Συνεχης ενημερωση

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

    13,6000

    0,1400 (1,04%)

    • Άνοιγμα 13,5500
    • Υψηλό 13,6600
    • Χαμηλό 13,5000
    • Όγκος 629.370
    • Τζίρος 8.554.611 €
    • Πράξεις 2.296
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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 -1,59% 12,6840 12,8060 12,6460 724.126 9.220.259,35
    17/9/2021 12,9370 0,65% 12,9090 12,9370 12,7120 919.464 11.853.167,82
    16/9/2021 12,8530 2,86% 12,5900 12,9750 12,5900 829.497 10.620.573,95
    15/9/2021 12,4960 -0,30% 12,5340 12,5520 12,3650 262.396 3.264.548,46
    14/9/2021 12,5340 1,75% 12,3180 12,5520 12,2330 588.601 7.319.277,24
    13/9/2021 12,3180 1,00% 12,1960 12,3180 12,1490 193.064 2.358.513,05
    10/9/2021 12,1960 -0,30% 12,2330 12,3080 12,1680 181.695 2.220.199,23
    09/9/2021 12,2330 -0,61% 12,3080 12,3740 12,1400 293.518 3.588.426,54
    08/9/2021 12,3080 1,70% 12,1020 12,3080 11,9330 365.983 4.452.193,30
    07/9/2021 12,1020 -2,28% 12,3840 12,4020 12,1020 153.098 1.867.907,49
    06/9/2021 12,3840 -0,07% 12,2520 12,3840 12,1860 70.069 861.508,94
    03/9/2021 12,3930 0,92% 12,2800 12,4020 12,1680 112.291 1.382.612,96
    02/9/2021 12,2800 -1,51% 12,3740 12,4590 12,1300 271.208 3.316.794,95
    01/9/2021 12,4680 0,07% 12,5150 12,5430 12,3080 297.501 3.690.279,15
    31/8/2021 12,4590 0,69% 12,3840 12,4590 12,2430 485.906 6.028.440,89
    30/8/2021 12,3740 1,46% 12,1960 12,3740 12,1960 370.454 4.557.915,76
    27/8/2021 12,1960 0,00% 12,1110 12,1960 12,0650 400.556 4.867.858,42
    26/8/2021 12,1960 0,54% 12,0080 12,2710 11,9800 421.933 5.125.001,00
    25/8/2021 12,1300 3,60% 11,7740 12,1300 11,6990 653.404 7.796.479,50
    24/8/2021 11,7080 1,13% 11,6800 11,7080 11,5300 197.621 2.299.469,29
    23/8/2021 11,5770 1,48% 11,4080 11,6330 11,3610 160.742 1.855.883,16
    20/8/2021 11,4080 0,50% 11,3510 11,4730 11,2580 195.068 2.227.006,18
    19/8/2021 11,3510 -1,63% 11,4450 11,4450 11,2010 210.912 2.392.662,91
    18/8/2021 11,5390 -1,21% 11,6800 11,6800 11,5390 122.469 1.420.587,55
    17/8/2021 11,6800 1,22% 11,5390 11,7080 11,4920 306.125 3.560.863,69
    16/8/2021 11,5390 1,40% 11,3420 11,5390 11,3050 97.909 1.123.861,68
    13/8/2021 11,3800 0,34% 11,3420 11,4450 11,3230 83.614 952.385,11
    12/8/2021 11,3420 -1,39% 11,3990 11,5860 11,3420 79.219 906.536,32
    11/8/2021 11,5020 1,83% 11,2010 11,5020 11,2010 343.622 3.879.956,78
    10/8/2021 11,2950 0,50% 11,2390 11,3890 11,2300 205.095 2.319.033,96
    09/8/2021 11,2390 -0,99% 11,3140 11,3330 11,2390 137.600 1.553.643,86
    06/8/2021 11,3510 0,00% 11,4270 11,5580 11,1730 206.759 2.333.636,93
    05/8/2021 11,3510 -1,39% 11,5110 11,5110 11,2670 375.900 4.282.963,81
    04/8/2021 11,5110 0,58% 11,3990 11,5580 11,3610 267.795 3.074.732,25
    03/8/2021 11,4450 -0,74% 11,4270 11,5020 11,3610 262.210 2.998.709,56
    02/8/2021 11,5300 0,90% 11,4550 11,6140 11,3990 438.417 5.053.047,92
    30/7/2021 11,4270 1,25% 11,1730 11,4830 11,0980 572.226 6.487.169,16
    29/7/2021 11,2860 0,76% 11,0510 11,3050 11,0510 241.827 2.712.502,65
    28/7/2021 11,2010 0,50% 11,1260 11,3330 11,0890 472.389 5.288.723,54
    27/7/2021 11,1450 2,06% 10,9480 11,1450 10,8260 532.720 5.882.982,90
    26/7/2021 10,9200 1,21% 10,7890 11,0330 10,7890 143.251 1.567.952,57
    23/7/2021 10,7890 -0,95% 10,8920 10,9670 10,7890 276.870 3.004.234,17
    22/7/2021 10,8920 0,35% 11,0140 11,1170 10,8730 289.031 3.171.553,14
    21/7/2021 10,8540 2,57% 10,7320 10,9580 10,6670 319.255 3.461.861,13
    20/7/2021 10,5820 1,62% 10,5070 10,7890 10,4600 400.867 4.262.727,88
    19/7/2021 10,4130 -3,65% 10,7890 10,7890 10,3950 624.324 6.556.341,99
    16/7/2021 10,8070 -0,52% 10,8640 11,0040 10,8070 298.117 3.238.885,17
    15/7/2021 10,8640 -2,85% 11,1080 11,2300 10,8640 684.649 7.517.962,42
    14/7/2021 11,1830 0,17% 11,1640 11,3050 10,9480 479.866 5.353.898,02
    13/7/2021 11,1640 -6,15% 11,3230 11,3800 11,1360 1.636.533 18.410.675,00
    12/7/2021 11,8960 1,77% 11,7270 11,8960 11,5770 602.391 7.080.097,00
    09/7/2021 11,6890 0,48% 11,6330 11,8110 11,6330 396.376 4.641.159,00
    08/7/2021 11,6330 -0,56% 11,5860 11,6700 11,4360 612.794 7.091.268,00
    07/7/2021 11,6990 0,98% 11,5860 11,8770 11,5670 342.729 4.015.239,00
    06/7/2021 11,5860 -1,83% 11,8020 11,8210 11,5770 606.050 7.067.872,00
    05/7/2021 11,8020 -1,33% 11,9610 12,0180 11,7460 392.514 4.649.489,00
    02/7/2021 11,9610 -0,78% 12,0930 12,2050 11,9610 459.298 5.555.222,00
    01/7/2021 12,0550 1,10% 12,0550 12,0830 11,9240 250.935 3.018.223,00
    30/6/2021 11,9240 -2,15% 12,1960 12,2150 11,9140 600.218 7.217.694,00
    29/6/2021 12,1860 -0,62% 12,2710 12,2800 12,1210 305.598 3.724.388,00
    28/6/2021 12,2620 0,62% 12,1490 12,2620 12,1490 211.067 2.581.591,00
    25/6/2021 12,1860 0,54% 12,1210 12,2520 12,0740 1.331.373 16.223.207,00
    24/6/2021 12,1210 0,31% 12,0830 12,2150 12,0830 1.185.197 14.426.833,00
    23/6/2021 12,0830 0,62% 12,1210 12,1770 12,0180 231.292 2.796.804,00
    22/6/2021 12,0080 -1,39% 12,2620 12,2900 12,0080 844.057 10.241.136,00
    18/6/2021 12,1770 -0,16% 12,3840 12,3840 12,1490 993.769 12.115.648,00
    17/6/2021 12,1960 -0,54% 12,2900 12,3840 12,1770 461.345 5.646.277,00
    16/6/2021 12,2620 -1,72% 12,5900 12,5900 12,2620 663.857 8.230.221,00
    15/6/2021 12,4770 -2,00% 12,7310 12,7310 12,4770 1.053.530 13.324.438,00
    14/6/2021 12,7310 -0,66% 12,8530 12,8900 12,6650 626.371 7.937.406,00
    11/6/2021 12,8150 -0,30% 12,8530 12,8530 12,7210 112.516 1.438.882,00
    10/6/2021 12,8530 2,09% 12,6560 12,8530 12,5900 819.597 10.420.809,00
    09/6/2021 12,5900 -1,82% 12,8240 12,9560 12,5900 297.377 3.776.328,00
    08/6/2021 12,8240 1,48% 12,6270 12,8710 12,5340 406.780 5.183.320,00
    07/6/2021 12,6370 -0,37% 12,6270 12,7680 12,6270 146.914 1.865.893,00
    04/6/2021 12,6840 0,15% 12,7120 12,7770 12,6090 225.096 2.856.923,00
    03/6/2021 12,6650 0,44% 12,5430 12,7400 12,5340 525.738 6.628.054,00
    02/6/2021 12,6090 3,07% 12,1960 12,6090 12,1960 618.245 7.752.024,00
    01/6/2021 12,2330 1,08% 12,1680 12,2800 12,1020 321.305 3.927.860,00
    31/5/2021 12,1020 0,00% 12,0550 12,1490 12,0270 146.760 1.777.218,00
    28/5/2021 12,1020 -0,39% 11,9900 12,1210 11,9330 356.464 4.298.669,00
    27/5/2021 12,1490 5,20% 11,5390 12,1490 11,5390 1.978.374 23.932.905,00
    26/5/2021 11,5490 1,32% 11,4920 11,6700 11,4640 227.899 2.641.791,00
    25/5/2021 11,3990 -1,45% 11,5670 11,7170 11,3990 280.671 3.239.699,00
    24/5/2021 11,5670 0,90% 11,5200 11,6240 11,4080 351.482 4.041.900,00
    21/5/2021 11,4640 -0,65% 11,6990 11,8680 11,4450 648.855 7.535.891,00
    20/5/2021 11,5390 1,99% 11,3140 11,6700 11,3140 413.340 4.756.313,00
    19/5/2021 11,3140 0,00% 11,3510 11,5110 11,2770 245.508 2.792.476,00
    18/5/2021 11,3140 -0,99% 11,4450 11,5860 11,3140 264.906 3.022.642,00
    17/5/2021 11,4270 -2,17% 11,6800 11,7270 11,4270 227.792 2.631.808,00
    14/5/2021 11,6800 1,96% 11,5860 11,7360 11,4550 230.783 2.664.445,00
    13/5/2021 11,4550 0,49% 11,3510 11,5300 11,2480 427.184 4.876.872,00
    12/5/2021 11,3990 -0,57% 11,4450 11,5490 11,3510 438.988 5.026.377,00
    11/5/2021 11,4640 -2,16% 11,6240 11,6240 11,3610 643.520 7.366.829,00
    10/5/2021 11,7170 0,89% 11,5860 11,8680 11,5860 265.556 3.127.648,00
    07/5/2021 11,6140 -0,40% 11,5300 11,6330 11,4170 771.758 8.883.682,00
    06/5/2021 11,6610 -2,12% 11,7460 11,8960 11,5580 605.685 7.074.847,00
    05/5/2021 11,9140 -0,39% 11,9610 11,9710 11,7740 568.204 6.753.932,00
    29/4/2021 11,9610 0,47% 11,8680 11,9990 11,7360 629.523 7.505.099,00
    28/4/2021 11,9050 1,44% 11,6800 11,9050 11,6800 504.981 5.957.858,00
    27/4/2021 11,7360 0,08% 11,7270 11,8490 11,6800 504.124 5.928.398,00
    26/4/2021 11,7270 2,46% 11,7080 11,8390 11,5110 343.977 4.038.003,00
    23/4/2021 11,4450 2,43% 11,1730 11,4730 11,1730 234.482 2.653.573,00
    22/4/2021 11,1730 2,06% 11,0980 11,3420 11,0800 613.341 6.874.554,00
    21/4/2021 10,9480 -2,18% 11,1920 11,2950 10,9480 822.807 9.127.519,00
    20/4/2021 11,1920 -1,00% 11,2860 11,3330 11,1080 787.156 8.837.681,00
    19/4/2021 11,3050 -2,51% 11,5960 11,6330 11,2770 428.870 4.859.708,00
    16/4/2021 11,5960 -1,12% 11,7270 11,8680 11,5960 628.712 7.350.224,00
    15/4/2021 11,7270 3,31% 11,3510 11,7270 11,3230 787.825 9.119.871,00
    14/4/2021 11,3510 0,58% 11,2860 11,3510 11,2670 177.882 2.011.741,00
    13/4/2021 11,2860 -0,57% 11,3610 11,3800 11,2110 506.408 5.715.110,00
    12/4/2021 11,3510 0,41% 11,2770 11,4550 11,2300 523.957 5.955.729,00
    09/4/2021 11,3050 0,00% 11,2860 11,3140 11,1640 323.502 3.646.787,00
    08/4/2021 11,3050 0,42% 11,3230 11,3420 11,1540 688.590 7.775.181,00
    07/4/2021 11,2580 0,42% 11,1260 11,2580 11,0980 449.352 5.035.309,00
    06/4/2021 11,2110 0,17% 11,2580 11,2950 11,0700 352.262 3.939.965,00
    01/4/2021 11,1920 3,47% 10,9580 11,2300 10,9200 436.954 4.867.908,00
    31/3/2021 10,8170 0,61% 10,8070 10,9950 10,6760 636.252 6.905.605,00
    30/3/2021 10,7510 -1,04% 10,8360 10,8640 10,7320 703.209 7.588.219,00
    29/3/2021 10,8640 1,68% 10,6850 10,9390 10,5820 716.050 7.754.295,00
    26/3/2021 10,6850 1,42% 10,6480 10,7420 10,5450 412.369 4.400.756,00
    24/3/2021 10,5350 0,09% 10,4600 10,5640 10,4040 309.746 3.248.657,00
    23/3/2021 10,5260 -0,36% 10,4700 10,5920 10,4420 213.352 2.244.426,00
    22/3/2021 10,5640 -1,40% 10,6100 10,6290 10,4700 251.536 2.653.515,00
    19/3/2021 10,7140 -0,43% 10,7600 10,7600 10,6010 1.822.576 19.510.322,00
    18/3/2021 10,7600 3,42% 10,4980 10,7790 10,4880 782.493 8.369.867,00
    17/3/2021 10,4040 0,00% 10,4040 10,4510 10,2730 857.789 8.888.031,00
    16/3/2021 10,4040 -2,63% 10,7040 10,7420 10,3850 1.019.767 10.705.935,00
    12/3/2021 10,6850 -1,30% 10,8360 10,8360 10,6390 235.146 2.513.211,00
    11/3/2021 10,8260 0,08% 10,8170 10,9290 10,7140 269.336 2.917.429,00
    10/3/2021 10,8170 2,95% 10,5820 10,8170 10,5540 244.638 2.613.944,00
    09/3/2021 10,5070 -0,10% 10,5920 10,6760 10,5070 493.565 5.217.114,00
    08/3/2021 10,5170 -1,84% 10,6850 10,7600 10,5170 219.237 2.323.489,00
    05/3/2021 10,7140 1,07% 10,5820 10,7140 10,4600 374.337 3.963.468,00
    04/3/2021 10,6010 -2,00% 10,6950 10,8170 10,5820 375.781 4.014.207,00
    03/3/2021 10,8170 -0,26% 10,8170 11,0510 10,8070 497.305 5.437.333,00
    02/3/2021 10,8450 3,77% 10,4510 10,9200 10,4510 572.482 6.152.598,00
    01/3/2021 10,4510 0,00% 10,5070 10,7320 10,4510 575.634 6.087.244,00
    26/2/2021 10,4510 2,96% 9,9730 10,5820 9,9730 1.626.050 16.910.279,00
    25/2/2021 10,1510 2,75% 9,8790 10,2160 9,8790 640.159 6.438.132,00
    24/2/2021 9,8790 1,85% 9,7850 10,0010 9,7000 1.319.480 13.032.281,00
    23/2/2021 9,7000 -0,77% 9,9630 9,9630 9,5310 1.106.589 10.694.097,00
    22/2/2021 9,7750 -0,30% 9,7660 9,9260 9,6910 328.649 3.217.695,00
    19/2/2021 9,8040 -0,18% 9,8220 9,8790 9,7290 1.104.700 10.828.778,00
    18/2/2021 9,8220 -1,14% 10,0190 10,1040 9,8220 685.549 6.816.303,00
    17/2/2021 9,9350 -1,30% 10,0100 10,0290 9,9070 1.402.165 13.977.591,00
    16/2/2021 10,0660 -0,28% 10,0850 10,1980 10,0190 252.784 2.547.117,00
    15/2/2021 10,0940 0,93% 10,1040 10,2260 10,0570 283.029 2.871.611,00
    12/2/2021 10,0010 -1,29% 10,0290 10,2070 9,9440 595.406 6.005.557,00
    11/2/2021 10,1320 1,41% 9,9910 10,1320 9,8600 2.067.320 20.617.215,00
    10/2/2021 9,9910 2,30% 9,7660 10,0010 9,6630 593.468 5.856.342,00
    09/2/2021 9,7660 -3,61% 10,0570 10,0660 9,7660 472.142 4.667.039,00
    08/2/2021 10,1320 1,89% 9,8970 10,1790 9,8970 1.226.726 12.404.733,00
    05/2/2021 9,9440 0,94% 9,9440 10,0010 9,8040 864.743 8.547.634,00
    04/2/2021 9,8510 0,00% 9,9260 9,9260 9,7380 372.549 3.663.870,00
    03/2/2021 9,8510 1,16% 9,7570 9,9440 9,7570 643.262 6.344.210,00
    02/2/2021 9,7380 3,81% 9,3810 9,8220 9,3810 496.681 4.813.582,00
    01/2/2021 9,3810 -1,19% 9,4380 9,5690 9,3350 385.487 3.630.534,00
    29/1/2021 9,4940 1,51% 9,3440 9,6250 9,1990 720.408 6.824.748,00
    28/1/2021 9,3530 -0,80% 9,3810 9,5410 9,2360 1.068.846 9.993.869,00
    27/1/2021 9,4280 -4,20% 9,6910 9,9160 9,3530 788.017 7.514.278,00
    26/1/2021 9,8410 0,86% 9,7570 9,8410 9,6630 718.441 7.002.145,00
    25/1/2021 9,7570 -0,95% 9,8510 9,9440 9,6250 695.011 6.780.668,00
    22/1/2021 9,8510 -4,01% 10,2260 10,2260 9,7470 839.037 8.344.868,00
    21/1/2021 10,2630 -1,27% 10,5070 10,5070 10,2630 516.961 5.320.106,00
    20/1/2021 10,3950 0,45% 10,4130 10,5540 10,3850 426.531 4.446.223,00
    19/1/2021 10,3480 0,27% 10,3850 10,5260 10,3200 465.322 4.853.785,00
    18/1/2021 10,3200 0,92% 10,3290 10,3850 10,1980 302.804 3.120.647,00
    15/1/2021 10,2260 -2,33% 10,4130 10,4420 10,1980 878.938 9.047.825,00
    14/1/2021 10,4700 -0,09% 10,5640 10,5640 10,3570 936.474 9.844.908,00
    13/1/2021 10,4790 0,09% 10,5070 10,6290 10,3480 460.929 4.840.371,00
    12/1/2021 10,4700 1,18% 10,3200 10,5070 10,1880 382.766 3.962.587,00
    11/1/2021 10,3480 -0,27% 10,3760 10,3760 10,0940 426.643 4.387.902,00
    08/1/2021 10,3760 0,64% 10,3660 10,4980 10,1980 407.333 4.217.185,00
    07/1/2021 10,3100 0,82% 10,2260 10,3200 10,0850 486.182 4.969.669,00
    05/1/2021 10,2260 -0,18% 10,1320 10,2260 9,9630 387.341 3.899.254,00
    04/1/2021 10,2440 -0,28% 10,1790 10,3480 10,1700 297.541 3.048.973,00
    31/12/2020 10,2730 0,00% 10,2730 10,3010 10,2070 175.438 1.801.261,00
    30/12/2020 10,2730 0,00% 10,1880 10,2730 10,0940 367.058 3.748.196,00
    29/12/2020 10,2730 0,56% 10,2630 10,2910 10,0100 269.310 2.726.048,00
    28/12/2020 10,2160 3,71% 9,8510 10,2260 9,8510 290.549 2.931.475,00
    23/12/2020 9,8510 0,19% 9,8970 9,9070 9,7660 296.487 2.916.881,00
    22/12/2020 9,8320 2,25% 9,6910 9,9440 9,6350 322.681 3.159.478,00
    21/12/2020 9,6160 -3,94% 9,7100 9,7290 9,3490 810.226 7.728.887,00
    18/12/2020 10,0100 2,01% 9,7290 10,0850 9,7290 905.113 9.044.423,00
    17/12/2020 9,8130 -1,88% 10,0010 10,0100 9,8130 396.008 3.919.517,00
    16/12/2020 10,0010 2,61% 9,8510 10,0010 9,7570 630.031 6.233.232,00
    15/12/2020 9,7470 -1,06% 9,8510 9,8510 9,7100 274.145 2.672.430,00
    14/12/2020 9,8510 1,45% 9,7100 9,8970 9,6630 490.340 4.815.656,00
    11/12/2020 9,7100 0,00% 9,7100 9,7750 9,5310 329.062 3.174.800,00
    10/12/2020 9,7100 1,37% 9,5690 9,9160 9,4100 748.609 7.241.036,00
    09/12/2020 9,5790 0,10% 9,5690 9,8320 9,4940 564.018 5.456.325,00
    08/12/2020 9,5690 -1,06% 9,6720 9,6820 9,4280 577.866 5.519.778,00
    07/12/2020 9,6720 -2,37% 9,8130 9,9160 9,6160 343.581 3.357.363,00
    04/12/2020 9,9070 4,04% 9,4750 10,0380 9,4190 865.549 8.406.556,00
    03/12/2020 9,5220 5,84% 8,9970 9,5220 8,8790 669.624 6.162.100,00
    02/12/2020 8,9970 -0,93% 9,0060 9,1840 8,9970 851.453 7.747.630,00
    01/12/2020 9,0810 2,42% 8,8660 9,0810 8,7810 635.359 5.705.099,00
    30/11/2020 8,8660 -2,07% 9,0160 9,0390 8,7810 2.150.702 19.045.723,00
    27/11/2020 9,0530 6,74% 8,7250 9,1940 8,7250 2.173.338 19.599.265,00
    26/11/2020 8,4810 5,30% 8,1150 8,5140 8,1010 1.088.070 9.097.146,00
    25/11/2020 8,0540 -0,17% 7,9930 8,1380 7,9930 491.399 3.967.548,00
    24/11/2020 8,0680 2,39% 7,9740 8,1290 7,8850 530.643 4.261.540,00
    23/11/2020 7,8800 -2,33% 8,1520 8,1990 7,8800 461.301 3.729.231,00
    20/11/2020 8,0680 0,82% 8,1240 8,1430 7,9740 676.855 5.443.684,00
    19/11/2020 8,0020 -1,96% 8,0870 8,1060 7,9560 608.484 4.868.290,00
    18/11/2020 8,1620 1,64% 8,0300 8,2180 8,0260 538.522 4.380.766,00
    17/11/2020 8,0300 -3,17% 8,2930 8,3450 8,0120 808.125 6.589.805,00
    16/11/2020 8,2930 4,12% 7,9650 8,2930 7,9230 563.205 4.609.898,00
    13/11/2020 7,9650 -0,11% 7,8900 7,9650 7,7680 348.366 2.745.758,00
    12/11/2020 7,9740 -0,93% 8,0490 8,0490 7,7870 296.296 2.346.174,00
    11/11/2020 8,0490 1,05% 7,9740 8,0630 7,8430 692.600 5.529.259,00
    10/11/2020 7,9650 5,66% 7,5380 8,0070 7,5380 1.548.355 12.242.193,00
    09/11/2020 7,5380 10,06% 6,9420 7,6510 6,8950 1.057.233 7.818.123,00
    06/11/2020 6,8490 -2,27% 6,9800 6,9800 6,6090 1.050.087 7.129.048,00
    05/11/2020 7,0080 -0,40% 6,7590 7,0270 6,6890 794.220 5.470.023,00
    04/11/2020 7,0360 2,60% 6,8490 7,0550 6,7500 335.378 2.332.440,00
    03/11/2020 6,8580 4,43% 6,6140 6,8950 6,6140 425.869 2.909.081,00
    02/11/2020 6,5670 1,08% 6,4970 6,7780 6,4970 522.363 3.452.210,00
    30/10/2020 6,4970 -1,07% 6,5670 6,6470 6,4310 931.126 6.085.364,00
    29/10/2020 6,5670 -6,41% 6,7550 6,7830 6,5670 1.563.576 10.400.689,00
    27/10/2020 7,0170 -4,11% 7,3180 7,3930 6,9940 660.994 4.701.494,00
    26/10/2020 7,3180 -3,70% 7,5050 7,5710 7,2890 350.052 2.594.596,00
    23/10/2020 7,5990 1,25% 7,4820 7,6930 7,4770 303.128 2.300.797,00
    22/10/2020 7,5050 -1,24% 7,5990 7,5990 7,4630 345.654 2.601.866,00
    21/10/2020 7,5990 -0,98% 7,6740 7,7680 7,5990 473.550 3.628.069,00
    20/10/2020 7,6740 0,37% 7,7210 7,7490 7,6270 280.165 2.153.643,00
    19/10/2020 7,6460 -0,36% 7,7260 7,7770 7,5990 215.031 1.649.095,00
    16/10/2020 7,6740 -0,61% 7,6180 7,8240 7,6180 414.474 3.188.390,00
    15/10/2020 7,7210 -2,02% 7,8620 7,8620 7,5330 819.606 6.291.275,00
    14/10/2020 7,8800 -0,59% 7,9740 8,0070 7,7770 397.069 3.135.420,00
    13/10/2020 7,9270 1,19% 7,8340 7,9740 7,7440 644.369 5.060.190,00
    12/10/2020 7,8340 -2,56% 8,0400 8,0400 7,7490 459.975 3.630.628,00
    09/10/2020 8,0400 -0,24% 8,0590 8,0680 7,9460 360.419 2.897.512,00
    08/10/2020 8,0590 3,63% 7,7720 8,0590 7,7720 511.519 4.063.283,00
    07/10/2020 7,7770 -0,84% 7,8050 7,8570 7,6980 363.358 2.815.601,00
    06/10/2020 7,8430 2,20% 7,6930 7,9180 7,6930 536.849 4.197.216,00
    05/10/2020 7,6740 2,13% 7,5940 7,7350 7,5380 432.311 3.299.623,00
    02/10/2020 7,5140 -1,79% 7,5900 7,6270 7,4820 208.475 1.573.621,00
    01/10/2020 7,6510 0,68% 7,6080 7,7540 7,5710 891.706 6.824.807,00
    30/9/2020 7,5990 -0,12% 7,5610 7,6550 7,5190 753.706 5.715.655,00
    29/9/2020 7,6080 1,49% 7,4960 7,6180 7,4770 582.422 4.399.247,00
    28/9/2020 7,4960 1,15% 7,5050 7,6510 7,4400 706.943 5.362.117,00
    25/9/2020 7,4110 2,66% 7,2380 7,4110 7,2380 1.056.608 7.766.886,00
    24/9/2020 7,2190 -0,26% 7,2610 7,3180 7,1020 1.924.573 13.832.075,00
    23/9/2020 7,2380 -0,45% 7,3460 7,4300 7,1770 1.473.871 10.670.664,00
    22/9/2020 7,2710 -3,18% 7,5100 7,6080 7,2710 813.673 6.023.536,00
    21/9/2020 7,5100 -4,70% 7,8620 7,8620 7,5100 420.092 3.193.182,00
    18/9/2020 7,8800 -1,01% 7,8940 8,0120 7,8660 1.290.794 10.218.360,00
    17/9/2020 7,9600 -0,24% 8,0160 8,0160 7,8900 594.502 4.726.554,00
    16/9/2020 7,9790 0,06% 7,9090 8,0120 7,8800 312.385 2.489.291,00
    15/9/2020 7,9740 -1,17% 8,0210 8,0770 7,9460 346.258 2.772.454,00
    14/9/2020 8,0680 2,99% 7,9270 8,1340 7,9130 575.805 4.646.366,00
    11/9/2020 7,8340 1,65% 7,7120 7,8660 7,5520 343.740 2.678.188,00
    10/9/2020 7,7070 1,35% 7,5050 7,7070 7,5050 570.360 4.369.543,00
    09/9/2020 7,6040 1,06% 7,4210 7,6320 7,4210 426.656 3.223.278,00
    08/9/2020 7,5240 -0,49% 7,6460 7,6460 7,3600 669.118 5.025.082,00
    07/9/2020 7,5610 0,37% 7,5330 7,6930 7,5050 300.431 2.278.569,00
    04/9/2020 7,5330 -1,66% 7,5520 7,6080 7,5190 142.572 1.077.155,00
    03/9/2020 7,6600 0,00% 7,4680 7,6600 7,4680 465.983 3.522.502,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΞΥΛΠ 0,2400 15,38 % 0,0320 909
    ΜΙΓ 0,0489 8,67 % 0,0039 6.887.401
    ΜΙΝ 0,4880 8,44 % 0,0380 1.232
    ΥΑΛΚΟ 0,2360 7,27 % 0,0160 6.000
    ΒΙΝΤΑ 3,1200 6,12 % 0,1800 10
    ΧΑΙΔΕ 0,5300 6,00 % 0,0300 5.295
    ΦΡΙΓΟ 0,1060 6,00 % 0,0060 174.132
    ΣΙΔΜΑ 2,5000 5,93 % 0,1400 18.511
    ΒΟΣΥΣ 2,2000 5,77 % 0,1200 266
    ΕΛΣΤΡ 2,4200 5,68 % 0,1300 41.952
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΤΟΚ 0,0245 -5,77 % -0,0015 8.725
    ΕΒΡΟΦ 0,8020 -4,75 % -0,0400 2.300
    ΚΕΠΕΝ 2,2000 -4,35 % -0,1000 1.432
    ΑΣΤΑΚ 7,6200 -3,05 % -0,2400 97
    ΚΡΙ 6,1200 -2,86 % -0,1800 20.942
    ΟΛΥΜΠ 2,1000 -2,78 % -0,0600 45.257
    ΛΥΚ 2,5300 -2,69 % -0,0700 13.889
    ΚΕΚΡ 1,2520 -2,64 % -0,0340 12.685
    ΙΝΚΑΤ 1,5800 -2,23 % -0,0360 170.823
    ΜΑΘΙΟ 0,7300 -2,01 % -0,0150 835
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,0000 2,74 % 0,4000 11.252.097
    ΟΠΑΠ 13,6000 1,04 % 0,1400 8.554.611
    ΜΥΤΙΛ 23,8000 2,94 % 0,6800 6.589.071
    ΑΛΦΑ 1,2000 1,01 % 0,0120 5.932.279
    ΠΕΙΡ 1,8200 0,25 % 0,0045 5.838.227
    ΕΤΕ 4,3150 -0,02 % -0,0010 4.374.396
    ΕΥΡΩΒ 1,1910 1,45 % 0,0170 3.237.096
    ΜΟΗ 22,5400 1,99 % 0,4400 3.001.364
    ΜΠΕΛΑ 16,7700 1,57 % 0,2600 2.769.150
    ΕΛΠΕ 7,6200 2,97 % 0,2200 2.582.434
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0489 8,67 % 6.887.401 335,2χιλ.
    ΑΛΦΑ 1,2000 1,01 % 4.947.939 5,93εκ.
    ΠΕΙΡ 1,8200 0,25 % 3.211.622 5,84εκ.
    ΕΥΡΩΒ 1,1910 1,45 % 2.723.602 3,24εκ.
    ΑΔΜΗΕ 1,9500 3,39 % 1.297.704 2,51εκ.
    ΑΤΤ 0,1508 2,31 % 1.119.107 169,6χιλ.
    ΕΤΕ 4,3150 -0,02 % 1.016.824 4,37εκ.
    ΟΤΕ 15,0000 2,74 % 754.929 11,25εκ.
    ΟΠΑΠ 13,6000 1,04 % 629.370 8,55εκ.
    ΣΑΝΜΕΖΖ 0,1159 0,00 % 433.067 50.263
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΣΥΜΒ 0,6300 0,00 % 161.302 1,09 %
    ΕΚΤΕΡ 1,6000 4,92 % 83.402 0,74 %
    ΜΙΓ 0,0489 8,67 % 6.887.401 0,73 %
    ΙΝΤΕΚ 3,7500 0,00 % 258.519 0,64 %
    ΑΔΜΗΕ 1,9500 3,39 % 1.297.704 0,56 %
    ΚΛΜ 0,6900 2,99 % 133.057 0,33 %
    ΞΥΛΚ 0,2250 1,35 % 103.358 0,30 %
    ΓΚΜΕΖΖ 0,2576 2,06 % 240.630 0,28 %
    ΠΕΙΡ 1,8200 0,25 % 3.211.622 0,26 %
    ΒΙΟΣΚ 0,6940 -0,29 % 38.325 0,25 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΑΤΟΚ 0,0245 -5,77 % 8.725 34,62 %
    ΣΠΥΡ 0,2000 5,26 % 8.440 23,68 %
    ΧΑΙΔΕ 0,5300 6,00 % 5.295 16,60 %
    ΞΥΛΠ 0,2400 15,38 % 909 13,46 %
    ΚΛΜ 0,6900 2,99 % 133.057 11,94 %
    ΜΙΓ 0,0489 8,67 % 6.887.401 9,56 %
    ΕΚΤΕΡ 1,6000 4,92 % 83.402 8,85 %
    ΜΟΝΤΑ 0,7160 2,87 % 3.397 8,62 %
    ΥΑΛΚΟ 0,2360 7,27 % 6.000 7,27 %
    ΑΤΤ 0,1508 2,31 % 1.119.107 7,19 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%