Συνεχης ενημερωση

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

11,6000 €

0,1200 (1,05%)

Άνοιγμα 11,4800
Υψηλό 11,6500
Χαμηλό 11,4500

Όγκος 372.403
Τζίρος 4.298.125 €
Πράξεις 1.325

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/7/2017	10,1800	-0,20%	10,2000	10,2400	10,1000	2.665.892	27.176.098,47
17/7/2017	10,2000	0,99%	10,1000	10,2000	10,0700	705.631	7.173.181,55
14/7/2017	10,1000	0,00%	10,0700	10,1000	10,0400	491.526	4.954.925,65
13/7/2017	10,1000	0,40%	10,0600	10,1100	9,9900	793.983	7.964.977,75
12/7/2017	10,0600	-1,18%	10,1300	10,1800	10,0600	429.907	4.343.277,29
11/7/2017	10,1800	-0,20%	10,2000	10,2800	10,1400	756.742	7.709.720,51
10/7/2017	10,2000	0,69%	10,1300	10,2400	10,1300	356.129	3.633.562,16
07/7/2017	10,1300	-0,10%	10,0600	10,1700	10,0600	168.406	1.707.301,55
06/7/2017	10,1400	1,40%	10,0000	10,1900	9,9500	504.990	5.100.802,27
05/7/2017	10,0000	1,32%	9,8300	10,0100	9,8300	984.099	9.824.918,63
04/7/2017	9,8700	-1,20%	9,9100	9,9300	9,8300	657.508	6.488.711,28
03/7/2017	9,9900	0,91%	10,0000	10,0300	9,7000	456.526	4.527.735,22
30/6/2017	9,9000	-0,50%	9,9500	10,0000	9,9000	590.118	5.865.447,91
29/6/2017	9,9500	-0,50%	10,0000	10,0500	9,9000	225.472	2.244.403,42
28/6/2017	10,0000	0,10%	9,9000	10,0400	9,8900	733.590	7.336.609,53
27/6/2017	9,9900	1,63%	9,9000	10,0400	9,8300	313.391	3.112.030,94
26/6/2017	9,8300	0,31%	9,8000	9,9500	9,8000	495.927	4.894.132,79
23/6/2017	9,8000	-2,00%	10,0000	10,0400	9,8000	670.122	6.627.948,35
22/6/2017	10,0000	0,20%	9,9800	10,0700	9,9100	584.486	5.838.001,60
21/6/2017	9,9800	-0,89%	10,0700	10,0700	9,9400	595.720	5.925.476,04
20/6/2017	10,0700	0,80%	10,0000	10,1200	10,0000	1.236.004	12.464.927,57
19/6/2017	9,9900	0,91%	9,9000	10,0800	9,8300	909.221	9.067.220,82
16/6/2017	9,9000	2,27%	9,7000	9,9000	9,7000	1.006.230	9.916.230,01
15/6/2017	9,6800	1,47%	9,5700	9,7400	9,5700	320.756	3.102.460,44
14/6/2017	9,5400	-0,63%	9,7200	9,7200	9,5400	459.271	4.422.072,93
13/6/2017	9,6000	1,05%	9,4200	9,6200	9,4000	500.337	4.776.528,25
12/6/2017	9,5000	2,70%	9,3400	9,5000	9,3000	255.134	2.399.394,93
09/6/2017	9,2500	-1,07%	9,3000	9,3900	9,2300	300.899	2.792.146,76
08/6/2017	9,3500	0,54%	9,3000	9,4000	9,3000	235.444	2.203.373,94
07/6/2017	9,3000	-1,06%	9,4000	9,4500	9,3000	421.280	3.938.853,03
06/6/2017	9,4000	-2,08%	9,6700	9,6700	9,3300	649.032	6.147.096,29
02/6/2017	9,6000	-2,04%	9,7200	9,7900	9,5500	333.179	3.208.723,10
01/6/2017	9,8000	-1,01%	9,7800	9,8100	9,6900	249.655	2.437.086,76
31/5/2017	9,9000	2,06%	9,7200	9,9000	9,4900	2.125.616	20.742.942,26
30/5/2017	9,7000	1,04%	9,5500	9,7800	9,5500	703.512	6.825.780,20
29/5/2017	9,6000	-1,23%	9,7200	9,7500	9,6000	227.483	2.200.178,24
26/5/2017	9,7200	2,21%	9,5100	9,7300	9,4800	550.424	5.306.805,06
25/5/2017	9,5100	2,15%	9,3100	9,5100	9,2800	523.831	4.940.192,72
24/5/2017	9,3100	-3,02%	9,6000	9,6700	9,2900	599.369	5.659.192,16
23/5/2017	9,6000	-0,52%	9,5100	9,7500	9,4700	558.246	5.376.934,67
22/5/2017	9,6500	3,65%	9,3100	9,6700	9,3100	275.585	2.612.670,64
19/5/2017	9,3100	-2,00%	9,5000	9,5300	9,3100	318.215	2.986.562,76
18/5/2017	9,5000	-1,35%	9,6300	9,6300	9,4500	334.671	3.181.647,95
17/5/2017	9,6300	-0,93%	9,7200	9,7300	9,5300	330.699	3.186.498,11
16/5/2017	9,7200	0,31%	9,6900	9,7300	9,5800	242.828	2.344.771,06
15/5/2017	9,6900	-0,10%	9,6100	9,7200	9,5800	311.036	3.009.125,41
12/5/2017	9,7000	-0,41%	9,7000	9,7300	9,6000	275.332	2.661.781,63
11/5/2017	9,7400	2,63%	9,4800	9,7400	9,4300	1.035.310	9.871.046,14
10/5/2017	9,4900	2,04%	9,2600	9,4900	9,2400	510.090	4.773.207,37
09/5/2017	9,3000	0,65%	9,2400	9,3300	9,1800	680.371	6.294.301,40
08/5/2017	9,2400	1,76%	9,0800	9,2400	9,0500	688.663	6.264.438,69
05/5/2017	9,0800	1,00%	8,9900	9,0900	8,9500	474.144	4.277.227,77
04/5/2017	8,9900	0,56%	9,0000	9,0500	8,9200	663.671	5.963.123,48
03/5/2017	8,9400	1,25%	8,8300	8,9400	8,7900	658.584	5.837.728,30
02/5/2017	8,8300	-2,97%	8,8000	8,8600	8,6900	1.053.131	9.226.585,14
28/4/2017	9,1000	0,00%	9,1100	9,1600	9,0300	1.187.283	10.798.799,40
27/4/2017	9,1000	0,55%	9,0500	9,1100	9,0300	322.591	2.928.477,53
26/4/2017	9,0500	0,11%	9,0000	9,0900	8,9500	344.216	3.103.615,92
25/4/2017	9,0400	0,56%	8,9600	9,0500	8,9600	531.182	4.792.678,71
24/4/2017	8,9900	1,01%	8,9500	9,0000	8,8900	748.896	6.712.880,75
21/4/2017	8,9000	-0,11%	8,9000	8,9700	8,8500	193.197	1.723.967,24
20/4/2017	8,9100	0,56%	8,8100	8,9300	8,8000	216.943	1.924.341,33
19/4/2017	8,8600	0,00%	8,8400	8,9000	8,8100	642.484	5.682.625,67
18/4/2017	8,8600	-0,89%	8,9800	8,9900	8,8600	172.296	1.534.709,83
13/4/2017	8,9400	-0,67%	9,0000	9,0000	8,9300	102.954	921.546,02
12/4/2017	9,0000	0,90%	8,9200	9,0000	8,9200	199.316	1.792.194,04
11/4/2017	8,9200	-0,22%	8,9400	9,0500	8,9200	199.266	1.788.652,22
10/4/2017	8,9400	-1,87%	9,0000	9,1800	8,9400	587.902	5.329.451,16
07/4/2017	9,1100	1,45%	8,9400	9,1500	8,9200	568.356	5.156.479,57
06/4/2017	8,9800	-0,22%	9,0000	9,0200	8,9200	269.791	2.420.079,24
05/4/2017	9,0000	0,78%	8,9300	9,0000	8,8700	569.890	5.084.801,54
04/4/2017	8,9300	1,36%	8,8900	8,9800	8,8100	507.888	4.507.986,75
03/4/2017	8,8100	0,80%	8,7400	8,8700	8,7100	324.182	2.850.253,62
31/3/2017	8,7400	-1,80%	8,8500	8,8900	8,7400	807.946	7.088.563,06
30/3/2017	8,9000	2,53%	8,8000	9,0000	8,8000	1.155.120	10.313.888,15
29/3/2017	8,6800	0,12%	8,6700	8,7400	8,5900	710.429	6.154.372,67
28/3/2017	8,6700	1,40%	8,5500	8,7000	8,5500	514.745	4.458.282,27
27/3/2017	8,5500	0,00%	8,6000	8,7200	8,5200	328.307	2.826.141,01
24/3/2017	8,5500	-0,81%	8,5600	8,6300	8,5000	231.579	1.982.148,17
23/3/2017	8,6200	0,00%	8,6800	8,7200	8,5500	608.852	5.254.118,00
22/3/2017	8,6200	0,00%	8,5300	8,6600	8,4800	330.960	2.838.405,54
21/3/2017	8,6200	0,58%	8,5700	8,7000	8,4900	326.249	2.808.281,18
20/3/2017	8,5700	0,12%	8,5600	8,6500	8,4900	161.632	1.386.558,36
17/3/2017	8,5600	0,00%	8,5600	8,5800	8,5200	610.381	5.224.814,88
16/3/2017	8,5600	1,18%	8,5300	8,5800	8,4300	210.735	1.797.729,76
15/3/2017	8,4600	-0,82%	8,5300	8,5700	8,4600	173.789	1.476.538,65
14/3/2017	8,5300	-1,61%	8,6700	8,6700	8,4600	276.524	2.368.083,16
13/3/2017	8,6700	1,40%	8,5100	8,6700	8,5100	125.639	1.081.548,24
10/3/2017	8,5500	-0,12%	8,5500	8,6500	8,5500	138.777	1.191.757,87
09/3/2017	8,5600	-2,28%	8,7200	8,7300	8,5400	290.204	2.495.887,08
08/3/2017	8,7600	2,58%	8,6300	8,7600	8,5700	564.099	4.909.425,40
07/3/2017	8,5400	0,47%	8,5000	8,6000	8,4700	251.084	2.144.688,28
06/3/2017	8,5000	-0,82%	8,5000	8,5800	8,4500	212.537	1.810.236,54
03/3/2017	8,5700	1,06%	8,4500	8,5800	8,4500	355.067	3.033.584,72
02/3/2017	8,4800	0,12%	8,5000	8,5700	8,4800	424.519	3.606.263,02
01/3/2017	8,4700	-0,24%	8,5000	8,5600	8,4500	567.673	4.828.281,28
28/2/2017	8,4900	1,92%	8,2800	8,4900	8,2500	760.395	6.408.044,88
24/2/2017	8,3300	-2,00%	8,4500	8,4500	8,3300	545.954	4.572.260,09
23/2/2017	8,5000	0,35%	8,4200	8,5000	8,3200	229.571	1.934.493,29
22/2/2017	8,4700	-0,82%	8,4900	8,5500	8,3800	222.970	1.888.538,78
21/2/2017	8,5400	4,02%	8,3400	8,5400	8,2800	599.641	5.033.202,56
20/2/2017	8,2100	0,12%	8,3000	8,3000	8,2000	439.034	3.605.910,91
17/2/2017	8,2000	1,23%	8,1500	8,2700	8,1200	298.759	2.444.109,94
16/2/2017	8,1000	-0,49%	8,1400	8,2100	8,0800	364.462	2.959.734,70
15/2/2017	8,1400	-0,25%	8,1500	8,2000	8,0800	357.305	2.907.045,40
14/2/2017	8,1600	-1,21%	8,2900	8,2900	8,1500	380.676	3.116.754,80
13/2/2017	8,2600	-0,48%	8,3000	8,3400	8,2200	297.954	2.465.467,52
10/2/2017	8,3000	1,34%	8,3000	8,3700	8,2500	335.878	2.789.799,74
09/2/2017	8,1900	-1,33%	8,2200	8,3000	8,1200	173.890	1.427.114,90
08/2/2017	8,3000	0,24%	8,2000	8,3000	8,0800	467.652	3.837.390,62
07/2/2017	8,2800	1,35%	8,1900	8,3000	8,1800	211.726	1.749.646,66
06/2/2017	8,1700	-2,04%	8,3300	8,3300	8,1000	261.008	2.131.163,78
03/2/2017	8,3400	0,85%	8,2900	8,3400	8,2200	148.864	1.233.000,59
02/2/2017	8,2700	0,12%	8,3100	8,3100	8,1500	311.892	2.571.844,82
01/2/2017	8,2600	0,73%	8,2000	8,3100	8,0200	577.903	4.719.956,43
31/1/2017	8,2000	-1,20%	8,3000	8,3700	8,1700	372.999	3.066.434,91
30/1/2017	8,3000	-3,94%	8,6400	8,6400	8,2500	566.094	4.722.454,86
27/1/2017	8,6400	-1,82%	8,7000	8,7600	8,5600	590.285	5.118.698,97
26/1/2017	8,8000	0,57%	8,7500	8,8300	8,6700	665.259	5.838.568,62
25/1/2017	8,7500	1,16%	8,5700	8,7700	8,5700	437.276	3.807.648,96
24/1/2017	8,6500	0,93%	8,5400	8,6600	8,5100	266.413	2.291.392,55
23/1/2017	8,5700	0,82%	8,5000	8,5700	8,5000	139.900	1.191.396,24
20/1/2017	8,5000	0,47%	8,3600	8,5300	8,3600	219.502	1.862.757,07
19/1/2017	8,4600	0,71%	8,4000	8,4800	8,2600	248.984	2.088.825,39
18/1/2017	8,4000	0,00%	8,4000	8,4900	8,3500	219.539	1.843.992,16
17/1/2017	8,4000	-1,98%	8,4900	8,5700	8,4000	182.708	1.547.673,87
16/1/2017	8,5700	-0,92%	8,5200	8,6400	8,4200	215.474	1.838.348,77
13/1/2017	8,6500	-0,69%	8,6500	8,6800	8,4700	287.880	2.470.463,73
12/1/2017	8,7100	-1,02%	8,8000	8,8000	8,6900	230.836	2.018.221,69
11/1/2017	8,8000	0,57%	8,6900	8,8000	8,6000	201.659	1.756.090,30
10/1/2017	8,7500	1,16%	8,5800	8,7500	8,5800	306.263	2.651.946,19
09/1/2017	8,6500	-0,57%	8,7000	8,7000	8,5400	607.776	5.231.973,89
05/1/2017	8,7000	1,05%	8,6100	8,7000	8,5000	300.847	2.588.607,46
04/1/2017	8,6100	1,53%	8,4800	8,6500	8,4800	497.852	4.257.320,62
03/1/2017	8,4800	0,36%	8,4800	8,5400	8,4400	390.920	3.313.827,26
02/1/2017	8,4500	0,60%	8,4000	8,4700	8,3600	54.263	457.897,56
30/12/2016	8,4000	0,12%	8,3500	8,4400	8,3300	302.822	2.543.293,66
29/12/2016	8,3900	1,45%	8,2700	8,3900	8,2400	291.140	2.431.471,63
28/12/2016	8,2700	2,48%	8,0700	8,3300	8,0700	513.347	4.240.515,74
27/12/2016	8,0700	-1,34%	8,1800	8,2000	8,0100	686.263	5.542.108,30
23/12/2016	8,1800	-1,33%	8,2600	8,2900	8,1800	279.838	2.300.710,52
22/12/2016	8,2900	0,73%	8,1800	8,3500	8,1400	538.232	4.420.738,97
21/12/2016	8,2300	-0,24%	8,3000	8,3800	8,2300	558.769	4.633.161,88
20/12/2016	8,2500	1,23%	8,1500	8,2700	8,1500	325.709	2.680.731,11
19/12/2016	8,1500	0,12%	8,0900	8,2500	8,0900	618.711	5.066.956,28
16/12/2016	8,1400	1,62%	8,0600	8,2900	8,0200	965.276	7.844.329,26
15/12/2016	8,0100	-1,48%	8,1300	8,2000	8,0100	711.027	5.750.250,68
14/12/2016	8,1300	-3,10%	8,3500	8,3900	8,1100	1.142.582	9.394.617,90
13/12/2016	8,3900	-1,29%	8,5000	8,5700	8,3100	724.146	6.082.628,82
12/12/2016	8,5000	-2,30%	8,7000	8,7200	8,5000	229.702	1.966.403,75
09/12/2016	8,7000	-0,57%	8,7900	8,7900	8,5300	337.108	2.924.834,26
08/12/2016	8,7500	0,57%	8,7000	8,8000	8,6600	684.739	5.975.643,08
07/12/2016	8,7000	2,23%	8,5100	8,7700	8,5100	546.283	4.755.150,96
06/12/2016	8,5100	-1,05%	8,6500	8,6500	8,4300	367.010	3.121.172,88
05/12/2016	8,6000	0,12%	8,5600	8,7000	8,5100	218.544	1.879.550,95
02/12/2016	8,5900	-1,26%	8,7800	8,7800	8,5200	383.655	3.319.395,32
01/12/2016	8,7000	-1,14%	8,7500	8,8500	8,5800	404.461	3.514.428,44
30/11/2016	8,8000	1,15%	8,6600	8,9200	8,6600	1.184.678	10.422.599,00
29/11/2016	8,7000	1,28%	8,5900	8,7500	8,5900	400.966	3.482.303,26
28/11/2016	8,5900	-2,39%	8,7500	8,8200	8,5800	295.079	2.574.551,58
25/11/2016	8,8000	-0,45%	8,8400	8,9000	8,7900	339.503	2.991.618,34
24/11/2016	8,8400	-0,67%	8,9000	8,9000	8,7800	339.822	3.003.482,56
23/11/2016	8,9000	0,34%	8,7500	8,9000	8,7500	725.871	6.431.033,74
22/11/2016	8,8700	1,03%	8,8000	8,9700	8,7500	638.965	5.670.235,65
21/11/2016	8,7800	3,66%	8,4600	8,7800	8,4600	573.000	4.981.985,69
18/11/2016	8,4700	-0,24%	8,4900	8,5500	8,4400	189.521	1.609.565,60
17/11/2016	8,4900	1,07%	8,4100	8,4900	8,3900	131.505	1.111.560,74
16/11/2016	8,4000	0,84%	8,3300	8,5400	8,3300	356.965	3.025.258,52
15/11/2016	8,3300	-2,00%	8,5000	8,5100	8,3300	466.472	3.927.385,07
14/11/2016	8,5000	-0,12%	8,5100	8,5800	8,4400	428.284	3.640.192,27
11/11/2016	8,5100	-2,18%	8,6500	8,7000	8,4400	848.969	7.245.052,93
10/11/2016	8,7000	0,00%	8,7200	8,8000	8,6000	1.763.122	15.395.995,96
09/11/2016	8,7000	3,57%	8,2600	8,7000	8,2600	970.506	8.241.428,24
08/11/2016	8,4000	1,08%	8,3100	8,4000	8,2500	256.459	2.143.459,62
07/11/2016	8,3100	0,85%	8,2100	8,3500	8,2100	732.182	6.082.003,63
04/11/2016	8,2400	-1,20%	8,2700	8,3300	8,1700	923.580	7.627.326,41
03/11/2016	8,3400	2,33%	8,2000	8,3600	8,1900	1.506.128	12.448.106,14
02/11/2016	8,1500	7,24%	8,0000	8,3700	7,9200	3.081.664	25.003.268,54
01/11/2016	7,6000	-2,19%	7,7500	7,7600	7,6000	823.272	6.321.684,90
31/10/2016	7,7700	-1,52%	7,8900	7,9000	7,7700	592.519	4.623.151,10
27/10/2016	7,8900	-1,13%	7,9400	7,9800	7,8500	591.781	4.674.352,91
26/10/2016	7,9800	2,84%	7,7500	7,9800	7,7500	860.109	6.812.965,29
25/10/2016	7,7600	0,13%	7,7500	7,8000	7,7500	163.241	1.267.171,12
24/10/2016	7,7500	-1,52%	7,8600	7,9000	7,7500	327.201	2.555.463,35
21/10/2016	7,8700	2,21%	7,7300	7,9300	7,6900	385.780	3.014.996,37
20/10/2016	7,7000	0,92%	7,6800	7,7300	7,6400	339.761	2.611.481,26
19/10/2016	7,6300	0,13%	7,5500	7,6800	7,5500	148.497	1.134.842,48
18/10/2016	7,6200	1,46%	7,5600	7,6700	7,5400	274.188	2.092.523,23
17/10/2016	7,5100	0,81%	7,3700	7,5100	7,3700	240.887	1.794.850,27
14/10/2016	7,4500	1,92%	7,3800	7,5300	7,3600	288.755	2.148.866,45
13/10/2016	7,3100	-3,82%	7,4800	7,5500	7,3100	620.164	4.606.774,58
12/10/2016	7,6000	-0,78%	7,6500	7,7000	7,5900	169.715	1.297.964,68
11/10/2016	7,6600	-0,13%	7,6800	7,7300	7,6400	401.875	3.088.228,45
10/10/2016	7,6700	1,05%	7,6000	7,6900	7,5900	284.479	2.179.422,68
07/10/2016	7,5900	0,53%	7,6400	7,6400	7,5600	208.417	1.582.393,12
06/10/2016	7,5500	-1,18%	7,6800	7,7200	7,5500	166.069	1.262.633,35
05/10/2016	7,6400	-0,78%	7,7000	7,7000	7,5800	184.119	1.407.406,50
04/10/2016	7,7000	-0,26%	7,7000	7,7800	7,6500	190.633	1.469.733,55
03/10/2016	7,7200	2,66%	7,6200	7,7500	7,6000	135.415	1.043.488,93
30/9/2016	7,5200	-2,97%	7,6000	7,7000	7,5200	437.741	3.320.506,86
29/9/2016	7,7500	0,91%	7,6100	7,7700	7,6100	207.097	1.598.199,94
28/9/2016	7,6800	2,54%	7,4900	7,7200	7,4900	196.067	1.505.956,96
27/9/2016	7,4900	-2,47%	7,6000	7,6100	7,4900	218.889	1.651.877,23
26/9/2016	7,6800	-0,26%	7,7000	7,7000	7,5200	177.377	1.349.343,06
23/9/2016	7,7000	-1,66%	7,8400	7,8400	7,6800	297.506	2.301.534,37
22/9/2016	7,8300	0,90%	7,7600	7,8400	7,7000	372.812	2.898.716,28
21/9/2016	7,7600	0,78%	7,7000	7,7900	7,6200	393.324	3.035.619,64
20/9/2016	7,7000	4,19%	7,4500	7,7200	7,3600	605.056	4.606.661,83
19/9/2016	7,3900	-2,38%	7,5000	7,5400	7,3900	321.319	2.390.597,49
16/9/2016	7,5700	3,70%	7,2300	7,5700	7,2000	714.644	5.340.781,30
15/9/2016	7,3000	1,39%	7,3000	7,3300	7,2300	242.370	1.764.870,06
14/9/2016	7,2000	-1,64%	7,4200	7,4200	7,2000	406.548	2.969.302,51
13/9/2016	7,3200	-2,79%	7,4700	7,5100	7,3200	823.019	6.083.618,59
12/9/2016	7,5300	-1,57%	7,5000	7,5300	7,4100	180.902	1.352.854,81
09/9/2016	7,6500	0,26%	7,5100	7,6600	7,5100	242.757	1.849.045,84
08/9/2016	7,6300	1,73%	7,5000	7,6900	7,4900	476.424	3.630.084,91
07/9/2016	7,5000	-1,32%	7,5000	7,5700	7,4700	286.050	2.148.567,36
06/9/2016	7,6000	1,47%	7,5600	7,6000	7,4400	758.054	5.698.205,39
05/9/2016	7,4900	-0,40%	7,5100	7,5900	7,4500	82.213	618.429,65
02/9/2016	7,5200	0,27%	7,5000	7,5600	7,4200	540.397	4.058.509,69
01/9/2016	7,5000	-0,27%	7,5000	7,5000	7,3700	311.526	2.315.089,77
31/8/2016	7,5200	2,17%	7,3400	7,5600	7,3300	1.746.967	13.113.685,10
30/8/2016	7,3600	1,38%	7,2600	7,4900	7,2600	322.138	2.382.663,90
29/8/2016	7,2600	0,83%	7,1900	7,2800	7,1800	237.067	1.717.435,28
26/8/2016	7,2000	-1,37%	7,2600	7,2600	7,1600	1.000.644	7.240.047,50
25/8/2016	7,3000	-0,14%	7,3100	7,3300	7,2300	256.992	1.868.148,07
24/8/2016	7,3100	-0,95%	7,3100	7,3300	7,2200	302.657	2.200.245,39
23/8/2016	7,3800	0,54%	7,3400	7,4000	7,2900	202.776	1.496.675,82
22/8/2016	7,3400	0,55%	7,2500	7,3400	7,2300	125.263	912.113,38
19/8/2016	7,3000	-1,75%	7,3300	7,3800	7,2800	131.550	961.241,24
18/8/2016	7,4300	0,81%	7,3700	7,4500	7,3600	178.269	1.324.394,25
17/8/2016	7,3700	-1,07%	7,4500	7,4500	7,3000	177.008	1.301.965,19
16/8/2016	7,4500	-0,27%	7,4700	7,4700	7,4000	398.015	2.962.334,01
12/8/2016	7,4700	-0,40%	7,5000	7,5000	7,4000	147.084	1.095.204,10
11/8/2016	7,5000	0,00%	7,4500	7,5000	7,4000	297.211	2.216.566,89
10/8/2016	7,5000	1,90%	7,3500	7,5000	7,2900	207.531	1.541.474,51
09/8/2016	7,3600	0,82%	7,2800	7,3600	7,2400	142.458	1.041.542,19
08/8/2016	7,3000	-2,14%	7,4000	7,4600	7,3000	129.625	950.795,98
05/8/2016	7,4600	3,18%	7,2700	7,4600	7,2400	1.011.556	7.496.758,02
04/8/2016	7,2300	1,12%	7,1500	7,2400	7,1500	257.555	1.854.877,26
03/8/2016	7,1500	0,00%	7,1300	7,2100	7,1000	655.135	4.678.986,93
02/8/2016	7,1500	-1,79%	7,2800	7,2800	7,0200	807.664	5.776.296,92
01/8/2016	7,2800	1,82%	7,2000	7,3500	7,1600	334.349	2.429.325,47
29/7/2016	7,1500	-0,69%	7,1100	7,2000	7,1000	372.034	2.658.260,81
28/7/2016	7,2000	0,00%	7,2400	7,2400	7,1000	593.139	4.246.737,21
27/7/2016	7,2000	-1,37%	7,2700	7,3100	7,1600	344.360	2.501.967,16
26/7/2016	7,3000	2,53%	7,1200	7,4000	7,0900	707.619	5.147.946,79
25/7/2016	7,1200	0,99%	7,0500	7,1200	7,0500	261.427	1.851.681,43
22/7/2016	7,0500	0,71%	7,0300	7,1100	7,0100	183.833	1.294.657,53
21/7/2016	7,0000	-0,71%	7,0500	7,0500	7,0000	1.016.169	7.114.455,49
20/7/2016	7,0500	0,28%	7,0500	7,0500	6,9300	451.448	3.163.886,95
19/7/2016	7,0300	-0,28%	7,0000	7,0500	6,9600	332.389	2.328.089,65
18/7/2016	7,0500	0,00%	7,0500	7,0500	6,9200	479.028	3.352.508,43
15/7/2016	7,0500	1,88%	6,8200	7,0500	6,7500	633.543	4.366.649,32
14/7/2016	6,9200	1,02%	6,8500	6,9300	6,7500	413.139	2.827.637,97
13/7/2016	6,8500	3,16%	6,5600	6,8500	6,5500	643.160	4.313.393,44
12/7/2016	6,6400	1,37%	6,5700	6,6400	6,4600	311.855	2.052.117,26
11/7/2016	6,5500	1,55%	6,4800	6,5500	6,3900	289.115	1.874.551,06
08/7/2016	6,4500	2,22%	6,3500	6,4500	6,2700	210.866	1.347.067,98
07/7/2016	6,3100	-0,63%	6,3600	6,4000	6,2600	312.698	1.976.909,76
06/7/2016	6,3500	2,42%	6,2000	6,3500	6,2000	409.895	2.572.250,39
05/7/2016	6,2000	-0,32%	6,2000	6,2400	6,1700	126.121	782.466,13
04/7/2016	6,2200	1,47%	6,1300	6,2300	6,0800	216.066	1.335.755,40
01/7/2016	6,1300	-1,45%	6,3000	6,3100	6,0400	821.504	5.058.135,87
30/6/2016	6,2200	-2,20%	6,3900	6,4900	6,2200	1.402.277	8.866.391,42
29/6/2016	6,3600	6,00%	6,1000	6,4800	6,0700	839.360	5.298.629,90
28/6/2016	6,0000	0,33%	6,0700	6,1800	6,0000	759.484	4.620.101,56
27/6/2016	5,9800	0,34%	6,0700	6,1600	5,8900	621.518	3.720.567,08
24/6/2016	5,9600	-9,70%	5,7500	6,0800	5,7500	1.472.969	8.786.718,69
23/6/2016	6,6000	-5,71%	6,6400	6,6800	6,5500	905.833	6.003.880,52
22/6/2016	7,0000	2,19%	6,8500	7,0200	6,8400	1.757.938	12.175.880,62
21/6/2016	6,8500	0,74%	6,8500	6,9800	6,7900	1.585.383	10.883.922,91
17/6/2016	6,8000	4,29%	6,5200	6,8500	6,4800	2.486.888	16.715.697,03
16/6/2016	6,5200	-1,51%	6,5300	6,7100	6,4900	482.400	3.178.165,04
15/6/2016	6,6200	-1,93%	6,8800	6,9800	6,5800	847.271	5.687.290,21
14/6/2016	6,7500	0,15%	6,7000	6,8300	6,6800	526.154	3.551.383,00
13/6/2016	6,7400	-3,02%	6,8200	6,8500	6,6600	526.960	3.555.986,67
10/6/2016	6,9500	-3,87%	7,2300	7,2600	6,9500	726.975	5.128.166,65
09/6/2016	7,2300	-1,90%	7,2600	7,3900	7,2300	236.988	1.725.249,78
08/6/2016	7,3700	-0,27%	7,3900	7,4500	7,3300	514.673	3.799.322,90
07/6/2016	7,3900	3,36%	7,2000	7,4000	7,1400	1.320.314	9.643.153,83
06/6/2016	7,1500	-0,69%	7,2000	7,3100	7,0900	785.480	5.671.997,39
03/6/2016	7,2000	-0,69%	7,2200	7,3200	7,1200	556.216	4.018.139,41
02/6/2016	7,2500	-1,76%	7,3900	7,4400	7,2500	507.218	3.718.198,68
01/6/2016	7,3800	0,27%	7,4700	7,4700	7,3500	1.919.499	14.245.501,91
31/5/2016	7,3600	4,25%	7,2000	7,5400	7,1900	3.775.030	27.840.484,14
30/5/2016	7,0600	2,62%	6,8900	7,0600	6,8400	752.400	5.267.784,48
27/5/2016	6,8800	-0,86%	6,9100	6,9600	6,7900	206.950	1.425.496,35
26/5/2016	6,9400	0,58%	6,8200	6,9700	6,8100	280.037	1.931.221,31
25/5/2016	6,9000	-2,13%	7,0300	7,0400	6,7500	942.555	6.468.949,19
24/5/2016	7,0500	-0,28%	7,0000	7,0700	6,9500	727.158	5.097.788,58
23/5/2016	7,0700	1,14%	6,9900	7,1200	6,9400	547.801	3.872.491,55
20/5/2016	6,9900	3,56%	6,7500	6,9900	6,7400	546.554	3.757.937,90
19/5/2016	6,7500	-0,74%	6,7100	6,8200	6,7000	367.052	2.485.817,13
18/5/2016	6,8000	1,95%	6,7000	6,8000	6,6500	439.449	2.962.316,20
17/5/2016	6,6700	-0,89%	6,7800	6,8500	6,6700	889.708	6.002.250,67
16/5/2016	6,7300	-0,59%	6,7500	6,8000	6,6400	545.908	3.669.410,85
13/5/2016	6,7700	-1,46%	6,9000	6,9400	6,7400	1.131.842	7.721.103,91
12/5/2016	6,8700	1,63%	6,7600	7,0200	6,7200	1.269.436	8.764.209,15
11/5/2016	6,7600	0,00%	6,9000	6,9000	6,7600	581.098	3.945.206,02

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
ΦΙΕΡ	0,5300	6,00 %	0,0300	4.519
ΣΕΛΟ	0,0530	6,00 %	0,0030	3.500
ΜΑΘΙΟ	0,5200	4,84 %	0,0240	7.915
ΑΤΤ	0,4005	4,71 %	0,0180	713.090
ΝΙΟΥΣ	0,4700	4,44 %	0,0200	350

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
ΚΕΚΡ	1,6900	-5,06 %	-0,0900	40.668

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΟΤΕ	13,1700	-1,27 %	-0,1700	5.420.583
ΟΠΑΠ	11,6000	1,05 %	0,1200	4.298.125
ΔΕΗ	3,6360	4,18 %	0,1460	3.889.080
ΑΛΦΑ	1,8440	-1,34 %	-0,0250	3.868.321
ΕΥΡΩΒ	0,8995	0,50 %	0,0045	2.449.083
ΤΕΝΕΡΓ	7,4000	0,00 %	0,0000	2.047.153
ΕΤΕ	2,9130	-0,68 %	-0,0200	1.925.514
ΠΕΙΡ	2,9900	-2,03 %	-0,0620	1.448.295
ΛΑΜΔΑ	7,2000	-2,70 %	-0,2000	1.039.645
ΜΥΤΙΛ	9,7450	-0,46 %	-0,0450	1.019.322

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	0,8995	0,50 %	2.728.294	2,45εκ.
ΑΛΦΑ	1,8440	-1,34 %	2.088.670	3,87εκ.
ΔΕΗ	3,6360	4,18 %	1.081.448	3,89εκ.
ΜΙΓ	0,0862	-1,82 %	954.053	83.375
ΑΤΤ	0,4005	4,71 %	713.090	277χιλ.
ΕΤΕ	2,9130	-0,68 %	655.963	1,93εκ.
ΕΛΛΑΚΤΩΡ	1,5760	-2,35 %	600.144	957,2χιλ.
ΠΕΙΡ	2,9900	-2,03 %	479.797	1,45εκ.
ΟΤΕ	13,1700	-1,27 %	408.623	5,42εκ.
ΟΠΑΠ	11,6000	1,05 %	372.403	4,30εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΒΟΣΥΣ	2,3000	-1,71 %	32.001	0,51 %
ΔΕΗ	3,6360	4,18 %	1.081.448	0,47 %
ΠΡΟΦ	3,5000	0,86 %	45.716	0,39 %
ΕΛΛΑΚΤΩΡ	1,5760	-2,35 %	600.144	0,28 %
ΤΕΝΕΡΓ	7,4000	0,00 %	274.624	0,24 %
ΚΕΚΡ	1,6900	-5,06 %	40.668	0,21 %
ΜΑΣΟΠ	0,7600	-6,17 %	14.350	0,20 %
ΑΤΤ	0,4005	4,71 %	713.090	0,15 %
ΑΛΦΑ	1,8440	-1,34 %	2.088.670	0,14 %
ΜΛΣ	1,2250	2,94 %	16.648	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΙΕΡ	0,5300	6,00 %	4.519	28,00 %
ΜΑΘΙΟ	0,5200	4,84 %	7.915	12,10 %
ΚΕΚΡ	1,6900	-5,06 %	40.668	9,21 %
ΜΑΣΟΠ	0,7600	-6,17 %	14.350	8,64 %
ΙΛΥΔΑ	0,3860	-3,50 %	10.249	8,00 %
ΡΕΒΟΙΛ	0,9300	-1,59 %	5.550	7,94 %
ΑΤΤ	0,4005	4,71 %	713.090	6,01 %
ΜΕΒΑ	1,7000	1,19 %	450	5,95 %
ΝΗΡ	0,2120	-3,20 %	6.079	5,94 %
ΕΛΛΑΚΤΩΡ	1,5760	-2,35 %	600.144	5,58 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%