019 9,4300 1,40% 9,3000 9,4500 9,2050 766.621 7.208.210,33
    08/4/2019 9,3000 1,09% 9,2000 9,3000 9,1400 270.572 2.499.423,14
    05/4/2019 9,2000 0,16% 9,1500 9,2200 9,1500 438.329 4.029.921,05
    04/4/2019 9,1850 -0,16% 9,2000 9,2250 9,1300 711.429 6.536.795,13
    03/4/2019 9,2000 -1,29% 9,2750 9,2750 9,1000 937.375 8.623.655,37
    02/4/2019 9,3200 0,22% 9,3000 9,4300 9,2900 1.002.025 9.365.870,35
    01/4/2019 9,3000 1,09% 9,2000 9,3950 9,2000 692.087 6.438.871,00
    29/3/2019 9,2000 1,88% 9,0200 9,2700 8,9700 1.262.957 11.584.913,12
    28/3/2019 9,0300 2,03% 9,0500 9,0550 8,9500 769.615 6.941.973,59
    27/3/2019 8,8500 -1,23% 8,9600 9,0300 8,8500 513.155 4.603.911,11
    26/3/2019 8,9600 -0,44% 8,9200 9,0600 8,9200 456.106 4.105.513,86
    22/3/2019 9,0000 -0,33% 9,0300 9,0300 8,9100 430.376 3.872.147,15
    21/3/2019 9,0300 0,33% 9,0000 9,1200 9,0000 247.988 2.250.373,41
    20/3/2019 9,0000 0,78% 8,8300 9,0150 8,8300 144.688 1.299.064,01
    19/3/2019 8,9300 1,02% 8,8400 8,9800 8,7550 229.515 2.040.799,81
    18/3/2019 8,8400 0,45% 8,8000 8,9500 8,8000 179.654 1.590.039,09
    15/3/2019 8,8000 1,15% 8,7700 8,9250 8,7100 1.286.479 11.330.404,62
    14/3/2019 8,7000 1,16% 8,6850 8,7600 8,6150 265.124 2.303.127,71
    13/3/2019 8,6000 -1,60% 8,7400 8,8500 8,6000 600.008 5.212.055,62
    12/3/2019 8,7400 -2,40% 8,9400 9,0000 8,7400 675.571 6.017.979,62
    08/3/2019 8,9550 -1,27% 9,0000 9,0250 8,9150 416.945 3.747.293,77
    07/3/2019 9,0700 0,55% 8,9600 9,0950 8,9600 331.733 2.990.126,54
    06/3/2019 9,0200 0,22% 8,9500 9,0700 8,9500 224.595 2.029.325,49
    05/3/2019 9,0000 -0,77% 9,0150 9,1350 9,0000 211.907 1.911.471,03
    04/3/2019 9,0700 -1,95% 9,2700 9,2700 9,0400 249.801 2.277.803,81
    01/3/2019 9,2500 2,78% 9,0200 9,2800 9,0000 747.864 6.850.680,03
    28/2/2019 9,0000 1,24% 8,8700 9,0800 8,8700 801.763 7.217.384,58
    27/2/2019 8,8900 -1,66% 9,0000 9,0000 8,8900 334.681 2.984.149,10
    26/2/2019 9,0400 0,67% 9,0100 9,0400 8,9200 266.392 2.397.666,62
    25/2/2019 8,9800 -1,10% 9,0400 9,0800 8,9600 260.897 2.353.870,91
    22/2/2019 9,0800 -0,22% 9,0050 9,0900 8,9600 136.578 1.231.545,18
    21/2/2019 9,1000 1,11% 9,0000 9,1000 8,9350 344.660 3.114.388,05
    20/2/2019 9,0000 1,07% 8,8450 9,0000 8,8450 366.389 3.280.635,44
    19/2/2019 8,9050 -0,61% 8,9500 8,9950 8,9050 182.467 1.630.772,16
    18/2/2019 8,9600 0,67% 8,9000 9,0650 8,9000 318.416 2.856.384,82
    15/2/2019 8,9000 0,00% 8,9000 8,9400 8,8300 207.842 1.850.898,32
    14/2/2019 8,9000 -0,50% 8,8900 8,9500 8,8600 458.336 4.085.879,04
    13/2/2019 8,9450 1,71% 8,8050 8,9450 8,7700 264.536 2.344.571,86
    12/2/2019 8,7950 0,06% 8,7400 8,8100 8,6900 499.806 4.384.578,60
    11/2/2019 8,7900 2,39% 8,5150 8,7900 8,5150 164.607 1.427.259,98
    08/2/2019 8,5850 0,29% 8,5600 8,5850 8,5050 85.478 731.604,57
    07/2/2019 8,5600 -0,47% 8,5350 8,6400 8,4900 439.538 3.750.544,60
    06/2/2019 8,6000 0,58% 8,5150 8,6200 8,5150 204.824 1.759.393,68
    05/2/2019 8,5500 0,41% 8,5150 8,6350 8,5050 202.824 1.736.336,37
    04/2/2019 8,5150 -0,06% 8,5200 8,5900 8,5050 200.146 1.708.428,07
    01/2/2019 8,5200 -0,06% 8,5250 8,5650 8,5000 1.300.942 11.068.658,79
    31/1/2019 8,5250 -2,57% 8,7500 8,7950 8,5050 792.930 6.808.775,99
    30/1/2019 8,7500 -0,34% 8,7050 8,8000 8,6800 143.364 1.252.865,27
    29/1/2019 8,7800 2,09% 8,5350 8,7800 8,5050 187.542 1.622.650,47
    28/1/2019 8,6000 0,58% 8,5800 8,6000 8,5000 374.840 3.199.419,60
    25/1/2019 8,5500 0,00% 8,5800 8,5800 8,5200 188.029 1.606.719,95
    24/1/2019 8,5500 0,47% 8,5100 8,5500 8,4600 170.451 1.451.731,79
    23/1/2019 8,5100 0,00% 8,4600 8,5200 8,4100 680.071 5.782.553,88
    22/1/2019 8,5100 1,19% 8,3400 8,5200 8,3400 2.341.563 19.896.489,29
    21/1/2019 8,4100 0,72% 8,3500 8,4150 8,2700 304.984 2.560.598,28
    18/1/2019 8,3500 1,95% 8,1900 8,4500 8,1400 827.310 6.873.415,61
    17/1/2019 8,1900 3,02% 7,9600 8,1900 7,8750 523.093 4.223.542,48
    16/1/2019 7,9500 -0,62% 7,9250 7,9900 7,8850 292.406 2.318.696,90
    15/1/2019 8,0000 1,01% 7,9200 8,0000 7,8000 191.348 1.513.629,42
    14/1/2019 7,9200 -0,63% 7,9000 7,9200 7,8300 134.939 1.065.936,83
    11/1/2019 7,9700 -0,38% 7,9600 8,0150 7,8300 622.695 4.935.400,80
    10/1/2019 8,0000 -2,44% 8,1300 8,1700 7,9400 451.486 3.627.250,88
    09/1/2019 8,2000 1,86% 7,9650 8,2500 7,9650 743.089 6.048.248,33
    08/1/2019 8,0500 0,37% 8,0000 8,1000 7,9450 580.898 4.660.641,26
    07/1/2019 8,0200 0,75% 8,0300 8,0300 7,9050 322.056 2.559.866,52
    04/1/2019 7,9600 1,53% 7,7300 7,9600 7,7300 156.729 1.226.955,76
    03/1/2019 7,8400 2,22% 7,6100 7,8400 7,6000 259.858 2.002.244,31
    02/1/2019 7,6700 0,99% 7,6000 7,6750 7,5250 216.675 1.650.644,29
    31/12/2018 7,5950 -0,98% 7,7900 7,7900 7,5500 210.100 1.601.252,86
    28/12/2018 7,6700 0,13% 7,7000 7,8000 7,6700 238.699 1.843.975,06
    27/12/2018 7,6600 -0,52% 7,7000 7,8500 7,5700 333.362 2.564.062,64
    21/12/2018 7,7000 -2,53% 7,8500 7,9000 7,7000 737.349 5.699.743,51
    20/12/2018 7,9000 -3,07% 8,0600 8,1000 7,8050 316.670 2.506.178,07
    19/12/2018 8,1500 -0,12% 8,1600 8,2700 8,1000 247.354 2.016.294,81
    18/12/2018 8,1600 -3,43% 8,3400 8,3400 8,1600 738.270 6.099.007,36
    17/12/2018 8,4500 -0,53% 8,5500 8,5500 8,3700 610.780 5.160.473,45
    14/12/2018 8,4950 -0,99% 8,5800 8,5800 8,4200 109.096 926.166,65
    13/12/2018 8,5800 0,35% 8,5700 8,6350 8,3950 901.917 7.734.714,89
    12/12/2018 8,5500 2,89% 8,4100 8,5700 8,3550 348.809 2.968.639,35
    11/12/2018 8,3100 -2,24% 8,5600 8,5600 8,3100 270.381 2.262.226,52
    10/12/2018 8,5000 -0,58% 8,4700 8,5600 8,3700 335.341 2.839.174,11
    07/12/2018 8,5500 -1,72% 8,7000 8,7150 8,4550 207.344 1.772.212,49
    06/12/2018 8,7000 0,00% 8,7000 8,7650 8,5300 206.840 1.788.086,79
    05/12/2018 8,7000 -0,11% 8,6200 8,7350 8,5450 359.283 3.119.496,40
    04/12/2018 8,7100 0,69% 8,6300 8,8000 8,6050 510.395 4.454.954,65
    03/12/2018 8,6500 4,22% 8,3800 8,7100 8,2550 653.034 5.594.677,52
    30/11/2018 8,3000 3,11% 8,0200 8,3000 8,0000 791.308 6.490.050,92
    29/11/2018 8,0500 0,00% 8,0600 8,1400 7,9600 502.976 4.052.788,77
    28/11/2018 8,0500 -1,83% 8,1300 8,2200 8,0350 266.904 2.170.287,32
    27/11/2018 8,2000 0,61% 8,1500 8,2200 8,0200 256.537 2.082.043,41
    26/11/2018 8,1500 1,24% 8,0500 8,1600 8,0050 167.443 1.359.227,55
    23/11/2018 8,0500 0,00% 8,0400 8,1600 8,0350 108.756 881.041,29
    22/11/2018 8,0500 1,71% 7,9150 8,0800 7,9000 142.765 1.136.868,81
    21/11/2018 7,9150 3,60% 7,7000 7,9800 7,6800 198.130 1.557.663,59
    20/11/2018 7,6400 -6,32% 8,1000 8,1350 7,6400 286.119 2.248.196,08
    19/11/2018 8,1550 -0,55% 8,2500 8,3550 8,0550 250.274 2.044.918,84
    16/11/2018 8,2000 -3,19% 8,5500 8,5650 8,2000 254.173 2.122.901,34
    15/11/2018 8,4700 0,00% 8,5400 8,5900 8,4500 211.317 1.800.291,36
    14/11/2018 8,4700 -0,82% 8,5400 8,5400 8,4550 123.210 1.046.512,23
    13/11/2018 8,5400 1,73% 8,3850 8,5700 8,3850 268.861 2.291.150,68
    12/11/2018 8,3950 -0,06% 8,3800 8,4450 8,3600 237.369 1.993.394,69
    09/11/2018 8,4000 -0,06% 8,3900 8,5000 8,3600 237.138 2.000.668,71
    08/11/2018 8,4050 0,06% 8,4000 8,5650 8,3900 238.046 2.009.901,89
    07/11/2018 8,4000 0,24% 8,3800 8,5000 8,3650 256.893 2.161.520,56
    06/11/2018 8,3800 0,12% 8,2700 8,4950 8,2700 238.543 2.003.482,20
    05/11/2018 8,3700 0,72% 8,2700 8,3700 8,2050 169.680 1.410.266,36
    02/11/2018 8,3100 2,78% 8,2000 8,3200 8,0850 471.569 3.894.682,12
    01/11/2018 8,0850 -2,59% 8,3000 8,4400 8,0850 726.602 6.004.881,49
    31/10/2018 8,3000 1,22% 8,2200 8,3000 8,1550 628.439 5.181.478,94
    30/10/2018 8,2000 -2,38% 8,3600 8,3700 8,2000 226.300 1.865.434,21
    29/10/2018 8,4000 0,84% 8,3300 8,4100 8,3150 153.025 1.281.077,24
    26/10/2018 8,3300 -0,77% 8,3950 8,4450 8,2250 365.827 3.050.823,30
    25/10/2018 8,3950 -1,24% 8,5150 8,5450 8,3200 345.166 2.913.165,12
    24/10/2018 8,5000 -0,47% 8,5100 8,6000 8,5000 412.600 3.516.803,28
    23/10/2018 8,5400 -0,81% 8,5500 8,6500 8,5150 478.653 4.092.850,63
    22/10/2018 8,6100 0,82% 8,5400 8,6900 8,5000 583.517 5.019.054,20
    19/10/2018 8,5400 0,12% 8,6500 8,6500 8,5200 268.377 2.296.021,15
    18/10/2018 8,5300 0,12% 8,5200 8,6250 8,4400 590.737 5.037.506,07
    17/10/2018 8,5200 -0,58% 8,5700 8,5700 8,4500 596.602 5.081.808,25
    16/10/2018 8,5700 3,25% 8,3000 8,5700 8,3000 143.793 1.223.337,58
    15/10/2018 8,3000 1,28% 8,1950 8,4500 8,1400 1.723.949 14.296.327,73
    12/10/2018 8,1950 -2,09% 8,3600 8,3700 8,1950 862.921 7.122.168,09
    11/10/2018 8,3700 -1,12% 8,3800 8,4800 8,2050 963.906 8.083.901,51
    10/10/2018 8,4650 0,53% 8,5250 8,6950 8,4650 587.709 5.037.181,40
    09/10/2018 8,4200 -2,09% 8,6900 8,7500 8,4200 637.127 5.437.490,93
    08/10/2018 8,6000 0,00% 8,6000 8,7000 8,4100 416.014 3.561.645,25
    05/10/2018 8,6000 -3,26% 8,8900 8,8900 8,6000 806.066 7.058.277,88
    04/10/2018 8,8900 1,48% 8,9000 8,9900 8,8100 303.025 2.697.332,75
    03/10/2018 8,7600 -1,13% 8,8600 9,0450 8,7000 820.658 7.232.129,36
    02/10/2018 8,8600 -1,56% 9,0100 9,0200 8,8000 834.357 7.386.655,98
    01/10/2018 9,0000 -0,44% 9,1100 9,1500 9,0000 428.607 3.881.693,55
    28/9/2018 9,0400 -5,64% 9,5800 9,5800 8,9800 1.134.206 10.492.360,28
    27/9/2018 9,5800 -1,64% 9,6000 9,7050 9,4400 737.098 7.080.592,40
    26/9/2018 9,7400 0,93% 9,6000 9,7400 9,5250 285.788 2.761.528,36
    25/9/2018 9,6500 2,88% 9,4800 9,6500 9,4050 487.805 4.648.607,99
    24/9/2018 9,3800 -0,53% 9,4600 9,4800 9,3050 230.133 2.161.531,91
    21/9/2018 9,4300 4,78% 9,0700 9,4300 9,0100 734.184 6.816.035,68
    20/9/2018 9,0000 -1,10% 9,1000 9,1550 9,0000 237.761 2.154.620,34
    19/9/2018 9,1000 1,96% 9,0250 9,1600 9,0150 262.870 2.397.313,90
    18/9/2018 8,9250 -0,94% 9,0200 9,0450 8,9250 243.310 2.185.122,39
    17/9/2018 9,0100 0,11% 9,0000 9,0750 9,0000 298.440 2.690.477,54
    14/9/2018 9,0000 0,00% 9,0900 9,0900 8,9200 284.318 2.556.102,76
    13/9/2018 9,0000 -0,55% 9,1200 9,1450 8,8950 471.202 4.247.376,81
    12/9/2018 9,0500 0,33% 9,0650 9,1850 9,0000 310.586 2.817.627,39
    11/9/2018 9,0200 -1,20% 9,1300 9,2000 8,9000 331.011 2.983.613,57
    10/9/2018 9,1300 2,58% 9,0000 9,2200 9,0000 220.215 2.010.322,28
    07/9/2018 8,9000 0,11% 8,8400 9,0600 8,8400 777.072 6.931.057,88
    06/9/2018 8,8900 -1,44% 9,0550 9,0700 8,7200 674.506 6.004.365,35
    05/9/2018 9,0200 -2,17% 9,2750 9,3200 9,0200 362.205 3.306.778,28
    04/9/2018 9,2200 -2,28% 9,4700 9,4700 9,2000 304.229 2.827.140,06
    03/9/2018 9,4350 1,94% 9,3400 9,4800 9,3350 171.662 1.616.203,80
    31/8/2018 9,2550 -2,48% 9,4100 9,4400 9,2000 706.651 6.555.777,48
    30/8/2018 9,4900 0,00% 9,5900 9,5900 9,4200 166.514 1.579.125,67

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΝΑΥΠ 0,7100 20,34 % 0,1200 6.410
    ΜΛΣ 1,1100 14,91 % 0,1440 420.344
    ΑΒΕ 0,2300 11,65 % 0,0240 6.503
    ΧΑΙΔΕ 0,7400 9,63 % 0,0650 10
    ΚΟΡΔΕ 0,3820 9,14 % 0,0320 11.231
    ΕΛΒΕ 4,7800 8,64 % 0,3800 95
    ΦΙΕΡ 0,5200 8,33 % 0,0400 40.480
    ΙΝΛΟΤ 0,4075 5,57 % 0,0215 206.080
    ΑΤΤ 0,4320 5,37 % 0,0220 372.881
    ΕΠΣΙΛ 2,6000 4,84 % 0,1200 2.596
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,2840 -9,55 % -0,0300 2.665
    ΙΝΤΕΚ 0,8550 -8,06 % -0,0750 120
    ΝΤΟΠΛΕΡ 0,2520 -8,03 % -0,0220 1.000
    ΣΠΙ 0,3600 -6,25 % -0,0240 4.999
    ΑΝΕΚ 0,0565 -5,04 % -0,0030 28.669
    ΕΣΥΜΒ 0,1890 -4,55 % -0,0090 11.100
    ΛΑΒΙ 0,2200 -4,35 % -0,0100 2.320
    ΙΛΥΔΑ 0,2940 -3,92 % -0,0120 2.920
    ΦΟΥΝΤΛ 0,5400 -3,57 % -0,0200 1.530
    ΜΑΘΙΟ 0,2740 -3,52 % -0,0100 410
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 13,4500 0,07 % 0,0100 14.751.094
    ΕΥΡΩΒ 0,9090 4,48 % 0,0390 7.463.312
    ΑΛΦΑ 1,7860 2,64 % 0,0460 6.543.363
    ΕΤΕ 2,8500 3,41 % 0,0940 5.468.588
    ΜΠΕΛΑ 18,3700 1,66 % 0,3000 4.591.945
    ΟΠΑΠ 9,7000 0,31 % 0,0300 3.266.726
    ΠΕΙΡ 2,9620 3,42 % 0,0980 2.662.884
    ΜΟΗ 21,4000 -0,28 % -0,0600 1.986.021
    ΜΥΤΙΛ 9,8600 0,92 % 0,0900 1.523.204
    ΔΕΗ 3,1120 1,57 % 0,0480 1.357.245
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,9090 4,48 % 8.277.697 7,46εκ.
    ΑΛΦΑ 1,7860 2,64 % 3.661.699 6,54εκ.
    ΜΙΓ 0,0905 -0,11 % 2.629.987 240,4χιλ.
    ΕΤΕ 2,8500 3,41 % 1.924.525 5,47εκ.
    ΟΤΕ 13,4500 0,07 % 1.098.993 14,75εκ.
    ΠΕΙΡ 2,9620 3,42 % 908.017 2,66εκ.
    ΔΕΗ 3,1120 1,57 % 437.758 1,36εκ.
    ΜΛΣ 1,1100 14,91 % 420.344 416,4χιλ.
    ΑΤΤ 0,4320 5,37 % 372.881 158,9χιλ.
    ΟΠΑΠ 9,7000 0,31 % 337.425 3,27εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΛΣ 1,1100 14,91 % 420.344 3,39 %
    ΦΙΕΡ 0,5200 8,33 % 40.480 0,40 %
    ΜΙΓ 0,0905 -0,11 % 2.629.987 0,28 %
    ΕΚΤΕΡ 1,2500 0,81 % 29.404 0,26 %
    ΑΛΦΑ 1,7860 2,64 % 3.661.699 0,24 %
    ΟΤΕ 13,4500 0,07 % 1.098.993 0,23 %
    ΕΥΡΩΒ 0,9090 4,48 % 8.277.697 0,22 %
    ΕΤΕ 2,8500 3,41 % 1.924.525 0,21 %
    ΠΕΙΡ 2,9620 3,42 % 908.017 0,21 %
    ΔΕΗ 3,1120 1,57 % 437.758 0,19 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΛΣ 1,1100 14,91 % 420.344 42,44 %
    ΠΑΣΑΛ 0,1990 0,00 % 111 19,60 %
    ΕΛΓΕΚ 0,3400 -3,41 % 2.328 16,47 %
    ΑΒΕ 0,2300 11,65 % 6.503 15,53 %
    ΑΕΓΕΚ 0,0580 0,00 % 2.053 15,52 %
    ΜΑΘΙΟ 0,2740 -3,52 % 410 14,08 %
    ΝΑΥΠ 0,7100 20,34 % 6.410 13,38 %
    ΣΠΙ 0,3600 -6,25 % 4.999 11,46 %
    ΜΙΝ 0,2840 -9,55 % 2.665 10,56 %
    ΚΟΡΔΕ 0,3820 9,14 % 11.231 10,29 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%