Συνεχης ενημερωση

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

    11,7200

    -0,0600 (-0,51%)

    • Άνοιγμα 11,7000
    • Υψηλό 11,7700
    • Χαμηλό 11,6700
    • Όγκος 156.616
    • Τζίρος 1.837.472 €
    • Πράξεις 673
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    22/1/2020 11,7800 2,08% 11,6400 11,7800 11,5500 794.390 9.294.840,68
    21/1/2020 11,5400 0,79% 11,3700 11,6200 11,2700 681.724 7.788.785,62
    20/1/2020 11,4500 0,09% 11,4400 11,4700 11,3200 442.238 5.047.141,44
    17/1/2020 11,4400 0,88% 11,4000 11,5400 11,3800 654.936 7.494.340,66
    16/1/2020 11,3400 -6,28% 11,3000 11,3700 11,1500 856.723 9.651.703,99
    15/1/2020 12,1000 0,17% 12,1000 12,2000 11,9300 1.199.542 14.489.854,57
    14/1/2020 12,0800 0,17% 12,1500 12,1500 12,0200 821.674 9.927.215,08
    13/1/2020 12,0600 -2,11% 12,4500 12,4500 12,0500 1.207.781 14.767.390,05
    10/1/2020 12,3200 0,57% 12,2500 12,6600 12,2000 1.045.263 12.914.051,76
    09/1/2020 12,2500 4,17% 12,2400 12,3900 12,1300 1.501.306 18.417.699,27
    08/1/2020 11,7600 -0,68% 11,6600 11,8900 11,5400 714.133 8.387.175,57
    07/1/2020 11,8400 1,81% 11,6200 11,9400 11,5900 518.591 6.129.442,95
    03/1/2020 11,6300 -1,44% 11,7400 11,7400 11,5700 369.566 4.296.556,28
    02/1/2020 11,8000 1,81% 11,6700 11,8000 11,6100 167.126 1.958.266,64
    31/12/2019 11,5900 -1,19% 11,7300 11,7500 11,5900 293.696 3.419.446,38
    30/12/2019 11,7300 0,69% 11,6500 11,7300 11,5600 191.812 2.239.251,32
    27/12/2019 11,6500 -0,68% 11,7300 11,8700 11,6000 234.667 2.752.512,10
    23/12/2019 11,7300 3,62% 11,4800 11,7300 11,4400 494.043 5.743.131,65
    20/12/2019 11,3200 -4,47% 11,8000 11,8000 11,3200 1.575.965 17.959.565,16
    19/12/2019 11,8500 -1,09% 11,9900 11,9900 11,7600 1.101.161 13.117.524,54
    18/12/2019 11,9800 -0,83% 12,0800 12,0800 11,8300 1.121.921 13.418.783,79
    17/12/2019 12,0800 4,59% 11,5200 12,0800 11,3100 1.125.871 13.187.525,81
    16/12/2019 11,5500 -3,43% 11,8700 12,0100 11,5400 652.983 7.624.391,56
    13/12/2019 11,9600 1,96% 11,7500 11,9600 11,5900 828.892 9.762.546,19
    12/12/2019 11,7300 2,18% 11,4800 11,8000 11,4500 737.967 8.569.865,48
    11/12/2019 11,4800 3,89% 11,1400 11,6400 11,0200 902.382 10.269.450,54
    10/12/2019 11,0500 1,10% 10,8700 11,1900 10,8700 841.437 9.284.115,66
    09/12/2019 10,9300 -0,64% 10,9300 10,9900 10,8700 448.358 4.901.295,89
    06/12/2019 11,0000 -0,18% 11,0000 11,0000 10,8300 520.233 5.698.266,13
    05/12/2019 11,0200 0,18% 11,0000 11,1000 10,9000 433.745 4.774.706,25
    04/12/2019 11,0000 0,92% 10,8400 11,0300 10,8400 512.377 5.599.080,95
    03/12/2019 10,9000 -1,54% 11,0700 11,0700 10,8200 1.070.932 11.677.267,38
    02/12/2019 11,0700 -0,81% 11,1200 11,1700 11,0400 865.503 9.600.069,98
    29/11/2019 11,1600 1,82% 10,8800 11,1600 10,7800 1.733.061 19.153.730,69
    28/11/2019 10,9600 5,38% 10,5700 10,9600 10,5200 1.324.568 14.254.751,20
    27/11/2019 10,4000 2,26% 10,1700 10,4000 10,1400 837.580 8.614.439,21
    26/11/2019 10,1700 0,89% 10,0200 10,1700 9,9100 3.465.878 35.125.475,19
    25/11/2019 10,0800 0,80% 10,0000 10,0800 9,9200 750.484 7.526.228,01
    22/11/2019 10,0000 1,52% 9,8200 10,0400 9,8200 1.157.274 11.514.425,09
    21/11/2019 9,8500 -0,51% 9,8300 9,8900 9,8000 366.076 3.603.091,32
    20/11/2019 9,9000 0,87% 9,8200 9,9400 9,7500 842.211 8.321.054,31
    19/11/2019 9,8150 0,31% 9,7350 9,8700 9,7350 396.710 3.891.674,78
    18/11/2019 9,7850 1,14% 9,6800 9,8500 9,6550 476.706 4.666.604,44
    15/11/2019 9,6750 0,47% 9,6300 9,7200 9,6150 629.143 6.082.196,05
    14/11/2019 9,6300 0,68% 9,6000 9,6600 9,5300 455.200 4.371.950,83
    13/11/2019 9,5650 -1,39% 9,6400 9,7200 9,5300 734.468 7.070.900,51
    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 0,00% 8,2000 8,3200 8,0850 471.569 3.894.682,12

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,3660 29,79 % 0,0840 22.850
    ΑΑΑΚ 2,1600 20,00 % 0,3600 2
    ΛΙΒΑΝ 0,0840 20,00 % 0,0140 3
    ΛΕΒΚ 0,2040 9,09 % 0,0170 21.100
    ΛΟΓΟΣ 0,7700 7,69 % 0,0550 1.000
    ΜΟΝΤΑ 0,6100 6,09 % 0,0350 650
    ΝΤΟΠΛΕΡ 0,6200 5,98 % 0,0350 29.600
    ΠΑΙΡ 0,4380 4,78 % 0,0200 3.020
    ΠΡΟΝΤΕΑ 7,1000 4,41 % 0,3000 246
    ΜΕΡΚΟ 64,2000 3,88 % 2,4000 52
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 0,3620 -19,56 % -0,0880 480
    ΔΟΥΡΟ 0,1740 -19,44 % -0,0420 20
    ΑΑΑΠ 1,0000 -13,04 % -0,1500 301
    ΛΑΝΑΚ 1,2100 -5,47 % -0,0700 520
    ΕΧ 0,9500 -5,00 % -0,0500 149
    ΕΠΣΙΛ 2,2000 -4,35 % -0,1000 150
    ΒΙΟΚΑ 1,1800 -4,07 % -0,0500 2.000
    ΑΒΑΞ 0,5620 -3,93 % -0,0230 322.366
    ΑΕΓΕΚ 0,0550 -3,51 % -0,0020 4.045
    ΒΟΣΥΣ 2,3200 -3,33 % -0,0800 700
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 13,8000 -0,58 % -0,0800 2.076.235
    ΟΠΑΠ 11,7200 -0,51 % -0,0600 1.837.472
    ΕΤΕ 3,0170 -1,05 % -0,0320 1.834.485
    ΑΛΦΑ 1,8480 -0,22 % -0,0040 1.738.492
    ΕΥΡΩΒ 0,9015 0,17 % 0,0015 1.623.237
    ΜΥΤΙΛ 10,1300 -0,88 % -0,0900 957.347
    ΔΕΗ 4,2040 0,24 % 0,0100 904.394
    ΜΠΕΛΑ 19,2600 -0,72 % -0,1400 887.578
    ΛΑΜΔΑ 8,3000 0,00 % 0,0000 824.393
    ΜΟΗ 20,3400 0,30 % 0,0600 684.652
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,9015 0,17 % 1.807.491 1,62εκ.
    ΑΛΦΑ 1,8480 -0,22 % 939.782 1,74εκ.
    ΜΙΓ 0,1098 -0,18 % 813.237 88.881
    ΕΤΕ 3,0170 -1,05 % 607.422 1,83εκ.
    ΑΒΑΞ 0,5620 -3,93 % 322.366 180,2χιλ.
    ΕΛΛΑΚΤΩΡ 1,9220 -2,34 % 268.358 519,3χιλ.
    ΔΕΗ 4,2040 0,24 % 215.497 904,4χιλ.
    ΑΤΤ 0,3850 -1,28 % 208.649 79.518
    ΠΕΙΡ 3,2720 -0,55 % 159.778 522,3χιλ.
    ΟΠΑΠ 11,7200 -0,51 % 156.616 1,84εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΣΠΕΙΣ 5,3800 -0,37 % 58.156 0,90 %
    ΜΙΝ 0,3660 29,79 % 22.850 0,37 %
    ΝΤΟΠΛΕΡ 0,6200 5,98 % 29.600 0,28 %
    ΓΕΒΚΑ 0,9100 -1,09 % 65.315 0,27 %
    ΛΕΒΚ 0,2040 9,09 % 21.100 0,25 %
    ΚΑΡΤΖ 10,0000 0,00 % 34.544 0,24 %
    ΑΒΑΞ 0,5620 -3,93 % 322.366 0,22 %
    ΒΙΟΣΚ 0,4500 -0,66 % 33.525 0,21 %
    ΜΛΣ 1,4200 0,71 % 16.493 0,13 %
    ΙΝΤΕΚ 1,1000 1,85 % 10.965 0,13 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΝ 0,3660 29,79 % 22.850 26,95 %
    ΝΤΟΠΛΕΡ 0,6200 5,98 % 29.600 9,40 %
    ΙΝΤΕΚ 1,1000 1,85 % 10.965 9,26 %
    ΛΕΒΚ 0,2040 9,09 % 21.100 9,09 %
    ΑΣΤΑΚ 7,6000 1,33 % 26 8,67 %
    ΛΑΝΑΚ 1,2100 -5,47 % 520 8,59 %
    ΜΕΡΚΟ 64,2000 3,88 % 52 7,77 %
    ΧΑΙΔΕ 0,9500 -2,56 % 1.635 7,69 %
    ΠΡΟΝΤΕΑ 7,1000 4,41 % 246 7,35 %
    ΑΒΑΞ 0,5620 -3,93 % 322.366 7,18 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%