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
    02/9/2020 7,4680 -0,05% 7,4250 7,5940 7,4250 251.705 1.889.668,00
    01/9/2020 7,4720 3,71% 7,3180 7,4720 7,2800 408.363 3.008.918,00
    31/8/2020 7,2050 -0,19% 7,2990 7,4580 7,2050 928.066 6.713.850,00
    28/8/2020 7,2190 -1,35% 7,2610 7,4020 7,2190 326.664 2.386.211,00
    27/8/2020 7,3180 -2,13% 7,4250 7,5000 7,2940 274.309 2.017.641,00
    26/8/2020 7,4770 0,44% 7,4440 7,5570 7,3740 364.396 2.723.010,00
    25/8/2020 7,4440 3,05% 7,2710 7,4440 7,1530 568.602 4.144.986,00
    24/8/2020 7,2240 -1,08% 7,3030 7,4110 7,2240 389.066 2.828.203,00
    21/8/2020 7,3030 0,25% 7,2850 7,4210 7,2520 722.986 5.285.846,00
    20/8/2020 7,2850 -0,57% 7,3270 7,3790 7,2750 264.346 1.929.814,00
    19/8/2020 7,3270 -1,32% 7,4110 7,4580 7,3270 377.797 2.791.328,00
    18/8/2020 7,4250 0,00% 7,4250 7,5240 7,3360 359.391 2.676.316,00
    17/8/2020 7,4250 0,57% 7,5050 7,5290 7,4250 118.044 882.135,00
    14/8/2020 7,3830 -2,84% 7,5330 7,5520 7,3830 258.652 1.918.122,00
    13/8/2020 7,5990 1,51% 7,5570 7,5990 7,4400 242.064 1.823.294,00
    12/8/2020 7,4860 1,66% 7,4680 7,4910 7,3690 172.527 1.286.791,00
    11/8/2020 7,3640 1,22% 7,2750 7,4300 7,2750 368.108 2.708.207,00
    10/8/2020 7,2750 -3,06% 7,3270 7,3640 7,2420 452.850 3.299.945,00
    07/8/2020 7,5050 -0,50% 7,5050 7,5800 7,4770 431.175 3.245.822,00
    06/8/2020 7,5430 0,25% 7,5140 7,5800 7,4630 551.580 4.146.641,00
    05/8/2020 7,5240 1,01% 7,4860 7,5900 7,4860 538.656 4.061.655,00
    04/8/2020 7,4490 1,02% 7,4300 7,4910 7,3460 403.793 2.997.448,00
    03/8/2020 7,3740 3,02% 7,1390 7,4680 7,1390 357.367 2.623.643,00
    31/7/2020 7,1580 -2,49% 7,3640 7,3930 7,1580 1.162.545 8.404.518,00
    30/7/2020 7,3410 -3,64% 7,5520 7,6040 7,3410 620.104 4.600.464,00
    29/7/2020 7,6180 1,25% 7,5240 7,6550 7,4960 218.305 1.653.483,00
    28/7/2020 7,5240 1,01% 7,4490 7,5990 7,4490 560.103 4.224.025,00
    27/7/2020 7,4490 -1,00% 7,6360 7,6600 7,4490 656.044 4.955.819,00
    24/7/2020 7,5240 -5,43% 7,8710 7,8850 7,4490 1.411.273 10.746.553,00
    23/7/2020 7,9560 -0,57% 7,9840 8,0260 7,9270 223.992 1.783.539,00
    22/7/2020 8,0020 -0,82% 7,9790 8,0680 7,8800 597.744 4.762.677,00
    21/7/2020 8,0680 -4,76% 8,3030 8,3400 7,9560 1.060.787 8.644.873,00
    20/7/2020 8,4710 1,46% 8,3920 8,4710 8,3030 498.349 4.176.257,00
    17/7/2020 8,3490 -1,07% 8,3490 8,3920 8,3030 390.407 3.256.890,00
    16/7/2020 8,4390 2,22% 8,2560 8,4390 8,1810 433.850 3.613.167,00
    15/7/2020 8,2560 2,04% 8,1150 8,2560 8,1010 614.847 5.035.408,00
    14/7/2020 8,0910 1,11% 7,8940 8,1060 7,8760 840.143 6.754.533,00
    13/7/2020 8,0020 -1,84% 8,1520 8,1810 7,8800 682.619 5.449.853,00
    10/7/2020 8,1520 0,57% 7,9740 8,1620 7,9180 513.938 4.160.482,00
    09/7/2020 8,1060 1,77% 7,9650 8,1200 7,8710 496.022 3.978.882,00
    08/7/2020 7,9650 0,30% 7,8990 7,9650 7,8430 724.423 5.738.282,00
    07/7/2020 7,9410 -2,48% 8,1240 8,1340 7,8620 708.272 5.627.678,00
    06/7/2020 8,1430 -2,47% 8,4240 8,4240 8,1150 319.110 2.620.029,00
    03/7/2020 8,3490 -0,56% 8,3960 8,3960 8,2370 114.754 954.166,00
    02/7/2020 8,3960 6,60% 7,8800 8,3960 7,8800 443.191 3.624.688,00
    01/7/2020 7,8760 -0,59% 7,9230 8,0210 7,8480 301.820 2.389.718,00
    30/6/2020 7,9230 -0,88% 7,9930 8,0870 7,8150 569.916 4.531.511,00
    29/6/2020 7,9930 -0,70% 8,0680 8,1290 7,9740 415.085 3.329.864,00
    26/6/2020 8,0490 0,00% 8,1240 8,1430 8,0210 366.272 2.957.537,00
    25/6/2020 8,0490 -3,87% 8,1900 8,3030 8,0490 326.618 2.672.312,00
    24/6/2020 8,3730 0,29% 8,3870 8,3870 8,1760 268.426 2.237.007,00
    23/6/2020 8,3490 0,96% 8,2090 8,4290 8,2090 376.084 3.144.748,00
    22/6/2020 8,2700 -1,06% 8,3590 8,3590 8,2320 263.538 2.178.303,00
    19/6/2020 8,3590 1,25% 8,3490 8,3590 8,0210 1.044.955 8.659.509,00
    18/6/2020 8,2560 -1,56% 8,4240 8,4240 8,0870 473.370 3.902.956,00
    17/6/2020 8,3870 0,79% 8,3210 8,4340 8,1150 387.429 3.228.059,00
    16/6/2020 8,3210 2,78% 8,2280 8,3310 8,1200 314.878 2.602.958,00
    15/6/2020 8,0960 -1,09% 7,8150 8,0960 7,8050 583.950 4.657.577,00
    12/6/2020 8,1850 -0,06% 7,9740 8,1850 7,9510 423.661 3.426.508,00
    11/6/2020 8,1900 -0,80% 8,0260 8,2370 8,0210 433.661 3.528.762,00
    10/6/2020 8,2560 -5,73% 8,6400 8,6970 8,2560 793.648 6.678.904,00
    09/6/2020 8,7580 4,31% 8,4430 8,7580 8,3490 1.199.934 10.250.967,00
    05/6/2020 8,3960 2,87% 8,2460 8,3960 8,1570 513.797 4.268.580,00
    04/6/2020 8,1620 -1,14% 8,1810 8,2280 7,9880 695.036 5.632.386,00
    03/6/2020 8,2560 0,00% 8,2180 8,2980 8,0870 464.336 3.816.337,00
    02/6/2020 8,2560 4,45% 7,9460 8,2560 7,9270 593.999 4.807.629,00
    01/6/2020 7,9040 0,30% 8,0210 8,0820 7,8050 377.799 2.988.498,00
    29/5/2020 7,8800 -5,30% 8,3210 8,3210 7,8800 2.234.658 17.736.037,00
    28/5/2020 8,3210 0,79% 8,2560 8,3680 8,0960 686.188 5.665.092,00
    27/5/2020 8,2560 10,01% 7,5710 8,3070 7,5430 1.019.355 8.170.176,00
    26/5/2020 7,5050 -0,12% 7,5800 7,6460 7,5050 179.309 1.355.002,00
    25/5/2020 7,5140 0,24% 7,4960 7,5800 7,4630 182.299 1.369.462,00
    22/5/2020 7,4960 0,19% 7,3740 7,4960 7,3740 256.121 1.911.947,00
    21/5/2020 7,4820 0,96% 7,4490 7,5940 7,4210 493.372 3.693.930,00
    20/5/2020 7,4110 -0,63% 7,3830 7,5290 7,3550 682.211 5.071.916,00
    19/5/2020 7,4580 -1,61% 7,5800 7,6320 7,3410 505.929 3.764.248,00
    18/5/2020 7,5800 2,02% 7,5800 7,6600 7,5050 251.465 1.911.557,00
    15/5/2020 7,4300 1,53% 7,4020 7,4490 7,3080 485.998 3.592.441,00
    14/5/2020 7,3180 -6,78% 7,3180 7,4110 7,2420 312.699 2.281.742,00
    13/5/2020 7,8500 6,60% 7,8000 7,9400 7,6900 580.850 4.574.656,00
    12/5/2020 7,3640 0,00% 7,3640 7,5050 7,2750 278.574 2.057.914,00
    11/5/2020 7,3640 -1,26% 7,6180 7,6180 7,3640 307.462 2.286.073,00
    08/5/2020 7,4580 0,82% 7,4770 7,5800 7,4350 265.956 1.998.338,00
    07/5/2020 7,3970 -0,14% 7,4070 7,5610 7,2750 941.467 6.979.430,00
    06/5/2020 7,4070 -2,04% 7,6930 7,6930 7,4070 501.915 3.761.594,00
    05/5/2020 7,5610 -0,32% 7,6930 7,7020 7,5520 349.932 2.667.113,00
    04/5/2020 7,5850 -1,40% 7,4440 7,5990 7,3180 649.085 4.844.090,00
    30/4/2020 7,6930 0,61% 7,6930 7,7400 7,5190 1.064.578 8.155.887,00
    29/4/2020 7,6460 1,37% 7,5760 7,6460 7,4250 548.387 4.141.503,00
    28/4/2020 7,5430 1,00% 7,5000 7,5520 7,2240 899.870 6.716.621,00
    27/4/2020 7,4680 0,19% 7,5610 7,5610 7,4110 756.255 5.645.867,00
    24/4/2020 7,4540 1,73% 7,1490 7,6130 7,1020 556.245 4.117.479,00
    23/4/2020 7,3270 9,23% 6,7080 7,3460 6,7080 886.149 6.283.836,00
    22/4/2020 6,7080 -0,62% 6,7730 6,8950 6,6420 581.146 3.920.796,00
    21/4/2020 6,7500 5,35% 6,2390 6,7500 6,2100 786.075 5.083.223,00
    16/4/2020 6,4070 -3,26% 6,6560 6,6610 6,4070 859.000 5.578.976,00
    15/4/2020 6,6230 -2,62% 6,8010 6,8010 6,5390 495.070 3.275.347,00
    14/4/2020 6,8010 0,68% 6,7550 6,8770 6,6800 600.666 4.079.073,00
    09/4/2020 6,7550 1,41% 6,8010 6,8770 6,5670 936.904 6.289.167,00
    08/4/2020 6,6610 -1,32% 6,6420 6,7360 6,5670 998.580 6.649.917,00
    07/4/2020 6,7500 5,82% 6,5670 6,8010 6,4970 1.319.779 8.834.199,00
    06/4/2020 6,3790 4,61% 6,2950 6,4830 6,2950 826.571 5.281.245,00
    03/4/2020 6,0980 3,18% 5,9100 6,1450 5,9100 717.901 4.349.525,00
    02/4/2020 5,9100 -1,57% 6,0510 6,2860 5,9100 1.215.134 7.325.329,00
    01/4/2020 6,0040 -7,64% 6,1920 6,3330 5,9760 1.447.014 8.782.611,00
    31/3/2020 6,5010 -2,40% 6,8950 7,1300 6,3790 1.189.459 7.977.198,00
    30/3/2020 6,6610 2,46% 6,2860 6,6610 6,2390 406.637 2.622.494,00
    27/3/2020 6,5010 -2,05% 6,6140 6,7730 6,3790 1.433.193 9.501.794,00
    26/3/2020 6,6370 7,60% 6,2860 6,7310 6,1450 1.300.865 8.414.402,00
    24/3/2020 6,1680 7,78% 6,0790 6,2760 5,9340 901.579 5.518.716,00
    23/3/2020 5,7230 -7,29% 6,0980 6,0980 5,6380 830.442 4.872.518,00
    20/3/2020 6,1730 5,79% 6,2860 6,5200 6,0790 1.463.940 9.096.048,00
    19/3/2020 5,8350 5,69% 5,6290 6,1450 5,6290 1.444.044 8.375.079,00
    18/3/2020 5,5210 -2,73% 5,4130 5,6290 5,3470 903.219 4.941.817,00
    17/3/2020 5,6760 3,26% 5,6240 5,7130 5,0660 1.931.677 10.535.332,00
    16/3/2020 5,4970 -22,64% 6,3140 6,3140 5,4970 1.425.644 8.280.866,00
    13/3/2020 7,1060 -2,13% 7,4110 7,4960 7,1020 1.341.460 9.689.795,00
    12/3/2020 7,2610 -11,25% 7,6320 7,6930 7,0640 1.702.311 12.489.663,00
    11/3/2020 8,1810 -0,17% 8,1900 8,5040 8,0680 1.282.250 10.575.107,00
    10/3/2020 8,1950 1,57% 8,3120 8,5930 8,1810 1.362.739 11.432.444,00
    09/3/2020 8,0680 -10,46% 8,4430 8,5370 8,0680 1.156.478 9.549.766,00
    06/3/2020 9,0110 -5,74% 9,3910 9,4750 9,0110 1.367.036 12.554.573,00
    05/3/2020 9,5600 -1,07% 9,6630 9,8970 9,4940 1.227.321 11.863.255,00
    04/3/2020 9,6630 2,29% 9,3810 9,6820 9,3350 1.118.373 10.736.989,00
    03/3/2020 9,4470 3,81% 9,6630 9,7380 9,4380 1.574.053 15.017.785,00
    28/2/2020 9,1000 -7,79% 9,4750 9,5600 9,1000 2.729.724 25.489.846,00
    27/2/2020 9,8690 -5,40% 10,4130 10,4130 9,8690 1.276.563 12.938.389,00
    26/2/2020 10,4320 -1,33% 10,4130 10,5260 10,3380 1.483.331 15.501.321,00
    25/2/2020 10,5730 2,83% 10,2260 10,6760 10,1880 971.593 10.201.205,00
    24/2/2020 10,2820 -8,29% 10,6950 10,9290 10,0850 1.870.073 19.667.816,00
    21/2/2020 11,2110 -1,32% 11,3140 11,4080 11,2110 797.499 9.028.026,00
    20/2/2020 11,3610 0,17% 11,3420 11,4360 11,1360 967.478 10.926.779,00
    19/2/2020 11,3420 1,51% 11,2480 11,3420 11,1830 527.214 5.951.615,00
    18/2/2020 11,1730 -0,76% 11,1640 11,2200 11,1080 526.798 5.887.575,00
    17/2/2020 11,2580 0,17% 11,2480 11,2580 11,1540 400.937 4.495.651,00
    14/2/2020 11,2390 0,67% 11,2110 11,2480 11,0890 626.744 7.011.897,00
    13/2/2020 11,1640 0,00% 11,1640 11,2480 10,9950 723.715 8.056.070,00
    12/2/2020 11,1640 3,84% 10,7510 11,2010 10,7510 894.029 9.879.377,00
    11/2/2020 10,7510 0,44% 10,7040 10,9670 10,7040 584.807 6.309.897,00
    10/2/2020 10,7040 -1,04% 10,7700 10,9200 10,7040 328.141 3.536.887,00
    07/2/2020 10,8170 0,53% 10,7600 10,8540 10,6850 307.032 3.319.510,00
    06/2/2020 10,7600 -0,43% 10,7510 10,8640 10,6100 636.160 6.840.435,00
    05/2/2020 10,8070 1,58% 10,6390 10,8260 10,5920 434.279 4.670.595,00
    04/2/2020 10,6390 0,81% 10,8170 10,8170 10,6200 670.976 7.175.662,00
    03/2/2020 10,5540 0,09% 10,4230 10,6570 10,4130 951.486 10.096.319,00
    31/1/2020 10,5450 0,00% 10,4790 10,6010 10,4230 1.650.484 17.403.543,00
    30/1/2020 10,5450 0,18% 10,4980 10,6670 10,4230 546.770 5.746.038,00
    29/1/2020 10,5260 -0,71% 10,6010 10,7140 10,5170 211.503 2.241.902,00
    28/1/2020 10,6010 -2,50% 10,9390 10,9390 10,6010 695.156 7.492.301,00
    27/1/2020 10,8730 -1,03% 10,9860 10,9860 10,7700 864.144 9.410.991,00
    24/1/2020 10,9860 0,17% 10,8540 11,1830 10,8540 934.510 10.288.047,00
    23/1/2020 10,9670 -0,68% 10,9670 11,0510 10,9290 431.015 4.741.960,00
    22/1/2020 11,0420 2,08% 10,9110 11,0420 10,8260 846.767 9.294.840,00
    21/1/2020 10,8170 0,79% 10,6570 10,8920 10,5640 726.673 7.788.785,00
    20/1/2020 10,7320 0,08% 10,7230 10,7510 10,6100 471.397 5.047.141,00
    17/1/2020 10,7230 0,88% 10,6850 10,8170 10,6670 698.119 7.494.340,00
    16/1/2020 10,6290 -6,29% 10,5920 10,6570 10,4510 913.210 9.651.703,00
    15/1/2020 11,3420 0,17% 11,3420 11,4350 11,1830 1.278.633 14.489.854,00
    14/1/2020 11,3230 0,16% 11,3890 11,3890 11,2670 875.850 9.927.215,00
    13/1/2020 11,3050 -2,10% 11,6700 11,6700 11,2950 1.287.415 14.767.390,00
    10/1/2020 11,5480 0,57% 11,4820 11,8670 11,4350 1.114.181 12.914.051,00
    09/1/2020 11,4820 4,16% 11,4730 11,6130 11,3700 1.600.293 18.417.699,00
    08/1/2020 11,0230 -0,68% 10,9290 11,1450 10,8170 761.219 8.387.175,00
    07/1/2020 11,0980 1,81% 10,8920 11,1920 10,8640 552.784 6.129.442,00
    03/1/2020 10,9010 -1,45% 11,0040 11,0040 10,8450 393.933 4.296.556,00
    02/1/2020 11,0610 1,81% 10,9390 11,0610 10,8820 178.145 1.958.266,00
    31/12/2019 10,8640 -1,19% 10,9950 11,0140 10,8640 313.061 3.419.446,00
    30/12/2019 10,9950 0,69% 10,9200 10,9950 10,8360 204.459 2.239.251,00
    27/12/2019 10,9200 -0,68% 10,9950 11,1260 10,8730 250.140 2.752.512,00
    23/12/2019 10,9950 3,63% 10,7600 10,9950 10,7230 526.617 5.743.131,00
    20/12/2019 10,6100 -4,48% 11,0610 11,0610 10,6100 1.679.875 17.959.565,00
    19/12/2019 11,1080 -1,09% 11,2390 11,2390 11,0230 1.173.765 13.117.524,00
    18/12/2019 11,2300 -0,82% 11,3230 11,3230 11,0890 1.195.894 13.418.783,00
    17/12/2019 11,3230 4,59% 10,7980 11,3230 10,6010 1.200.104 13.187.525,00
    16/12/2019 10,8260 -3,43% 11,1260 11,2580 10,8170 696.037 7.624.391,00
    13/12/2019 11,2110 1,96% 11,0140 11,2110 10,8640 883.544 9.762.546,00
    12/12/2019 10,9950 2,18% 10,7600 11,0610 10,7320 786.624 8.569.865,00
    11/12/2019 10,7600 3,89% 10,4420 10,9110 10,3300 961.880 10.269.450,00
    10/12/2019 10,3570 1,09% 10,1890 10,4880 10,1890 896.916 9.284.115,00
    09/12/2019 10,2450 -0,64% 10,2450 10,3020 10,1890 477.920 4.901.295,00
    06/12/2019 10,3110 -0,18% 10,3110 10,3110 10,1520 554.534 5.698.266,00
    05/12/2019 10,3300 0,18% 10,3110 10,4040 10,2170 462.344 4.774.706,00
    04/12/2019 10,3110 0,92% 10,1610 10,3380 10,1610 546.160 5.599.080,00
    03/12/2019 10,2170 -1,53% 10,3760 10,3760 10,1420 1.141.543 11.677.267,00
    02/12/2019 10,3760 -0,80% 10,4230 10,4700 10,3480 922.569 9.600.069,00
    29/11/2019 10,4600 1,81% 10,1990 10,4600 10,1050 1.847.329 19.153.730,00
    28/11/2019 10,2740 5,40% 9,9080 10,2740 9,8610 1.411.902 14.254.751,00
    27/11/2019 9,7480 2,27% 9,5320 9,7480 9,5040 892.805 8.614.439,00
    26/11/2019 9,5320 0,89% 9,3920 9,5320 9,2890 3.694.397 35.125.475,00
    25/11/2019 9,4480 0,80% 9,3730 9,4480 9,2980 799.966 7.526.228,00
    22/11/2019 9,3730 1,52% 9,2050 9,4100 9,2050 1.233.578 11.514.425,00
    21/11/2019 9,2330 -0,50% 9,2140 9,2700 9,1860 390.213 3.603.091,00
    20/11/2019 9,2790 0,86% 9,2050 9,3170 9,1390 897.741 8.321.054,00
    19/11/2019 9,2000 0,31% 9,1250 9,2510 9,1250 422.867 3.891.674,00
    18/11/2019 9,1720 1,14% 9,0740 9,2330 9,0500 508.137 4.666.604,00
    15/11/2019 9,0690 0,47% 9,0270 9,1110 9,0130 670.625 6.082.196,00
    14/11/2019 9,0270 0,68% 8,9990 9,0550 8,9330 485.213 4.371.950,00
    13/11/2019 8,9660 -1,39% 9,0360 9,1110 8,9330 782.894 7.070.900,00
    12/11/2019 9,0920 0,31% 9,0880 9,1160 9,0130 359.673 3.266.726,00
    11/11/2019 9,0640 -0,31% 8,9990 9,0830 8,9940 288.287 2.608.501,00
    08/11/2019 9,0920 0,15% 9,0270 9,1020 8,9850 179.057 1.620.764,00
    07/11/2019 9,0780 1,41% 8,9990 9,0920 8,9610 406.792 3.682.380,00
    06/11/2019 8,9520 0,00% 9,0170 9,0830 8,9190 670.349 6.038.953,00
    05/11/2019 8,9520 -0,52% 8,9890 9,0880 8,8160 3.272.573 29.238.949,00
    04/11/2019 8,9990 -3,31% 9,3070 9,3120 8,9990 721.944 6.550.899,00
    01/11/2019 9,3070 1,84% 9,1960 9,3540 9,1580 566.967 5.269.509,00
    31/10/2019 9,1390 -0,51% 9,1860 9,1860 9,0920 476.384 4.355.221,00
    30/10/2019 9,1860 0,51% 9,1020 9,1860 9,0920 340.164 3.117.517,00
    29/10/2019 9,1390 0,00% 9,0740 9,2050 9,0740 416.865 3.815.767,00
    25/10/2019 9,1390 -0,11% 9,1210 9,1860 9,0690 200.210 1.830.289,00
    24/10/2019 9,1490 1,09% 9,0460 9,1960 9,0270 542.962 4.966.091,00
    23/10/2019 9,0500 -0,88% 9,0920 9,1160 9,0360 316.833 2.873.683,00
    22/10/2019 9,1300 -1,61% 9,2330 9,2790 9,1110 1.556.213 14.254.729,00
    21/10/2019 9,2790 0,21% 9,2430 9,2790 9,1440 394.468 3.637.242,00
    18/10/2019 9,2600 -0,20% 9,2790 9,2840 9,2000 569.784 5.281.033,00
    17/10/2019 9,2790 1,69% 9,1300 9,3070 9,1250 904.553 8.376.866,00
    16/10/2019 9,1250 2,05% 8,9750 9,1250 8,9520 491.848 4.464.783,00
    15/10/2019 8,9420 0,42% 8,8950 8,9850 8,8580 470.642 4.206.442,00
    14/10/2019 8,9050 -0,53% 8,9240 8,9240 8,8300 130.702 1.162.768,00
    11/10/2019 8,9520 1,98% 8,7780 8,9520 8,7780 270.714 2.406.708,00
    10/10/2019 8,7780 0,16% 8,7550 8,8770 8,7550 240.983 2.120.170,00
    09/10/2019 8,7640 -0,63% 8,7920 8,9190 8,7640 189.598 1.676.342,00
    08/10/2019 8,8200 -1,05% 8,9380 8,9380 8,7410 288.352 2.543.930,00
    07/10/2019 8,9140 2,76% 8,8200 8,9140 8,6840 181.396 1.602.295,00
    04/10/2019 8,6750 0,60% 8,6230 8,7130 8,6230 239.529 2.080.312,00
    03/10/2019 8,6230 -0,54% 8,6610 8,7550 8,6230 421.931 3.668.769,00
    02/10/2019 8,6700 -0,38% 8,7030 8,7550 8,6420 564.184 4.906.786,00
    01/10/2019 8,7030 -1,59% 8,8200 8,8350 8,7030 741.233 6.483.674,00
    30/9/2019 8,8440 -0,69% 8,9050 8,9660 8,8250 845.546 7.502.782,00
    27/9/2019 8,9050 -1,45% 9,0360 9,0880 8,9050 677.927 6.067.370,00
    26/9/2019 9,0360 0,37% 9,0360 9,1770 9,0080 252.444 2.296.683,00
    25/9/2019 9,0030 0,26% 8,9800 9,0550 8,9050 268.434 2.409.131,00
    24/9/2019 8,9800 -0,21% 8,9990 9,0880 8,9610 370.937 3.339.928,00
    23/9/2019 8,9990 -1,53% 9,1390 9,1390 8,9990 148.371 1.342.031,00
    20/9/2019 9,1390 -0,57% 9,1390 9,1680 9,0270 956.142 8.731.562,00
    19/9/2019 9,1910 -0,95% 9,2140 9,2290 9,1250 233.021 2.141.553,00
    18/9/2019 9,2790 0,00% 9,2790 9,3070 9,1680 335.089 3.099.757,00
    17/9/2019 9,2790 -0,50% 9,3260 9,3260 9,1390 254.001 2.348.204,00
    16/9/2019 9,3260 1,72% 8,9990 9,3260 8,9990 589.033 5.447.695,00
    13/9/2019 9,1680 0,99% 8,9990 9,1680 8,9660 211.724 1.931.659,00
    12/9/2019 9,0780 -0,57% 9,1860 9,2100 8,9330 306.276 2.768.710,00
    11/9/2019 9,1300 -0,61% 9,1490 9,2330 9,0170 456.798 4.165.108,00
    10/9/2019 9,1860 -0,76% 9,1530 9,2190 9,0550 285.157 2.614.147,00
    09/9/2019 9,2560 0,14% 9,2430 9,3210 9,1770 317.283 2.942.749,00
    06/9/2019 9,2430 0,62% 9,2430 9,2600 9,1680 422.688 3.903.639,00
    05/9/2019 9,1860 3,60% 8,9660 9,1860 8,8860 477.026 4.349.367,00
    04/9/2019 8,8670 0,74% 8,8020 8,9330 8,8020 471.142 4.191.184,00
    03/9/2019 8,8020 -2,19% 8,9240 8,9420 8,8020 305.084 2.702.774,00
    02/9/2019 8,9990 0,11% 8,9240 9,0270 8,8490 228.675 2.054.967,00
    30/8/2019 8,9890 0,31% 8,9280 9,0170 8,9240 610.137 5.485.726,00
    29/8/2019 8,9610 2,80% 8,7970 8,9610 8,7730 473.536 4.223.399,00
    28/8/2019 8,7170 1,09% 8,6520 8,8060 8,6330 413.851 3.612.665,00
    27/8/2019 8,6230 -0,54% 8,6700 8,7080 8,6140 1.827.232 15.790.430,00
    26/8/2019 8,6700 -1,29% 8,7080 8,7640 8,6330 356.202 3.100.245,00
    23/8/2019 8,7830 -0,85% 8,8670 8,9890 8,7640 356.594 3.152.756,00
    22/8/2019 8,8580 -0,63% 9,0170 9,0170 8,8300 277.649 2.467.429,00
    21/8/2019 8,9140 -0,58% 9,0460 9,0640 8,8670 191.736 1.715.143,00
    20/8/2019 8,9660 -0,52% 9,0130 9,0740 8,8670 337.366 3.021.664,00
    19/8/2019 9,0130 3,28% 8,7270 9,1530 8,7270 434.588 3.917.245,00
    16/8/2019 8,7270 -2,51% 8,9520 9,0130 8,7270 541.080 4.799.767,00
    14/8/2019 8,9520 -1,54% 9,0920 9,1680 8,9520 432.373 3.897.688,00
    13/8/2019 9,0920 -0,67% 9,1020 9,1530 9,0550 444.411 4.043.921,00
    12/8/2019 9,1530 -0,56% 9,1390 9,2380 9,1020 294.672 2.696.716,00
    09/8/2019 9,2050 1,24% 9,0920 9,2100 9,0920 242.681 2.228.764,00
    08/8/2019 9,0920 -0,05% 9,0970 9,1860 9,0130 303.879 2.764.632,00
    07/8/2019 9,0970 -0,57% 9,1490 9,2510 9,0970 634.355 5.814.206,00
    06/8/2019 9,1490 -1,51% 9,2330 9,2890 9,0920 543.745 5.005.664,00
    05/8/2019 9,2890 -0,90% 9,3730 9,3920 9,2890 652.025 6.089.039,00
    02/8/2019 9,3730 -0,50% 9,3490 9,4670 9,3260 605.974 5.688.270,00
    01/8/2019 9,4200 -1,28% 9,4760 9,5320 9,4100 603.965 5.711.592,00
    31/7/2019 9,5420 0,59% 9,3920 9,6450 9,3920 652.409 6.237.243,00
    30/7/2019 9,4860 -0,48% 9,4760 9,5510 9,3920 610.495 5.778.203,00
    29/7/2019 9,5320 -1,37% 9,6540 9,6730 9,4200 778.885 7.438.644,00
    26/7/2019 9,6640 2,29% 9,4480 9,6640 9,3920 673.305 6.436.278,00
    25/7/2019 9,4480 1,31% 9,3730 9,5700 9,3640 585.480 5.553.713,00
    24/7/2019 9,3260 -0,45% 9,3730 9,4200 9,2980 393.156 3.679.927,00
    23/7/2019 9,3680 0,45% 9,4200 9,4200 9,2470 939.934 8.787.576,00
    22/7/2019 9,3260 0,20% 9,2790 9,3730 9,2790 509.763 4.759.760,00
    19/7/2019 9,3070 0,85% 9,1910 9,3540 9,1910 999.359 9.286.968,00
    18/7/2019 9,2290 -0,74% 9,2980 9,3360 9,2050 417.638 3.877.400,00
    17/7/2019 9,2980 2,37% 9,0920 9,3260 8,9710 311.754 2.869.540,00
    16/7/2019 9,0830 -0,31% 9,0920 9,1910 9,0460 502.156 4.580.191,00
    15/7/2019 9,1110 0,25% 9,0080 9,1390 8,9750 616.146 5.559.310,00
    12/7/2019 9,0880 1,42% 8,9610 9,0920 8,9050 629.056 5.668.474,00
    11/7/2019 8,9610 -1,75% 9,0920 9,1720 8,9610 259.965 2.364.215,00
    10/7/2019 9,1210 0,88% 9,0410 9,2050 8,9520 533.914 4.863.496,00
    09/7/2019 9,0410 -4,10% 8,9890 9,2700 8,8670 1.084.489 9.803.570,00
    08/7/2019 9,4280 0,08% 9,4280 9,4280 9,4280 ,00
    05/7/2019 9,4200 1,52% 9,2790 9,5040 9,2050 860.926 8.055.912,00
    04/7/2019 9,2790 -1,00% 9,3730 9,4010 9,2790 471.930 4.394.478,00
    03/7/2019 9,3730 1,52% 9,2700 9,4100 9,1390 965.007 9.016.167,00
    02/7/2019 9,2330 0,51% 9,2560 9,2560 9,1820 509.051 4.687.288,00
    01/7/2019 9,1860 -0,51% 9,2050 9,2750 9,0320 290.524 2.671.362,00
    28/6/2019 9,2330 0,51% 9,1860 9,2330 9,0270 1.045.738 9.556.094,00
    27/6/2019 9,1860 3,05% 8,9140 9,1860 8,8300 1.067.075 9.578.452,00
    26/6/2019 8,9140 -5,65% 8,9850 9,0170 8,8860 867.240 7.756.938,00
    25/6/2019 9,4480 -1,56% 9,5610 9,5890 9,4100 659.535 6.270.417,00
    24/6/2019 9,5980 2,46% 9,3680 9,5980 9,3680 581.175 5.516.956,00
    21/6/2019 9,3680 2,29% 9,1580 9,3820 9,1390 907.631 8.453.805,00
    20/6/2019 9,1580 0,00% 9,1820 9,2750 9,1160 456.148 4.187.544,00

    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.%