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.%