Συνεχης ενημερωση

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

    13,1600

    0,1600 (1,23%)

    • Άνοιγμα 13,0000
    • Υψηλό 13,2000
    • Χαμηλό 12,9400
    • Όγκος 300.166
    • Τζίρος 3.940.728 €
    • Πράξεις 1.591
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/11/2022 13,1600 1,23% 13,0000 13,2000 12,9400 300.166 3.940.728,93
    28/11/2022 13,0000 0,78% 12,9000 13,0100 12,9000 128.144 1.662.232,05
    25/11/2022 12,9000 -1,83% 13,1000 13,1200 12,9000 306.439 4.019.116,96
    24/11/2022 13,1400 1,55% 13,0700 13,1400 12,9300 254.616 3.350.314,41
    23/11/2022 12,9400 -0,46% 13,1000 13,1500 12,9400 433.995 5.646.373,06
    22/11/2022 13,0000 0,00% 13,0400 13,1900 12,8000 500.845 6.516.865,09
    21/11/2022 13,0000 2,12% 12,7400 13,1500 12,5700 446.520 5.754.406,33
    18/11/2022 12,7300 2,25% 12,5100 12,7300 12,4700 274.636 3.469.187,48
    17/11/2022 12,4500 0,65% 12,4400 12,5300 12,2100 586.800 7.261.735,93
    16/11/2022 12,3700 -2,60% 12,7000 12,7300 12,3700 1.041.276 13.007.227,98
    15/11/2022 12,7000 -1,24% 12,8000 12,8300 12,6900 532.574 6.793.317,19
    14/11/2022 12,8600 0,47% 12,8000 12,9500 12,7700 410.907 5.272.698,60
    11/11/2022 12,8000 -0,39% 12,9700 13,0100 12,7400 381.979 4.918.178,85
    10/11/2022 12,8500 1,34% 12,6800 12,8500 12,6700 585.131 7.457.472,50
    09/11/2022 12,6800 -2,39% 13,0000 13,0100 12,6600 672.352 8.560.995,42
    08/11/2022 12,9900 -0,76% 13,0900 13,1600 12,9400 412.663 5.380.998,58
    07/11/2022 13,0900 1,08% 12,9000 13,0900 12,8800 428.960 5.573.703,39
    04/11/2022 12,9500 2,05% 12,7000 12,9500 12,6700 632.177 8.126.064,56
    03/11/2022 12,6900 0,63% 12,6100 12,6900 12,4600 378.339 4.759.738,54
    02/11/2022 12,6100 1,45% 12,5000 12,6100 12,5000 434.367 5.454.852,18
    01/11/2022 12,4300 0,24% 12,4800 12,5700 12,3400 485.487 6.056.089,89
    31/10/2022 12,4000 -1,51% 12,5400 12,5900 12,3600 639.310 7.940.091,67
    27/10/2022 12,5900 0,00% 12,5300 12,6400 12,4900 402.393 5.055.684,34
    26/10/2022 12,5900 -0,63% 12,7800 12,7800 12,5700 308.927 3.896.026,07
    25/10/2022 12,6700 1,77% 12,4500 12,8100 12,4500 939.452 11.876.742,56
    24/10/2022 12,4500 -0,16% 12,5100 12,5800 12,3700 214.390 2.668.598,03
    21/10/2022 12,4700 -0,87% 12,5800 12,5800 12,3200 351.432 4.372.401,78
    20/10/2022 12,5800 1,37% 12,4700 12,5800 12,2900 350.447 4.359.221,34
    19/10/2022 12,4100 -2,59% 12,4800 12,5000 12,3500 403.776 5.018.302,36
    18/10/2022 12,7400 0,31% 12,7800 12,8000 12,6100 542.250 6.888.615,01
    17/10/2022 12,7000 2,17% 12,4300 12,7300 12,4300 209.838 2.653.932,16
    14/10/2022 12,4300 1,22% 12,5500 12,6700 12,4100 292.271 3.654.758,90
    13/10/2022 12,2800 -0,81% 12,4500 12,5000 12,2000 411.648 5.084.950,53
    12/10/2022 12,3800 1,81% 12,2000 12,5000 12,2000 499.983 6.197.705,05
    11/10/2022 12,1600 0,83% 12,0600 12,2400 12,0600 346.595 4.219.224,83
    10/10/2022 12,0600 -0,74% 12,1500 12,1900 12,0400 265.044 3.204.401,87
    07/10/2022 12,1500 -0,33% 12,1900 12,3400 12,1500 313.270 3.831.106,57
    06/10/2022 12,1900 -3,18% 12,6500 12,6500 12,1900 358.282 4.422.876,50
    05/10/2022 12,5900 -1,25% 12,7000 12,7000 12,5100 364.037 4.548.134,96
    04/10/2022 12,7500 2,16% 12,6300 12,7500 12,5000 493.973 6.261.094,85
    03/10/2022 12,4800 1,63% 12,2800 12,4800 12,0700 467.201 5.734.411,34
    30/9/2022 12,2800 2,25% 12,1600 12,3400 12,0700 1.279.345 15.680.841,18
    29/9/2022 12,0100 -1,07% 12,0000 12,2300 12,0000 748.527 9.048.848,05
    28/9/2022 12,1400 0,08% 12,0000 12,2000 12,0000 457.548 5.548.528,33
    27/9/2022 12,1300 -0,16% 12,3100 12,4500 12,1300 558.600 6.856.367,58
    26/9/2022 12,1500 -1,94% 12,4100 12,4700 12,1500 404.184 4.943.566,12
    23/9/2022 12,3900 -3,28% 12,8100 12,9400 12,3900 679.603 8.558.838,67
    22/9/2022 12,8100 -1,84% 13,0100 13,1200 12,8100 395.806 5.125.637,79
    21/9/2022 13,0500 -1,06% 13,1900 13,2000 13,0500 207.272 2.711.354,92
    20/9/2022 13,1900 1,23% 13,1300 13,2300 13,0500 264.717 3.492.403,61
    19/9/2022 13,0300 -0,69% 13,1200 13,1400 13,0300 120.498 1.573.670,35
    16/9/2022 13,1200 -1,58% 13,3300 13,3300 13,1200 898.485 11.812.335,91
    15/9/2022 13,3300 0,53% 13,2600 13,4500 13,0900 596.592 7.925.619,25
    14/9/2022 13,2600 -0,30% 13,2900 13,3400 13,1500 312.190 4.132.944,82
    13/9/2022 13,3000 -1,12% 13,4500 13,5400 13,3000 263.584 3.537.698,33
    12/9/2022 13,4500 2,67% 13,2900 13,5000 13,2600 236.126 3.166.481,10
    09/9/2022 13,1000 0,92% 13,1400 13,1700 13,0100 355.211 4.644.964,74
    08/9/2022 12,9800 -0,69% 13,1900 13,3000 12,9500 702.359 9.146.651,02
    07/9/2022 13,0700 -0,15% 12,9800 13,0900 12,9600 477.564 6.228.285,97
    06/9/2022 13,0900 0,69% 13,2300 13,2300 12,9900 80.234 1.050.167,26
    05/9/2022 13,0000 -1,52% 13,1800 13,1800 12,9600 450.007 5.871.645,25
    02/9/2022 13,2000 -0,90% 13,3500 13,5500 13,1700 399.307 5.306.371,31
    01/9/2022 13,3200 1,29% 13,2800 13,3800 13,2000 271.570 3.609.958,41
    31/8/2022 13,1500 -1,13% 13,3000 13,4300 13,1500 1.177.351 15.521.901,53
    30/8/2022 13,3000 -2,71% 13,7300 13,7500 13,3000 320.907 4.327.053,38
    29/8/2022 13,6700 -1,23% 13,8400 13,8500 13,6500 381.501 5.236.834,82
    26/8/2022 13,8400 0,29% 13,8000 13,8500 13,7200 370.859 5.119.374,99
    25/8/2022 13,8000 1,47% 13,6600 13,8400 13,6600 614.630 8.467.176,71
    24/8/2022 13,6000 0,74% 13,4700 13,6700 13,3900 360.781 4.889.391,84
    23/8/2022 13,5000 0,60% 13,4000 13,5800 13,3500 241.811 3.267.088,88
    22/8/2022 13,4200 -2,33% 13,7400 13,7400 13,4200 582.023 7.859.311,53
    19/8/2022 13,7400 -0,15% 13,7600 13,8300 13,6900 2.497.239 34.389.384,79
    18/8/2022 13,7600 1,18% 13,6900 13,7600 13,6100 397.115 5.448.129,52
    17/8/2022 13,6000 -0,29% 13,6400 13,6500 13,5100 302.902 4.119.123,49
    16/8/2022 13,6400 3,02% 13,3000 13,6500 13,2800 497.690 6.759.933,54
    12/8/2022 13,2400 -2,07% 13,4100 13,4800 13,2100 367.210 4.882.093,63
    11/8/2022 13,5200 1,27% 13,4800 13,5200 13,3800 351.423 4.720.373,05
    10/8/2022 13,3500 0,30% 13,3100 13,4800 13,2300 270.502 3.613.834,27
    09/8/2022 13,3100 -2,20% 13,6000 13,6000 13,3100 225.626 3.022.303,58
    08/8/2022 13,6100 2,48% 13,2800 13,6100 13,2800 483.503 6.499.291,03
    05/8/2022 13,2800 -3,63% 13,7800 13,8300 13,2800 510.475 6.881.086,49
    04/8/2022 13,7800 -0,79% 13,8900 13,9300 13,6800 600.830 8.275.752,35
    03/8/2022 13,8900 0,14% 13,8300 13,9500 13,7300 515.212 7.149.298,25
    02/8/2022 13,8700 1,24% 13,6100 13,8700 13,6000 560.279 7.702.272,02
    01/8/2022 13,7000 1,18% 13,6000 13,7500 13,5700 350.991 4.789.186,51
    29/7/2022 13,5400 -0,81% 13,6000 13,7500 13,5200 546.601 7.439.049,39
    28/7/2022 13,6500 0,41% 13,5940 13,6500 13,5090 279.429 3.795.316,31
    27/7/2022 13,5940 0,77% 13,5280 13,5940 13,3690 290.802 3.926.816,66
    26/7/2022 13,4900 -0,21% 13,4720 13,5560 13,4150 144.475 1.948.209,41
    25/7/2022 13,5190 0,78% 13,4810 13,6030 13,4440 204.532 2.765.931,94
    22/7/2022 13,4150 1,71% 13,1900 13,5090 13,1900 414.334 5.562.488,49
    21/7/2022 13,1900 1,37% 13,0120 13,2930 13,0030 423.919 5.603.208,54
    20/7/2022 13,0120 0,88% 12,8990 13,0680 12,8990 153.439 1.993.586,40
    19/7/2022 12,8990 -0,59% 12,8900 13,0500 12,8060 316.866 4.086.936,58
    18/7/2022 12,9750 -2,39% 13,0030 13,0030 12,8710 248.394 3.213.477,35
    15/7/2022 13,2930 -1,53% 13,4150 13,5090 13,2370 632.556 8.459.389,67
    14/7/2022 13,5000 2,42% 13,2470 13,5000 13,2470 665.193 8.934.447,15
    13/7/2022 13,1810 1,08% 13,0680 13,2370 13,0590 415.560 5.478.404,77
    12/7/2022 13,0400 -0,65% 13,1250 13,1250 13,0210 299.056 3.907.298,53
    11/7/2022 13,1250 1,02% 13,0400 13,1720 12,9930 123.776 1.622.151,88
    08/7/2022 12,9930 -1,07% 13,1340 13,2180 12,9930 286.138 3.745.083,94
    07/7/2022 13,1340 1,16% 13,1720 13,2470 13,0400 322.414 4.243.279,57
    06/7/2022 12,9840 2,14% 12,7590 13,1720 12,7590 618.587 8.053.505,22
    05/7/2022 12,7120 -2,80% 12,9840 13,0970 12,5810 721.276 9.180.379,30
    04/7/2022 13,0780 1,75% 12,8530 13,1340 12,8530 158.235 2.063.587,68
    01/7/2022 12,8530 0,37% 12,8060 13,1430 12,7870 384.294 4.965.915,71
    30/6/2022 12,8060 -1,52% 13,0210 13,1340 12,7490 1.221.894 15.805.384,75
    29/6/2022 13,0030 -2,94% 13,2560 13,2930 13,0030 528.143 6.959.669,49
    28/6/2022 13,3970 1,86% 13,1810 13,3970 13,1340 344.970 4.593.981,16
    27/6/2022 13,1530 0,65% 13,1340 13,2470 13,0870 183.041 2.408.876,25
    24/6/2022 13,0680 -0,29% 13,2280 13,2280 13,0500 178.775 2.348.548,22
    23/6/2022 13,1060 -0,85% 13,0870 13,2180 13,0400 164.338 2.158.513,02
    22/6/2022 13,2180 0,92% 13,0870 13,2280 12,9930 172.478 2.268.363,59
    21/6/2022 13,0970 -0,28% 13,1340 13,3870 13,0970 430.498 5.695.448,55
    20/6/2022 13,1340 0,72% 13,0780 13,1810 13,0030 120.754 1.584.560,91
    17/6/2022 13,0400 0,50% 12,9750 13,0400 12,8900 2.000.046 26.044.003,70
    16/6/2022 12,9750 -2,19% 13,1250 13,1250 12,8990 603.478 7.829.203,10
    15/6/2022 13,2650 2,46% 13,0590 13,4530 12,9460 673.480 8.852.806,30
    14/6/2022 12,9460 -1,43% 12,9930 13,1340 12,6930 908.746 11.745.335,17
    10/6/2022 13,1340 -0,99% 13,1430 13,2560 13,0400 437.587 5.741.258,52
    09/6/2022 13,2650 -0,99% 13,3590 13,5090 13,2650 477.722 6.396.797,24
    08/6/2022 13,3970 1,57% 13,3030 13,3970 13,1340 419.794 5.580.212,74
    07/6/2022 13,1900 -0,64% 13,4060 13,4060 13,1340 321.518 4.243.988,55
    06/6/2022 13,2750 -1,73% 13,5090 13,5090 13,2650 878.959 11.754.488,97
    03/6/2022 13,5090 2,20% 13,3590 13,5560 13,2840 294.497 3.972.819,06
    02/6/2022 13,2180 -1,89% 13,5090 13,5090 13,1530 469.255 6.222.720,21
    01/6/2022 13,4720 3,38% 13,0400 13,5750 13,0400 1.082.957 14.498.351,30
    31/5/2022 13,0310 3,27% 12,5340 13,0310 12,5340 2.418.863 31.392.383,66
    30/5/2022 12,6180 -0,37% 12,7310 12,8150 12,6180 401.548 5.109.583,28
    27/5/2022 12,6650 1,05% 12,6650 12,7490 12,5430 419.187 5.299.804,28
    26/5/2022 12,5340 1,14% 12,5340 12,6180 12,5150 213.264 2.679.041,19
    25/5/2022 12,3930 1,54% 12,2050 12,5520 12,2050 317.533 3.952.708,51
    24/5/2022 12,2050 -0,38% 12,2900 12,4770 12,1300 586.291 7.185.752,19
    23/5/2022 12,2520 -0,69% 12,5710 12,6180 12,2330 388.182 4.785.714,86
    20/5/2022 12,3370 -2,30% 12,6650 12,7590 12,3370 442.868 5.534.294,42
    19/5/2022 12,6270 0,45% 12,3840 12,6740 12,3840 577.175 7.249.778,07
    18/5/2022 12,5710 0,07% 12,7310 12,7770 12,5150 620.864 7.887.544,76
    17/5/2022 12,5620 2,53% 12,3370 12,8150 12,3370 398.170 5.002.169,88
    16/5/2022 12,2520 0,46% 12,1960 12,4300 12,1960 352.485 4.342.557,79
    13/5/2022 12,1960 -1,21% 12,3460 12,5620 12,1960 764.330 9.448.233,96
    12/5/2022 12,3460 -1,20% 12,2900 12,5710 12,2900 448.995 5.564.803,38
    11/5/2022 12,4960 -0,97% 12,6650 12,8060 12,4400 400.235 5.048.966,26
    10/5/2022 12,6180 1,51% 12,4210 12,7490 12,3460 529.882 6.647.890,06
    09/5/2022 12,4300 -2,15% 12,6650 12,7680 12,4300 380.714 4.782.824,46
    06/5/2022 12,7030 -2,58% 12,9460 13,0400 12,5710 1.605.386 20.614.424,17
    05/5/2022 13,0400 -0,29% 13,1340 13,3030 12,9460 244.404 3.208.333,28
    04/5/2022 13,0780 0,29% 13,1340 13,1720 13,0210 270.014 3.537.805,06
    03/5/2022 13,0400 -1,98% 13,3030 13,3030 13,0030 316.874 4.153.100,84
    29/4/2022 13,3030 -0,21% 13,3310 13,4620 13,1530 520.108 6.904.499,59
    28/4/2022 13,3310 1,35% 13,3220 13,5370 13,2280 437.434 5.871.440,34
    27/4/2022 13,1530 -2,16% 13,3500 13,3500 13,0680 606.065 8.008.493,92
    26/4/2022 13,4440 -1,65% 13,6690 13,6970 13,4440 412.087 5.578.992,28
    21/4/2022 13,6690 1,46% 13,5470 13,7810 13,4440 421.035 5.751.083,32
    20/4/2022 13,4720 1,70% 13,4150 13,6030 13,3030 466.912 6.286.363,00
    19/4/2022 13,2470 -1,60% 13,4620 13,4810 13,2280 552.130 7.358.899,36
    14/4/2022 13,4620 0,00% 13,5750 13,5840 13,3870 462.769 6.238.514,84
    13/4/2022 13,4620 1,20% 13,3030 13,5840 13,2750 429.927 5.775.395,75
    12/4/2022 13,3030 -0,42% 13,2750 13,5090 13,2470 597.684 7.973.361,63
    11/4/2022 13,3590 0,35% 13,3220 13,4440 13,2470 422.591 5.638.765,19
    08/4/2022 13,3120 3,43% 12,8710 13,3220 12,8430 686.991 9.055.904,25
    07/4/2022 12,8710 0,74% 12,7590 12,8990 12,6270 381.544 4.885.258,29
    06/4/2022 12,7770 0,73% 12,6740 12,8710 12,6650 541.949 6.933.018,35
    05/4/2022 12,6840 0,97% 12,5620 12,7310 12,5240 883.508 11.165.585,67
    04/4/2022 12,5620 0,30% 12,5240 12,6180 12,4960 227.121 2.852.766,03
    01/4/2022 12,5240 1,13% 12,4120 12,5240 12,3460 768.043 9.554.118,28
    31/3/2022 12,3840 0,15% 12,4210 12,4590 12,2990 489.981 6.066.912,61
    30/3/2022 12,3650 -0,83% 12,2990 12,4400 12,2990 269.581 3.338.269,54
    29/3/2022 12,4680 1,06% 12,5150 12,5340 12,3930 446.322 5.570.707,51
    28/3/2022 12,3370 -4,44% 12,1860 12,5150 12,1860 662.441 8.189.049,06
    25/3/2022 12,9100 6,60% 13,0300 13,0300 12,8300 872.270 11.282.977,57
    24/3/2022 12,1110 -0,47% 12,2240 12,2240 12,0360 929.782 11.282.977,57
    23/3/2022 12,1680 3,43% 12,2050 12,2710 12,1020 1.388.517 16.896.177,19
    22/3/2022 11,7640 1,13% 11,8680 11,8770 11,7080 470.209 5.538.996,20
    21/3/2022 11,6330 -0,40% 11,7830 11,8110 11,6050 293.582 3.431.103,86
    18/3/2022 11,6800 -0,71% 11,8110 11,8110 11,6140 711.332 8.308.367,01
    17/3/2022 11,7640 -1,03% 11,9900 12,0080 11,6800 578.452 6.840.592,47
    16/3/2022 11,8860 5,67% 11,4920 11,8860 11,4450 507.365 5.917.297,18
    15/3/2022 11,2480 -1,81% 11,4550 11,4550 11,1920 525.919 5.925.467,64
    14/3/2022 11,4550 -1,37% 11,6990 11,7550 11,4550 266.329 3.082.447,36
    11/3/2022 11,6140 4,82% 11,2010 11,6800 11,1450 464.353 5.320.664,80
    10/3/2022 11,0800 -2,39% 11,4360 11,4360 10,9950 503.998 5.638.159,86
    09/3/2022 11,3510 1,08% 11,5200 11,6140 11,3510 629.584 7.219.301,56
    08/3/2022 11,2300 -4,77% 11,3990 11,5670 11,2200 871.104 9.893.163,01
    04/3/2022 11,7920 -3,23% 12,0180 12,0650 11,6890 403.507 4.772.102,43
    03/3/2022 12,1860 -2,04% 12,4770 12,4770 12,1860 260.636 3.220.531,36
    02/3/2022 12,4400 0,76% 12,2150 12,4770 11,9430 626.347 7.680.060,91
    01/3/2022 12,3460 1,62% 12,1770 12,3740 12,1300 463.122 5.680.676,09
    28/2/2022 12,1490 0,55% 11,9140 12,1490 11,8300 848.156 10.221.723,51
    25/2/2022 12,0830 2,62% 11,9050 12,3370 11,9050 587.122 7.144.288,46
    24/2/2022 11,7740 -5,63% 12,1210 12,1960 11,7170 690.561 8.243.333,50
    23/2/2022 12,4770 -1,12% 12,5710 12,6840 12,4770 210.969 2.646.994,47
    22/2/2022 12,6180 -0,59% 12,3840 12,6180 12,3550 346.329 4.334.567,35
    21/2/2022 12,6930 -1,53% 12,7680 12,8810 12,6560 113.212 1.441.993,19
    18/2/2022 12,8900 1,18% 12,7590 12,9370 12,7030 423.036 5.419.361,75
    17/2/2022 12,7400 -0,29% 12,8340 12,8430 12,6840 295.395 3.767.434,66
    16/2/2022 12,7770 -0,59% 12,8240 12,9460 12,7770 216.643 2.781.470,75
    15/2/2022 12,8530 1,86% 12,6460 12,8530 12,6270 393.265 5.028.227,97
    14/2/2022 12,6180 -1,03% 12,4300 12,6460 12,2430 494.450 6.136.702,15
    11/2/2022 12,7490 -0,88% 12,7590 12,8340 12,6930 512.513 6.537.332,11
    10/2/2022 12,8620 0,30% 12,8530 12,8620 12,7310 188.058 2.411.065,56
    09/2/2022 12,8240 1,86% 12,8990 12,8990 12,6930 360.483 4.616.817,30
    08/2/2022 12,5900 3,47% 12,3370 12,5900 12,1770 455.864 5.626.632,75
    07/2/2022 12,1680 -0,23% 12,2900 12,3460 12,1490 378.315 4.612.547,38
    04/2/2022 12,1960 -1,52% 12,3080 12,4400 12,1860 534.136 6.557.838,35
    03/2/2022 12,3840 -0,97% 12,5050 12,5710 12,3840 174.326 2.171.998,06
    02/2/2022 12,5050 -1,41% 12,6090 12,7120 12,5050 419.763 5.289.667,61
    01/2/2022 12,6840 2,58% 12,4770 12,6930 12,4590 517.624 6.512.842,86
    31/1/2022 12,3650 1,85% 12,3840 12,4400 12,2900 325.103 4.030.370,48
    28/1/2022 12,1400 -1,89% 12,3740 12,4400 12,1400 506.434 6.208.088,88
    27/1/2022 12,3740 0,15% 12,1110 12,4960 12,1110 365.112 4.514.798,87
    26/1/2022 12,3550 5,36% 11,9800 12,3550 11,9520 383.092 4.656.370,78
    25/1/2022 11,7270 -0,16% 11,7460 12,0270 11,6800 394.799 4.672.682,02
    24/1/2022 11,7460 -2,56% 12,0740 12,1020 11,6240 343.099 4.070.685,42
    21/1/2022 12,0550 -2,06% 12,2900 12,2900 12,0550 440.709 5.358.375,18
    20/1/2022 12,3080 0,15% 12,3370 12,5340 12,2990 305.421 3.778.261,40
    19/1/2022 12,2900 0,00% 12,2240 12,3550 12,2240 348.214 4.286.125,72
    18/1/2022 12,2900 -2,02% 12,4300 12,5340 12,2900 567.033 7.036.446,90
    17/1/2022 12,5430 1,91% 12,3840 12,5430 12,3840 206.199 2.580.286,36
    14/1/2022 12,3080 -1,06% 12,4120 12,4300 12,2430 643.465 7.938.832,20
    13/1/2022 12,4400 -0,15% 12,4960 12,5620 12,3080 725.706 9.035.940,63
    12/1/2022 12,4590 2,55% 12,1770 12,5710 12,1580 1.424.613 17.564.293,86
    11/1/2022 12,1490 2,94% 11,9520 12,1770 11,8300 1.117.091 13.388.779,68
    10/1/2022 11,8020 -0,94% 11,9610 12,1020 11,8020 376.742 4.501.374,65
    07/1/2022 11,9140 -0,78% 12,0740 12,1490 11,8860 721.767 8.677.185,54
    05/1/2022 12,0080 -0,08% 12,0180 12,1680 11,9240 288.739 3.473.066,01
    04/1/2022 12,0180 1,03% 11,9140 12,0180 11,8490 347.786 4.156.344,54
    03/1/2022 11,8960 1,68% 11,7270 11,9140 11,7270 115.459 1.370.816,95
    31/12/2021 11,6990 -0,24% 11,6990 11,7460 11,5670 159.164 1.853.892,76
    30/12/2021 11,7270 -0,71% 11,8110 11,8210 11,7270 174.395 2.053.059,23
    29/12/2021 11,8110 -0,16% 11,8300 11,8300 11,7550 175.192 2.066.767,02
    28/12/2021 11,8300 0,88% 11,7460 11,8960 11,7360 297.865 3.521.033,94
    27/12/2021 11,7270 -0,87% 11,7360 11,8110 11,6990 65.771 772.695,38
    23/12/2021 11,8300 1,21% 11,7550 11,8580 11,6610 215.879 2.549.131,95
    22/12/2021 11,6890 2,13% 11,4080 11,6890 11,4080 436.186 5.068.574,33
    21/12/2021 11,4450 0,83% 11,4170 11,6330 11,3420 297.536 3.427.208,27
    20/12/2021 11,3510 0,00% 11,2580 11,3800 11,0980 263.508 2.969.375,51
    17/12/2021 11,3510 -1,23% 11,5390 11,5670 11,2860 886.527 10.067.076,37
    16/12/2021 11,4920 0,57% 11,4550 11,6330 11,4550 1.800.699 20.761.542,75
    15/12/2021 11,4270 0,17% 11,5580 11,5580 11,3610 398.033 4.546.416,67
    14/12/2021 11,4080 -1,30% 11,5860 11,5960 11,3800 621.049 7.115.071,06
    13/12/2021 11,5580 -1,98% 11,8110 11,8960 11,5580 201.076 2.363.784,13
    10/12/2021 11,7920 -0,64% 11,8680 11,8680 11,7830 564.557 6.674.476,04
    09/12/2021 11,8680 1,29% 11,7740 11,8680 11,7550 631.971 7.468.117,33
    08/12/2021 11,7170 -0,72% 11,8390 11,8490 11,7170 678.521 7.997.064,47
    07/12/2021 11,8020 0,97% 11,6890 11,8580 11,6890 359.730 4.234.910,35
    06/12/2021 11,6890 -0,32% 11,8020 11,8770 11,6140 236.689 2.769.210,75
    03/12/2021 11,7270 2,12% 11,6520 11,8300 11,5390 370.085 4.325.959,49
    02/12/2021 11,4830 -0,08% 11,4450 11,4830 11,3890 523.569 5.979.047,70
    01/12/2021 11,4920 -0,17% 11,5110 11,6330 11,4640 639.381 7.375.518,73
    30/11/2021 11,5110 -0,48% 11,5390 11,5670 11,3510 1.032.909 11.877.589,65
    29/11/2021 11,5670 0,65% 11,5860 11,7360 11,4830 320.026 3.723.209,71
    26/11/2021 11,4920 -4,30% 11,6330 11,7360 11,3510 679.691 7.834.340,47
    25/11/2021 12,0080 2,07% 11,9800 12,0080 11,7740 450.644 5.352.916,44
    24/11/2021 11,7640 -0,95% 11,9900 12,0270 11,7080 485.482 5.749.276,87
    23/11/2021 11,8770 -1,09% 11,9800 11,9900 11,8390 508.173 6.039.741,64
    22/11/2021 12,0080 -1,39% 12,1580 12,2430 11,9900 444.573 5.362.146,10
    19/11/2021 12,1770 -0,23% 12,2620 12,3180 12,1400 436.586 5.338.218,28
    18/11/2021 12,2050 -0,92% 12,4120 12,4590 12,2050 245.054 3.017.997,20
    17/11/2021 12,3180 1,39% 12,1960 12,3180 12,1860 236.240 2.896.636,66
    16/11/2021 12,1490 -1,90% 12,4490 12,5520 12,1490 622.171 7.667.043,58
    15/11/2021 12,3840 -0,75% 12,4020 12,4770 12,3840 93.106 1.155.560,76
    12/11/2021 12,4770 -1,48% 12,6650 12,6650 12,3840 293.229 3.650.916,01
    11/11/2021 12,6650 1,28% 12,5240 12,6650 12,3650 142.335 1.782.503,49
    10/11/2021 12,5050 1,75% 12,2900 12,5050 12,2800 166.458 2.065.465,17
    09/11/2021 12,2900 -0,61% 12,3650 12,5340 12,2800 483.629 5.974.517,72
    08/11/2021 12,3650 0,00% 12,4490 12,5520 12,3180 296.814 3.679.386,67
    05/11/2021 12,3650 -1,12% 12,5710 12,5710 12,2900 197.700 2.447.833,92
    04/11/2021 12,5050 -0,53% 12,5710 12,7590 12,5050 179.332 2.265.566,50
    03/11/2021 12,5710 1,44% 12,4590 12,5990 12,4210 400.793 5.023.100,44
    02/11/2021 12,3930 -1,42% 12,5710 12,6090 12,3930 234.042 2.914.251,76
    01/11/2021 12,5710 -0,37% 12,6180 12,8060 12,5710 141.447 1.792.297,61
    29/10/2021 12,6180 -2,40% 12,7960 12,8900 12,5520 630.894 7.985.134,21
    27/10/2021 12,9280 1,70% 12,6840 12,9280 12,6650 238.852 3.062.861,95
    26/10/2021 12,7120 0,90% 12,6840 12,7870 12,6840 136.675 1.739.486,17
    25/10/2021 12,5990 -3,03% 13,0400 13,0400 12,5990 129.160 1.637.872,58
    22/10/2021 12,9930 1,39% 12,9460 13,0400 12,8240 117.251 1.514.104,33
    21/10/2021 12,8150 -0,44% 12,8900 12,8900 12,6840 152.642 1.948.751,72
    20/10/2021 12,8710 1,03% 12,7120 12,8710 12,5520 331.236 4.226.541,90
    19/10/2021 12,7400 1,50% 12,5520 12,8060 12,5340 301.930 3.832.836,59
    18/10/2021 12,5520 -0,89% 12,4770 12,7310 12,4770 383.598 4.834.640,31
    15/10/2021 12,6650 0,75% 12,6460 12,6650 12,5340 762.778 9.603.536,58
    14/10/2021 12,5710 0,38% 12,5710 12,6180 12,4770 158.376 1.989.626,03
    13/10/2021 12,5240 -0,37% 12,5150 12,6370 12,5150 420.602 5.287.401,08
    12/10/2021 12,5710 0,00% 12,5620 12,6090 12,4870 241.726 3.035.034,40
    11/10/2021 12,5710 -0,74% 12,6650 12,6650 12,5430 76.665 965.945,97
    08/10/2021 12,6650 0,00% 12,6650 12,6650 12,5900 217.852 2.756.122,91
    07/10/2021 12,6650 0,22% 12,7590 12,7590 12,5810 397.920 5.042.671,52
    06/10/2021 12,6370 -0,22% 12,6650 12,6740 12,4680 618.493 7.794.215,13
    05/10/2021 12,6650 -0,52% 12,6370 12,8060 12,6370 208.405 2.653.309,89
    04/10/2021 12,7310 0,90% 12,6180 12,7680 12,5340 525.175 6.675.962,14
    01/10/2021 12,6180 0,53% 12,4020 12,6460 12,2900 695.435 8.749.779,30
    30/9/2021 12,5520 2,92% 12,1960 12,6370 12,1960 593.104 7.429.963,69
    29/9/2021 12,1960 -0,07% 12,2330 12,2800 12,0180 262.650 3.193.825,03
    28/9/2021 12,2050 -0,84% 12,3550 12,3550 12,1580 274.745 3.364.976,37
    27/9/2021 12,3080 -1,72% 12,4680 12,5240 12,2710 151.306 1.866.425,83
    24/9/2021 12,5240 -1,84% 12,6650 12,7870 12,2240 559.577 6.990.409,05
    23/9/2021 12,7590 1,34% 12,7120 12,7590 12,6090 2.129.540 27.006.738,02
    22/9/2021 12,5900 -0,59% 12,7960 12,7960 12,5900 1.200.402 15.254.707,26
    21/9/2021 12,6650 -0,52% 12,7310 12,7680 12,6270 1.273.442 16.185.511,01
    20/9/2021 12,7310 0,00% 12,6840 12,8060 12,6460 724.126 9.220.259,35

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΠΙΛΚ 0,1050 6,06 % 0,0060 1.631
    ΣΑΝΜΕΖΖ 0,1219 4,55 % 0,0053 1.125.985
    ΣΠΙ 0,6480 4,52 % 0,0280 5.101
    ΚΑΙΡΟΜΕΖ 0,0934 3,78 % 0,0034 68.253
    ΕΛΙΝ 1,7300 3,59 % 0,0600 180
    ΕΛΠΕ 7,0900 3,50 % 0,2400 213.591
    ΜΟΗ 19,2500 2,94 % 0,5500 174.498
    ΣΑΡ 6,3000 2,94 % 0,1800 61.331
    CENER 3,2650 2,67 % 0,0850 87.426
    ΑΔΜΗΕ 1,7640 2,56 % 0,0440 175.852
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΤΟΚ 0,0160 -17,95 % -0,0035 14.192
    ΒΙΟΚΑ 1,6100 -6,94 % -0,1200 5.137
    ΑΝΕΚ 0,1030 -4,63 % -0,0050 212.365
    ΕΒΡΟΦ 0,7300 -3,69 % -0,0280 1.004
    ΠΡΔ 0,5300 -3,64 % -0,0200 8.300
    ΑΝΔΡΟ 5,3500 -3,60 % -0,2000 1.940
    ΕΣΥΜΒ 0,6060 -3,50 % -0,0220 22.735
    ΛΑΒΙ 0,3520 -3,30 % -0,0120 14.430
    ΚΕΚΡ 0,9500 -2,76 % -0,0270 89
    ΔΡΟΜΕ 0,2970 -2,62 % -0,0080 4.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 14,7800 -1,47 % -0,2200 11.454.510
    ΑΛΦΑ 1,0300 0,78 % 0,0080 8.367.679
    ΤΕΝΕΡΓ 19,9800 0,71 % 0,1400 7.444.576
    ΜΥΤΙΛ 17,8900 1,53 % 0,2700 4.114.843
    ΟΠΑΠ 13,1600 1,23 % 0,1600 3.940.728
    ΜΠΕΛΑ 14,9700 0,54 % 0,0800 3.839.236
    ΜΟΗ 19,2500 2,94 % 0,5500 3.310.093
    ΔΕΗ 6,6800 1,67 % 0,1100 2.514.250
    ΕΥΡΩΒ 1,0770 0,37 % 0,0040 2.501.931
    ΕΤΕ 3,7600 0,27 % 0,0100 2.465.266
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0300 0,78 % 8.097.183 8,37εκ.
    ΕΥΡΩΒ 1,0770 0,37 % 2.316.389 2,50εκ.
    ΜΙΓ 0,0330 0,61 % 2.252.481 74.222
    ΓΚΜΕΖΖ 0,2562 2,48 % 1.163.528 296,6χιλ.
    ΣΑΝΜΕΖΖ 0,1219 4,55 % 1.125.985 136,7χιλ.
    ΠΕΙΡ 1,4190 -0,67 % 1.007.596 1,43εκ.
    ΟΤΕ 14,7800 -1,47 % 768.251 11,45εκ.
    ΕΤΕ 3,7600 0,27 % 655.596 2,47εκ.
    ΔΕΗ 6,6800 1,67 % 379.446 2,51εκ.
    ΤΕΝΕΡΓ 19,9800 0,71 % 374.499 7,44εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΓΚΜΕΖΖ 0,2562 2,48 % 1.163.528 1,34 %
    ΣΑΝΜΕΖΖ 0,1219 4,55 % 1.125.985 0,63 %
    ΑΛΦΑ 1,0300 0,78 % 8.097.183 0,34 %
    ΤΕΝΕΡΓ 19,9800 0,71 % 374.499 0,32 %
    ΜΙΓ 0,0330 0,61 % 2.252.481 0,24 %
    ΜΠΕΛΑ 14,9700 0,54 % 255.735 0,19 %
    ΟΤΕ 14,7800 -1,47 % 768.251 0,18 %
    ΤΖΚΑ 1,9850 -0,75 % 5.206 0,17 %
    ΒΙΟΣΚ 0,6630 1,38 % 26.197 0,17 %
    ΜΥΤΙΛ 17,8900 1,53 % 231.189 0,16 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΚΡΙΤ 0,3700 0,00 % 310 18,92 %
    ΒΙΟΚΑ 1,6100 -6,94 % 5.137 6,94 %
    ΣΑΝΜΕΖΖ 0,1219 4,55 % 1.125.985 6,78 %
    ΕΒΡΟΦ 0,7300 -3,69 % 1.004 6,60 %
    ΑΝΔΡΟ 5,3500 -3,60 % 1.940 6,31 %
    ΣΠΙ 0,6480 4,52 % 5.101 5,81 %
    ΓΚΜΕΖΖ 0,2562 2,48 % 1.163.528 5,56 %
    ΣΑΤΟΚ 0,0160 -17,95 % 14.192 5,13 %
    ΕΠΙΛΚ 0,1050 6,06 % 1.631 5,05 %
    ΜΕΡΚΟ 42,6000 -0,47 % 139 4,67 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%