Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.105,82 +0,82 +17,21  Τζίρος: 184,39 εκ€

Συνεχης ενημερωση

    Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

    18,4500 €

    -0,0500 (-0,27%)

    • Άνοιγμα 18,5000
    • Υψηλό 18,5800
    • Χαμηλό 18,3500
    • Όγκος 635.629
    • Τζίρος 11.722.241 €
    • Πράξεις 2.524
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    09/5/2022 12,4300 -2,15% 12,6650 12,7680 12,4300 380.714 4.782.824,46
    06/5/2022 12,7030 -2,58% 12,9460 13,0400 12,5710 1.605.386 20.614.424,17
    05/5/2022 13,0400 -0,29% 13,1340 13,3030 12,9460 244.404 3.208.333,28
    04/5/2022 13,0780 0,29% 13,1340 13,1720 13,0210 270.014 3.537.805,06
    03/5/2022 13,0400 -1,98% 13,3030 13,3030 13,0030 316.874 4.153.100,84
    29/4/2022 13,3030 -0,21% 13,3310 13,4620 13,1530 520.108 6.904.499,59
    28/4/2022 13,3310 1,35% 13,3220 13,5370 13,2280 437.434 5.871.440,34
    27/4/2022 13,1530 -2,16% 13,3500 13,3500 13,0680 606.065 8.008.493,92
    26/4/2022 13,4440 -1,65% 13,6690 13,6970 13,4440 412.087 5.578.992,28
    21/4/2022 13,6690 1,46% 13,5470 13,7810 13,4440 421.035 5.751.083,32
    20/4/2022 13,4720 1,70% 13,4150 13,6030 13,3030 466.912 6.286.363,00
    19/4/2022 13,2470 -1,60% 13,4620 13,4810 13,2280 552.130 7.358.899,36
    14/4/2022 13,4620 0,00% 13,5750 13,5840 13,3870 462.769 6.238.514,84
    13/4/2022 13,4620 1,20% 13,3030 13,5840 13,2750 429.927 5.775.395,75
    12/4/2022 13,3030 -0,42% 13,2750 13,5090 13,2470 597.684 7.973.361,63
    11/4/2022 13,3590 0,35% 13,3220 13,4440 13,2470 422.591 5.638.765,19
    08/4/2022 13,3120 3,43% 12,8710 13,3220 12,8430 686.991 9.055.904,25
    07/4/2022 12,8710 0,74% 12,7590 12,8990 12,6270 381.544 4.885.258,29
    06/4/2022 12,7770 0,73% 12,6740 12,8710 12,6650 541.949 6.933.018,35
    05/4/2022 12,6840 0,97% 12,5620 12,7310 12,5240 883.508 11.165.585,67
    04/4/2022 12,5620 0,30% 12,5240 12,6180 12,4960 227.121 2.852.766,03
    01/4/2022 12,5240 1,13% 12,4120 12,5240 12,3460 768.043 9.554.118,28
    31/3/2022 12,3840 0,15% 12,4210 12,4590 12,2990 489.981 6.066.912,61
    30/3/2022 12,3650 -0,83% 12,2990 12,4400 12,2990 269.581 3.338.269,54
    29/3/2022 12,4680 1,06% 12,5150 12,5340 12,3930 446.322 5.570.707,51
    28/3/2022 12,3370 -4,44% 12,1860 12,5150 12,1860 662.441 8.189.049,06
    25/3/2022 12,9100 6,60% 13,0300 13,0300 12,8300 872.270 11.282.977,57
    24/3/2022 12,1110 -0,47% 12,2240 12,2240 12,0360 929.782 11.282.977,57
    23/3/2022 12,1680 3,43% 12,2050 12,2710 12,1020 1.388.517 16.896.177,19
    22/3/2022 11,7640 1,13% 11,8680 11,8770 11,7080 470.209 5.538.996,20
    21/3/2022 11,6330 -0,40% 11,7830 11,8110 11,6050 293.582 3.431.103,86
    18/3/2022 11,6800 -0,71% 11,8110 11,8110 11,6140 711.332 8.308.367,01
    17/3/2022 11,7640 -1,03% 11,9900 12,0080 11,6800 578.452 6.840.592,47
    16/3/2022 11,8860 5,67% 11,4920 11,8860 11,4450 507.365 5.917.297,18
    15/3/2022 11,2480 -1,81% 11,4550 11,4550 11,1920 525.919 5.925.467,64
    14/3/2022 11,4550 -1,37% 11,6990 11,7550 11,4550 266.329 3.082.447,36
    11/3/2022 11,6140 4,82% 11,2010 11,6800 11,1450 464.353 5.320.664,80
    10/3/2022 11,0800 -2,39% 11,4360 11,4360 10,9950 503.998 5.638.159,86
    09/3/2022 11,3510 1,08% 11,5200 11,6140 11,3510 629.584 7.219.301,56
    08/3/2022 11,2300 -4,77% 11,3990 11,5670 11,2200 871.104 9.893.163,01
    04/3/2022 11,7920 -3,23% 12,0180 12,0650 11,6890 403.507 4.772.102,43
    03/3/2022 12,1860 -2,04% 12,4770 12,4770 12,1860 260.636 3.220.531,36
    02/3/2022 12,4400 0,76% 12,2150 12,4770 11,9430 626.347 7.680.060,91
    01/3/2022 12,3460 1,62% 12,1770 12,3740 12,1300 463.122 5.680.676,09
    28/2/2022 12,1490 0,55% 11,9140 12,1490 11,8300 848.156 10.221.723,51
    25/2/2022 12,0830 2,62% 11,9050 12,3370 11,9050 587.122 7.144.288,46
    24/2/2022 11,7740 -5,63% 12,1210 12,1960 11,7170 690.561 8.243.333,50
    23/2/2022 12,4770 -1,12% 12,5710 12,6840 12,4770 210.969 2.646.994,47
    22/2/2022 12,6180 -0,59% 12,3840 12,6180 12,3550 346.329 4.334.567,35
    21/2/2022 12,6930 -1,53% 12,7680 12,8810 12,6560 113.212 1.441.993,19
    18/2/2022 12,8900 1,18% 12,7590 12,9370 12,7030 423.036 5.419.361,75
    17/2/2022 12,7400 -0,29% 12,8340 12,8430 12,6840 295.395 3.767.434,66
    16/2/2022 12,7770 -0,59% 12,8240 12,9460 12,7770 216.643 2.781.470,75
    15/2/2022 12,8530 1,86% 12,6460 12,8530 12,6270 393.265 5.028.227,97
    14/2/2022 12,6180 -1,03% 12,4300 12,6460 12,2430 494.450 6.136.702,15
    11/2/2022 12,7490 -0,88% 12,7590 12,8340 12,6930 512.513 6.537.332,11
    10/2/2022 12,8620 0,30% 12,8530 12,8620 12,7310 188.058 2.411.065,56
    09/2/2022 12,8240 1,86% 12,8990 12,8990 12,6930 360.483 4.616.817,30
    08/2/2022 12,5900 3,47% 12,3370 12,5900 12,1770 455.864 5.626.632,75
    07/2/2022 12,1680 -0,23% 12,2900 12,3460 12,1490 378.315 4.612.547,38
    04/2/2022 12,1960 -1,52% 12,3080 12,4400 12,1860 534.136 6.557.838,35
    03/2/2022 12,3840 -0,97% 12,5050 12,5710 12,3840 174.326 2.171.998,06
    02/2/2022 12,5050 -1,41% 12,6090 12,7120 12,5050 419.763 5.289.667,61
    01/2/2022 12,6840 2,58% 12,4770 12,6930 12,4590 517.624 6.512.842,86
    31/1/2022 12,3650 1,85% 12,3840 12,4400 12,2900 325.103 4.030.370,48
    28/1/2022 12,1400 -1,89% 12,3740 12,4400 12,1400 506.434 6.208.088,88
    27/1/2022 12,3740 0,15% 12,1110 12,4960 12,1110 365.112 4.514.798,87
    26/1/2022 12,3550 5,36% 11,9800 12,3550 11,9520 383.092 4.656.370,78
    25/1/2022 11,7270 -0,16% 11,7460 12,0270 11,6800 394.799 4.672.682,02
    24/1/2022 11,7460 -2,56% 12,0740 12,1020 11,6240 343.099 4.070.685,42
    21/1/2022 12,0550 -2,06% 12,2900 12,2900 12,0550 440.709 5.358.375,18
    20/1/2022 12,3080 0,15% 12,3370 12,5340 12,2990 305.421 3.778.261,40
    19/1/2022 12,2900 0,00% 12,2240 12,3550 12,2240 348.214 4.286.125,72
    18/1/2022 12,2900 -2,02% 12,4300 12,5340 12,2900 567.033 7.036.446,90
    17/1/2022 12,5430 1,91% 12,3840 12,5430 12,3840 206.199 2.580.286,36
    14/1/2022 12,3080 -1,06% 12,4120 12,4300 12,2430 643.465 7.938.832,20
    13/1/2022 12,4400 -0,15% 12,4960 12,5620 12,3080 725.706 9.035.940,63
    12/1/2022 12,4590 2,55% 12,1770 12,5710 12,1580 1.424.613 17.564.293,86
    11/1/2022 12,1490 2,94% 11,9520 12,1770 11,8300 1.117.091 13.388.779,68
    10/1/2022 11,8020 -0,94% 11,9610 12,1020 11,8020 376.742 4.501.374,65
    07/1/2022 11,9140 -0,78% 12,0740 12,1490 11,8860 721.767 8.677.185,54
    05/1/2022 12,0080 -0,08% 12,0180 12,1680 11,9240 288.739 3.473.066,01
    04/1/2022 12,0180 1,03% 11,9140 12,0180 11,8490 347.786 4.156.344,54
    03/1/2022 11,8960 1,68% 11,7270 11,9140 11,7270 115.459 1.370.816,95
    31/12/2021 11,6990 -0,24% 11,6990 11,7460 11,5670 159.164 1.853.892,76
    30/12/2021 11,7270 -0,71% 11,8110 11,8210 11,7270 174.395 2.053.059,23
    29/12/2021 11,8110 -0,16% 11,8300 11,8300 11,7550 175.192 2.066.767,02
    28/12/2021 11,8300 0,88% 11,7460 11,8960 11,7360 297.865 3.521.033,94
    27/12/2021 11,7270 -0,87% 11,7360 11,8110 11,6990 65.771 772.695,38
    23/12/2021 11,8300 1,21% 11,7550 11,8580 11,6610 215.879 2.549.131,95
    22/12/2021 11,6890 2,13% 11,4080 11,6890 11,4080 436.186 5.068.574,33
    21/12/2021 11,4450 0,83% 11,4170 11,6330 11,3420 297.536 3.427.208,27
    20/12/2021 11,3510 0,00% 11,2580 11,3800 11,0980 263.508 2.969.375,51
    17/12/2021 11,3510 -1,23% 11,5390 11,5670 11,2860 886.527 10.067.076,37
    16/12/2021 11,4920 0,57% 11,4550 11,6330 11,4550 1.800.699 20.761.542,75
    15/12/2021 11,4270 0,17% 11,5580 11,5580 11,3610 398.033 4.546.416,67
    14/12/2021 11,4080 -1,30% 11,5860 11,5960 11,3800 621.049 7.115.071,06
    13/12/2021 11,5580 -1,98% 11,8110 11,8960 11,5580 201.076 2.363.784,13
    10/12/2021 11,7920 -0,64% 11,8680 11,8680 11,7830 564.557 6.674.476,04
    09/12/2021 11,8680 1,29% 11,7740 11,8680 11,7550 631.971 7.468.117,33
    08/12/2021 11,7170 -0,72% 11,8390 11,8490 11,7170 678.521 7.997.064,47
    07/12/2021 11,8020 0,97% 11,6890 11,8580 11,6890 359.730 4.234.910,35
    06/12/2021 11,6890 -0,32% 11,8020 11,8770 11,6140 236.689 2.769.210,75
    03/12/2021 11,7270 2,12% 11,6520 11,8300 11,5390 370.085 4.325.959,49
    02/12/2021 11,4830 -0,08% 11,4450 11,4830 11,3890 523.569 5.979.047,70
    01/12/2021 11,4920 -0,17% 11,5110 11,6330 11,4640 639.381 7.375.518,73
    30/11/2021 11,5110 -0,48% 11,5390 11,5670 11,3510 1.032.909 11.877.589,65
    29/11/2021 11,5670 0,65% 11,5860 11,7360 11,4830 320.026 3.723.209,71
    26/11/2021 11,4920 -4,30% 11,6330 11,7360 11,3510 679.691 7.834.340,47
    25/11/2021 12,0080 2,07% 11,9800 12,0080 11,7740 450.644 5.352.916,44
    24/11/2021 11,7640 -0,95% 11,9900 12,0270 11,7080 485.482 5.749.276,87
    23/11/2021 11,8770 -1,09% 11,9800 11,9900 11,8390 508.173 6.039.741,64
    22/11/2021 12,0080 -1,39% 12,1580 12,2430 11,9900 444.573 5.362.146,10
    19/11/2021 12,1770 -0,23% 12,2620 12,3180 12,1400 436.586 5.338.218,28
    18/11/2021 12,2050 -0,92% 12,4120 12,4590 12,2050 245.054 3.017.997,20
    17/11/2021 12,3180 1,39% 12,1960 12,3180 12,1860 236.240 2.896.636,66
    16/11/2021 12,1490 -1,90% 12,4490 12,5520 12,1490 622.171 7.667.043,58
    15/11/2021 12,3840 -0,75% 12,4020 12,4770 12,3840 93.106 1.155.560,76
    12/11/2021 12,4770 -1,48% 12,6650 12,6650 12,3840 293.229 3.650.916,01
    11/11/2021 12,6650 1,28% 12,5240 12,6650 12,3650 142.335 1.782.503,49
    10/11/2021 12,5050 1,75% 12,2900 12,5050 12,2800 166.458 2.065.465,17
    09/11/2021 12,2900 -0,61% 12,3650 12,5340 12,2800 483.629 5.974.517,72
    08/11/2021 12,3650 0,00% 12,4490 12,5520 12,3180 296.814 3.679.386,67
    05/11/2021 12,3650 -1,12% 12,5710 12,5710 12,2900 197.700 2.447.833,92
    04/11/2021 12,5050 -0,53% 12,5710 12,7590 12,5050 179.332 2.265.566,50
    03/11/2021 12,5710 1,44% 12,4590 12,5990 12,4210 400.793 5.023.100,44
    02/11/2021 12,3930 -1,42% 12,5710 12,6090 12,3930 234.042 2.914.251,76
    01/11/2021 12,5710 -0,37% 12,6180 12,8060 12,5710 141.447 1.792.297,61
    29/10/2021 12,6180 -2,40% 12,7960 12,8900 12,5520 630.894 7.985.134,21
    27/10/2021 12,9280 1,70% 12,6840 12,9280 12,6650 238.852 3.062.861,95
    26/10/2021 12,7120 0,90% 12,6840 12,7870 12,6840 136.675 1.739.486,17
    25/10/2021 12,5990 -3,03% 13,0400 13,0400 12,5990 129.160 1.637.872,58
    22/10/2021 12,9930 1,39% 12,9460 13,0400 12,8240 117.251 1.514.104,33
    21/10/2021 12,8150 -0,44% 12,8900 12,8900 12,6840 152.642 1.948.751,72
    20/10/2021 12,8710 1,03% 12,7120 12,8710 12,5520 331.236 4.226.541,90
    19/10/2021 12,7400 1,50% 12,5520 12,8060 12,5340 301.930 3.832.836,59
    18/10/2021 12,5520 -0,89% 12,4770 12,7310 12,4770 383.598 4.834.640,31
    15/10/2021 12,6650 0,75% 12,6460 12,6650 12,5340 762.778 9.603.536,58
    14/10/2021 12,5710 0,38% 12,5710 12,6180 12,4770 158.376 1.989.626,03
    13/10/2021 12,5240 -0,37% 12,5150 12,6370 12,5150 420.602 5.287.401,08
    12/10/2021 12,5710 0,00% 12,5620 12,6090 12,4870 241.726 3.035.034,40
    11/10/2021 12,5710 -0,74% 12,6650 12,6650 12,5430 76.665 965.945,97
    08/10/2021 12,6650 0,00% 12,6650 12,6650 12,5900 217.852 2.756.122,91
    07/10/2021 12,6650 0,22% 12,7590 12,7590 12,5810 397.920 5.042.671,52
    06/10/2021 12,6370 -0,22% 12,6650 12,6740 12,4680 618.493 7.794.215,13
    05/10/2021 12,6650 -0,52% 12,6370 12,8060 12,6370 208.405 2.653.309,89
    04/10/2021 12,7310 0,90% 12,6180 12,7680 12,5340 525.175 6.675.962,14
    01/10/2021 12,6180 0,53% 12,4020 12,6460 12,2900 695.435 8.749.779,30
    30/9/2021 12,5520 2,92% 12,1960 12,6370 12,1960 593.104 7.429.963,69
    29/9/2021 12,1960 -0,07% 12,2330 12,2800 12,0180 262.650 3.193.825,03
    28/9/2021 12,2050 -0,84% 12,3550 12,3550 12,1580 274.745 3.364.976,37
    27/9/2021 12,3080 -1,72% 12,4680 12,5240 12,2710 151.306 1.866.425,83
    24/9/2021 12,5240 -1,84% 12,6650 12,7870 12,2240 559.577 6.990.409,05
    23/9/2021 12,7590 1,34% 12,7120 12,7590 12,6090 2.129.540 27.006.738,02
    22/9/2021 12,5900 -0,59% 12,7960 12,7960 12,5900 1.200.402 15.254.707,26
    21/9/2021 12,6650 -0,52% 12,7310 12,7680 12,6270 1.273.442 16.185.511,01
    20/9/2021 12,7310 -1,59% 12,6840 12,8060 12,6460 724.126 9.220.259,35
    17/9/2021 12,9370 0,65% 12,9090 12,9370 12,7120 919.464 11.853.167,82
    16/9/2021 12,8530 2,86% 12,5900 12,9750 12,5900 829.497 10.620.573,95
    15/9/2021 12,4960 -0,30% 12,5340 12,5520 12,3650 262.396 3.264.548,46
    14/9/2021 12,5340 1,75% 12,3180 12,5520 12,2330 588.601 7.319.277,24
    13/9/2021 12,3180 1,00% 12,1960 12,3180 12,1490 193.064 2.358.513,05
    10/9/2021 12,1960 -0,30% 12,2330 12,3080 12,1680 181.695 2.220.199,23
    09/9/2021 12,2330 -0,61% 12,3080 12,3740 12,1400 293.518 3.588.426,54
    08/9/2021 12,3080 1,70% 12,1020 12,3080 11,9330 365.983 4.452.193,30
    07/9/2021 12,1020 -2,28% 12,3840 12,4020 12,1020 153.098 1.867.907,49
    06/9/2021 12,3840 -0,07% 12,2520 12,3840 12,1860 70.069 861.508,94
    03/9/2021 12,3930 0,92% 12,2800 12,4020 12,1680 112.291 1.382.612,96
    02/9/2021 12,2800 -1,51% 12,3740 12,4590 12,1300 271.208 3.316.794,95
    01/9/2021 12,4680 0,07% 12,5150 12,5430 12,3080 297.501 3.690.279,15
    31/8/2021 12,4590 0,69% 12,3840 12,4590 12,2430 485.906 6.028.440,89
    30/8/2021 12,3740 1,46% 12,1960 12,3740 12,1960 370.454 4.557.915,76
    27/8/2021 12,1960 0,00% 12,1110 12,1960 12,0650 400.556 4.867.858,42
    26/8/2021 12,1960 0,54% 12,0080 12,2710 11,9800 421.933 5.125.001,00
    25/8/2021 12,1300 3,60% 11,7740 12,1300 11,6990 653.404 7.796.479,50
    24/8/2021 11,7080 1,13% 11,6800 11,7080 11,5300 197.621 2.299.469,29
    23/8/2021 11,5770 1,48% 11,4080 11,6330 11,3610 160.742 1.855.883,16
    20/8/2021 11,4080 0,50% 11,3510 11,4730 11,2580 195.068 2.227.006,18
    19/8/2021 11,3510 -1,63% 11,4450 11,4450 11,2010 210.912 2.392.662,91
    18/8/2021 11,5390 -1,21% 11,6800 11,6800 11,5390 122.469 1.420.587,55
    17/8/2021 11,6800 1,22% 11,5390 11,7080 11,4920 306.125 3.560.863,69
    16/8/2021 11,5390 1,40% 11,3420 11,5390 11,3050 97.909 1.123.861,68
    13/8/2021 11,3800 0,34% 11,3420 11,4450 11,3230 83.614 952.385,11
    12/8/2021 11,3420 -1,39% 11,3990 11,5860 11,3420 79.219 906.536,32
    11/8/2021 11,5020 1,83% 11,2010 11,5020 11,2010 343.622 3.879.956,78
    10/8/2021 11,2950 0,50% 11,2390 11,3890 11,2300 205.095 2.319.033,96
    09/8/2021 11,2390 -0,99% 11,3140 11,3330 11,2390 137.600 1.553.643,86
    06/8/2021 11,3510 0,00% 11,4270 11,5580 11,1730 206.759 2.333.636,93
    05/8/2021 11,3510 -1,39% 11,5110 11,5110 11,2670 375.900 4.282.963,81
    04/8/2021 11,5110 0,58% 11,3990 11,5580 11,3610 267.795 3.074.732,25
    03/8/2021 11,4450 -0,74% 11,4270 11,5020 11,3610 262.210 2.998.709,56
    02/8/2021 11,5300 0,90% 11,4550 11,6140 11,3990 438.417 5.053.047,92
    30/7/2021 11,4270 1,25% 11,1730 11,4830 11,0980 572.226 6.487.169,16
    29/7/2021 11,2860 0,76% 11,0510 11,3050 11,0510 241.827 2.712.502,65
    28/7/2021 11,2010 0,50% 11,1260 11,3330 11,0890 472.389 5.288.723,54
    27/7/2021 11,1450 2,06% 10,9480 11,1450 10,8260 532.720 5.882.982,90
    26/7/2021 10,9200 1,21% 10,7890 11,0330 10,7890 143.251 1.567.952,57
    23/7/2021 10,7890 -0,95% 10,8920 10,9670 10,7890 276.870 3.004.234,17
    22/7/2021 10,8920 0,35% 11,0140 11,1170 10,8730 289.031 3.171.553,14
    21/7/2021 10,8540 2,57% 10,7320 10,9580 10,6670 319.255 3.461.861,13
    20/7/2021 10,5820 1,62% 10,5070 10,7890 10,4600 400.867 4.262.727,88
    19/7/2021 10,4130 -3,65% 10,7890 10,7890 10,3950 624.324 6.556.341,99
    16/7/2021 10,8070 -0,52% 10,8640 11,0040 10,8070 298.117 3.238.885,17
    15/7/2021 10,8640 -2,85% 11,1080 11,2300 10,8640 684.649 7.517.962,42
    14/7/2021 11,1830 0,17% 11,1640 11,3050 10,9480 479.866 5.353.898,02
    13/7/2021 11,1640 -6,15% 11,3230 11,3800 11,1360 1.636.533 18.410.675,00
    12/7/2021 11,8960 1,77% 11,7270 11,8960 11,5770 602.391 7.080.097,00
    09/7/2021 11,6890 0,48% 11,6330 11,8110 11,6330 396.376 4.641.159,00
    08/7/2021 11,6330 -0,56% 11,5860 11,6700 11,4360 612.794 7.091.268,00
    07/7/2021 11,6990 0,98% 11,5860 11,8770 11,5670 342.729 4.015.239,00
    06/7/2021 11,5860 -1,83% 11,8020 11,8210 11,5770 606.050 7.067.872,00
    05/7/2021 11,8020 -1,33% 11,9610 12,0180 11,7460 392.514 4.649.489,00
    02/7/2021 11,9610 -0,78% 12,0930 12,2050 11,9610 459.298 5.555.222,00
    01/7/2021 12,0550 1,10% 12,0550 12,0830 11,9240 250.935 3.018.223,00
    30/6/2021 11,9240 -2,15% 12,1960 12,2150 11,9140 600.218 7.217.694,00
    29/6/2021 12,1860 -0,62% 12,2710 12,2800 12,1210 305.598 3.724.388,00
    28/6/2021 12,2620 0,62% 12,1490 12,2620 12,1490 211.067 2.581.591,00
    25/6/2021 12,1860 0,54% 12,1210 12,2520 12,0740 1.331.373 16.223.207,00
    24/6/2021 12,1210 0,31% 12,0830 12,2150 12,0830 1.185.197 14.426.833,00
    23/6/2021 12,0830 0,62% 12,1210 12,1770 12,0180 231.292 2.796.804,00
    22/6/2021 12,0080 -1,39% 12,2620 12,2900 12,0080 844.057 10.241.136,00
    18/6/2021 12,1770 -0,16% 12,3840 12,3840 12,1490 993.769 12.115.648,00
    17/6/2021 12,1960 -0,54% 12,2900 12,3840 12,1770 461.345 5.646.277,00
    16/6/2021 12,2620 -1,72% 12,5900 12,5900 12,2620 663.857 8.230.221,00
    15/6/2021 12,4770 -2,00% 12,7310 12,7310 12,4770 1.053.530 13.324.438,00
    14/6/2021 12,7310 -0,66% 12,8530 12,8900 12,6650 626.371 7.937.406,00
    11/6/2021 12,8150 -0,30% 12,8530 12,8530 12,7210 112.516 1.438.882,00
    10/6/2021 12,8530 2,09% 12,6560 12,8530 12,5900 819.597 10.420.809,00
    09/6/2021 12,5900 -1,82% 12,8240 12,9560 12,5900 297.377 3.776.328,00
    08/6/2021 12,8240 1,48% 12,6270 12,8710 12,5340 406.780 5.183.320,00
    07/6/2021 12,6370 -0,37% 12,6270 12,7680 12,6270 146.914 1.865.893,00
    04/6/2021 12,6840 0,15% 12,7120 12,7770 12,6090 225.096 2.856.923,00
    03/6/2021 12,6650 0,44% 12,5430 12,7400 12,5340 525.738 6.628.054,00
    02/6/2021 12,6090 3,07% 12,1960 12,6090 12,1960 618.245 7.752.024,00
    01/6/2021 12,2330 1,08% 12,1680 12,2800 12,1020 321.305 3.927.860,00
    31/5/2021 12,1020 0,00% 12,0550 12,1490 12,0270 146.760 1.777.218,00
    28/5/2021 12,1020 -0,39% 11,9900 12,1210 11,9330 356.464 4.298.669,00
    27/5/2021 12,1490 5,20% 11,5390 12,1490 11,5390 1.978.374 23.932.905,00
    26/5/2021 11,5490 1,32% 11,4920 11,6700 11,4640 227.899 2.641.791,00
    25/5/2021 11,3990 -1,45% 11,5670 11,7170 11,3990 280.671 3.239.699,00
    24/5/2021 11,5670 0,90% 11,5200 11,6240 11,4080 351.482 4.041.900,00
    21/5/2021 11,4640 -0,65% 11,6990 11,8680 11,4450 648.855 7.535.891,00
    20/5/2021 11,5390 1,99% 11,3140 11,6700 11,3140 413.340 4.756.313,00
    19/5/2021 11,3140 0,00% 11,3510 11,5110 11,2770 245.508 2.792.476,00
    18/5/2021 11,3140 -0,99% 11,4450 11,5860 11,3140 264.906 3.022.642,00
    17/5/2021 11,4270 -2,17% 11,6800 11,7270 11,4270 227.792 2.631.808,00
    14/5/2021 11,6800 1,96% 11,5860 11,7360 11,4550 230.783 2.664.445,00
    13/5/2021 11,4550 0,49% 11,3510 11,5300 11,2480 427.184 4.876.872,00
    12/5/2021 11,3990 -0,57% 11,4450 11,5490 11,3510 438.988 5.026.377,00
    11/5/2021 11,4640 -2,16% 11,6240 11,6240 11,3610 643.520 7.366.829,00
    10/5/2021 11,7170 0,89% 11,5860 11,8680 11,5860 265.556 3.127.648,00
    07/5/2021 11,6140 -0,40% 11,5300 11,6330 11,4170 771.758 8.883.682,00
    06/5/2021 11,6610 -2,12% 11,7460 11,8960 11,5580 605.685 7.074.847,00
    05/5/2021 11,9140 -0,39% 11,9610 11,9710 11,7740 568.204 6.753.932,00
    29/4/2021 11,9610 0,47% 11,8680 11,9990 11,7360 629.523 7.505.099,00
    28/4/2021 11,9050 1,44% 11,6800 11,9050 11,6800 504.981 5.957.858,00
    27/4/2021 11,7360 0,08% 11,7270 11,8490 11,6800 504.124 5.928.398,00
    26/4/2021 11,7270 2,46% 11,7080 11,8390 11,5110 343.977 4.038.003,00
    23/4/2021 11,4450 2,43% 11,1730 11,4730 11,1730 234.482 2.653.573,00
    22/4/2021 11,1730 2,06% 11,0980 11,3420 11,0800 613.341 6.874.554,00
    21/4/2021 10,9480 -2,18% 11,1920 11,2950 10,9480 822.807 9.127.519,00
    20/4/2021 11,1920 -1,00% 11,2860 11,3330 11,1080 787.156 8.837.681,00
    19/4/2021 11,3050 -2,51% 11,5960 11,6330 11,2770 428.870 4.859.708,00
    16/4/2021 11,5960 -1,12% 11,7270 11,8680 11,5960 628.712 7.350.224,00
    15/4/2021 11,7270 3,31% 11,3510 11,7270 11,3230 787.825 9.119.871,00
    14/4/2021 11,3510 0,58% 11,2860 11,3510 11,2670 177.882 2.011.741,00
    13/4/2021 11,2860 -0,57% 11,3610 11,3800 11,2110 506.408 5.715.110,00
    12/4/2021 11,3510 0,41% 11,2770 11,4550 11,2300 523.957 5.955.729,00
    09/4/2021 11,3050 0,00% 11,2860 11,3140 11,1640 323.502 3.646.787,00
    08/4/2021 11,3050 0,42% 11,3230 11,3420 11,1540 688.590 7.775.181,00
    07/4/2021 11,2580 0,42% 11,1260 11,2580 11,0980 449.352 5.035.309,00
    06/4/2021 11,2110 0,17% 11,2580 11,2950 11,0700 352.262 3.939.965,00
    01/4/2021 11,1920 3,47% 10,9580 11,2300 10,9200 436.954 4.867.908,00
    31/3/2021 10,8170 0,61% 10,8070 10,9950 10,6760 636.252 6.905.605,00
    30/3/2021 10,7510 -1,04% 10,8360 10,8640 10,7320 703.209 7.588.219,00
    29/3/2021 10,8640 1,68% 10,6850 10,9390 10,5820 716.050 7.754.295,00
    26/3/2021 10,6850 1,42% 10,6480 10,7420 10,5450 412.369 4.400.756,00
    24/3/2021 10,5350 0,09% 10,4600 10,5640 10,4040 309.746 3.248.657,00
    23/3/2021 10,5260 -0,36% 10,4700 10,5920 10,4420 213.352 2.244.426,00
    22/3/2021 10,5640 -1,40% 10,6100 10,6290 10,4700 251.536 2.653.515,00
    19/3/2021 10,7140 -0,43% 10,7600 10,7600 10,6010 1.822.576 19.510.322,00
    18/3/2021 10,7600 3,42% 10,4980 10,7790 10,4880 782.493 8.369.867,00
    17/3/2021 10,4040 0,00% 10,4040 10,4510 10,2730 857.789 8.888.031,00
    16/3/2021 10,4040 -2,63% 10,7040 10,7420 10,3850 1.019.767 10.705.935,00
    12/3/2021 10,6850 -1,30% 10,8360 10,8360 10,6390 235.146 2.513.211,00
    11/3/2021 10,8260 0,08% 10,8170 10,9290 10,7140 269.336 2.917.429,00
    10/3/2021 10,8170 2,95% 10,5820 10,8170 10,5540 244.638 2.613.944,00
    09/3/2021 10,5070 -0,10% 10,5920 10,6760 10,5070 493.565 5.217.114,00
    08/3/2021 10,5170 -1,84% 10,6850 10,7600 10,5170 219.237 2.323.489,00
    05/3/2021 10,7140 1,07% 10,5820 10,7140 10,4600 374.337 3.963.468,00
    04/3/2021 10,6010 -2,00% 10,6950 10,8170 10,5820 375.781 4.014.207,00
    03/3/2021 10,8170 -0,26% 10,8170 11,0510 10,8070 497.305 5.437.333,00
    02/3/2021 10,8450 3,77% 10,4510 10,9200 10,4510 572.482 6.152.598,00
    01/3/2021 10,4510 0,00% 10,5070 10,7320 10,4510 575.634 6.087.244,00
    26/2/2021 10,4510 2,96% 9,9730 10,5820 9,9730 1.626.050 16.910.279,00
    25/2/2021 10,1510 2,75% 9,8790 10,2160 9,8790 640.159 6.438.132,00
    24/2/2021 9,8790 1,85% 9,7850 10,0010 9,7000 1.319.480 13.032.281,00
    23/2/2021 9,7000 -0,77% 9,9630 9,9630 9,5310 1.106.589 10.694.097,00
    22/2/2021 9,7750 -0,30% 9,7660 9,9260 9,6910 328.649 3.217.695,00
    19/2/2021 9,8040 0,00% 9,8220 9,8790 9,7290 1.104.700 10.828.778,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΠΙ 0,6380 11,93 % 0,0680 114.449
    ΠΑΙΡ 0,9140 6,78 % 0,0580 6.257
    ΕΛΤΟΝ 2,0800 6,12 % 0,1200 122.071
    ΜΙΝ 0,6940 5,47 % 0,0360 1.655
    CREDIA 1,6400 4,99 % 0,0780 2.378.981
    ΑΒΕ 0,5100 4,08 % 0,0200 163.442
    ΕΛΧΑ 3,6500 3,99 % 0,1400 343.242
    ΑΔΜΗΕ 2,8700 3,80 % 0,1050 384.652
    ΙΝΤΕΤ 1,4750 3,15 % 0,0450 60
    ΙΚΤΙΝ 0,4515 2,85 % 0,0125 820.882
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΑΝΑΚ 1,5200 -6,17 % -0,1000 4.650
    ΦΟΥΝΤΛ 1,2450 -3,49 % -0,0450 156.339
    ΝΑΚΑΣ 3,7800 -2,58 % -0,1000 1.233
    ΚΟΥΑΛ 1,2780 -2,44 % -0,0320 249.404
    ΚΑΙΡΟΜΕΖ 0,4280 -2,39 % -0,0105 366.418
    ΑΑΑΚ 6,2000 -2,36 % -0,1500 236
    QLCO 6,4400 -2,35 % -0,1550 139.832
    ΝΤΟΠΛΕΡ 0,8600 -2,27 % -0,0200 9.600
    ΙΝΛΙΦ 5,8000 -1,69 % -0,1000 11.769
    ΒΟΣΥΣ 2,4200 -1,63 % -0,0400 3.709
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 13,6400 2,13 % 0,2850 26.888.431
    ΠΕΙΡ 7,2980 1,39 % 0,1000 25.000.035
    CENER 15,8400 0,25 % 0,0400 20.115.559
    ΑΛΦΑ 3,4110 1,37 % 0,0460 18.278.207
    ΟΠΑΠ 18,4500 -0,27 % -0,0500 11.722.241
    ΜΠΕΛΑ 27,6000 0,44 % 0,1200 9.149.352
    ΔΕΗ 17,7600 -0,73 % -0,1300 8.981.992
    ΟΤΕ 17,2000 0,12 % 0,0200 8.071.022
    MTLN 42,2800 2,13 % 0,8800 7.911.745
    BOCHGR 8,0200 1,01 % 0,0800 5.540.000
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 3,4110 1,37 % 5.400.192 18,28εκ.
    ΠΕΙΡ 7,2980 1,39 % 3.445.737 25,00εκ.
    ΙΝΛΟΤ 1,0280 -1,15 % 3.264.523 3,35εκ.
    CREDIA 1,6400 4,99 % 2.378.981 3,86εκ.
    ΕΤΕ 13,6400 2,13 % 1.982.755 26,89εκ.
    CENER 15,8400 0,25 % 1.272.134 20,12εκ.
    ΙΚΤΙΝ 0,4515 2,85 % 820.882 370,8χιλ.
    BOCHGR 8,0200 1,01 % 692.505 5,54εκ.
    ΟΠΑΠ 18,4500 -0,27 % 635.629 11,72εκ.
    ΔΕΗ 17,7600 -0,73 % 502.789 8,98εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΚΤΕΡ 3,4950 1,30 % 376.937 1,36 %
    ΣΠΙ 0,6380 11,93 % 114.449 1,08 %
    ΚΟΥΑΛ 1,2780 -2,44 % 249.404 0,91 %
    ΙΚΤΙΝ 0,4515 2,85 % 820.882 0,72 %
    CENER 15,8400 0,25 % 1.272.134 0,60 %
    ΦΟΥΝΤΛ 1,2450 -3,49 % 156.339 0,47 %
    ΕΛΤΟΝ 2,0800 6,12 % 122.071 0,46 %
    EIS 1,8880 -1,56 % 63.857 0,42 %
    ΙΝΤΚΑ 3,4800 1,46 % 314.710 0,38 %
    DIMAND 10,1500 0,50 % 67.168 0,36 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΠΙ 0,6380 11,93 % 114.449 13,68 %
    ΑΑΑΚ 6,2000 -2,36 % 236 7,87 %
    ΠΑΙΡ 0,9140 6,78 % 6.257 7,01 %
    ΙΚΤΙΝ 0,4515 2,85 % 820.882 6,72 %
    TREK 2,7780 -1,14 % 5.901 6,41 %
    ΔΟΜΙΚ 2,0700 -1,43 % 23.605 6,19 %
    ΕΛΤΟΝ 2,0800 6,12 % 122.071 6,12 %
    ΛΑΝΑΚ 1,5200 -6,17 % 4.650 5,56 %
    ΚΑΙΡΟΜΕΖ 0,4280 -2,39 % 366.418 5,47 %
    ΜΙΝ 0,6940 5,47 % 1.655 5,47 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%