Συνεχης ενημερωση

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

10,9000 €

-0,1000 (-0,91%)

Άνοιγμα 10,9300
Υψηλό 10,9700
Χαμηλό 10,8700

Όγκος 277.280
Τζίρος 3.028.400 €
Πράξεις 318

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/1/2015	8,4200	3,95%	8,3000	8,5800	8,2200	557.902	4.674.186,44
08/1/2015	8,1000	-2,41%	8,4800	8,4900	8,0800	635.876	5.218.593,08
07/1/2015	8,3000	-3,60%	8,2000	8,4000	7,9400	1.427.007	11.717.880,81
05/1/2015	8,6100	-7,32%	9,1000	9,3500	8,6100	592.093	5.230.893,42
02/1/2015	9,2900	4,38%	8,9000	9,2900	8,8600	203.825	1.873.434,59
31/12/2014	8,9000	3,73%	8,4400	8,9000	8,4400	294.862	2.585.290,89
30/12/2014	8,5800	-4,13%	8,7100	9,0000	8,5200	293.362	2.546.879,47
29/12/2014	8,9500	-5,79%	8,9000	9,3500	8,0000	1.126.803	9.800.700,91
23/12/2014	9,5000	-0,52%	9,6000	9,6200	9,0700	427.464	4.021.079,78
22/12/2014	9,5500	6,11%	9,0000	9,5500	9,0000	437.454	4.102.562,26
19/12/2014	9,0000	-3,43%	9,4400	9,5400	9,0000	941.624	8.672.520,76
18/12/2014	9,3200	-0,32%	9,1000	9,3800	8,8400	747.786	6.856.446,01
17/12/2014	9,3500	3,89%	9,0000	9,6000	8,9900	1.540.221	14.357.276,13
16/12/2014	9,0000	1,69%	8,6000	9,1000	8,6000	857.397	7.684.500,86
15/12/2014	8,8500	4,98%	8,3500	9,1100	8,3500	1.265.515	11.308.170,01
12/12/2014	8,4300	2,68%	8,2000	8,7000	8,1500	2.818.629	23.902.367,03
11/12/2014	8,2100	-10,86%	9,2000	9,3500	8,2100	1.530.706	13.263.593,19
10/12/2014	9,2100	-2,95%	9,4900	9,4900	9,0700	916.970	8.497.301,68
09/12/2014	9,4900	-13,33%	10,5000	10,6500	9,1500	1.737.375	17.352.108,43
08/12/2014	10,9500	-1,79%	11,3000	11,3000	10,7600	538.106	5.920.994,03
05/12/2014	11,1500	2,76%	10,8000	11,3600	10,8000	904.620	10.042.398,45
04/12/2014	10,8500	0,46%	10,8500	10,9600	10,6100	716.656	7.710.888,81
03/12/2014	10,8000	-1,37%	10,7000	10,8800	10,7000	567.480	6.134.646,23
02/12/2014	10,9500	4,99%	10,4300	11,0900	10,4300	638.856	6.955.474,94
01/12/2014	10,4300	3,47%	10,0000	10,7200	10,0000	1.337.126	14.069.995,56
28/11/2014	10,0800	3,92%	9,8400	10,1200	9,8000	1.184.032	11.866.009,79
27/11/2014	9,7000	-1,82%	9,8800	9,8800	9,6300	346.965	3.371.855,48
26/11/2014	9,8800	2,92%	9,6000	9,9000	9,4700	868.510	8.411.515,12
25/11/2014	9,6000	-2,54%	9,7100	9,8700	9,6000	426.534	4.124.269,56
24/11/2014	9,8500	0,51%	9,6000	9,8800	9,6000	320.211	3.129.534,28
21/11/2014	9,8000	3,16%	9,5200	9,8000	9,4400	1.004.451	9.733.150,41
20/11/2014	9,5000	0,00%	9,5000	9,6900	9,3800	479.028	4.562.963,11
19/11/2014	9,5000	1,60%	9,3900	9,5200	9,2500	1.250.057	11.745.334,34
18/11/2014	9,3500	3,31%	9,0700	9,3500	8,9600	817.336	7.517.697,52
17/11/2014	9,0500	-1,31%	9,0600	9,1400	8,9000	228.555	2.061.172,19
14/11/2014	9,1700	1,89%	8,9700	9,2400	8,9700	497.399	4.543.269,58
13/11/2014	9,0000	-1,85%	9,1700	9,3100	8,9600	459.367	4.193.569,67
12/11/2014	9,1700	1,33%	9,0500	9,3600	9,0300	813.085	7.455.592,49
11/11/2014	9,0500	-2,69%	9,3000	9,3900	8,9800	562.585	5.121.700,05
10/11/2014	9,3000	-3,12%	9,6000	9,6500	9,1200	1.269.699	11.856.637,74
07/11/2014	9,6000	-3,03%	9,9700	10,0000	9,6000	715.073	6.987.927,01
06/11/2014	9,9000	-0,80%	10,0000	10,1800	9,8800	841.572	8.399.836,16
05/11/2014	9,9800	-1,58%	9,9100	10,0500	9,9100	615.175	6.149.048,94
04/11/2014	10,1400	0,90%	10,0000	10,2400	9,9900	488.874	4.932.582,43
03/11/2014	10,0500	3,93%	9,6000	10,0800	9,5000	485.531	4.816.687,53
31/10/2014	9,6700	4,65%	9,2900	9,6700	9,1900	1.129.578	10.713.834,23
30/10/2014	9,2400	-3,75%	9,6000	9,6900	8,7800	1.037.367	9.375.567,14
29/10/2014	9,6000	0,52%	9,5500	9,8400	9,5500	2.086.036	20.142.459,11
27/10/2014	9,5500	-1,34%	9,9000	10,0000	9,4000	924.785	8.890.989,45
24/10/2014	9,6800	-3,20%	10,0000	10,1000	9,5100	1.249.250	12.219.251,59
23/10/2014	10,0000	2,04%	9,6700	10,0000	9,5500	487.642	4.795.583,36
22/10/2014	9,8000	1,66%	9,6400	9,9300	9,4700	607.938	5.934.435,63
21/10/2014	9,6400	7,95%	8,9100	9,6400	8,9100	1.167.437	10.913.501,97
20/10/2014	8,9300	0,90%	9,0900	9,1400	8,7300	478.840	4.271.791,25
17/10/2014	8,8500	10,63%	8,2500	9,3000	8,1000	2.598.552	22.778.776,91
16/10/2014	8,0000	-6,76%	8,7400	8,8200	7,9700	4.464.329	36.848.951,88
15/10/2014	8,5800	-9,68%	9,6100	9,6400	8,5000	3.854.596	34.260.488,64
14/10/2014	9,5000	-7,14%	10,1600	10,2000	9,5000	1.708.521	16.691.465,43
13/10/2014	10,2300	1,89%	10,0400	10,2500	10,0100	1.107.185	11.232.809,50
10/10/2014	10,0400	-2,24%	10,2700	10,3400	10,0400	568.387	5.763.800,71
09/10/2014	10,2700	2,70%	10,1500	10,4300	10,0600	1.068.016	10.967.234,31
08/10/2014	10,0000	-2,53%	10,3600	10,3900	10,0000	997.657	10.122.246,80
07/10/2014	10,2600	-3,02%	10,5800	10,8700	10,2600	935.685	9.874.616,65
06/10/2014	10,5800	-2,76%	10,8200	10,9900	10,5800	362.239	3.887.234,79
03/10/2014	10,8800	-1,09%	10,8800	10,9700	10,5700	443.215	4.773.589,54
02/10/2014	11,0000	4,17%	10,5600	11,2100	10,5500	991.620	10.831.588,68
01/10/2014	10,5600	2,03%	10,6200	10,8500	10,3000	1.249.757	13.189.052,87
30/9/2014	10,3500	-3,00%	10,7400	10,7400	10,3500	1.284.189	13.514.076,80
29/9/2014	10,6700	-3,35%	10,9500	11,1500	10,6100	862.414	9.285.257,73
26/9/2014	11,0400	-0,99%	11,1500	11,2200	10,9100	516.449	5.718.691,33
25/9/2014	11,1500	-2,19%	11,4700	11,5300	10,9200	822.420	9.196.736,23
24/9/2014	11,4000	-1,55%	11,5800	11,6100	11,3900	436.761	5.002.083,37
23/9/2014	11,5800	-3,50%	11,9500	11,9500	11,5100	498.507	5.800.232,83
22/9/2014	12,0000	-1,64%	12,0000	12,1000	11,8300	834.756	10.007.428,36
19/9/2014	12,2000	3,39%	11,9600	12,2000	11,7600	5.540.055	67.191.149,27
18/9/2014	11,8000	0,25%	11,7000	11,8500	11,6000	831.784	9.783.523,66
17/9/2014	11,7700	0,94%	11,6100	12,0200	11,5000	552.012	6.503.051,89
16/9/2014	11,6600	1,30%	11,5000	11,6700	11,4400	571.929	6.608.630,23
15/9/2014	11,5100	-1,62%	11,7000	11,8000	11,5100	505.314	5.866.741,83
12/9/2014	11,7000	0,17%	11,6800	11,8900	11,6400	844.800	9.922.061,06
11/9/2014	11,6800	-1,60%	11,9400	12,0000	11,6800	551.376	6.516.152,34
10/9/2014	11,8700	-0,08%	11,7700	12,0300	11,7500	485.299	5.767.638,39
09/9/2014	11,8800	-3,41%	12,3900	12,3900	11,8800	486.893	5.871.680,20
08/9/2014	12,3000	-0,32%	12,4000	12,4000	12,2400	292.578	3.614.236,86
05/9/2014	12,3400	0,33%	12,3300	12,4000	12,2700	698.350	8.615.710,97
04/9/2014	12,3000	1,07%	12,2700	12,3700	12,2000	877.287	10.785.573,74
03/9/2014	12,1700	0,66%	12,0900	12,3100	12,0900	452.919	5.527.739,54
02/9/2014	12,0900	-0,90%	12,2000	12,3500	12,0900	327.118	3.990.800,18
01/9/2014	12,2000	0,91%	12,1900	12,3000	12,1000	736.771	8.996.697,94
29/8/2014	12,0900	-2,50%	12,3300	12,4000	12,0600	567.460	6.921.379,55
28/8/2014	12,4000	1,22%	12,2000	12,5500	12,2000	919.020	11.394.448,74
27/8/2014	12,2500	-0,33%	12,3900	12,3900	12,2100	439.126	5.395.962,28
26/8/2014	12,2900	-0,57%	12,4000	12,4800	12,2800	473.558	5.850.971,07
25/8/2014	12,3600	-0,72%	12,4500	12,4900	12,2800	233.888	2.893.426,84
22/8/2014	12,4500	1,22%	12,4000	12,5500	12,3000	602.956	7.497.518,21
21/8/2014	12,3000	-0,40%	12,1000	12,4200	12,1000	740.043	9.111.221,74
20/8/2014	12,3500	3,09%	12,3000	12,3500	12,0000	609.274	7.430.288,17
19/8/2014	11,9800	3,45%	11,6500	11,9800	11,5200	590.712	6.928.562,91
18/8/2014	11,5800	-4,85%	12,2500	12,2500	11,5800	252.089	2.993.710,66
14/8/2014	12,1700	1,42%	11,9300	12,2000	11,8000	516.654	6.171.928,06
13/8/2014	12,0000	-0,83%	11,9500	12,2200	11,9500	441.415	5.324.672,61
12/8/2014	12,1000	0,00%	12,0000	12,2900	11,9600	316.483	3.846.488,42
11/8/2014	12,1000	2,98%	12,0500	12,4400	11,8900	708.378	8.616.296,18
08/8/2014	11,7500	-1,43%	11,6000	11,8300	11,5500	1.023.183	12.018.672,42
07/8/2014	11,9200	0,42%	11,5500	12,0400	11,4300	464.481	5.530.727,47
06/8/2014	11,8700	0,68%	11,6000	12,0000	11,3000	1.151.293	13.296.534,98
05/8/2014	11,7900	-4,15%	12,1100	12,2500	11,7900	450.854	5.376.471,39
04/8/2014	12,3000	2,50%	12,2900	12,4200	12,0000	585.349	7.157.731,14
01/8/2014	12,0000	-1,56%	12,3200	12,3200	11,9800	345.729	4.181.623,94
31/7/2014	12,1900	-4,02%	12,5500	12,6500	12,1300	333.266	4.094.633,79
30/7/2014	12,7000	-0,55%	12,8500	12,8500	12,6200	252.831	3.211.075,98
29/7/2014	12,7700	0,16%	12,8900	12,9000	12,6500	451.995	5.768.993,19
28/7/2014	12,7500	1,76%	12,4700	12,8700	12,4600	707.942	9.025.973,61
25/7/2014	12,5300	4,42%	12,1000	12,5300	12,0600	894.436	11.070.337,55
24/7/2014	12,0000	1,69%	11,8800	12,1100	11,7100	712.887	8.514.554,93
23/7/2014	11,8000	0,60%	11,7000	11,9500	11,7000	314.501	3.724.503,10
22/7/2014	11,7300	-1,43%	11,9500	12,1800	11,6100	451.233	5.347.299,50
21/7/2014	11,9000	0,00%	11,9900	11,9900	11,6300	1.394.638	16.551.134,08
18/7/2014	11,9000	0,00%	11,9000	11,9000	11,6000	496.033	5.817.676,41
17/7/2014	11,9000	-0,83%	12,0000	12,2000	11,9000	418.359	5.016.240,71
16/7/2014	12,0000	-2,44%	12,3000	12,4000	12,0000	425.383	5.148.162,44
15/7/2014	12,3000	-1,20%	12,4900	12,4900	12,3000	514.994	6.385.827,26
14/7/2014	12,4500	2,05%	12,2000	12,6000	12,1700	431.604	5.359.809,47
11/7/2014	12,2000	1,67%	11,9500	12,2700	11,9500	351.843	4.288.656,52
10/7/2014	12,0000	-4,00%	12,7000	12,7000	11,7500	652.600	7.853.367,60
09/7/2014	12,5000	-3,77%	12,9900	12,9900	12,3600	1.420.835	17.940.544,18
08/7/2014	12,9900	-2,70%	13,3500	13,4000	12,9700	440.922	5.778.603,57
07/7/2014	13,3500	2,69%	13,0000	13,3500	13,0000	482.872	6.366.217,65
04/7/2014	13,0000	-1,89%	13,2000	13,2300	13,0000	233.702	3.066.253,77
03/7/2014	13,2500	0,76%	13,0400	13,3300	13,0400	396.327	5.242.244,28
02/7/2014	13,1500	0,77%	12,8500	13,2000	12,8400	466.816	6.117.238,03
01/7/2014	13,0500	0,38%	12,8800	13,2300	12,8700	840.142	10.993.492,07
30/6/2014	13,0000	1,17%	12,7200	13,0000	12,7200	741.580	9.569.073,00
27/6/2014	12,8500	-0,46%	12,8100	12,9900	12,6200	617.793	7.930.751,19
26/6/2014	12,9100	-1,60%	12,9200	13,1300	12,8600	556.948	7.228.870,12
25/6/2014	13,1200	2,10%	12,6100	13,1200	12,6100	522.093	6.698.404,19
24/6/2014	12,8500	-2,58%	13,2000	13,2100	12,7500	767.796	9.996.836,78
23/6/2014	13,1900	-3,23%	13,4000	13,4000	13,0800	579.912	7.681.622,57
20/6/2014	13,6300	4,44%	13,0000	13,6300	12,9400	985.162	13.014.710,89
19/6/2014	13,0500	-0,46%	13,2000	13,4900	13,0500	654.417	8.662.935,62
18/6/2014	13,1100	2,74%	12,6100	13,1100	12,5300	426.975	5.500.649,25
17/6/2014	12,7600	2,08%	12,6000	12,9800	12,5900	446.469	5.726.266,32
16/6/2014	12,5000	-3,47%	12,8500	12,8800	12,5000	523.272	6.627.504,58
13/6/2014	12,9500	-4,78%	13,5200	13,5200	12,9200	980.553	12.830.461,64
12/6/2014	13,6000	2,49%	13,1500	13,6500	13,1500	1.828.841	24.738.577,67
11/6/2014	13,2700	2,16%	13,0200	13,4000	13,0200	2.044.398	27.014.431,87
10/6/2014	12,9900	3,92%	12,5600	12,9900	12,4200	1.274.945	16.127.977,90
06/6/2014	12,5000	-0,64%	12,5000	12,6500	12,3100	560.143	6.992.274,67
05/6/2014	12,5800	2,03%	12,4800	12,7000	12,4400	376.461	4.739.808,70
04/6/2014	12,3300	1,48%	12,1600	12,4800	12,1600	763.149	9.429.055,92
03/6/2014	12,1500	-1,30%	12,4100	12,5000	12,1500	352.470	4.333.064,46
02/6/2014	12,3100	-1,20%	12,5500	12,7900	12,3100	708.275	8.852.606,18
30/5/2014	12,4600	-1,11%	12,4100	12,8000	12,3900	1.972.333	24.838.345,29
29/5/2014	12,6000	2,44%	12,3000	12,6000	12,1100	1.838.585	22.900.413,15
28/5/2014	12,3000	7,89%	11,6200	12,3000	11,5600	1.542.888	18.469.226,95
27/5/2014	11,4000	-1,21%	11,4500	11,6400	11,3100	394.729	4.516.732,58
26/5/2014	11,5400	2,12%	11,3000	11,7000	11,2200	303.729	3.481.918,01
23/5/2014	11,3000	2,91%	11,1800	11,3000	11,0000	708.407	7.941.709,99
22/5/2014	10,9800	-1,52%	11,2200	11,2200	10,9500	462.118	5.100.097,51
21/5/2014	11,1500	2,29%	10,9000	11,2100	10,8500	1.138.854	12.613.637,98
20/5/2014	10,9000	4,81%	10,4000	11,1400	10,4000	873.117	9.430.603,03
19/5/2014	10,4000	-3,61%	11,0000	11,2100	10,3000	1.377.551	14.622.901,85
16/5/2014	10,7900	0,84%	10,7000	10,7900	10,3100	1.388.447	14.662.035,61
15/5/2014	10,7000	-4,46%	11,1100	11,2800	10,6500	1.114.173	12.147.929,86
14/5/2014	11,2000	5,66%	10,6000	11,2000	10,5600	851.462	9.365.031,03
13/5/2014	10,6000	0,00%	10,8500	10,8900	10,4900	1.102.621	11.779.475,69
12/5/2014	10,6000	-3,64%	10,9500	10,9500	10,4000	858.797	9.128.930,14
09/5/2014	11,0000	-3,93%	11,4000	11,4900	10,7300	875.804	9.789.701,90
08/5/2014	11,4500	0,70%	11,3700	11,5800	11,3700	812.795	9.304.084,35
07/5/2014	11,3700	2,43%	11,0200	11,3800	10,8300	427.131	4.740.902,49
06/5/2014	11,1000	-1,25%	11,2400	11,3800	11,1000	426.642	4.783.067,53
05/5/2014	11,2400	-0,09%	11,2500	11,4400	11,0400	359.935	4.046.745,84
02/5/2014	11,2500	-2,17%	11,6500	11,6800	11,2500	738.772	8.440.657,07
30/4/2014	11,5000	0,00%	11,6000	11,7000	11,4100	1.396.164	16.085.851,14
29/4/2014	11,5000	2,22%	11,2500	11,5800	11,2500	1.024.239	11.724.998,58
28/4/2014	11,2500	-3,27%	11,6000	11,6200	11,1900	1.036.602	11.793.859,37
25/4/2014	11,6300	-0,51%	11,6900	11,6900	11,5100	1.242.807	14.435.494,58
24/4/2014	11,6900	0,78%	11,6800	11,7000	11,1700	1.150.485	13.294.565,84
23/4/2014	11,6000	-0,85%	11,7000	11,8000	11,3800	1.019.626	11.814.730,68
22/4/2014	11,7000	3,08%	11,4900	11,7000	11,4600	681.988	7.909.989,27
17/4/2014	11,3500	8,51%	10,6200	11,4300	10,6100	1.240.873	13.732.307,87
16/4/2014	10,4600	3,05%	10,1500	10,7300	10,1000	1.835.459	18.939.202,92
15/4/2014	10,1500	0,30%	10,1500	10,3400	10,1000	1.171.722	11.917.914,23
14/4/2014	10,1200	-3,62%	10,4000	10,5700	10,0500	974.105	9.983.696,68
11/4/2014	10,5000	-4,37%	11,0000	11,1700	10,5000	1.016.197	11.013.966,80
10/4/2014	10,9800	-2,92%	11,4000	11,5500	10,9800	1.409.641	15.908.512,93
09/4/2014	11,3100	0,98%	11,2500	11,4000	11,1700	1.476.352	16.696.518,84
08/4/2014	11,2000	1,36%	11,2000	11,3700	11,1100	1.308.120	14.744.172,94
07/4/2014	11,0500	-2,04%	11,4200	11,5300	10,9000	715.369	8.002.442,70
04/4/2014	11,2800	-2,76%	11,8000	11,9200	11,2000	810.304	9.347.661,93
03/4/2014	11,6000	-2,52%	12,0400	12,0900	11,6000	702.935	8.294.760,28
02/4/2014	11,9000	0,59%	11,8500	12,1900	11,8500	554.421	6.645.524,64
01/4/2014	11,8300	1,11%	11,8100	11,9300	11,6800	814.375	9.622.144,25
31/3/2014	11,7000	-1,02%	11,9400	12,0700	11,6800	550.153	6.491.662,77
28/3/2014	11,8200	0,17%	11,8000	12,0700	11,8000	455.854	5.435.241,84
27/3/2014	11,8000	-1,67%	11,8400	12,1400	11,7700	535.588	6.384.008,43
26/3/2014	12,0000	1,18%	11,8900	12,1600	11,8900	607.249	7.310.243,28
24/3/2014	11,8600	4,49%	11,5500	11,8600	11,4100	387.248	4.544.980,86
21/3/2014	11,3500	-6,04%	12,0400	12,2100	11,3500	1.233.413	14.323.084,31
20/3/2014	12,0800	-0,74%	12,1700	12,2400	12,0800	515.035	6.247.719,93
19/3/2014	12,1700	-0,25%	12,2000	12,3600	12,1100	639.786	7.815.627,12
18/3/2014	12,2000	-2,40%	12,5000	12,7400	12,2000	1.091.682	13.650.019,70
17/3/2014	12,5000	3,14%	12,3000	12,5000	12,1200	1.570.061	19.452.487,54
14/3/2014	12,1200	-0,66%	12,0500	12,2600	12,0300	808.945	9.776.815,95
13/3/2014	12,2000	-1,13%	12,2000	12,4400	12,1200	1.341.727	16.460.411,47
12/3/2014	12,3400	-1,83%	12,4500	12,5400	12,1800	1.170.657	14.440.657,77
11/3/2014	12,5700	1,78%	12,3500	12,5700	12,3000	1.335.958	16.677.136,83
10/3/2014	12,3500	-1,83%	12,4800	12,8500	12,2200	1.279.687	15.990.978,99
07/3/2014	12,5800	4,83%	12,3000	12,7000	11,9500	1.461.250	18.062.837,77
06/3/2014	12,0000	2,74%	11,6200	12,1200	11,6200	1.565.646	18.729.665,51
05/3/2014	11,6800	-1,10%	11,8100	11,8500	11,6000	851.705	9.987.143,73
04/3/2014	11,8100	3,60%	11,1000	11,8500	11,0800	1.122.041	12.889.960,48
28/2/2014	11,4000	1,69%	11,1500	11,5900	11,0100	1.486.492	16.937.588,17
27/2/2014	11,2100	5,56%	10,6000	11,3800	10,6000	1.775.141	19.429.061,90
26/2/2014	10,6200	4,32%	10,2500	10,8000	10,2000	1.262.209	13.391.004,66
25/2/2014	10,1800	1,60%	10,0000	10,2000	9,9500	866.965	8.791.962,40
24/2/2014	10,0200	-1,76%	10,2000	10,2600	9,9000	290.325	2.915.358,97
21/2/2014	10,2000	0,49%	10,2000	10,2800	10,0600	410.547	4.162.352,35
20/2/2014	10,1500	-1,65%	10,2100	10,2900	10,1300	561.059	5.723.563,16
19/2/2014	10,3200	-0,77%	10,3400	10,4900	10,1800	762.048	7.920.940,75
18/2/2014	10,4000	1,17%	10,3800	10,5400	10,3400	682.888	7.127.291,33
17/2/2014	10,2800	-2,00%	10,4900	10,5400	10,2800	604.192	6.309.665,86
14/2/2014	10,4900	0,10%	10,4800	10,7000	10,4400	952.446	10.056.572,86
13/2/2014	10,4800	0,00%	10,3500	10,6000	10,3200	1.262.981	13.244.020,94
12/2/2014	10,4800	4,38%	10,1000	10,4800	10,0600	804.097	8.289.914,33
11/2/2014	10,0400	-0,89%	10,1300	10,3000	9,9700	597.331	6.055.226,87
10/2/2014	10,1300	0,20%	10,1200	10,2500	10,0600	664.088	6.719.597,64
07/2/2014	10,1100	-1,65%	10,4200	10,4400	10,1100	792.946	8.104.582,83
06/2/2014	10,2800	3,32%	9,9500	10,2900	9,9500	1.190.901	12.113.139,28
05/2/2014	9,9500	0,81%	9,8700	10,3000	9,6000	1.680.586	16.700.597,19
04/2/2014	9,8700	0,71%	9,8000	10,0000	9,7000	757.719	7.495.026,99
03/2/2014	9,8000	2,62%	9,5500	10,0400	9,5500	965.337	9.505.027,41
31/1/2014	9,5500	-0,83%	9,7100	9,8300	9,4200	777.222	7.448.458,02
30/1/2014	9,6300	1,37%	9,4000	9,7500	9,3300	588.386	5.622.487,58
29/1/2014	9,5000	-0,31%	9,7900	9,9500	9,4100	804.520	7.859.119,70
28/1/2014	9,5300	-2,26%	9,8600	10,0000	9,4000	702.176	6.765.529,59
27/1/2014	9,7500	-2,21%	9,7800	9,8900	9,6000	450.300	4.394.769,59
24/1/2014	9,9700	1,12%	9,9700	10,1700	9,8000	1.079.513	10.853.486,69
23/1/2014	9,8600	0,00%	9,9400	10,1100	9,8000	885.792	8.774.671,90
22/1/2014	9,8600	-1,40%	10,1000	10,1000	9,5700	1.086.784	10.711.096,17
21/1/2014	10,0000	-2,44%	10,3700	10,4200	9,8100	1.152.397	11.637.634,40
20/1/2014	10,2500	1,49%	10,1000	10,2600	10,1000	706.835	7.204.912,47
17/1/2014	10,1000	-4,17%	10,4300	10,5000	10,1000	902.599	9.234.210,97
16/1/2014	10,5400	-0,94%	10,7000	10,9000	10,4000	819.585	8.724.195,36
15/1/2014	10,6400	3,30%	10,3500	10,6400	10,3500	1.058.070	11.123.252,07
14/1/2014	10,3000	-3,20%	10,5000	10,6300	10,3000	562.478	5.872.287,21
13/1/2014	10,6400	1,33%	10,5500	10,7900	10,4400	1.053.142	11.198.821,65
10/1/2014	10,5000	-2,42%	10,6500	10,7500	10,4900	1.270.728	13.439.183,41
09/1/2014	10,7600	3,76%	10,3700	10,8400	10,2700	1.130.329	12.045.706,22
08/1/2014	10,3700	2,37%	10,0200	10,5000	10,0200	1.265.493	12.999.380,70
07/1/2014	10,1300	2,74%	9,7500	10,1700	9,7000	732.491	7.277.706,03
03/1/2014	9,8600	0,00%	9,8600	9,9500	9,7800	298.977	2.947.366,33
02/1/2014	9,8600	1,96%	9,6700	10,0700	9,6700	562.258	5.577.506,82
31/12/2013	9,6700	-1,33%	9,8000	9,8400	9,6700	297.565	2.903.366,00
30/12/2013	9,8000	0,10%	9,9000	9,9000	9,7000	576.736	5.677.519,13
27/12/2013	9,7900	6,18%	9,1200	9,8500	9,1200	899.779	8.618.961,35
23/12/2013	9,2200	2,10%	9,0300	9,2800	9,0300	1.303.420	11.941.195,42
20/12/2013	9,0300	-7,38%	9,7900	9,8800	8,9300	5.930.988	54.103.758,05
19/12/2013	9,7500	1,04%	9,7000	9,8100	9,5200	777.181	7.528.571,10
18/12/2013	9,6500	-2,53%	9,7800	10,0400	9,6500	977.924	9.540.861,55
17/12/2013	9,9000	3,66%	9,5500	9,9500	9,5500	1.137.594	11.083.043,47
16/12/2013	9,5500	-1,55%	9,6000	9,7300	9,3400	742.034	7.095.698,44
13/12/2013	9,7000	-1,02%	9,8900	9,8900	9,3400	960.558	9.289.179,02
12/12/2013	9,8000	0,00%	9,7500	9,9600	9,7100	1.012.161	9.959.251,30
11/12/2013	9,8000	-1,31%	9,9300	9,9500	9,7000	822.653	8.067.316,28
10/12/2013	9,9300	1,33%	9,9500	9,9900	9,7700	1.123.378	11.157.354,89
09/12/2013	9,8000	0,00%	9,7200	9,8000	9,4900	663.009	6.432.357,81
06/12/2013	9,8000	-2,00%	9,9300	9,9600	9,6300	1.588.987	15.565.674,21
05/12/2013	10,0000	-2,34%	10,2200	10,3000	9,9900	1.244.332	12.517.079,40
04/12/2013	10,2400	-0,10%	10,2500	10,4200	10,1100	1.730.787	17.712.842,20
03/12/2013	10,2500	2,50%	10,0000	10,3400	9,8700	1.889.689	19.195.738,75
02/12/2013	10,0000	2,15%	9,7400	10,0000	9,7400	1.405.084	13.920.663,59
29/11/2013	9,7900	1,56%	9,5500	9,7900	9,4500	1.298.985	12.574.695,92
28/11/2013	9,6400	4,10%	9,2600	9,6400	9,2600	1.143.710	10.827.878,86
27/11/2013	9,2600	4,99%	9,1900	9,4100	9,0000	2.977.578	27.184.359,12
26/11/2013	8,8200	-8,12%	9,4500	9,5400	8,8200	16.007.379	142.462.310,51
25/11/2013	9,6000	7,74%	9,0000	9,6800	9,0000	1.723.563	16.280.095,29
22/11/2013	8,9100	1,02%	8,8000	8,9800	8,7200	1.748.093	15.491.752,02
21/11/2013	8,8200	-1,78%	9,0200	9,0800	8,7400	1.824.461	16.276.224,59
20/11/2013	8,9800	-0,77%	9,0800	9,1700	8,9500	1.185.627	10.708.833,26
19/11/2013	9,0500	-0,55%	9,1000	9,1800	9,0000	1.092.054	9.886.260,82
18/11/2013	9,1000	0,55%	9,1000	9,2500	9,0200	893.495	8.153.015,39
15/11/2013	9,0500	-1,20%	9,1100	9,2300	9,0100	1.660.858	15.095.051,86
14/11/2013	9,1600	0,00%	9,1100	9,3000	9,1100	1.157.941	10.636.188,41
13/11/2013	9,1600	0,44%	9,0400	9,2100	9,0400	1.107.091	10.124.402,14
12/11/2013	9,1200	0,00%	9,0500	9,2100	9,0500	974.223	8.884.884,53
11/11/2013	9,1200	-3,70%	9,3300	9,3300	9,0700	1.184.007	10.830.249,78
08/11/2013	9,4700	0,21%	9,4500	9,5000	9,3000	764.535	7.211.830,54
07/11/2013	9,4500	0,64%	9,3300	9,4900	9,0600	679.654	6.323.029,37
06/11/2013	9,3900	3,99%	8,9200	9,3900	8,9200	769.358	7.076.806,69
05/11/2013	9,0300	-0,77%	9,0300	9,1200	8,8800	2.171.453	19.582.398,71
04/11/2013	9,1000	-1,09%	9,1300	9,2000	8,8500	693.826	6.240.447,05
01/11/2013	9,2000	0,55%	9,2900	9,4200	9,1800	531.221	4.949.097,44
31/10/2013	9,1500	-3,48%	9,4000	9,5600	9,0900	1.146.043	10.597.913,88
30/10/2013	9,4800	2,49%	9,4000	9,4800	9,2000	413.471	3.880.350,08
29/10/2013	9,2500	-5,42%	9,7800	9,8000	8,9800	1.094.990	10.284.163,65
25/10/2013	9,7800	4,04%	9,5600	9,7800	9,4900	677.366	6.533.385,11
24/10/2013	9,4000	4,56%	9,0400	9,4600	8,9000	724.207	6.704.527,03
23/10/2013	8,9900	-6,55%	9,6600	9,6700	8,9400	947.197	8.674.169,54
22/10/2013	9,6200	0,00%	9,8000	9,8000	9,5900	374.042	3.628.940,91

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3910	6,25 %	0,0230	494
ΦΡΙΓΟ	0,1880	4,44 %	0,0080	5.254
ΜΕΒΑ	1,7100	3,64 %	0,0600	1.000
ΕΦΤΖΙ	0,2820	2,92 %	0,0080	70
ΜΠΡΙΚ	2,1800	2,83 %	0,0600	13.542
ΝΗΡ	0,2240	2,75 %	0,0060	1.489
ΕΒΡΟΦ	1,1450	2,69 %	0,0300	7
ΜΕΡΚΟ	54,0000	2,66 %	1,4000	11
ΛΑΒΙ	0,1820	2,25 %	0,0040	1.000
ΛΟΥΛΗ	3,4000	1,80 %	0,0600	450

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΕΓΕΚ	0,0480	-20,00 %	-0,0120	490
ΑΚΡΙΤ	0,3500	-18,98 %	-0,0820	20
ΕΠΙΛΚ	0,2120	-15,20 %	-0,0380	1.000
ΑΝΕΚ	0,0500	-13,79 %	-0,0080	12.708
ΒΙΟΤ	0,0440	-10,20 %	-0,0050	5.026
ΠΑΙΡ	0,3500	-7,41 %	-0,0280	234
ΜΟΥΖΚ	0,4240	-4,93 %	-0,0220	11.900
ΕΝΤΕΡ	6,8500	-4,86 %	-0,3500	875
ΕΠΣΙΛ	2,4000	-4,76 %	-0,1200	500
ΣΕΝΤΡ	0,2270	-4,62 %	-0,0110	66.720

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	1,7900	-1,27 %	-0,0230	4.500.352
ΟΠΑΠ	10,9000	-0,91 %	-0,1000	3.028.400
ΕΤΕ	2,8400	-1,39 %	-0,0400	2.225.912
ΜΥΤΙΛ	9,4350	-1,97 %	-0,1900	2.077.943
ΕΥΡΩΒ	0,8620	-1,37 %	-0,0120	1.530.896
ΛΑΜΔΑ	7,3100	0,83 %	0,0600	1.426.447
ΠΕΙΡ	2,9300	-1,88 %	-0,0560	993.591
ΔΕΗ	3,2140	-1,95 %	-0,0640	971.695
ΟΤΕ	13,3100	0,23 %	0,0300	878.292
ΣΑΡ	8,1500	-1,81 %	-0,1500	504.759

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	1,7900	-1,27 %	2.449.955	4,50εκ.
ΕΥΡΩΒ	0,8620	-1,37 %	1.766.124	1,53εκ.
ΜΙΓ	0,0848	-3,64 %	1.115.049	94.795
ΕΤΕ	2,8400	-1,39 %	777.105	2,23εκ.
ΠΕΙΡ	2,9300	-1,88 %	337.565	993,6χιλ.
ΔΕΗ	3,2140	-1,95 %	302.105	971,7χιλ.
ΕΛΛΑΚΤΩΡ	1,5840	0,89 %	296.028	464,5χιλ.
ΟΠΑΠ	10,9000	-0,91 %	277.280	3,03εκ.
ΜΥΤΙΛ	9,4350	-1,97 %	220.386	2,08εκ.
ΛΑΜΔΑ	7,3100	0,83 %	196.283	1,43εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	1,7900	-1,27 %	2.449.955	0,16 %
ΜΥΤΙΛ	9,4350	-1,97 %	220.386	0,15 %
ΕΛΛΑΚΤΩΡ	1,5840	0,89 %	296.028	0,14 %
ΜΛΣ	1,1750	-2,49 %	16.770	0,14 %
ΔΕΗ	3,2140	-1,95 %	302.105	0,13 %
ΕΚΤΕΡ	1,2100	-2,42 %	13.926	0,12 %
ΜΙΓ	0,0848	-3,64 %	1.115.049	0,12 %
ΛΑΜΔΑ	7,3100	0,83 %	196.283	0,11 %
ΟΤΟΕΛ	7,1000	-0,84 %	52.849	0,11 %
ΣΑΡ	8,1500	-1,81 %	61.887	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,4980	-2,35 %	8.547	10,78 %
ΑΛΜΥ	1,0650	-3,18 %	9.837	7,73 %
ΑΒΑΞ	0,6030	-3,05 %	28.657	5,63 %
ΝΗΡ	0,2240	2,75 %	1.489	5,50 %
ΚΛΜ	0,7780	-0,26 %	563	5,38 %
ΜΙΓ	0,0848	-3,64 %	1.115.049	5,34 %
ΕΚΤΕΡ	1,2100	-2,42 %	13.926	5,24 %
ΚΟΥΑΛ	0,1840	0,00 %	7.856	5,16 %
ΜΛΣ	1,1750	-2,49 %	16.770	4,98 %
ΚΕΚΡ	2,4400	-2,40 %	9.221	4,80 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%