Συνεχης ενημερωση

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

    14,3500

    0,1300 (0,91%)

    • Άνοιγμα 14,3500
    • Υψηλό 14,3500
    • Χαμηλό 14,3500
    • Όγκος 1.264
    • Τζίρος 18.138 €
    • Πράξεις 34
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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 -0,26% 9,1820 9,2750 9,1160 456.148 4.187.544,00
    19/6/2019 9,1820 -1,74% 9,3450 9,4100 9,1820 641.117 5.958.198,00
    18/6/2019 9,3450 1,31% 9,1860 9,4200 9,1720 851.906 7.938.515,00
    14/6/2019 9,2240 -1,15% 9,2430 9,3310 9,1390 295.117 2.730.001,00
    13/6/2019 9,3310 1,58% 9,1860 9,3730 9,0740 536.717 4.990.652,00
    12/6/2019 9,1860 -1,50% 9,2430 9,3120 9,1860 471.982 4.360.582,00
    11/6/2019 9,3260 0,60% 9,1860 9,3260 9,1070 430.275 3.987.074,00
    10/6/2019 9,2700 3,88% 8,8950 9,2700 8,8860 569.433 5.225.480,00
    07/6/2019 8,9240 0,64% 8,8670 8,9890 8,8020 273.351 2.433.090,00
    06/6/2019 8,8670 1,72% 8,8580 8,9890 8,7920 588.790 5.243.330,00
    05/6/2019 8,7170 0,00% 8,7080 8,7730 8,6050 483.625 4.203.432,00
    04/6/2019 8,7170 -2,47% 8,9380 8,9380 8,6990 603.911 5.334.661,00
    03/6/2019 8,9380 1,71% 8,7920 8,9380 8,7410 1.452.328 12.855.068,00
    31/5/2019 8,7880 0,92% 8,7080 8,7920 8,4830 754.958 6.569.907,00
    30/5/2019 8,7080 1,53% 8,5480 8,7780 8,5480 960.708 8.377.306,00
    29/5/2019 8,5770 -0,33% 8,6230 8,6660 8,4920 711.130 6.094.810,00
    28/5/2019 8,6050 0,88% 8,5770 8,7730 8,5440 2.337.422 20.130.489,00
    27/5/2019 8,5300 5,82% 8,4360 8,5770 8,3280 796.785 6.761.293,00
    24/5/2019 8,0610 0,70% 8,0050 8,0610 7,9440 303.703 2.439.697,00
    23/5/2019 8,0050 1,66% 7,8740 8,1780 7,8740 280.249 2.238.651,00
    22/5/2019 7,8740 0,00% 7,9580 7,9580 7,8690 706.732 5.583.251,00
    21/5/2019 7,8740 0,06% 7,8740 7,9910 7,8650 929.766 7.354.087,00
    20/5/2019 7,8690 -0,24% 7,8880 7,9490 7,8360 312.505 2.462.319,00
    17/5/2019 7,8880 0,78% 7,9210 8,0150 7,8690 635.302 5.040.125,00
    16/5/2019 7,8270 -0,36% 7,9070 8,0150 7,8080 842.755 6.662.005,00
    15/5/2019 7,8550 -2,90% 8,0900 8,1270 7,8550 685.740 5.487.411,00
    14/5/2019 8,0900 -1,92% 8,2480 8,2720 8,0900 807.393 6.581.426,00
    13/5/2019 8,2480 -1,35% 8,4120 8,4120 8,2010 310.734 2.573.563,00
    10/5/2019 8,3610 1,08% 8,4080 8,4550 8,2010 423.793 3.542.293,00
    09/5/2019 8,2720 -3,02% 8,5300 8,5440 8,2720 511.118 4.283.369,00
    08/5/2019 8,5300 -1,41% 8,6700 8,6700 8,5060 434.165 3.716.676,00
    07/5/2019 8,6520 0,17% 8,7030 8,7030 8,5860 574.244 4.968.744,00
    06/5/2019 8,6370 -2,44% 8,7640 8,7970 8,5720 317.977 2.766.516,00
    03/5/2019 8,8530 -1,51% 8,9240 8,9940 8,8530 213.157 1.904.704,00
    02/5/2019 8,9890 -0,11% 8,9330 8,9890 8,8440 444.098 3.974.685,00
    30/4/2019 8,9990 2,68% 8,7640 8,9990 8,7500 877.669 7.826.086,00
    25/4/2019 8,7640 -0,32% 8,7500 8,8060 8,7080 361.489 3.162.568,00
    24/4/2019 8,7920 0,00% 8,7830 8,8250 8,6700 411.291 3.610.959,00
    23/4/2019 8,7920 0,22% 8,7690 8,8860 8,7590 392.000 3.453.289,00
    18/4/2019 8,7730 0,00% 8,7730 8,7830 8,7640 719.778 6.319.346,00
    17/4/2019 8,7730 0,10% 8,7640 8,8200 8,7640 615.545 5.407.639,00
    16/4/2019 8,7640 -0,22% 8,7640 8,7830 8,7270 487.117 4.270.860,00
    15/4/2019 8,7830 0,00% 8,7830 8,8110 8,7450 484.389 4.255.035,00
    12/4/2019 8,7830 0,00% 8,7830 8,8020 8,7130 907.979 7.970.985,00
    11/4/2019 8,7830 0,11% 8,7550 8,8300 8,6990 1.605.069 14.081.912,00
    10/4/2019 8,7730 -0,75% 8,8490 8,8490 8,7080 768.557 6.741.717,00
    09/4/2019 8,8390 1,40% 8,7170 8,8580 8,6280 817.167 7.208.210,00
    08/4/2019 8,7170 1,09% 8,6230 8,7170 8,5670 288.412 2.499.423,00
    05/4/2019 8,6230 0,16% 8,5770 8,6420 8,5770 467.230 4.029.921,00
    04/4/2019 8,6090 -0,16% 8,6230 8,6470 8,5580 758.336 6.536.795,00
    03/4/2019 8,6230 -1,29% 8,6940 8,6940 8,5300 999.180 8.623.655,00
    02/4/2019 8,7360 0,22% 8,7170 8,8390 8,7080 1.068.093 9.365.870,00
    01/4/2019 8,7170 1,09% 8,6230 8,8060 8,6230 737.719 6.438.871,00
    29/3/2019 8,6230 1,88% 8,4550 8,6890 8,4080 1.346.229 11.584.913,00
    28/3/2019 8,4640 2,04% 8,4830 8,4870 8,3890 820.359 6.941.973,00
    27/3/2019 8,2950 -1,23% 8,3980 8,4640 8,2950 546.989 4.603.911,00
    26/3/2019 8,3980 -0,45% 8,3610 8,4920 8,3610 486.179 4.105.513,00
    22/3/2019 8,4360 -0,33% 8,4640 8,4640 8,3510 458.752 3.872.147,00
    21/3/2019 8,4640 0,33% 8,4360 8,5480 8,4360 264.339 2.250.373,00
    20/3/2019 8,4360 0,79% 8,2760 8,4500 8,2760 154.228 1.299.064,00
    19/3/2019 8,3700 1,01% 8,2860 8,4170 8,2060 244.648 2.040.799,00
    18/3/2019 8,2860 0,46% 8,2480 8,3890 8,2480 191.499 1.590.039,00
    15/3/2019 8,2480 1,14% 8,2200 8,3650 8,1650 1.371.302 11.330.404,00
    14/3/2019 8,1550 1,17% 8,1410 8,2110 8,0750 282.605 2.303.127,00
    13/3/2019 8,0610 -1,60% 8,1920 8,2950 8,0610 639.569 5.212.055,00
    12/3/2019 8,1920 -2,41% 8,3800 8,4360 8,1920 720.114 6.017.979,00
    08/3/2019 8,3940 -1,26% 8,4360 8,4590 8,3560 444.436 3.747.293,00
    07/3/2019 8,5010 0,54% 8,3980 8,5250 8,3980 353.606 2.990.126,00
    06/3/2019 8,4550 0,23% 8,3890 8,5010 8,3890 239.403 2.029.325,00
    05/3/2019 8,4360 -0,76% 8,4500 8,5620 8,4360 225.879 1.911.471,00
    04/3/2019 8,5010 -1,95% 8,6890 8,6890 8,4730 266.271 2.277.803,00
    01/3/2019 8,6700 2,77% 8,4550 8,6990 8,4360 797.174 6.850.680,00
    28/2/2019 8,4360 1,24% 8,3140 8,5110 8,3140 854.626 7.217.384,00
    27/2/2019 8,3330 -1,65% 8,4360 8,4360 8,3330 356.748 2.984.149,00
    26/2/2019 8,4730 0,67% 8,4450 8,4730 8,3610 283.956 2.397.666,00
    25/2/2019 8,4170 -1,10% 8,4730 8,5110 8,3980 278.099 2.353.870,00
    22/2/2019 8,5110 -0,22% 8,4410 8,5200 8,3980 145.583 1.231.545,00
    21/2/2019 8,5300 1,11% 8,4360 8,5300 8,3750 367.385 3.114.388,00
    20/2/2019 8,4360 1,07% 8,2900 8,4360 8,2900 390.547 3.280.635,00
    19/2/2019 8,3470 -0,61% 8,3890 8,4310 8,3470 194.498 1.630.772,00
    18/2/2019 8,3980 0,67% 8,3420 8,4970 8,3420 339.410 2.856.384,00
    15/2/2019 8,3420 0,00% 8,3420 8,3800 8,2760 221.546 1.850.898,00
    14/2/2019 8,3420 -0,50% 8,3330 8,3890 8,3040 488.556 4.085.879,00
    13/2/2019 8,3840 1,71% 8,2530 8,3840 8,2200 281.978 2.344.571,00
    12/2/2019 8,2430 0,05% 8,1920 8,2580 8,1460 532.760 4.384.578,00
    11/2/2019 8,2390 2,39% 7,9820 8,2390 7,9820 175.460 1.427.259,00
    08/2/2019 8,0470 0,29% 8,0240 8,0470 7,9720 91.114 731.604,00
    07/2/2019 8,0240 -0,46% 8,0010 8,0990 7,9580 468.519 3.750.544,00
    06/2/2019 8,0610 0,57% 7,9820 8,0800 7,9820 218.329 1.759.393,00
    05/2/2019 8,0150 0,41% 7,9820 8,0940 7,9720 216.197 1.736.336,00
    04/2/2019 7,9820 -0,05% 7,9860 8,0520 7,9720 213.342 1.708.428,00
    01/2/2019 7,9860 -0,06% 7,9910 8,0290 7,9680 1.386.718 11.068.658,00
    31/1/2019 7,9910 -2,56% 8,2010 8,2430 7,9720 845.211 6.808.775,00
    30/1/2019 8,2010 -0,34% 8,1600 8,2480 8,1370 152.817 1.252.865,00
    29/1/2019 8,2290 2,08% 8,0010 8,2290 7,9720 199.907 1.622.650,00
    28/1/2019 8,0610 0,57% 8,0430 8,0610 7,9680 399.555 3.199.419,00
    25/1/2019 8,0150 0,00% 8,0430 8,0430 7,9860 200.427 1.606.719,00
    24/1/2019 8,0150 0,48% 7,9770 8,0150 7,9300 181.690 1.451.731,00
    23/1/2019 7,9770 0,00% 7,9300 7,9860 7,8830 724.911 5.782.553,00
    22/1/2019 7,9770 1,19% 7,8180 7,9860 7,8180 2.495.952 19.896.489,00
    21/1/2019 7,8830 0,72% 7,8270 7,8880 7,7520 325.093 2.560.598,00
    18/1/2019 7,8270 1,95% 7,6770 7,9210 7,6300 881.858 6.873.415,00
    17/1/2019 7,6770 3,02% 7,4610 7,6770 7,3810 557.583 4.223.542,00
    16/1/2019 7,4520 -0,63% 7,4280 7,4890 7,3910 311.686 2.318.696,00
    15/1/2019 7,4990 1,02% 7,4230 7,4990 7,3110 203.964 1.513.629,00
    14/1/2019 7,4230 -0,63% 7,4050 7,4230 7,3390 143.836 1.065.936,00
    11/1/2019 7,4700 -0,39% 7,4610 7,5130 7,3390 663.752 4.935.400,00
    10/1/2019 7,4990 -2,43% 7,6210 7,6580 7,4420 481.254 3.627.250,00
    09/1/2019 7,6860 1,87% 7,4660 7,7330 7,4660 792.084 6.048.248,00
    08/1/2019 7,5450 0,37% 7,4990 7,5920 7,4470 619.199 4.660.641,00
    07/1/2019 7,5170 0,75% 7,5270 7,5270 7,4090 343.290 2.559.866,00
    04/1/2019 7,4610 1,54% 7,2450 7,4610 7,2450 167.063 1.226.955,00
    03/1/2019 7,3480 2,21% 7,1330 7,3480 7,1230 276.991 2.002.244,00
    02/1/2019 7,1890 0,98% 7,1230 7,1940 7,0540 230.961 1.650.644,00
    31/12/2018 7,1190 -0,97% 7,3020 7,3020 7,0770 223.953 1.601.252,00
    28/12/2018 7,1890 0,13% 7,2170 7,3110 7,1890 254.437 1.843.975,00
    27/12/2018 7,1800 -0,51% 7,2170 7,3580 7,0950 355.342 2.564.062,00
    21/12/2018 7,2170 -2,54% 7,3580 7,4050 7,2170 785.965 5.699.743,00
    20/12/2018 7,4050 -3,06% 7,5550 7,5920 7,3160 337.549 2.506.178,00
    19/12/2018 7,6390 -0,13% 7,6490 7,7520 7,5920 263.663 2.016.294,00
    18/12/2018 7,6490 -3,43% 7,8180 7,8180 7,6490 786.947 6.099.007,00
    17/12/2018 7,9210 -0,53% 8,0150 8,0150 7,8460 651.051 5.160.473,00
    14/12/2018 7,9630 -0,99% 8,0430 8,0430 7,8930 116.289 926.166,00
    13/12/2018 8,0430 0,35% 8,0330 8,0940 7,8690 961.384 7.734.714,00
    12/12/2018 8,0150 2,90% 7,8830 8,0330 7,8320 371.807 2.968.639,00
    11/12/2018 7,7890 -2,25% 8,0240 8,0240 7,7890 288.208 2.262.226,00
    10/12/2018 7,9680 -0,59% 7,9400 8,0240 7,8460 357.451 2.839.174,00
    07/12/2018 8,0150 -1,72% 8,1550 8,1680 7,9250 221.015 1.772.212,00
    06/12/2018 8,1550 0,00% 8,1550 8,2150 7,9960 220.478 1.788.086,00
    05/12/2018 8,1550 -0,12% 8,0800 8,1870 8,0100 382.972 3.119.496,00
    04/12/2018 8,1650 0,70% 8,0900 8,2480 8,0660 544.047 4.454.954,00
    03/12/2018 8,1080 4,22% 7,8550 8,1650 7,7380 696.091 5.594.677,00
    30/11/2018 7,7800 3,11% 7,5170 7,7800 7,4990 843.482 6.490.050,00
    29/11/2018 7,5450 0,00% 7,5550 7,6300 7,4610 536.139 4.052.788,00
    28/11/2018 7,5450 -1,83% 7,6210 7,7050 7,5310 284.502 2.170.287,00
    27/11/2018 7,6860 0,62% 7,6390 7,7050 7,5170 273.452 2.082.043,00
    26/11/2018 7,6390 1,25% 7,5450 7,6490 7,5030 178.483 1.359.227,00
    23/11/2018 7,5450 0,00% 7,5360 7,6490 7,5310 115.927 881.041,00
    22/11/2018 7,5450 1,70% 7,4190 7,5740 7,4050 152.178 1.136.868,00
    21/11/2018 7,4190 3,60% 7,2170 7,4800 7,1980 211.194 1.557.663,00
    20/11/2018 7,1610 -6,32% 7,5920 7,6250 7,1610 304.984 2.248.196,00
    19/11/2018 7,6440 -0,55% 7,7330 7,8320 7,5500 266.776 2.044.918,00
    16/11/2018 7,6860 -3,20% 8,0150 8,0290 7,6860 270.932 2.122.901,00
    15/11/2018 7,9400 0,00% 8,0050 8,0520 7,9210 225.250 1.800.291,00
    14/11/2018 7,9400 -0,81% 8,0050 8,0050 7,9250 131.334 1.046.512,00
    13/11/2018 8,0050 1,73% 7,8600 8,0330 7,8600 286.588 2.291.150,00
    12/11/2018 7,8690 -0,06% 7,8550 7,9160 7,8360 253.020 1.993.394,00
    09/11/2018 7,8740 -0,05% 7,8650 7,9680 7,8360 252.773 2.000.668,00
    08/11/2018 7,8780 0,05% 7,8740 8,0290 7,8650 253.741 2.009.901,00
    07/11/2018 7,8740 0,24% 7,8550 7,9680 7,8410 273.831 2.161.520,00
    06/11/2018 7,8550 0,11% 7,7520 7,9630 7,7520 254.271 2.003.482,00
    05/11/2018 7,8460 0,73% 7,7520 7,8460 7,6910 180.868 1.410.266,00
    02/11/2018 7,7890 2,78% 7,6860 7,7990 7,5780 502.661 3.894.682,00
    01/11/2018 7,5780 -2,60% 7,7800 7,9110 7,5780 774.510 6.004.881,00
    31/10/2018 7,7800 1,22% 7,7050 7,7800 7,6440 669.875 5.181.478,00
    30/10/2018 7,6860 -2,39% 7,8360 7,8460 7,6860 241.221 1.865.434,00
    29/10/2018 7,8740 0,85% 7,8080 7,8830 7,7940 163.115 1.281.077,00
    26/10/2018 7,8080 -0,78% 7,8690 7,9160 7,7100 389.947 3.050.823,00
    25/10/2018 7,8690 -1,24% 7,9820 8,0100 7,7990 367.924 2.913.165,00
    24/10/2018 7,9680 -0,46% 7,9770 8,0610 7,9680 439.804 3.516.803,00
    23/10/2018 8,0050 -0,82% 8,0150 8,1080 7,9820 510.213 4.092.850,00
    22/10/2018 8,0710 0,82% 8,0050 8,1460 7,9680 621.991 5.019.054,00
    19/10/2018 8,0050 0,11% 8,1080 8,1080 7,9860 286.072 2.296.021,00
    18/10/2018 7,9960 0,13% 7,9860 8,0850 7,9110 629.687 5.037.506,00
    17/10/2018 7,9860 -0,59% 8,0330 8,0330 7,9210 635.938 5.081.808,00
    16/10/2018 8,0330 3,25% 7,7800 8,0330 7,7800 153.274 1.223.337,00
    15/10/2018 7,7800 1,29% 7,6810 7,9210 7,6300 1.837.616 14.296.327,00
    12/10/2018 7,6810 -2,10% 7,8360 7,8460 7,6810 919.817 7.122.168,00
    11/10/2018 7,8460 -1,12% 7,8550 7,9490 7,6910 1.027.460 8.083.901,00
    10/10/2018 7,9350 0,53% 7,9910 8,1510 7,9350 626.459 5.037.181,00
    09/10/2018 7,8930 -2,08% 8,1460 8,2010 7,8930 679.135 5.437.490,00
    08/10/2018 8,0610 0,00% 8,0610 8,1550 7,8830 443.443 3.561.645,00
    05/10/2018 8,0610 -3,26% 8,3330 8,3330 8,0610 859.213 7.058.277,00
    04/10/2018 8,3330 1,49% 8,3420 8,4260 8,2580 323.005 2.697.332,00
    03/10/2018 8,2110 -1,12% 8,3040 8,4780 8,1550 874.767 7.232.129,00
    02/10/2018 8,3040 -1,56% 8,4450 8,4550 8,2480 889.370 7.386.655,00
    01/10/2018 8,4360 -0,44% 8,5390 8,5770 8,4360 456.867 3.881.693,00
    28/9/2018 8,4730 -5,65% 8,9800 8,9800 8,4170 1.208.989 10.492.360,00
    27/9/2018 8,9800 -1,64% 8,9990 9,0970 8,8490 785.698 7.080.592,00
    26/9/2018 9,1300 0,93% 8,9990 9,1300 8,9280 304.631 2.761.528,00
    25/9/2018 9,0460 2,89% 8,8860 9,0460 8,8160 519.968 4.648.607,00
    24/9/2018 8,7920 -0,53% 8,8670 8,8860 8,7220 245.307 2.161.531,00
    21/9/2018 8,8390 4,78% 8,5010 8,8390 8,4450 782.592 6.816.035,00
    20/9/2018 8,4360 -1,10% 8,5300 8,5810 8,4360 253.438 2.154.620,00
    19/9/2018 8,5300 1,97% 8,4590 8,5860 8,4500 280.202 2.397.313,00
    18/9/2018 8,3650 -0,95% 8,4550 8,4780 8,3650 259.352 2.185.122,00
    17/9/2018 8,4450 0,11% 8,4360 8,5060 8,4360 318.117 2.690.477,00
    14/9/2018 8,4360 0,00% 8,5200 8,5200 8,3610 303.064 2.556.102,00
    13/9/2018 8,4360 -0,55% 8,5480 8,5720 8,3370 502.270 4.247.376,00
    12/9/2018 8,4830 0,33% 8,4970 8,6090 8,4360 331.064 2.817.627,00
    11/9/2018 8,4550 -1,20% 8,5580 8,6230 8,3420 352.836 2.983.613,00
    10/9/2018 8,5580 2,59% 8,4360 8,6420 8,4360 234.735 2.010.322,00
    07/9/2018 8,3420 0,11% 8,2860 8,4920 8,2860 828.308 6.931.057,00
    06/9/2018 8,3330 -1,44% 8,4870 8,5010 8,1730 718.979 6.004.365,00
    05/9/2018 8,4550 -2,16% 8,6940 8,7360 8,4550 386.087 3.306.778,00
    04/9/2018 8,6420 -2,28% 8,8770 8,8770 8,6230 324.288 2.827.140,00
    03/9/2018 8,8440 1,95% 8,7550 8,8860 8,7500 182.980 1.616.203,00
    31/8/2018 8,6750 -2,47% 8,8200 8,8490 8,6230 753.243 6.555.777,00
    30/8/2018 8,8950 -0,58% 8,9890 8,9890 8,8300 177.493 1.579.125,00
    29/8/2018 8,9470 -0,27% 8,8630 9,0170 8,8580 90.320 808.306,00
    28/8/2018 8,9710 0,96% 8,9520 8,9710 8,8250 197.102 1.760.295,00
    27/8/2018 8,8860 0,32% 8,8950 9,0410 8,8490 134.359 1.199.036,00
    24/8/2018 8,8580 -2,02% 9,0410 9,0410 8,8580 135.931 1.215.287,00
    23/8/2018 9,0410 2,07% 8,8350 9,0410 8,7690 517.154 4.608.894,00
    22/8/2018 8,8580 1,62% 8,7170 8,8580 8,6700 176.632 1.551.490,00
    21/8/2018 8,7170 0,05% 8,6610 8,8490 8,6420 309.463 2.709.837,00
    20/8/2018 8,7130 2,10% 8,5340 8,7830 8,5340 191.763 1.671.507,00
    17/8/2018 8,5340 0,55% 8,5200 8,7080 8,5110 358.160 3.071.318,00
    16/8/2018 8,4870 -2,64% 8,7360 8,7590 8,4260 624.952 5.332.723,00
    14/8/2018 8,7170 0,26% 8,8580 8,8580 8,6330 226.264 1.978.758,00
    13/8/2018 8,6940 -2,37% 8,8350 8,9890 8,6940 286.025 2.525.337,00
    10/8/2018 8,9050 0,00% 8,9050 8,9610 8,9050 152.259 1.358.020,00
    09/8/2018 8,9050 -0,84% 8,9990 9,0320 8,9050 224.128 2.010.425,00
    08/8/2018 8,9800 0,84% 8,9800 8,9990 8,9100 51.870 465.481,00
    07/8/2018 8,9050 -1,56% 9,0460 9,0460 8,8950 209.633 1.872.823,00
    06/8/2018 9,0460 1,21% 8,9610 9,0460 8,9050 73.388 658.714,00
    03/8/2018 8,9380 1,99% 8,8580 8,9520 8,7970 199.361 1.770.615,00
    02/8/2018 8,7640 -1,79% 8,8580 8,8580 8,7410 263.734 2.318.070,00
    01/8/2018 8,9240 -0,26% 8,9330 8,9890 8,8160 116.917 1.040.154,00
    31/7/2018 8,9470 -0,58% 8,9140 9,0360 8,8670 516.055 4.625.635,00
    30/7/2018 8,9990 1,33% 8,9570 8,9990 8,7550 236.166 2.094.770,00
    27/7/2018 8,8810 -0,74% 8,8720 8,9420 8,7920 159.327 1.411.137,00
    26/7/2018 8,9470 0,95% 8,8630 8,9710 8,8390 144.791 1.291.503,00
    25/7/2018 8,8630 -1,51% 8,9990 9,0410 8,8630 151.992 1.355.054,00
    24/7/2018 8,9990 -0,52% 8,9520 9,1020 8,9050 259.582 2.347.222,00
    23/7/2018 9,0460 1,48% 9,0550 9,0880 8,9190 143.123 1.294.964,00
    20/7/2018 8,9140 -2,22% 9,0920 9,1300 8,8630 411.140 3.676.924,00
    19/7/2018 9,1160 0,26% 9,0920 9,2290 9,0880 91.801 839.449,00
    18/7/2018 9,0920 -0,47% 9,1350 9,2790 9,0920 156.788 1.447.106,00
    17/7/2018 9,1350 -1,06% 9,1300 9,2330 9,1110 67.987 623.609,00
    16/7/2018 9,2330 0,21% 9,2140 9,2560 9,1390 52.489 483.937,00
    13/7/2018 9,2140 1,50% 9,0880 9,2190 9,0550 161.948 1.488.722,00
    12/7/2018 9,0780 -0,15% 9,0320 9,1960 9,0320 202.076 1.840.630,00
    11/7/2018 9,0920 -1,53% 9,2330 9,2330 9,0220 310.143 2.821.987,00
    10/7/2018 9,2330 2,07% 9,0460 9,2380 8,9990 397.203 3.644.221,00
    09/7/2018 9,0460 1,16% 8,9100 9,1580 8,9100 151.922 1.374.939,00
    06/7/2018 8,9420 -0,83% 8,9050 9,0460 8,8860 134.151 1.203.394,00
    05/7/2018 9,0170 1,90% 8,8490 9,0170 8,7730 161.682 1.441.278,00
    04/7/2018 8,8490 1,51% 8,7170 8,9520 8,7170 140.870 1.247.949,00
    03/7/2018 8,7170 -1,80% 8,8770 9,0410 8,7170 188.163 1.664.244,00
    02/7/2018 8,8770 -2,17% 9,0830 9,0920 8,8770 313.859 2.821.667,00
    29/6/2018 9,0740 1,96% 8,9800 9,1110 8,9050 949.248 8.578.127,00
    28/6/2018 8,9000 -1,81% 9,0080 9,0550 8,7830 550.680 4.900.506,00
    27/6/2018 9,0640 0,00% 9,0640 9,1110 8,9610 291.116 2.641.917,00
    26/6/2018 9,0640 2,33% 8,9990 9,0640 8,9050 284.335 2.569.747,00
    25/6/2018 8,8580 0,53% 8,8110 9,0690 8,7730 207.674 1.854.716,00
    22/6/2018 8,8110 0,32% 8,9330 9,1770 8,7080 922.653 8.226.866,00
    21/6/2018 8,7830 0,76% 8,7170 8,8810 8,7170 575.094 5.053.763,00
    20/6/2018 8,7170 -2,00% 8,9520 9,0920 8,7170 397.397 3.530.134,00
    19/6/2018 8,8950 -1,86% 8,9570 9,1070 8,8950 580.423 5.215.938,00
    18/6/2018 9,0640 -0,31% 9,0080 9,1720 8,9800 563.844 5.126.111,00
    15/6/2018 9,0920 0,10% 9,0030 9,2140 9,0030 860.087 7.840.475,00
    14/6/2018 9,0830 -0,10% 9,0080 9,1630 8,9380 468.935 4.252.006,00
    13/6/2018 9,0920 0,51% 9,0460 9,1580 9,0130 1.575.602 14.306.295,00
    12/6/2018 9,0460 1,16% 8,9420 9,1210 8,9420 993.491 9.015.070,00
    11/6/2018 8,9420 -1,15% 8,9420 9,0920 8,9420 257.302 2.319.069,00
    08/6/2018 9,0460 0,32% 8,9140 9,0920 8,9140 470.269 4.239.864,00
    07/6/2018 9,0170 0,26% 8,9520 9,0740 8,9520 716.905 6.456.104,00
    06/6/2018 8,9940 -0,26% 8,9330 9,0550 8,8950 300.571 2.704.064,00
    05/6/2018 9,0170 0,94% 8,8860 9,0270 8,8770 309.030 2.779.188,00
    04/6/2018 8,9330 0,85% 8,8490 9,0920 8,7730 161.819 1.449.739,00
    01/6/2018 8,8580 2,73% 8,6230 8,9890 8,6230 606.915 5.354.819,00
    31/5/2018 8,6230 -0,44% 8,7130 8,8300 8,5580 1.722.110 14.914.501,00
    30/5/2018 8,6610 0,49% 8,6190 8,8020 8,6190 423.356 3.686.337,00
    29/5/2018 8,6190 -1,18% 8,7550 8,7830 8,5390 802.146 6.903.643,00
    25/5/2018 8,7220 -2,46% 8,9710 8,9940 8,6990 407.018 3.604.093,00
    24/5/2018 8,9420 -0,11% 8,9140 9,0270 8,8720 342.696 3.068.029,00
    23/5/2018 8,9520 -0,31% 8,9800 9,0410 8,8580 530.571 4.760.448,00
    22/5/2018 8,9800 -0,41% 8,9610 9,1490 8,8580 475.332 4.267.957,00
    21/5/2018 9,0170 3,83% 8,6800 9,0170 8,6800 1.081.872 9.508.973,00
    18/5/2018 8,6840 0,32% 8,6520 8,8670 8,6420 533.376 4.647.160,00
    17/5/2018 8,6560 -0,12% 8,6520 8,7360 8,5530 397.200 3.438.087,00
    16/5/2018 8,6660 -0,80% 8,6800 8,8390 8,5340 650.144 5.694.920,00
    15/5/2018 8,7360 0,22% 8,7080 8,7970 8,6230 556.831 4.872.790,00
    14/5/2018 8,7170 -1,22% 8,8250 8,8580 8,6990 189.924 1.664.274,00
    11/5/2018 8,8250 -1,11% 8,8670 8,9940 8,8160 130.013 1.154.681,00
    10/5/2018 8,9240 1,12% 8,8860 8,9240 8,7920 174.568 1.548.271,00
    09/5/2018 8,8250 0,16% 8,8110 9,0550 8,7690 221.532 1.972.738,00
    08/5/2018 8,8110 0,48% 8,7690 8,8770 8,6470 572.162 5.027.755,00
    07/5/2018 8,7690 -4,05% 9,0460 9,0460 8,7690 273.657 2.438.258,00
    04/5/2018 9,1390 0,35% 9,1070 9,2600 9,0080 385.773 3.524.979,00
    03/5/2018 9,1070 -2,84% 9,2790 9,3070 9,1070 342.533 3.163.792,00
    02/5/2018 9,3730 0,71% 9,3360 9,4010 9,2890 665.147 6.235.406,00
    30/4/2018 9,3070 1,21% 9,2510 9,3450 9,2330 653.498 6.083.910,00
    27/4/2018 9,1960 0,11% 9,2790 9,4010 9,1860 263.511 2.448.588,00
    26/4/2018 9,1860 0,31% 9,1580 9,3070 9,0920 547.837 5.048.967,00
    25/4/2018 9,1580 0,10% 9,0830 9,1770 9,0270 239.770 2.185.175,00
    24/4/2018 9,1490 0,31% 9,1210 9,2240 9,1110 303.447 2.783.797,00
    23/4/2018 9,1210 -0,51% 9,1680 9,2510 9,0920 186.011 1.705.320,00
    20/4/2018 9,1680 -0,20% 9,1860 9,1860 8,9420 320.810 2.911.308,00
    19/4/2018 9,1860 0,51% 9,1580 9,2510 9,0460 389.220 3.575.452,00
    18/4/2018 9,1390 1,35% 9,0830 9,1530 9,0170 327.664 2.984.660,00
    17/4/2018 9,0170 1,90% 8,9050 9,0920 8,9000 445.845 4.024.872,00
    16/4/2018 8,8490 0,22% 8,9610 9,0130 8,8440 430.428 3.829.722,00
    13/4/2018 8,8300 0,00% 8,9520 9,0170 8,8200 247.216 2.209.928,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΓ 0,1090 10,32 % 0,0102 3.106.163
    ΑΤΤ 0,1850 5,11 % 0,0090 74.600
    ΙΛΥΔΑ 1,2300 3,36 % 0,0400 1.081
    ΑΛΜΥ 2,4800 3,33 % 0,0800 6
    ΛΥΚ 2,5700 2,80 % 0,0700 10
    ΚΟΥΑΛ 0,5020 2,45 % 0,0120 60
    ΣΠΙ 0,6320 1,94 % 0,0120 10
    ΕΛΙΝ 2,1200 1,92 % 0,0400 230
    ΟΛΥΜΠ 2,1800 1,87 % 0,0400 10
    ΟΤΕ 14,8000 1,86 % 0,2700 35.763
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΛΑΚΡ 15,3000 -3,77 % -0,6000 75
    ΙΑΤΡ 1,6500 -1,79 % -0,0300 500
    ΕΛΛ 17,0500 -1,16 % -0,2000 250
    ΕΥΔΑΠ 7,1200 -0,97 % -0,0700 302
    ΜΟΗ 22,1200 -0,81 % -0,1800 705
    ΙΝΛΙΦ 3,8200 -0,52 % -0,0200 10
    ΕΥΡΩΒ 1,3305 -0,37 % -0,0050 3.483
    ΠΕΙΡ 1,9495 -0,33 % -0,0065 26.990
    ΕΛΠΕ 7,7600 -0,26 % -0,0200 206
    ΕΤΕ 4,4280 -0,25 % -0,0110 12.920
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 14,8000 1,86 % 0,2700 525.797
    ΜΙΓ 0,1090 10,32 % 0,0102 335.775
    ΜΥΤΙΛ 23,9000 -0,08 % -0,0200 122.745
    ΑΛΦΑ 1,2600 0,80 % 0,0100 59.789
    ΕΤΕ 4,4280 -0,25 % -0,0110 56.945
    ΠΕΙΡ 1,9495 -0,33 % -0,0065 52.677
    ΜΠΛΕΚΕΔΡΟΣ 2,2500 0,00 % 0,0000 34.630
    ΕΣΥΜΒ 0,6440 0,94 % 0,0060 32.783
    ΟΠΑΠ 14,3500 0,91 % 0,1300 18.138
    ΜΟΗ 22,1200 -0,81 % -0,1800 15.627
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,1090 10,32 % 3.106.163 335,8χιλ.
    ΑΤΤ 0,1850 5,11 % 74.600 13.678
    ΕΣΥΜΒ 0,6440 0,94 % 51.100 32.783
    ΑΛΦΑ 1,2600 0,80 % 47.619 59.789
    ΟΤΕ 14,8000 1,86 % 35.763 525,8χιλ.
    ΠΕΙΡ 1,9495 -0,33 % 26.990 52.677
    ΜΠΛΕΚΕΔΡΟΣ 2,2500 0,00 % 15.395 34.630
    ΕΤΕ 4,4280 -0,25 % 12.920 56.945
    ΜΥΤΙΛ 23,9000 -0,08 % 5.132 122,7χιλ.
    ΕΥΡΩΒ 1,3305 -0,37 % 3.483 4.649
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΣΥΜΒ 0,6440 0,94 % 51.100 0,34 %
    ΜΙΓ 0,1090 10,32 % 3.106.163 0,33 %
    ΜΠΛΕΚΕΔΡΟΣ 2,2500 0,00 % 15.395 0,04 %
    ΙΛΥΔΑ 1,2300 3,36 % 1.081 0,01 %
    ΟΤΕ 14,8000 1,86 % 35.763 0,01 %
    ΑΤΤ 0,1850 5,11 % 74.600 0,00 %
    ΜΥΤΙΛ 23,9000 -0,08 % 5.132 0,00 %
    ΠΡΕΜΙΑ 1,2300 0,41 % 2.300 0,00 %
    ΕΧΑΕ 3,9250 0,64 % 1.375 0,00 %
    ΠΕΙΡ 1,9495 -0,33 % 26.990 0,00 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΓ 0,1090 10,32 % 3.106.163 4,86 %
    ΑΤΤ 0,1850 5,11 % 74.600 2,84 %
    ΙΛΥΔΑ 1,2300 3,36 % 1.081 2,52 %
    ΑΛΜΥ 2,4800 3,33 % 6 2,08 %
    ΟΤΕ 14,8000 1,86 % 35.763 1,86 %
    ΛΑΜΔΑ 6,1700 0,16 % 2.432 1,46 %
    CENER 3,6850 0,96 % 124 0,96 %
    ΕΤΕ 4,4280 -0,25 % 12.920 0,81 %
    ΜΟΗ 22,1200 -0,81 % 705 0,81 %
    ΕΧΑΕ 3,9250 0,64 % 1.375 0,64 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%