Συνεχης ενημερωση

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

    11,0000

    -0,0200 (-0,18%)

    • Άνοιγμα 11,0000
    • Υψηλό 11,0000
    • Χαμηλό 10,8300
    • Όγκος 520.233
    • Τζίρος 5.698.266 €
    • Πράξεις 1.067
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    05/5/2016 6,4800 0,15% 6,5000 6,5600 6,4000 224.533 1.455.337,91
    04/5/2016 6,4700 -1,97% 6,6400 6,6400 6,3900 898.367 5.834.900,79
    28/4/2016 6,6000 1,54% 6,5000 6,6000 6,4200 489.201 3.196.706,51
    27/4/2016 6,5000 -1,81% 6,4800 6,5000 6,3400 369.225 2.374.311,25
    26/4/2016 6,6200 -3,36% 6,7700 6,8000 6,5700 771.497 5.128.386,99
    25/4/2016 6,8500 -1,58% 6,9600 6,9600 6,7600 340.704 2.330.826,73
    22/4/2016 6,9600 -0,57% 6,9800 7,0000 6,8400 280.639 1.946.152,51
    21/4/2016 7,0000 2,49% 6,7600 7,0000 6,6300 683.662 4.691.447,28
    20/4/2016 6,8300 -0,15% 6,8400 6,8400 6,7000 239.435 1.627.275,67
    19/4/2016 6,8400 2,09% 6,7000 6,9200 6,6100 889.882 6.082.005,56
    18/4/2016 6,7000 1,21% 6,6500 6,7000 6,4800 241.230 1.604.301,95
    15/4/2016 6,6200 3,60% 6,4600 6,6600 6,3800 592.281 3.884.809,17
    14/4/2016 6,3900 0,63% 6,3900 6,4800 6,3200 260.362 1.663.089,84
    13/4/2016 6,3500 0,47% 6,3900 6,4700 6,2500 499.428 3.173.469,67
    12/4/2016 6,3200 0,96% 6,2500 6,4500 6,1200 1.000.718 6.296.871,91
    11/4/2016 6,2600 -1,11% 6,3000 6,4300 6,2600 228.014 1.439.561,44
    08/4/2016 6,3300 2,10% 6,2000 6,3300 6,1700 386.887 2.424.836,37
    07/4/2016 6,2000 0,16% 6,1900 6,2700 6,1700 304.460 1.891.282,98
    06/4/2016 6,1900 -4,03% 6,4500 6,4800 6,1500 578.361 3.612.762,87
    05/4/2016 6,4500 1,10% 6,3200 6,4700 6,2200 377.215 2.393.763,32
    04/4/2016 6,3800 1,27% 6,1000 6,4300 6,1000 417.412 2.636.678,19
    01/4/2016 6,3000 1,94% 6,1800 6,3000 6,0800 446.360 2.777.541,28
    31/3/2016 6,1800 0,82% 6,2100 6,3400 6,0900 1.897.479 11.790.876,93
    30/3/2016 6,1300 -2,23% 6,2700 6,4200 6,1300 2.099.284 13.194.392,37
    29/3/2016 6,2700 1,29% 6,2000 6,3800 6,1500 399.567 2.492.864,79
    24/3/2016 6,1900 0,32% 6,1700 6,2000 6,1300 381.397 2.352.497,78
    23/3/2016 6,1700 1,15% 6,1700 6,2700 6,0900 364.170 2.249.254,82
    22/3/2016 6,1000 -0,81% 6,1000 6,1700 5,9800 688.301 4.200.942,20
    21/3/2016 6,1500 -0,32% 6,1700 6,2800 6,1000 924.815 5.716.986,67
    18/3/2016 6,1700 -5,08% 6,5700 6,6800 6,1500 4.591.436 28.798.245,33
    17/3/2016 6,5000 0,00% 6,5200 6,5800 6,3500 733.684 4.740.220,78
    16/3/2016 6,5000 -1,81% 6,5300 6,6000 6,3200 763.352 4.921.160,11
    15/3/2016 6,6200 3,76% 6,4200 6,6200 6,4200 458.301 2.986.951,92
    11/3/2016 6,3800 0,31% 6,3100 6,4700 6,2300 544.551 3.452.514,22
    10/3/2016 6,3600 -0,62% 6,3300 6,4200 6,2700 600.385 3.805.893,49
    09/3/2016 6,4000 -3,03% 6,6000 6,6000 6,3100 510.254 3.258.758,45
    08/3/2016 6,6000 -0,30% 6,7500 6,8000 6,5300 631.449 4.181.321,19
    07/3/2016 6,6200 2,64% 6,4100 6,6500 6,4000 489.715 3.191.773,22
    04/3/2016 6,4500 -0,77% 6,5800 6,6800 6,3100 787.785 5.127.015,84
    03/3/2016 6,5000 -0,76% 6,4700 6,5600 6,3900 801.730 5.174.865,20
    02/3/2016 6,5500 3,31% 6,4800 6,6800 6,3900 823.182 5.355.436,82
    01/3/2016 6,3400 3,93% 6,1100 6,3400 6,0700 753.028 4.697.092,38
    29/2/2016 6,1000 -1,61% 6,2000 6,4500 6,0500 1.535.985 9.521.879,45
    26/2/2016 6,2000 4,38% 6,0000 6,2900 5,9900 783.837 4.813.366,36
    25/2/2016 5,9400 1,54% 5,8500 6,0100 5,8400 701.631 4.131.098,73
    24/2/2016 5,8500 -3,78% 5,9900 5,9900 5,8000 977.687 5.729.153,47
    23/2/2016 6,0800 3,05% 5,8200 6,1300 5,7000 572.181 3.427.799,79
    22/2/2016 5,9000 0,51% 5,8700 6,0900 5,7300 636.964 3.748.768,02
    19/2/2016 5,8700 -1,34% 5,9500 5,9500 5,6800 536.809 3.107.273,13
    18/2/2016 5,9500 1,36% 5,8100 5,9700 5,7400 565.131 3.340.857,71
    17/2/2016 5,8700 5,77% 5,7400 5,9800 5,6900 1.078.017 6.330.459,62
    16/2/2016 5,5500 -2,29% 5,6900 5,7900 5,5200 398.659 2.230.440,95
    15/2/2016 5,6800 4,99% 5,5500 5,7400 5,5400 788.071 4.433.106,19
    12/2/2016 5,4100 0,19% 5,4900 5,6000 5,3600 629.138 3.442.353,87
    11/2/2016 5,4000 -2,00% 5,4000 5,4400 5,2000 750.151 3.992.509,92
    10/2/2016 5,5100 0,18% 5,6300 5,6900 5,4900 934.425 5.230.948,02
    09/2/2016 5,5000 -6,78% 5,7300 5,8800 5,1600 1.439.412 7.961.732,89
    08/2/2016 5,9000 -3,75% 6,2000 6,2000 5,5800 741.569 4.308.682,32
    05/2/2016 6,1300 -0,65% 6,2500 6,3500 6,1200 280.367 1.747.796,39
    04/2/2016 6,1700 -2,06% 6,4000 6,4400 6,1500 456.322 2.858.114,72
    03/2/2016 6,3000 -5,69% 6,6300 6,7000 6,3000 359.337 2.329.484,96
    02/2/2016 6,6800 -1,76% 6,8000 6,8000 6,6300 302.233 2.023.245,06
    01/2/2016 6,8000 0,29% 6,7100 6,8000 6,6300 278.354 1.875.210,41
    29/1/2016 6,7800 3,04% 6,6500 6,7800 6,4500 700.084 4.664.847,15
    28/1/2016 6,5800 -0,60% 6,6200 6,7200 6,5000 370.345 2.446.712,14
    27/1/2016 6,6200 -2,65% 6,8300 6,8500 6,5800 354.884 2.379.536,17
    26/1/2016 6,8000 4,78% 6,3300 6,8100 6,2900 449.078 2.931.098,17
    25/1/2016 6,4900 1,56% 6,4700 6,5600 6,4200 194.609 1.261.482,54
    22/1/2016 6,3900 0,00% 6,5200 6,5900 6,3900 283.356 1.834.175,57
    21/1/2016 6,3900 1,59% 6,3900 6,5600 6,2500 290.340 1.856.442,92
    20/1/2016 6,2900 -6,26% 6,4900 6,4900 6,2800 665.488 4.219.512,45
    19/1/2016 6,7100 6,68% 6,3100 6,7400 6,3100 642.607 4.184.249,23
    18/1/2016 6,2900 -1,87% 6,3100 6,5200 6,0600 626.166 3.896.241,64
    15/1/2016 6,4100 -3,17% 6,6200 6,6700 6,3500 969.306 6.292.172,27
    14/1/2016 6,6200 -2,65% 6,7000 6,7800 6,5800 712.007 4.726.953,37
    13/1/2016 6,8000 -0,73% 6,8800 6,9400 6,7300 834.787 5.730.902,40
    12/1/2016 6,8500 1,48% 6,8000 6,8500 6,6000 411.348 2.779.477,29
    11/1/2016 6,7500 -0,74% 6,7200 6,8200 6,6300 543.319 3.676.556,95
    08/1/2016 6,8000 -2,30% 7,0400 7,0400 6,7500 381.466 2.612.768,22
    07/1/2016 6,9600 -2,66% 7,0000 7,0200 6,8000 712.362 4.910.311,64
    05/1/2016 7,1500 -0,69% 7,3000 7,3100 7,0400 535.500 3.842.105,08
    04/1/2016 7,2000 -11,11% 7,5000 7,6500 7,2000 1.189.863 8.757.721,47
    31/12/2015 8,1000 15,71% 7,0000 8,1000 7,0000 2.905.086 22.494.407,78
    30/12/2015 7,0000 1,45% 6,8000 7,0000 6,6300 1.261.755 8.678.148,41
    29/12/2015 6,9000 0,15% 6,8100 6,9000 6,6700 611.250 4.161.109,92
    28/12/2015 6,8900 -0,14% 6,8000 6,9000 6,5600 462.333 3.136.757,87
    23/12/2015 6,9000 0,73% 6,7700 7,0300 6,5800 1.042.064 7.176.583,53
    22/12/2015 6,8500 -0,72% 6,9000 6,9600 6,7800 558.669 3.841.966,90
    21/12/2015 6,9000 3,14% 6,6900 6,9000 6,5500 880.042 5.907.265,14
    18/12/2015 6,6900 4,86% 6,3800 6,8300 6,1900 2.657.228 17.239.453,14
    17/12/2015 6,3800 7,59% 5,9300 6,4100 5,9200 2.908.400 18.081.706,90
    16/12/2015 5,9300 3,49% 5,7800 6,0100 5,7600 1.306.932 7.733.456,02
    15/12/2015 5,7300 -1,88% 5,8400 5,9100 5,5900 1.378.010 7.970.789,66
    14/12/2015 5,8400 0,69% 5,8500 5,9500 5,7700 943.942 5.516.357,62
    11/12/2015 5,8000 2,11% 5,7000 5,8200 5,6600 1.626.131 9.296.729,41
    10/12/2015 5,6800 -1,22% 5,7500 5,8500 5,6400 2.279.219 13.129.292,83
    09/12/2015 5,7500 -2,38% 6,0000 6,0000 5,6800 2.674.769 15.423.366,71
    08/12/2015 5,8900 -6,51% 6,2200 6,2500 5,8900 1.475.832 8.864.371,15
    07/12/2015 6,3000 0,00% 6,3000 6,4600 6,3000 333.688 2.135.122,20
    04/12/2015 6,3000 -3,37% 6,5400 6,5400 6,2900 655.131 4.163.741,99
    03/12/2015 6,5200 -2,69% 6,7000 6,7000 6,4800 817.182 5.334.691,51
    02/12/2015 6,7000 -2,05% 6,7500 6,8000 6,6000 295.800 1.972.549,09
    01/12/2015 6,8400 6,87% 6,5500 6,8400 6,3200 557.952 3.672.184,61
    30/11/2015 6,4000 -5,88% 6,8000 6,8000 6,4000 1.294.197 8.420.760,16
    27/11/2015 6,8000 6,42% 6,3600 6,8500 6,3600 1.091.761 7.263.182,36
    26/11/2015 6,3900 1,43% 6,3800 6,4500 6,3400 669.243 4.279.558,81
    25/11/2015 6,3000 -2,02% 6,3600 6,3800 6,2300 1.131.240 7.125.311,29
    24/11/2015 6,4300 1,90% 6,3500 6,4300 6,2500 1.349.721 8.513.960,15
    23/11/2015 6,3100 -3,22% 6,5000 6,5500 6,1000 1.143.509 7.167.752,71
    20/11/2015 6,5200 -3,69% 6,8000 6,8000 6,5000 865.660 5.696.282,17
    19/11/2015 6,7700 -3,29% 6,9500 7,0000 6,7700 565.168 3.884.444,72
    18/11/2015 7,0000 3,09% 6,9000 7,0000 6,6900 1.431.587 9.876.490,30
    17/11/2015 6,7900 2,11% 6,7000 6,9700 6,7000 832.195 5.695.854,63
    16/11/2015 6,6500 -1,48% 6,6800 6,8000 6,5300 539.163 3.588.635,94
    13/11/2015 6,7500 -2,17% 6,9000 7,0200 6,6400 1.257.237 8.547.959,20
    12/11/2015 6,9000 -4,70% 7,2500 7,2500 6,8500 1.699.086 11.865.547,55
    11/11/2015 7,2400 -1,36% 7,3400 7,4300 7,1000 672.649 4.819.696,52
    10/11/2015 7,3400 -2,13% 7,5000 7,5000 7,3100 593.673 4.392.981,41
    09/11/2015 7,5000 3,31% 7,2700 7,5400 7,0400 942.394 6.856.236,50
    06/11/2015 7,2600 -3,84% 7,6900 7,7200 7,2600 1.499.198 11.216.986,23
    05/11/2015 7,5500 -5,03% 7,9000 7,9600 7,5500 638.241 4.946.732,65
    04/11/2015 7,9500 -0,62% 8,0000 8,0300 7,8500 329.091 2.614.666,02
    03/11/2015 8,0000 -1,60% 8,1000 8,1500 7,8600 775.399 6.205.197,01
    02/11/2015 8,1300 0,99% 8,2000 8,2100 7,9900 490.294 3.965.492,75
    30/10/2015 8,0500 -3,94% 8,3200 8,3200 8,0500 603.732 4.918.180,45
    29/10/2015 8,3800 -2,56% 8,5500 8,6500 8,3600 718.480 6.109.954,05
    27/10/2015 8,6000 -0,12% 8,6100 8,7600 8,4900 823.929 7.142.729,68
    26/10/2015 8,6100 3,73% 8,3500 8,6100 8,3000 941.521 8.033.968,47
    23/10/2015 8,3000 2,34% 8,2000 8,3800 8,2000 854.334 7.077.422,48
    22/10/2015 8,1100 -1,70% 8,2300 8,4000 8,1100 546.533 4.496.790,48
    21/10/2015 8,2500 0,00% 8,2100 8,4500 8,1800 446.488 3.700.949,66
    20/10/2015 8,2500 -0,24% 8,2700 8,3600 8,1800 352.565 2.917.312,80
    19/10/2015 8,2700 0,85% 8,3200 8,3800 8,1800 267.567 2.208.727,41
    16/10/2015 8,2000 -2,73% 8,5000 8,5300 8,2000 721.017 6.083.871,20
    15/10/2015 8,4300 2,93% 8,2600 8,5900 8,2500 1.146.620 9.697.435,86
    14/10/2015 8,1900 -2,27% 8,3300 8,3400 8,1500 637.198 5.253.817,16
    13/10/2015 8,3800 -2,67% 8,6200 8,6200 8,3000 358.151 3.018.352,00
    12/10/2015 8,6100 1,89% 8,4500 8,6100 8,3600 582.456 4.951.354,48
    09/10/2015 8,4500 1,68% 8,3800 8,4900 8,3200 440.421 3.714.041,26
    08/10/2015 8,3100 -1,54% 8,4400 8,5300 8,2900 324.412 2.721.105,40
    07/10/2015 8,4400 0,96% 8,3900 8,5200 8,3200 505.275 4.266.399,45
    06/10/2015 8,3600 2,83% 8,3300 8,3600 8,1400 849.145 7.044.610,22
    05/10/2015 8,1300 1,75% 7,9900 8,3500 7,9500 587.819 4.763.010,84
    02/10/2015 7,9900 0,63% 8,0100 8,0200 7,9200 378.436 3.021.695,81
    01/10/2015 7,9400 -1,73% 8,0900 8,1000 7,8600 405.533 3.236.348,44
    30/9/2015 8,0800 0,50% 8,1000 8,2300 7,9600 437.515 3.551.678,15
    29/9/2015 8,0400 0,75% 7,8000 8,0600 7,7300 378.827 3.000.012,87
    28/9/2015 7,9800 0,76% 8,0000 8,0000 7,8500 232.665 1.851.642,74
    25/9/2015 7,9200 1,41% 7,9000 7,9800 7,7900 254.337 2.001.123,42
    24/9/2015 7,8100 -0,51% 7,8500 8,0300 7,8000 332.308 2.613.731,60
    23/9/2015 7,8500 -4,27% 8,2000 8,3000 7,8500 532.774 4.253.299,50
    22/9/2015 8,2000 -2,50% 8,4100 8,5600 8,0700 454.962 3.784.027,26
    21/9/2015 8,4100 0,00% 8,2000 8,5600 8,0700 412.705 3.470.082,42
    18/9/2015 8,4100 1,94% 8,1000 8,4100 8,0800 785.153 6.484.018,06
    17/9/2015 8,2500 3,38% 7,9800 8,2600 7,8700 389.672 3.167.887,82
    16/9/2015 7,9800 3,64% 7,8000 8,0500 7,7300 1.408.990 11.162.924,05
    15/9/2015 7,7000 -0,65% 7,7500 7,7900 7,6600 473.755 3.651.879,65
    14/9/2015 7,7500 1,04% 7,6700 7,7600 7,5600 472.341 3.642.792,29
    11/9/2015 7,6700 -1,67% 7,8400 7,8800 7,6500 184.958 1.426.613,47
    10/9/2015 7,8000 1,04% 7,6500 7,9600 7,6500 462.352 3.619.696,39
    09/9/2015 7,7200 -1,53% 7,8100 7,9500 7,6600 343.965 2.680.110,33
    08/9/2015 7,8400 2,22% 7,6700 8,0600 7,6700 483.991 3.847.418,15
    07/9/2015 7,6700 4,64% 7,3300 7,7500 7,3300 288.610 2.180.724,77
    04/9/2015 7,3300 1,10% 7,1800 7,4100 7,1600 171.805 1.256.531,02
    03/9/2015 7,2500 3,57% 7,1300 7,3400 7,0500 229.887 1.661.836,18
    02/9/2015 7,0000 0,29% 6,9200 7,2000 6,9200 184.426 1.300.908,30
    01/9/2015 6,9800 -0,29% 7,0000 7,1300 6,8900 207.640 1.454.037,75
    31/8/2015 7,0000 -2,23% 7,2900 7,3000 6,9100 684.277 4.835.623,66
    28/8/2015 7,1600 2,29% 7,2000 7,3000 7,1200 381.663 2.738.097,68
    27/8/2015 7,0000 1,01% 7,1400 7,1500 6,9400 516.396 3.628.770,72
    26/8/2015 6,9300 -2,26% 7,0900 7,1800 6,9100 327.545 2.295.487,17
    25/8/2015 7,0900 9,92% 6,6800 7,3400 6,6800 502.925 3.567.899,05
    24/8/2015 6,4500 -9,28% 7,0000 7,0700 6,4500 438.834 2.953.851,14
    21/8/2015 7,1100 -5,45% 7,3400 7,5900 7,1100 360.751 2.613.151,62
    20/8/2015 7,5200 -4,45% 7,8700 7,9500 7,2800 475.091 3.591.706,26
    19/8/2015 7,8700 1,55% 7,7500 8,0000 7,6300 379.840 3.008.207,47
    18/8/2015 7,7500 -0,64% 7,8000 8,0300 7,7500 358.754 2.836.418,17
    17/8/2015 7,8000 5,12% 7,5500 8,0000 7,4700 293.229 2.275.821,38
    14/8/2015 7,4200 2,34% 7,3000 7,4200 7,1500 494.114 3.620.935,81
    13/8/2015 7,2500 -4,61% 7,6000 7,8400 7,2500 541.541 4.051.577,59
    12/8/2015 7,6000 -5,00% 8,0000 8,0000 7,6000 203.259 1.563.487,70
    11/8/2015 8,0000 1,78% 7,8600 8,0000 7,6600 357.372 2.816.911,30
    10/8/2015 7,8600 7,67% 7,5000 7,8600 7,5000 436.944 3.347.993,90
    07/8/2015 7,3000 1,39% 7,3500 7,4800 7,2100 809.040 5.966.673,10
    06/8/2015 7,2000 5,73% 6,7600 7,2800 6,7600 572.108 4.048.347,63
    05/8/2015 6,8100 0,74% 6,8000 6,9600 6,7100 1.452.483 9.875.307,28
    04/8/2015 6,7600 4,16% 6,4500 6,8500 6,3500 1.029.023 6.893.940,38
    03/8/2015 6,4900 -16,90% 5,6500 6,7000 5,6500 1.305.190 8.408.235,88
    26/6/2015 7,8100 -2,13% 7,8100 8,2500 7,8100 420.095 3.337.354,16
    25/6/2015 7,9800 2,97% 7,5200 8,2900 7,5200 1.073.645 8.574.178,44
    24/6/2015 7,7500 -0,90% 7,6000 7,9500 7,4000 635.835 4.871.200,30
    23/6/2015 7,8200 7,86% 7,5200 7,9200 7,4000 972.252 7.458.140,24
    22/6/2015 7,2500 0,69% 7,5100 7,6000 7,0000 1.653.175 12.032.953,70
    19/6/2015 7,2000 0,70% 7,1500 7,6000 7,0100 1.395.727 10.077.515,81
    18/6/2015 7,1500 2,14% 7,0000 7,2200 6,6700 1.429.891 9.963.530,01
    17/6/2015 7,0000 1,45% 6,9000 7,2500 6,8000 644.165 4.510.990,37
    16/6/2015 6,9000 -3,50% 7,1000 7,1100 6,7200 2.276.804 15.727.459,54
    15/6/2015 7,1500 -3,77% 7,1200 7,2600 7,0700 1.254.825 8.978.567,78
    12/6/2015 7,4300 -9,61% 7,8200 8,1500 7,4300 816.450 6.274.173,79
    11/6/2015 8,2200 7,03% 8,0000 8,3500 7,9500 394.564 3.220.294,68
    10/6/2015 7,6800 2,40% 7,5000 7,7900 7,4100 682.805 5.208.384,13
    09/6/2015 7,5000 1,35% 7,6800 7,8600 7,5000 769.287 5.939.966,05
    08/6/2015 7,4000 -4,52% 7,9800 7,9800 7,4000 495.778 3.777.882,03
    05/6/2015 7,7500 -6,06% 8,1200 8,4000 7,7500 631.734 5.055.455,88
    04/6/2015 8,2500 -3,85% 8,5300 8,5300 8,2200 391.150 3.240.593,11
    03/6/2015 8,5800 3,37% 8,4000 8,7400 8,4000 939.242 8.029.469,40
    02/6/2015 8,3000 -6,74% 8,9000 8,9200 8,3000 1.533.799 13.069.293,43
    29/5/2015 8,9000 0,79% 8,7500 8,9000 8,4300 1.025.960 9.023.931,76
    28/5/2015 8,8300 -1,89% 8,8500 8,9900 8,6500 644.133 5.676.400,89
    27/5/2015 9,0000 5,14% 8,7400 9,0000 8,5800 495.397 4.342.899,13
    26/5/2015 8,5600 3,13% 8,3900 8,5900 8,3000 140.581 1.198.776,69
    25/5/2015 8,3000 -2,47% 8,5100 8,6700 8,3000 110.837 934.912,80
    22/5/2015 8,5100 -1,96% 8,8000 8,8700 8,5000 781.450 6.813.427,32
    21/5/2015 8,6800 -0,23% 8,7000 8,7400 8,5400 561.823 4.872.264,47
    20/5/2015 8,7000 1,16% 8,6000 8,8500 8,4800 1.150.988 9.985.789,56
    19/5/2015 8,6000 3,37% 8,5800 8,8000 8,4900 656.234 5.657.939,16
    18/5/2015 8,3200 -2,35% 8,5200 8,5900 8,0900 453.857 3.753.747,66
    15/5/2015 8,5200 -0,35% 8,5500 8,5500 8,3200 513.694 4.333.732,18
    14/5/2015 8,5500 0,59% 8,3300 8,6200 8,3300 1.181.495 10.053.151,23
    13/5/2015 8,5000 0,00% 8,6200 8,6300 8,4600 546.539 4.667.709,55
    12/5/2015 8,5000 1,19% 8,5900 8,6300 8,4200 1.388.965 11.845.119,07
    11/5/2015 8,4000 -2,33% 8,3000 8,4500 8,1100 400.641 3.333.322,88
    08/5/2015 8,6000 2,99% 8,4700 8,6500 8,4100 721.070 6.154.092,44
    07/5/2015 8,3500 0,60% 8,4500 8,7500 8,3400 925.700 7.842.872,67
    06/5/2015 8,3000 3,75% 7,9500 8,3000 7,9000 610.439 4.961.667,38
    05/5/2015 8,0000 -0,62% 8,0200 8,0800 7,9000 1.862.561 14.899.130,69
    04/5/2015 8,0500 1,26% 7,9500 8,2100 7,9500 571.311 4.630.955,82
    30/4/2015 7,9500 0,63% 7,9000 8,0500 7,8700 1.928.916 15.360.437,07
    29/4/2015 7,9000 -0,25% 8,0000 8,1100 7,9000 1.499.987 12.048.885,56
    28/4/2015 7,9200 -1,00% 8,1000 8,1600 7,9000 1.214.631 9.731.206,00
    27/4/2015 8,0000 3,23% 7,7500 8,1000 7,6300 791.443 6.219.386,79
    24/4/2015 7,7500 -0,64% 7,8800 8,1000 7,5800 810.502 6.328.066,80
    23/4/2015 7,8000 4,42% 7,5200 7,8000 7,5200 1.112.914 8.510.877,00
    22/4/2015 7,4700 -5,20% 7,4000 7,5000 7,3000 3.019.728 22.317.086,62
    21/4/2015 7,8800 -1,50% 7,9900 8,0000 7,8500 1.513.534 11.936.355,59
    20/4/2015 8,0000 0,00% 8,1800 8,2100 7,7600 1.898.580 15.086.580,18
    17/4/2015 8,0000 -5,44% 8,5000 8,6200 8,0000 782.062 6.411.546,52
    16/4/2015 8,4600 -0,47% 8,5000 8,6400 8,3700 525.668 4.448.678,77
    15/4/2015 8,5000 -3,41% 8,9000 8,9800 8,4100 411.319 3.545.150,61
    14/4/2015 8,8000 2,33% 8,6000 8,8900 8,5700 718.349 6.330.349,05
    09/4/2015 8,6000 -0,46% 8,6000 8,7900 8,5400 844.082 7.285.628,30
    08/4/2015 8,6400 -3,25% 8,9300 8,9800 8,6400 1.497.910 13.293.256,62
    07/4/2015 8,9300 1,25% 8,9000 8,9800 8,6700 591.759 5.255.473,45
    02/4/2015 8,8200 0,00% 8,8900 8,8900 8,6800 384.910 3.379.486,81
    01/4/2015 8,8200 1,03% 8,6000 8,8200 8,3500 405.923 3.532.636,74
    31/3/2015 8,7300 4,05% 8,5000 8,8900 8,4800 1.424.738 12.425.370,87
    30/3/2015 8,3900 4,88% 8,3000 8,3900 8,1900 825.738 6.835.501,36
    27/3/2015 8,0000 -1,60% 8,0600 8,3300 8,0000 486.023 3.954.827,04
    26/3/2015 8,1300 -1,57% 8,1000 8,2500 7,9800 645.850 5.251.330,88
    24/3/2015 8,2600 4,56% 7,8700 8,3400 7,8700 663.436 5.432.304,80
    23/3/2015 7,9000 2,46% 7,7500 7,9500 7,7100 1.449.695 11.360.379,64
    20/3/2015 7,7100 -1,78% 7,8500 8,0200 7,7100 4.238.572 33.062.995,18
    19/3/2015 7,8500 -1,13% 8,0000 8,1000 7,7900 2.417.320 19.178.006,83
    18/3/2015 7,9400 -6,59% 8,3500 8,4900 7,9400 1.471.258 12.210.805,84
    17/3/2015 8,5000 3,66% 8,2000 8,5200 8,2000 1.703.528 14.206.662,19
    16/3/2015 8,2000 -2,38% 8,3400 8,4900 8,0400 535.140 4.374.273,56
    13/3/2015 8,4000 0,72% 8,3400 8,6000 8,3000 576.891 4.858.483,79
    12/3/2015 8,3400 -2,34% 8,5400 8,8200 8,3400 679.871 5.791.164,95
    11/3/2015 8,5400 -2,51% 8,7600 8,8500 8,4500 324.868 2.789.926,74
    10/3/2015 8,7600 0,69% 8,9900 9,0300 8,7100 2.576.954 22.921.726,65
    09/3/2015 8,7000 -3,33% 8,7000 8,7900 8,3600 964.835 8.336.303,98
    06/3/2015 9,0000 0,90% 8,9400 9,0300 8,8700 1.534.840 13.806.645,42
    05/3/2015 8,9200 2,53% 8,8000 9,0000 8,6900 461.255 4.074.618,97
    04/3/2015 8,7000 2,72% 8,5800 8,7000 8,2600 640.435 5.501.228,33
    03/3/2015 8,4700 -2,08% 8,7000 8,8000 8,4700 347.770 2.988.958,52
    02/3/2015 8,6500 5,10% 8,2500 8,6500 8,0500 596.206 5.006.566,86
    27/2/2015 8,2300 -4,86% 8,7500 8,7500 8,2300 1.317.935 11.095.622,41
    26/2/2015 8,6500 -5,05% 9,0000 9,0100 8,5800 570.212 4.980.940,72
    25/2/2015 9,1100 0,11% 9,1800 9,3900 8,9500 1.096.736 10.010.486,83
    24/2/2015 9,1000 9,64% 8,9000 9,2000 8,8000 2.435.556 22.025.185,20
    20/2/2015 8,3000 -1,78% 8,5500 8,6000 8,1000 1.111.667 9.305.822,98
    19/2/2015 8,4500 0,60% 8,5500 8,7000 8,1000 1.439.696 12.230.284,76
    18/2/2015 8,4000 -3,00% 9,0000 9,0500 8,3900 937.289 8.080.780,64
    17/2/2015 8,6600 -8,36% 8,9000 9,3600 8,6600 1.236.135 11.083.473,24
    16/2/2015 9,4500 -4,55% 9,4300 9,4500 8,9800 754.916 6.943.991,51
    13/2/2015 9,9000 10,12% 9,5000 9,9000 9,3300 1.299.224 12.562.496,35
    12/2/2015 8,9900 5,76% 8,6500 9,0500 8,6300 934.951 8.314.558,48
    11/2/2015 8,5000 -4,17% 8,7000 8,8400 8,3300 516.975 4.440.551,68
    10/2/2015 8,8700 7,65% 8,4500 9,2900 8,1000 1.214.272 10.560.756,09
    09/2/2015 8,2400 -6,36% 8,1800 8,4900 8,1600 934.743 7.790.458,42
    06/2/2015 8,8000 4,39% 8,6000 8,8700 8,5200 780.108 6.806.032,22
    05/2/2015 8,4300 -5,28% 8,1100 8,7000 7,9400 1.508.774 12.460.453,12
    04/2/2015 8,9000 -2,52% 9,4000 9,4000 8,7200 1.319.062 12.046.353,31
    03/2/2015 9,1300 14,13% 8,1400 9,3000 8,1300 1.579.382 13.908.525,71
    02/2/2015 8,0000 6,67% 7,9600 8,0700 7,7400 1.324.036 10.538.570,87
    30/1/2015 7,5000 3,59% 7,3900 7,6500 7,1700 2.363.596 17.497.071,74
    29/1/2015 7,2400 5,54% 7,0000 7,3000 6,7500 3.573.742 25.151.447,26
    28/1/2015 6,8600 -11,60% 7,6100 7,7600 6,8600 2.399.115 17.241.988,90
    27/1/2015 7,7600 -7,07% 8,3500 8,3500 7,6100 2.730.827 21.404.234,53
    26/1/2015 8,3500 -5,65% 8,5000 8,6300 8,1200 1.354.267 11.402.180,98
    23/1/2015 8,8500 4,12% 8,6800 9,0500 8,6500 1.744.783 15.493.592,18
    22/1/2015 8,5000 2,41% 8,3000 8,5300 8,2900 1.362.922 11.448.713,13
    21/1/2015 8,3000 -1,19% 8,5000 8,5000 8,2100 803.998 6.688.298,58
    20/1/2015 8,4000 -1,18% 8,5000 8,7000 8,3200 868.207 7.330.937,36
    19/1/2015 8,5000 0,00% 8,3900 8,5700 8,3000 522.675 4.419.405,41
    16/1/2015 8,5000 -7,21% 8,9200 9,1000 8,3500 1.284.495 10.994.447,99
    15/1/2015 9,1600 -2,86% 9,2400 9,3200 9,0500 639.044 5.850.672,22
    14/1/2015 9,4300 1,73% 9,2500 9,8000 9,1300 1.178.364 11.223.199,64
    13/1/2015 9,2700 5,34% 8,7500 9,4600 8,6800 812.344 7.411.512,05
    12/1/2015 8,8000 0,00% 8,3500 8,8600 8,1900 739.736 6.399.028,29

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΡΔ 0,1900 11,76 % 0,0200 3.080
    ΤΖΚΑ 4,1000 8,47 % 0,3200 85
    ΠΕΡΦ 4,1000 5,67 % 0,2200 2
    ΙΝΤΕΤ 0,6750 4,65 % 0,0300 1.400
    ΔΡΟΜΕ 0,3680 3,37 % 0,0120 14.929
    ΕΠΣΙΛ 2,5200 3,28 % 0,0800 251
    ΣΠΕΙΣ 4,7300 2,83 % 0,1300 202
    ΣΙΔΜΑ 0,5000 2,46 % 0,0120 2.290
    ΕΒΡΟΦ 1,1150 2,29 % 0,0250 870
    ΜΛΣ 1,2050 2,12 % 0,0250 25.880
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΦΤΖΙ 0,2740 -29,74 % -0,1160 32
    ΣΠΙ 0,3080 -9,41 % -0,0320 800
    ΜΠΤΚ 0,1410 -6,00 % -0,0090 2.210
    ΚΕΠΕΝ 1,6000 -5,88 % -0,1000 550
    ΓΕΒΚΑ 0,7800 -5,45 % -0,0450 16.995
    ΕΛΛΑΚΤΩΡ 1,5700 -4,50 % -0,0740 1.641.037
    ΜΕΡΚΟ 52,6000 -4,01 % -2,2000 43
    ΚΕΚΡ 2,5000 -3,85 % -0,1000 10.521
    ΜΑΘΙΟ 0,5100 -3,77 % -0,0200 9.200
    ΑΒΑΞ 0,6220 -3,57 % -0,0230 135.649
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΛΑΜΔΑ 7,2500 0,28 % 0,0200 6.202.413
    ΟΠΑΠ 11,0000 -0,18 % -0,0200 5.698.266
    ΟΤΕ 13,2800 -1,41 % -0,1900 4.975.278
    ΕΤΕ 2,8800 -0,41 % -0,0120 4.491.174
    ΕΥΡΩΒ 0,8740 -1,80 % -0,0160 4.034.540
    ΜΥΤΙΛ 9,6250 -1,08 % -0,1050 2.867.889
    ΜΠΕΛΑ 17,9900 -2,23 % -0,4100 2.692.350
    ΕΛΛΑΚΤΩΡ 1,5700 -4,50 % -0,0740 2.630.605
    ΑΛΦΑ 1,8130 -1,20 % -0,0220 2.488.481
    ΜΟΗ 20,3400 -0,39 % -0,0800 1.723.172
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8740 -1,80 % 4.573.338 4,03εκ.
    ΕΛΛΑΚΤΩΡ 1,5700 -4,50 % 1.641.037 2,63εκ.
    ΕΤΕ 2,8800 -0,41 % 1.553.568 4,49εκ.
    ΜΙΓ 0,0880 -2,00 % 1.408.439 124,8χιλ.
    ΑΛΦΑ 1,8130 -1,20 % 1.365.972 2,49εκ.
    ΛΑΜΔΑ 7,2500 0,28 % 852.455 6,20εκ.
    ΠΕΙΡ 2,9860 0,34 % 567.814 1,70εκ.
    ΟΠΑΠ 11,0000 -0,18 % 520.233 5,70εκ.
    ΑΤΤ 0,3985 -3,39 % 516.442 208χιλ.
    ΕΧΑΕ 4,4300 -0,89 % 373.482 1,66εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΛΛΑΚΤΩΡ 1,5700 -4,50 % 1.641.037 0,77 %
    ΕΧΑΕ 4,4300 -0,89 % 373.482 0,62 %
    ΦΡΛΚ 5,5300 0,00 % 260.144 0,50 %
    ΛΑΜΔΑ 7,2500 0,28 % 852.455 0,48 %
    ΚΟΥΑΛ 0,1840 0,55 % 87.148 0,32 %
    ΟΤΟΕΛ 7,1600 1,13 % 134.451 0,28 %
    ΜΛΣ 1,2050 2,12 % 25.880 0,21 %
    ΜΥΤΙΛ 9,6250 -1,08 % 296.041 0,21 %
    ΑΒΑΞ 0,6220 -3,57 % 135.649 0,17 %
    ΒΙΟΤ 0,0490 -2,00 % 30.000 0,17 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΛΕΒΚ 0,1400 0,00 % 500 28,57 %
    ΑΝΕΚ 0,0580 0,00 % 2.592 16,38 %
    ΕΛΓΕΚ 0,3100 -1,90 % 1.042 13,92 %
    ΜΠΤΚ 0,1410 -6,00 % 2.210 13,33 %
    ΝΑΥΠ 0,7550 -0,66 % 5.294 13,16 %
    ΙΛΥΔΑ 0,4100 -0,97 % 7.367 11,59 %
    ΒΙΣ 0,8950 0,00 % 200 9,50 %
    ΣΙΔΜΑ 0,5000 2,46 % 2.290 9,43 %
    ΠΡΔ 0,1900 11,76 % 3.080 9,41 %
    ΜΟΝΤΑ 0,6400 0,00 % 1.080 8,59 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%