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.%