Συνεχης ενημερωση

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

    8,4150

    0,0650 (0,78%)

    • Άνοιγμα 8,4500
    • Υψηλό 8,5500
    • Χαμηλό 8,3950
    • Όγκος 596.005
    • Τζίρος 5.040.125 €
    • Πράξεις 1.323
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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 -0,58% 9,5900 9,5900 9,4200 166.514 1.579.125,67
    29/8/2018 9,5450 -0,26% 9,4550 9,6200 9,4500 84.733 808.306,19
    28/8/2018 9,5700 0,95% 9,5500 9,5700 9,4150 184.910 1.760.295,88
    27/8/2018 9,4800 0,32% 9,4900 9,6450 9,4400 126.048 1.199.036,60
    24/8/2018 9,4500 -2,02% 9,6450 9,6450 9,4500 127.523 1.215.287,06
    23/8/2018 9,6450 2,06% 9,4250 9,6450 9,3550 485.165 4.608.894,08
    22/8/2018 9,4500 1,61% 9,3000 9,4500 9,2500 165.706 1.551.490,15
    21/8/2018 9,3000 0,05% 9,2400 9,4400 9,2200 290.321 2.709.837,36
    20/8/2018 9,2950 2,09% 9,1050 9,3700 9,1050 179.901 1.671.507,16
    17/8/2018 9,1050 0,55% 9,0900 9,2900 9,0800 336.006 3.071.318,14
    16/8/2018 9,0550 -2,63% 9,3200 9,3450 8,9900 586.295 5.332.723,66
    14/8/2018 9,3000 0,27% 9,4500 9,4500 9,2100 212.268 1.978.758,77
    13/8/2018 9,2750 -2,37% 9,4250 9,5900 9,2750 268.333 2.525.337,08
    10/8/2018 9,5000 0,00% 9,5000 9,5600 9,5000 142.841 1.358.020,02
    09/8/2018 9,5000 -0,84% 9,6000 9,6350 9,5000 210.264 2.010.425,06
    08/8/2018 9,5800 0,84% 9,5800 9,6000 9,5050 48.662 465.481,38
    07/8/2018 9,5000 -1,55% 9,6500 9,6500 9,4900 196.666 1.872.823,27
    06/8/2018 9,6500 1,21% 9,5600 9,6500 9,5000 68.849 658.714,78
    03/8/2018 9,5350 1,98% 9,4500 9,5500 9,3850 187.029 1.770.615,22
    02/8/2018 9,3500 -1,79% 9,4500 9,4500 9,3250 247.421 2.318.070,64
    01/8/2018 9,5200 -0,26% 9,5300 9,5900 9,4050 109.685 1.040.154,57
    31/7/2018 9,5450 -0,57% 9,5100 9,6400 9,4600 484.134 4.625.635,36
    30/7/2018 9,6000 1,32% 9,5550 9,6000 9,3400 221.558 2.094.770,81
    27/7/2018 9,4750 -0,73% 9,4650 9,5400 9,3800 149.472 1.411.137,60
    26/7/2018 9,5450 0,95% 9,4550 9,5700 9,4300 135.835 1.291.503,27
    25/7/2018 9,4550 -1,51% 9,6000 9,6450 9,4550 142.590 1.355.054,79
    24/7/2018 9,6000 -0,52% 9,5500 9,7100 9,5000 243.525 2.347.222,61
    23/7/2018 9,6500 1,47% 9,6600 9,6950 9,5150 134.270 1.294.964,72
    20/7/2018 9,5100 -2,21% 9,7000 9,7400 9,4550 385.709 3.676.924,93
    19/7/2018 9,7250 0,26% 9,7000 9,8450 9,6950 86.123 839.449,23
    18/7/2018 9,7000 -0,46% 9,7450 9,9000 9,7000 147.090 1.447.106,41
    17/7/2018 9,7450 -1,07% 9,7400 9,8500 9,7200 63.782 623.609,98
    16/7/2018 9,8500 0,20% 9,8300 9,8750 9,7500 49.242 483.937,33
    13/7/2018 9,8300 1,50% 9,6950 9,8350 9,6600 151.931 1.488.722,73
    12/7/2018 9,6850 -0,15% 9,6350 9,8100 9,6350 189.576 1.840.630,71
    11/7/2018 9,7000 -1,52% 9,8500 9,8500 9,6250 290.959 2.821.987,11
    10/7/2018 9,8500 2,07% 9,6500 9,8550 9,6000 372.634 3.644.221,16
    09/7/2018 9,6500 1,15% 9,5050 9,7700 9,5050 142.525 1.374.939,37
    06/7/2018 9,5400 -0,83% 9,5000 9,6500 9,4800 125.853 1.203.394,81
    05/7/2018 9,6200 1,91% 9,4400 9,6200 9,3600 151.681 1.441.278,54
    04/7/2018 9,4400 1,51% 9,3000 9,5500 9,3000 132.156 1.247.949,02
    03/7/2018 9,3000 -1,80% 9,4700 9,6450 9,3000 176.524 1.664.244,86
    02/7/2018 9,4700 -2,17% 9,6900 9,7000 9,4700 294.445 2.821.667,13
    29/6/2018 9,6800 1,95% 9,5800 9,7200 9,5000 890.532 8.578.127,36
    28/6/2018 9,4950 -1,81% 9,6100 9,6600 9,3700 516.617 4.900.506,16
    27/6/2018 9,6700 0,00% 9,6700 9,7200 9,5600 273.109 2.641.917,31
    26/6/2018 9,6700 2,33% 9,6000 9,6700 9,5000 266.747 2.569.747,49
    25/6/2018 9,4500 0,53% 9,4000 9,6750 9,3600 194.828 1.854.716,39
    22/6/2018 9,4000 0,32% 9,5300 9,7900 9,2900 865.582 8.226.866,28
    21/6/2018 9,3700 0,75% 9,3000 9,4750 9,3000 539.521 5.053.763,41
    20/6/2018 9,3000 -2,00% 9,5500 9,7000 9,3000 372.816 3.530.134,74
    19/6/2018 9,4900 -1,86% 9,5550 9,7150 9,4900 544.521 5.215.938,27
    18/6/2018 9,6700 -0,31% 9,6100 9,7850 9,5800 528.967 5.126.111,66
    15/6/2018 9,7000 0,10% 9,6050 9,8300 9,6050 806.886 7.840.475,37
    14/6/2018 9,6900 -0,10% 9,6100 9,7750 9,5350 439.929 4.252.006,71
    13/6/2018 9,7000 0,52% 9,6500 9,7700 9,6150 1.478.142 14.306.295,96
    12/6/2018 9,6500 1,15% 9,5400 9,7300 9,5400 932.038 9.015.070,46
    11/6/2018 9,5400 -1,14% 9,5400 9,7000 9,5400 241.386 2.319.069,32
    08/6/2018 9,6500 0,31% 9,5100 9,7000 9,5100 441.180 4.239.864,46
    07/6/2018 9,6200 0,26% 9,5500 9,6800 9,5500 672.560 6.456.104,35
    06/6/2018 9,5950 -0,26% 9,5300 9,6600 9,4900 281.979 2.704.064,04
    05/6/2018 9,6200 0,94% 9,4800 9,6300 9,4700 289.915 2.779.188,35
    04/6/2018 9,5300 0,85% 9,4400 9,7000 9,3600 151.810 1.449.739,20
    01/6/2018 9,4500 2,72% 9,2000 9,5900 9,2000 569.374 5.354.819,12
    31/5/2018 9,2000 -0,43% 9,2950 9,4200 9,1300 1.615.588 14.914.501,49
    30/5/2018 9,2400 0,49% 9,1950 9,3900 9,1950 397.169 3.686.337,51
    29/5/2018 9,1950 -1,18% 9,3400 9,3700 9,1100 752.529 6.903.643,02
    25/5/2018 9,3050 -2,46% 9,5700 9,5950 9,2800 381.842 3.604.093,62
    24/5/2018 9,5400 -0,10% 9,5100 9,6300 9,4650 321.498 3.068.029,30
    23/5/2018 9,5500 -0,31% 9,5800 9,6450 9,4500 497.752 4.760.448,54
    22/5/2018 9,5800 -0,42% 9,5600 9,7600 9,4500 445.930 4.267.957,06
    21/5/2018 9,6200 3,83% 9,2600 9,6200 9,2600 1.014.952 9.508.973,29
    18/5/2018 9,2650 0,32% 9,2300 9,4600 9,2200 500.384 4.647.160,84
    17/5/2018 9,2350 -0,11% 9,2300 9,3200 9,1250 372.631 3.438.087,95
    16/5/2018 9,2450 -0,80% 9,2600 9,4300 9,1050 609.929 5.694.920,95
    15/5/2018 9,3200 0,22% 9,2900 9,3850 9,2000 522.388 4.872.790,03
    14/5/2018 9,3000 -1,22% 9,4150 9,4500 9,2800 178.176 1.664.274,67
    11/5/2018 9,4150 -1,10% 9,4600 9,5950 9,4050 121.971 1.154.681,16
    10/5/2018 9,5200 1,12% 9,4800 9,5200 9,3800 163.770 1.548.271,92
    09/5/2018 9,4150 0,16% 9,4000 9,6600 9,3550 207.829 1.972.738,33
    08/5/2018 9,4000 0,48% 9,3550 9,4700 9,2250 536.771 5.027.755,57
    07/5/2018 9,3550 -4,05% 9,6500 9,6500 9,3550 256.730 2.438.258,55
    04/5/2018 9,7500 0,36% 9,7150 9,8800 9,6100 361.911 3.524.979,40
    03/5/2018 9,7150 -2,85% 9,9000 9,9300 9,7150 321.345 3.163.792,96
    02/5/2018 10,0000 0,70% 9,9600 10,0300 9,9100 624.004 6.235.406,52
    30/4/2018 9,9300 1,22% 9,8700 9,9700 9,8500 613.075 6.083.910,19
    27/4/2018 9,8100 0,10% 9,9000 10,0300 9,8000 247.211 2.448.588,87
    26/4/2018 9,8000 0,31% 9,7700 9,9300 9,7000 513.950 5.048.967,38
    25/4/2018 9,7700 0,10% 9,6900 9,7900 9,6300 224.939 2.185.175,38
    24/4/2018 9,7600 0,31% 9,7300 9,8400 9,7200 284.677 2.783.797,43
    23/4/2018 9,7300 -0,51% 9,7800 9,8700 9,7000 174.505 1.705.320,62
    20/4/2018 9,7800 -0,20% 9,8000 9,8000 9,5400 300.966 2.911.308,75
    19/4/2018 9,8000 0,51% 9,7700 9,8700 9,6500 365.145 3.575.452,54
    18/4/2018 9,7500 1,35% 9,6900 9,7650 9,6200 307.396 2.984.660,86
    17/4/2018 9,6200 1,91% 9,5000 9,7000 9,4950 418.267 4.024.872,18
    16/4/2018 9,4400 0,21% 9,5600 9,6150 9,4350 403.804 3.829.722,37
    13/4/2018 9,4200 -1,36% 9,5500 9,6200 9,4100 231.924 2.209.928,26
    12/4/2018 9,5500 1,17% 9,4000 9,5900 9,3350 313.367 2.967.005,01
    11/4/2018 9,4400 0,43% 9,4000 9,4500 9,3400 318.158 2.990.733,66
    10/4/2018 9,4000 2,17% 9,4000 9,4500 9,2700 804.824 7.534.974,11
    05/4/2018 9,2000 2,22% 9,1800 9,2000 8,9600 693.736 6.313.080,65
    04/4/2018 9,0000 0,00% 9,0000 9,0950 8,9150 566.489 5.096.845,73
    03/4/2018 9,0000 -3,12% 9,2500 9,2800 8,9200 674.749 6.093.109,48
    29/3/2018 9,2900 -3,23% 9,6000 9,7200 9,2900 587.042 5.530.350,97
    28/3/2018 9,6000 -3,23% 9,7500 9,7950 9,5200 461.454 4.439.650,21
    27/3/2018 9,9200 2,32% 9,8200 9,9950 9,8100 403.261 3.994.080,20
    26/3/2018 9,6950 0,31% 9,6650 9,8450 9,6650 263.397 2.573.616,39
    23/3/2018 9,6650 -1,83% 9,6600 9,7750 9,6100 271.211 2.626.234,42
    22/3/2018 9,8450 -1,35% 9,9800 9,9800 9,7200 519.074 5.107.720,83
    21/3/2018 9,9800 0,40% 9,9500 9,9950 9,7700 269.308 2.671.818,64
    20/3/2018 9,9400 2,16% 9,7000 9,9750 9,6100 223.950 2.207.198,23
    19/3/2018 9,7300 0,00% 9,6800 9,7500 9,6500 120.641 1.170.031,60
    16/3/2018 9,7300 -1,67% 9,9000 9,9300 9,7100 1.295.670 12.615.945,55
    15/3/2018 9,8950 -1,44% 10,0100 10,0300 9,8000 282.087 2.798.491,98
    14/3/2018 10,0400 0,10% 10,0900 10,0900 9,9600 1.092.283 10.924.930,27
    13/3/2018 10,0300 0,30% 9,9800 10,1400 9,9650 704.162 7.061.880,93
    12/3/2018 10,0000 -0,99% 10,1000 10,2800 10,0000 482.485 4.898.837,69
    09/3/2018 10,1000 1,51% 9,9500 10,1000 9,8350 576.975 5.756.053,40
    08/3/2018 9,9500 1,74% 9,8250 9,9600 9,6550 333.624 3.272.858,89
    07/3/2018 9,7800 2,41% 9,5500 9,7800 9,5000 374.392 3.632.579,63
    06/3/2018 9,5500 0,63% 9,6000 9,6600 9,4750 1.131.348 10.820.608,62
    05/3/2018 9,4900 -2,16% 9,7000 9,8000 9,4900 762.341 7.353.111,72
    02/3/2018 9,7000 -3,96% 10,1000 10,1000 9,7000 1.982.370 19.357.962,50
    01/3/2018 10,1000 0,90% 10,0100 10,1500 10,0100 510.389 5.151.986,72
    28/2/2018 10,0100 0,00% 10,3500 10,3500 9,9800 1.123.831 11.315.974,19

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΙΕΡ 0,2360 15,69 % 0,0320 7.309
    ΣΕΛΟ 0,0400 14,29 % 0,0050 279.540
    ΝΑΥΠ 0,4940 9,78 % 0,0440 315
    ΦΡΙΓΟ 0,0970 7,78 % 0,0070 9.993
    ΕΛΤΚ 2,5400 4,96 % 0,1200 5.540
    ΤΖΚΑ 1,0200 4,62 % 0,0450 291
    ΦΟΥΝΤΛ 0,5700 3,64 % 0,0200 20
    ΕΛΙΝ 1,6700 3,09 % 0,0500 1.899
    ΙΑΤΡ 1,6000 2,89 % 0,0450 9.391
    ΜΟΤΟ 0,8100 2,53 % 0,0200 22.470
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΒΙΟΤ 0,0345 -19,77 % -0,0085 35.100
    ΒΟΣΥΣ 1,7900 -12,25 % -0,2500 2.185
    ΚΜΟΛ 1,3100 -6,43 % -0,0900 500
    ΡΕΒΟΙΛ 0,6550 -5,76 % -0,0400 2.140
    ΑΝΕΚ 0,0545 -4,39 % -0,0025 43.094
    ΜΕΡΚΟ 54,2000 -3,21 % -1,8000 542
    ΚΡΗΤΩΝ 0,9200 -3,16 % -0,0300 6.271
    ΛΟΥΛΗ 2,5000 -3,10 % -0,0800 5.201
    ΕΒΡΟΦ 0,7700 -3,02 % -0,0240 3.275
    ΑΤΤ 0,1920 -2,54 % -0,0050 93.133
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 2,0890 -1,09 % -0,0230 6.805.383
    ΟΤΕ 11,3500 0,18 % 0,0200 5.524.204
    ΟΠΑΠ 8,4150 0,78 % 0,0650 5.040.125
    ΕΥΡΩΒ 0,7190 0,98 % 0,0070 4.994.130
    ΑΛΦΑ 1,2200 -0,08 % -0,0010 4.942.844
    ΠΕΙΡ 1,4500 1,68 % 0,0240 4.040.899
    ΜΟΗ 19,9000 -0,10 % -0,0200 2.733.092
    ΜΠΕΛΑ 14,7500 1,72 % 0,2500 1.891.637
    ΓΡΙΒ 11,2400 0,54 % 0,0600 997.847
    ΕΕΕ 32,6300 1,68 % 0,5400 965.376
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,7190 0,98 % 6.974.167 4,99εκ.
    ΑΛΦΑ 1,2200 -0,08 % 4.064.384 4,94εκ.
    ΕΤΕ 2,0890 -1,09 % 3.282.490 6,81εκ.
    ΠΕΙΡ 1,4500 1,68 % 2.833.292 4,04εκ.
    ΟΠΑΠ 8,4150 0,78 % 596.005 5,04εκ.
    ΜΙΓ 0,0828 -1,19 % 511.187 42.144
    ΟΤΕ 11,3500 0,18 % 483.053 5,52εκ.
    ΙΝΛΟΤ 0,3625 1,26 % 313.102 114,4χιλ.
    ΣΕΛΟ 0,0400 14,29 % 279.540 10.818
    ΑΔΜΗΕ 1,7200 -0,81 % 252.771 436χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΠΕΙΡ 1,4500 1,68 % 2.833.292 0,65 %
    ΕΤΕ 2,0890 -1,09 % 3.282.490 0,36 %
    ΕΥΡΩΒ 0,7190 0,98 % 6.974.167 0,32 %
    ΑΛΦΑ 1,2200 -0,08 % 4.064.384 0,26 %
    ΙΝΤΕΡΚΟ 5,9500 -1,65 % 23.840 0,23 %
    ΙΛΥΔΑ 0,2300 0,88 % 17.070 0,21 %
    ΒΙΟΤ 0,0345 -19,77 % 35.100 0,20 %
    ΙΝΛΟΤ 0,3625 1,26 % 313.102 0,20 %
    ΟΠΑΠ 8,4150 0,78 % 596.005 0,19 %
    ΙΑΣΩ 1,4600 0,00 % 172.714 0,14 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΙΝΤΕΤ 0,5300 0,00 % 111 23,58 %
    ΒΟΣΥΣ 1,7900 -12,25 % 2.185 19,12 %
    ΦΙΕΡ 0,2360 15,69 % 7.309 16,67 %
    ΑΕΓΕΚ 0,0420 0,00 % 2.858 16,67 %
    ΣΕΛΟ 0,0400 14,29 % 279.540 14,29 %
    ΚΡΗΤΩΝ 0,9200 -3,16 % 6.271 13,16 %
    ΔΡΟΜΕ 0,2940 1,73 % 17.454 11,07 %
    ΚΟΥΑΛ 0,1920 1,32 % 26.713 10,82 %
    ΙΛΥΔΑ 0,2300 0,88 % 17.070 8,77 %
    ΦΡΙΓΟ 0,0970 7,78 % 9.993 8,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%