Συνεχης ενημερωση

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

    11,6300

    0,1500 (1,31%)

    • Άνοιγμα 11,4800
    • Υψηλό 11,6400
    • Χαμηλό 11,4500
    • Όγκος 315.495
    • Τζίρος 3.636.427 €
    • Πράξεις 1.163
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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 -3,29% 10,3500 10,3500 9,9800 1.123.831 11.315.974,19
    27/2/2018 10,3500 1,47% 10,1700 10,4000 10,1400 513.787 5.284.292,16
    26/2/2018 10,2000 0,20% 10,1500 10,2500 10,0600 298.097 3.022.442,64
    23/2/2018 10,1800 0,20% 10,1600 10,2700 10,1200 317.485 3.234.480,46
    22/2/2018 10,1600 1,40% 10,2300 10,2300 10,0100 599.929 6.064.466,92
    21/2/2018 10,0200 -0,99% 10,1100 10,1300 10,0200 399.531 4.020.749,74
    20/2/2018 10,1200 -2,32% 10,2400 10,3600 10,1000 354.439 3.602.354,75
    16/2/2018 10,3600 0,48% 10,3500 10,4900 10,2500 301.718 3.129.509,54
    15/2/2018 10,3100 1,58% 10,2500 10,4500 10,2500 319.067 3.318.777,95
    14/2/2018 10,1500 -0,39% 10,2800 10,3000 10,1400 293.533 2.997.303,00
    13/2/2018 10,1900 -0,10% 10,1500 10,3100 10,1200 356.327 3.635.823,96
    12/2/2018 10,2000 0,99% 10,1000 10,3400 10,1000 613.106 6.258.807,63
    09/2/2018 10,1000 -1,75% 10,2000 10,2500 10,1000 544.275 5.533.302,31
    08/2/2018 10,2800 -2,19% 10,5000 10,6000 10,2800 756.804 7.898.902,32
    07/2/2018 10,5100 2,04% 10,4500 10,5100 10,3500 673.438 7.037.046,29
    06/2/2018 10,3000 -2,83% 10,4000 10,4500 10,1500 663.429 6.840.268,78
    05/2/2018 10,6000 -1,21% 10,7300 10,7600 10,5200 301.805 3.217.130,77
    02/2/2018 10,7300 -0,09% 10,7400 10,8400 10,5300 313.028 3.339.770,59
    01/2/2018 10,7400 -0,56% 10,8000 10,9500 10,6700 701.327 7.595.517,62
    31/1/2018 10,8000 -2,26% 11,0500 11,0500 10,8000 490.100 5.327.789,44
    30/1/2018 11,0500 0,45% 11,0000 11,0600 10,8700 473.941 5.206.574,08
    29/1/2018 11,0000 -0,27% 11,0700 11,0900 10,9500 252.290 2.784.129,75
    26/1/2018 11,0300 0,27% 10,9100 11,1100 10,9100 353.037 3.892.808,19
    25/1/2018 11,0000 -0,63% 11,0700 11,1500 11,0000 398.698 4.415.448,51
    24/1/2018 11,0700 -0,18% 11,0900 11,1400 10,9900 502.310 5.554.595,65
    23/1/2018 11,0900 0,64% 11,0700 11,1100 10,9300 702.045 7.732.704,92
    22/1/2018 11,0200 0,18% 11,0000 11,1200 10,9400 457.070 5.040.732,42
    19/1/2018 11,0000 -0,45% 11,0500 11,1500 10,9800 605.410 6.686.982,40
    18/1/2018 11,0500 1,19% 10,9300 11,0500 10,7900 285.823 3.120.075,93
    17/1/2018 10,9200 -0,27% 10,9500 10,9500 10,7000 609.348 6.640.071,64
    16/1/2018 10,9500 0,74% 10,8400 10,9800 10,8300 382.176 4.178.518,45
    15/1/2018 10,8700 0,18% 10,8500 10,8700 10,7800 133.528 1.448.175,09
    12/1/2018 10,8500 1,12% 10,7300 10,8500 10,7100 363.894 3.928.189,75
    11/1/2018 10,7300 -1,11% 10,8500 10,8500 10,5400 649.516 6.931.749,79
    10/1/2018 10,8500 0,28% 10,7800 10,8700 10,6900 320.723 3.465.609,47
    09/1/2018 10,8200 0,28% 10,8000 10,9400 10,7900 376.694 4.090.946,78
    08/1/2018 10,7900 0,84% 10,7000 10,8900 10,5700 405.822 4.370.356,00
    05/1/2018 10,7000 0,09% 10,7000 10,7400 10,5600 324.521 3.461.989,11
    04/1/2018 10,6900 0,85% 10,6800 10,7600 10,6100 415.202 4.442.957,57
    03/1/2018 10,6000 -0,47% 10,7500 10,7500 10,5100 234.468 2.494.991,88
    02/1/2018 10,6500 1,43% 10,5000 10,7400 10,4100 380.623 4.028.513,03
    29/12/2017 10,5000 -1,41% 10,6000 10,7800 10,5000 445.293 4.723.000,31
    28/12/2017 10,6500 0,47% 10,6000 10,7000 10,5000 390.953 4.139.190,88
    27/12/2017 10,6000 0,47% 10,6400 10,6500 10,5200 289.654 3.065.952,96
    22/12/2017 10,5500 3,03% 10,2400 10,5500 10,1600 636.248 6.635.746,33
    21/12/2017 10,2400 1,79% 10,0900 10,2400 10,0700 603.867 6.144.508,35
    20/12/2017 10,0600 -0,40% 10,1000 10,1600 10,0400 717.138 7.258.102,25
    19/12/2017 10,1000 1,41% 9,9900 10,1000 9,9600 421.714 4.222.900,22
    18/12/2017 9,9600 0,61% 9,9000 10,0000 9,9000 959.922 9.565.991,52
    15/12/2017 9,9000 -0,20% 9,9100 9,9100 9,7150 863.497 8.518.627,95
    14/12/2017 9,9200 1,85% 9,7700 9,9700 9,7700 872.037 8.638.328,57
    13/12/2017 9,7400 1,04% 9,6150 9,7700 9,5950 449.632 4.372.299,16
    12/12/2017 9,6400 -0,82% 9,7200 9,7400 9,6100 232.930 2.255.304,45
    11/12/2017 9,7200 -3,76% 9,6900 9,7200 9,4900 372.734 3.569.355,93
    08/12/2017 10,1000 0,00% 10,1300 10,1500 10,0900 1.044.638 10.554.001,20
    07/12/2017 10,1000 -0,39% 10,1400 10,1900 10,0700 813.863 8.224.324,91
    06/12/2017 10,1400 0,90% 10,0900 10,1500 10,0500 1.146.352 11.568.092,93
    05/12/2017 10,0500 -0,50% 10,0500 10,1000 10,0500 249.562 2.513.554,29
    04/12/2017 10,1000 0,20% 10,1500 10,1700 10,0700 324.171 3.275.679,87
    01/12/2017 10,0800 -1,66% 10,1800 10,2100 10,0800 679.326 6.874.149,74
    30/11/2017 10,2500 0,00% 10,2400 10,2500 9,9400 1.763.017 17.929.011,54
    29/11/2017 10,2500 1,18% 10,1700 10,2500 10,0900 348.615 3.537.413,85
    28/11/2017 10,1300 -0,20% 10,1800 10,2000 10,0400 294.792 2.974.418,88
    27/11/2017 10,1500 1,10% 10,0000 10,1800 10,0000 496.726 5.017.715,62
    24/11/2017 10,0400 0,40% 10,0000 10,0900 9,9800 276.420 2.775.278,03
    23/11/2017 10,0000 -0,60% 9,9800 10,0600 9,9700 808.487 8.087.761,53
    22/11/2017 10,0600 0,00% 10,0000 10,0800 9,9600 997.708 10.027.421,08
    21/11/2017 10,0600 0,60% 9,9200 10,1500 9,9200 747.619 7.507.949,66
    20/11/2017 10,0000 -0,30% 10,0500 10,0500 9,8500 1.145.300 11.443.540,51
    17/11/2017 10,0300 0,30% 10,0500 10,1200 9,9700 1.241.905 12.448.936,50
    16/11/2017 10,0000 -0,50% 10,1200 10,1500 9,9600 639.021 6.443.608,52
    15/11/2017 10,0500 3,61% 10,0000 10,1000 9,9000 2.202.026 21.990.253,88
    14/11/2017 9,7000 2,21% 9,5000 9,7400 9,5000 685.316 6.636.129,33
    13/11/2017 9,4900 0,11% 9,5000 9,6500 9,4700 493.546 4.705.249,62
    10/11/2017 9,4800 -1,25% 9,6400 9,6400 9,4100 261.517 2.480.774,74
    09/11/2017 9,6000 -0,62% 9,5700 9,6600 9,5000 275.527 2.640.626,02
    08/11/2017 9,6600 1,68% 9,5900 9,7000 9,4400 384.809 3.689.255,25
    07/11/2017 9,5000 -2,06% 9,7500 9,7500 9,5000 180.944 1.738.424,05
    06/11/2017 9,7000 -0,21% 9,7200 9,7700 9,5800 256.969 2.491.117,72
    03/11/2017 9,7200 0,31% 9,5500 9,7200 9,5500 258.127 2.492.454,78
    02/11/2017 9,6900 0,10% 9,6700 9,6900 9,6000 240.900 2.323.013,78
    01/11/2017 9,6800 0,62% 9,6700 9,7600 9,5600 352.776 3.414.819,61
    31/10/2017 9,6200 0,73% 9,5500 9,7000 9,4900 488.421 4.700.622,68
    30/10/2017 9,5500 1,27% 9,4300 9,5500 9,4300 145.051 1.378.297,97
    27/10/2017 9,4300 -0,63% 9,5100 9,5900 9,3800 294.183 2.797.942,67
    26/10/2017 9,4900 0,42% 9,5000 9,5200 9,4000 945.310 8.937.662,64
    25/10/2017 9,4500 0,11% 9,4800 9,5200 9,4500 488.618 4.630.527,91
    24/10/2017 9,4400 -0,11% 9,4300 9,4900 9,3600 175.715 1.659.033,56
    23/10/2017 9,4500 0,32% 9,3600 9,4600 9,3500 387.947 3.656.966,05
    20/10/2017 9,4200 0,75% 9,3900 9,4400 9,3200 195.878 1.841.906,54
    19/10/2017 9,3500 0,75% 9,2800 9,3600 9,2500 627.589 5.853.306,06
    18/10/2017 9,2800 0,87% 9,2000 9,3700 9,2000 486.712 4.531.833,13
    17/10/2017 9,2000 0,00% 9,1600 9,2700 9,1400 489.972 4.510.323,17
    16/10/2017 9,2000 0,66% 9,1400 9,2100 9,0900 397.252 3.639.047,08
    13/10/2017 9,1400 1,56% 9,0000 9,1400 9,0000 237.483 2.158.225,11
    12/10/2017 9,0000 0,00% 8,9500 9,1000 8,9300 395.439 3.565.441,31
    11/10/2017 9,0000 0,00% 8,9700 9,0000 8,9300 412.209 3.700.913,07
    10/10/2017 9,0000 -0,11% 9,0000 9,0100 8,9600 262.637 2.360.789,96
    09/10/2017 9,0100 1,81% 8,9400 9,0200 8,9000 522.454 4.688.009,57
    06/10/2017 8,8500 -0,23% 8,8700 8,9800 8,8200 421.480 3.745.278,58
    05/10/2017 8,8700 -1,33% 9,0000 9,0400 8,8700 155.150 1.387.022,66
    04/10/2017 8,9900 0,45% 9,0500 9,0500 8,9400 79.628 715.256,72
    03/10/2017 8,9500 2,05% 8,8500 9,1000 8,7600 410.645 3.685.577,92
    02/10/2017 8,7700 -2,01% 8,9500 9,0300 8,6500 850.557 7.420.256,61
    29/9/2017 8,9500 0,00% 8,9500 9,0500 8,8500 362.380 3.244.343,34
    28/9/2017 8,9500 0,00% 9,0000 9,0700 8,8500 370.897 3.317.294,61
    27/9/2017 8,9500 -0,33% 8,9800 9,0300 8,8800 256.786 2.301.516,26
    26/9/2017 8,9800 0,79% 8,9700 9,1600 8,9300 384.388 3.462.477,93
    25/9/2017 8,9100 -2,41% 9,1000 9,1900 8,8900 252.460 2.274.356,21
    22/9/2017 9,1300 1,00% 9,0800 9,1500 9,0300 259.441 2.359.760,35
    21/9/2017 9,0400 -0,66% 9,1700 9,2500 9,0400 501.608 4.587.738,19
    20/9/2017 9,1000 0,00% 9,0800 9,1000 8,9100 533.485 4.814.706,81
    19/9/2017 9,1000 1,00% 9,0200 9,1300 9,0000 212.501 1.927.041,76
    18/9/2017 9,0100 -0,99% 9,1900 9,1900 9,0100 237.945 2.162.949,13
    15/9/2017 9,1000 1,00% 9,0500 9,1700 9,0200 897.965 8.174.482,99
    14/9/2017 9,0100 -0,99% 9,1200 9,2000 9,0100 535.802 4.873.661,32
    13/9/2017 9,1000 -1,73% 9,2900 9,2900 9,1000 788.588 7.217.438,79
    12/9/2017 9,2600 -0,32% 9,3500 9,4200 9,2000 281.792 2.620.310,09
    11/9/2017 9,2900 -1,48% 9,4800 9,5400 9,2900 321.102 3.006.827,59
    08/9/2017 9,4300 -1,26% 9,5500 9,6100 9,4300 295.181 2.811.657,77
    07/9/2017 9,5500 1,70% 9,4600 9,6100 9,4500 548.254 5.235.564,87
    06/9/2017 9,3900 -0,21% 9,4500 9,4800 9,3100 235.259 2.213.015,53
    05/9/2017 9,4100 0,64% 9,4000 9,4100 9,2000 258.247 2.410.908,00
    04/9/2017 9,3500 -1,06% 9,4500 9,4500 9,3300 233.045 2.186.926,70
    01/9/2017 9,4500 0,64% 9,3900 9,4500 9,2700 200.089 1.874.040,88
    31/8/2017 9,3900 0,43% 9,3500 9,3900 9,2500 528.645 4.932.652,20
    30/8/2017 9,3500 -1,16% 9,5500 9,5700 9,3200 360.582 3.383.723,25
    29/8/2017 9,4600 -0,73% 9,5300 9,5600 9,3500 390.427 3.671.668,46
    28/8/2017 9,5300 1,93% 9,3200 9,5300 9,3200 121.018 1.148.153,43
    25/8/2017 9,3500 -1,58% 9,5000 9,5000 9,3200 389.097 3.650.847,46
    24/8/2017 9,5000 0,53% 9,5000 9,5200 9,4300 257.957 2.444.112,12
    23/8/2017 9,4500 -1,05% 9,5500 9,6000 9,4500 283.870 2.697.911,52
    22/8/2017 9,5500 -0,21% 9,5700 9,6000 9,5000 337.291 3.221.645,93
    21/8/2017 9,5700 0,21% 9,7300 9,7300 9,5700 232.073 2.226.338,01
    18/8/2017 9,5500 -1,95% 9,6400 9,7400 9,5500 275.262 2.655.060,76
    17/8/2017 9,7400 0,21% 9,7200 9,7400 9,6100 394.284 3.809.550,46
    16/8/2017 9,7200 1,36% 9,6000 9,7900 9,5900 289.216 2.799.273,12
    14/8/2017 9,5900 -0,62% 9,6500 9,7000 9,5900 239.723 2.312.476,53
    11/8/2017 9,6500 -2,23% 9,7600 9,8100 9,6500 453.032 4.407.499,25
    10/8/2017 9,8700 -1,00% 10,0000 10,0000 9,8200 206.361 2.040.848,87
    09/8/2017 9,9700 0,10% 9,9600 9,9800 9,8700 96.558 959.806,97
    08/8/2017 9,9600 -0,10% 9,9100 10,0100 9,8500 386.838 3.831.800,35
    07/8/2017 9,9700 0,71% 9,9400 10,0300 9,8900 459.569 4.578.414,17
    04/8/2017 9,9000 -0,80% 9,9900 10,0000 9,9000 115.525 1.148.425,43
    03/8/2017 9,9800 0,60% 9,9300 9,9800 9,8400 318.002 3.154.226,84
    02/8/2017 9,9200 1,22% 9,8700 9,9300 9,7800 189.625 1.873.353,44
    01/8/2017 9,8000 0,82% 9,7900 9,8900 9,7800 443.511 4.350.499,35
    31/7/2017 9,7200 -1,72% 9,8300 9,8600 9,7100 382.391 3.735.403,38
    28/7/2017 9,8900 -0,60% 9,9500 9,9500 9,8000 214.893 2.125.872,06
    27/7/2017 9,9500 -0,10% 9,9000 10,0600 9,9000 336.556 3.355.292,39
    26/7/2017 9,9600 -0,99% 10,0600 10,0600 9,9400 311.064 3.105.528,73
    25/7/2017 10,0600 -0,20% 10,0800 10,1100 9,9900 160.048 1.605.732,23
    24/7/2017 10,0800 -0,98% 10,1000 10,1400 9,9600 394.904 3.977.702,08
    21/7/2017 10,1800 -0,59% 10,1800 10,2000 10,1000 278.651 2.824.409,88
    20/7/2017 10,2400 0,39% 10,2000 10,2500 10,1800 850.900 8.680.935,72
    19/7/2017 10,2000 0,00% 10,1800 10,2200 10,1000 795.269 8.102.032,73

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΕΠΕΝ 1,7600 10,00 % 0,1600 1
    ΠΑΙΡ 0,4200 8,25 % 0,0320 20
    ΕΛΓΕΚ 0,3200 7,38 % 0,0220 1
    ΛΑΒΙ 0,2060 6,74 % 0,0130 95
    ΠΡΕΖΤ 5,1500 6,40 % 0,3100 1
    ΣΕΛΟ 0,0530 6,00 % 0,0030 3.500
    ΦΙΕΡ 0,5300 6,00 % 0,0300 4.519
    ΜΑΘΙΟ 0,5200 4,84 % 0,0240 7.915
    ΝΙΟΥΣ 0,4700 4,44 % 0,0200 350
    ΔΕΗ 3,6300 4,01 % 0,1400 989.633
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΤΟΚ 0,0200 -20,00 % -0,0050 180
    ΠΡΔ 0,1490 -19,89 % -0,0370 240
    ΑΚΡΙΤ 0,3440 -19,63 % -0,0840 20
    ΜΠΤΚ 0,1210 -14,18 % -0,0200 18
    ΕΝΤΕΡ 6,4000 -8,57 % -0,6000 500
    ΟΠΤΡΟΝ 3,0600 -8,38 % -0,2800 2.167
    ΑΕΓΕΚ 0,0550 -8,33 % -0,0050 6.000
    ΠΡΟΝΤΕΑ 5,5500 -7,50 % -0,4500 11
    ΜΑΣΟΠ 0,7600 -6,17 % -0,0500 14.350
    ΑΒΑΞ 0,6070 -4,56 % -0,0290 79.151
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 13,1900 -1,12 % -0,1500 5.088.831
    ΑΛΦΑ 1,8400 -1,55 % -0,0290 3.670.380
    ΟΠΑΠ 11,6300 1,31 % 0,1500 3.636.427
    ΔΕΗ 3,6300 4,01 % 0,1400 3.556.231
    ΕΥΡΩΒ 0,8990 0,45 % 0,0040 2.059.772
    ΤΕΝΕΡΓ 7,4200 0,27 % 0,0200 2.011.458
    ΕΤΕ 2,9060 -0,92 % -0,0270 1.792.192
    ΠΕΙΡ 2,9960 -1,83 % -0,0560 1.353.739
    ΜΥΤΙΛ 9,7250 -0,66 % -0,0650 909.681
    ΛΑΜΔΑ 7,2800 -1,62 % -0,1200 890.214
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8990 0,45 % 2.295.137 2,06εκ.
    ΑΛΦΑ 1,8400 -1,55 % 1.981.420 3,67εκ.
    ΔΕΗ 3,6300 4,01 % 989.633 3,56εκ.
    ΜΙΓ 0,0868 -1,14 % 941.790 82.314
    ΕΤΕ 2,9060 -0,92 % 610.194 1,79εκ.
    ΑΤΤ 0,3915 2,35 % 535.255 206,6χιλ.
    ΠΕΙΡ 2,9960 -1,83 % 448.226 1,35εκ.
    ΟΤΕ 13,1900 -1,12 % 383.476 5,09εκ.
    ΕΛΛΑΚΤΩΡ 1,5860 -1,73 % 340.171 550,6χιλ.
    ΟΠΑΠ 11,6300 1,31 % 315.495 3,64εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΔΕΗ 3,6300 4,01 % 989.633 0,43 %
    ΠΡΟΦ 3,5000 0,86 % 45.716 0,39 %
    ΤΕΝΕΡΓ 7,4200 0,27 % 269.801 0,24 %
    ΜΑΣΟΠ 0,7600 -6,17 % 14.350 0,20 %
    ΚΕΚΡ 1,7000 -4,49 % 31.882 0,16 %
    ΕΛΛΑΚΤΩΡ 1,5860 -1,73 % 340.171 0,16 %
    ΜΛΣ 1,2250 2,94 % 16.644 0,13 %
    ΑΛΦΑ 1,8400 -1,55 % 1.981.420 0,13 %
    ΙΛΥΔΑ 0,3860 -3,50 % 10.249 0,12 %
    ΑΤΤ 0,3915 2,35 % 535.255 0,12 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,5300 6,00 % 4.519 28,00 %
    ΜΑΘΙΟ 0,5200 4,84 % 7.915 12,10 %
    ΚΕΚΡ 1,7000 -4,49 % 31.882 9,21 %
    ΜΑΣΟΠ 0,7600 -6,17 % 14.350 8,64 %
    ΙΛΥΔΑ 0,3860 -3,50 % 10.249 8,00 %
    ΡΕΒΟΙΛ 0,9250 -2,12 % 5.530 7,94 %
    ΜΕΒΑ 1,7000 1,19 % 450 5,95 %
    ΝΗΡ 0,2120 -3,20 % 6.079 5,94 %
    ΜΟΥΖΚ 0,4500 -1,75 % 2.700 5,24 %
    ΚΑΜΠ 1,1300 -0,88 % 814 4,82 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%