Συνεχης ενημερωση

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

    13,6000

    0,1400 (1,04%)

    • Άνοιγμα 13,5500
    • Υψηλό 13,6600
    • Χαμηλό 13,5000
    • Όγκος 629.370
    • Τζίρος 8.554.611 €
    • Πράξεις 2.296
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/3/2018 8,7080 -3,23% 8,9990 9,1110 8,7080 625.748 5.530.350,00
    28/3/2018 8,9990 -3,22% 9,1390 9,1820 8,9240 491.880 4.439.650,00
    27/3/2018 9,2980 2,31% 9,2050 9,3680 9,1960 429.850 3.994.080,00
    26/3/2018 9,0880 0,31% 9,0600 9,2290 9,0600 280.764 2.573.616,00
    23/3/2018 9,0600 -1,83% 9,0550 9,1630 9,0080 289.093 2.626.234,00
    22/3/2018 9,2290 -1,34% 9,3540 9,3540 9,1110 553.299 5.107.720,00
    21/3/2018 9,3540 0,40% 9,3260 9,3680 9,1580 287.065 2.671.818,00
    20/3/2018 9,3170 2,15% 9,0920 9,3490 9,0080 238.716 2.207.198,00
    19/3/2018 9,1210 0,00% 9,0740 9,1390 9,0460 128.595 1.170.031,00
    16/3/2018 9,1210 -1,66% 9,2790 9,3070 9,1020 1.381.099 12.615.945,00
    15/3/2018 9,2750 -1,43% 9,3820 9,4010 9,1860 300.686 2.798.491,00
    14/3/2018 9,4100 0,10% 9,4570 9,4570 9,3360 1.164.302 10.924.930,00
    13/3/2018 9,4010 0,30% 9,3540 9,5040 9,3400 750.590 7.061.880,00
    12/3/2018 9,3730 -0,99% 9,4670 9,6360 9,3730 514.297 4.898.837,00
    09/3/2018 9,4670 1,51% 9,3260 9,4670 9,2190 615.017 5.756.053,00
    08/3/2018 9,3260 1,72% 9,2100 9,3360 9,0500 355.621 3.272.858,00
    07/3/2018 9,1680 2,41% 8,9520 9,1680 8,9050 399.077 3.632.579,00
    06/3/2018 8,9520 0,64% 8,9990 9,0550 8,8810 1.205.942 10.820.608,00
    05/3/2018 8,8950 -2,17% 9,0920 9,1860 8,8950 812.605 7.353.111,00
    02/3/2018 9,0920 -3,96% 9,4670 9,4670 9,0920 2.113.076 19.357.962,00
    01/3/2018 9,4670 0,91% 9,3820 9,5140 9,3820 544.041 5.151.986,00
    28/2/2018 9,3820 -3,29% 9,7010 9,7010 9,3540 1.197.930 11.315.974,00
    27/2/2018 9,7010 1,46% 9,5320 9,7480 9,5040 547.663 5.284.292,00
    26/2/2018 9,5610 0,20% 9,5140 9,6080 9,4290 317.752 3.022.442,00
    23/2/2018 9,5420 0,20% 9,5230 9,6260 9,4860 338.418 3.234.480,00
    22/2/2018 9,5230 1,39% 9,5890 9,5890 9,3820 639.485 6.064.466,00
    21/2/2018 9,3920 -0,99% 9,4760 9,4950 9,3920 425.874 4.020.749,00
    20/2/2018 9,4860 -2,32% 9,5980 9,7110 9,4670 377.809 3.602.354,00
    16/2/2018 9,7110 0,49% 9,7010 9,8330 9,6080 321.611 3.129.509,00
    15/2/2018 9,6640 1,58% 9,6080 9,7950 9,6080 340.104 3.318.777,00
    14/2/2018 9,5140 -0,39% 9,6360 9,6540 9,5040 312.887 2.997.303,00
    13/2/2018 9,5510 -0,10% 9,5140 9,6640 9,4860 379.821 3.635.823,00
    12/2/2018 9,5610 0,99% 9,4670 9,6920 9,4670 653.531 6.258.807,00
    09/2/2018 9,4670 -1,75% 9,5610 9,6080 9,4670 580.161 5.533.302,00
    08/2/2018 9,6360 -2,19% 9,8420 9,9360 9,6360 806.703 7.898.902,00
    07/2/2018 9,8520 2,05% 9,7950 9,8520 9,7010 717.841 7.037.046,00
    06/2/2018 9,6540 -2,84% 9,7480 9,7950 9,5140 707.172 6.840.268,00
    05/2/2018 9,9360 -1,21% 10,0580 10,0860 9,8610 321.704 3.217.130,00
    02/2/2018 10,0580 -0,09% 10,0670 10,1610 9,8700 333.667 3.339.770,00
    01/2/2018 10,0670 -0,55% 10,1230 10,2640 10,0020 747.568 7.595.517,00
    31/1/2018 10,1230 -2,26% 10,3570 10,3570 10,1230 522.414 5.327.789,00
    30/1/2018 10,3570 0,45% 10,3110 10,3660 10,1890 505.190 5.206.574,00
    29/1/2018 10,3110 -0,26% 10,3760 10,3950 10,2640 268.925 2.784.129,00
    26/1/2018 10,3380 0,26% 10,2270 10,4130 10,2270 376.314 3.892.808,00
    25/1/2018 10,3110 -0,63% 10,3760 10,4510 10,3110 424.986 4.415.448,00
    24/1/2018 10,3760 -0,18% 10,3950 10,4420 10,3020 535.429 5.554.595,00
    23/1/2018 10,3950 0,63% 10,3760 10,4130 10,2450 748.334 7.732.704,00
    22/1/2018 10,3300 0,18% 10,3110 10,4230 10,2550 487.206 5.040.732,00
    19/1/2018 10,3110 -0,44% 10,3570 10,4510 10,2920 645.327 6.686.982,00
    18/1/2018 10,3570 1,18% 10,2450 10,3570 10,1140 304.668 3.120.075,00
    17/1/2018 10,2360 -0,27% 10,2640 10,2640 10,0300 649.525 6.640.071,00
    16/1/2018 10,2640 0,74% 10,1610 10,2920 10,1520 407.374 4.178.518,00
    15/1/2018 10,1890 0,19% 10,1700 10,1890 10,1050 142.332 1.448.175,00
    12/1/2018 10,1700 1,11% 10,0580 10,1700 10,0390 387.887 3.928.189,00
    11/1/2018 10,0580 -1,10% 10,1700 10,1700 9,8800 692.341 6.931.749,00
    10/1/2018 10,1700 0,28% 10,1050 10,1890 10,0200 341.870 3.465.609,00
    09/1/2018 10,1420 0,28% 10,1230 10,2550 10,1140 401.531 4.090.946,00
    08/1/2018 10,1140 0,84% 10,0300 10,2080 9,9080 432.579 4.370.356,00
    05/1/2018 10,0300 0,10% 10,0300 10,0670 9,8980 345.918 3.461.989,00
    04/1/2018 10,0200 0,85% 10,0110 10,0860 9,9450 442.578 4.442.957,00
    03/1/2018 9,9360 -0,47% 10,0770 10,0770 9,8520 249.927 2.494.991,00
    02/1/2018 9,9830 1,43% 9,8420 10,0670 9,7580 405.719 4.028.513,00
    29/12/2017 9,8420 -1,41% 9,9360 10,1050 9,8420 474.653 4.723.000,00
    28/12/2017 9,9830 0,47% 9,9360 10,0300 9,8420 416.730 4.139.190,00
    27/12/2017 9,9360 0,48% 9,9730 9,9830 9,8610 308.752 3.065.952,00
    22/12/2017 9,8890 3,03% 9,5980 9,8890 9,5230 678.198 6.635.746,00
    21/12/2017 9,5980 1,79% 9,4570 9,5980 9,4390 643.682 6.144.508,00
    20/12/2017 9,4290 -0,40% 9,4670 9,5230 9,4100 764.422 7.258.102,00
    19/12/2017 9,4670 1,40% 9,3640 9,4670 9,3360 449.519 4.222.900,00
    18/12/2017 9,3360 0,61% 9,2790 9,3730 9,2790 1.023.214 9.565.991,00
    15/12/2017 9,2790 -0,20% 9,2890 9,2890 9,1070 920.431 8.518.627,00
    14/12/2017 9,2980 1,84% 9,1580 9,3450 9,1580 929.534 8.638.328,00
    13/12/2017 9,1300 1,04% 9,0130 9,1580 8,9940 479.278 4.372.299,00
    12/12/2017 9,0360 -0,82% 9,1110 9,1300 9,0080 248.288 2.255.304,00
    11/12/2017 9,1110 -3,76% 9,0830 9,1110 8,8950 397.310 3.569.355,00
    08/12/2017 9,4670 0,00% 9,4950 9,5140 9,4570 1.113.515 10.554.001,00
    07/12/2017 9,4670 -0,39% 9,5040 9,5510 9,4390 867.524 8.224.324,00
    06/12/2017 9,5040 0,89% 9,4570 9,5140 9,4200 1.221.936 11.568.092,00
    05/12/2017 9,4200 -0,50% 9,4200 9,4670 9,4200 266.017 2.513.554,00
    04/12/2017 9,4670 0,20% 9,5140 9,5320 9,4390 345.545 3.275.679,00
    01/12/2017 9,4480 -1,67% 9,5420 9,5700 9,4480 724.117 6.874.149,00
    30/11/2017 9,6080 0,00% 9,5980 9,6080 9,3170 1.879.260 17.929.011,00
    29/11/2017 9,6080 1,19% 9,5320 9,6080 9,4570 371.601 3.537.413,00
    28/11/2017 9,4950 -0,20% 9,5420 9,5610 9,4100 314.229 2.974.418,00
    27/11/2017 9,5140 1,11% 9,3730 9,5420 9,3730 529.477 5.017.715,00
    24/11/2017 9,4100 0,39% 9,3730 9,4570 9,3540 294.645 2.775.278,00
    23/11/2017 9,3730 -0,59% 9,3540 9,4290 9,3450 861.794 8.087.761,00
    22/11/2017 9,4290 0,00% 9,3730 9,4480 9,3360 1.063.491 10.027.421,00
    21/11/2017 9,4290 0,60% 9,2980 9,5140 9,2980 796.913 7.507.949,00
    20/11/2017 9,3730 -0,30% 9,4200 9,4200 9,2330 1.220.814 11.443.540,00
    17/11/2017 9,4010 0,30% 9,4200 9,4860 9,3450 1.323.789 12.448.936,00
    16/11/2017 9,3730 -0,50% 9,4860 9,5140 9,3360 681.154 6.443.608,00
    15/11/2017 9,4200 3,61% 9,3730 9,4670 9,2790 2.347.215 21.990.253,00
    14/11/2017 9,0920 2,21% 8,9050 9,1300 8,9050 730.502 6.636.129,00
    13/11/2017 8,8950 0,10% 8,9050 9,0460 8,8770 526.087 4.705.249,00
    10/11/2017 8,8860 -1,26% 9,0360 9,0360 8,8200 278.760 2.480.774,00
    09/11/2017 8,9990 -0,62% 8,9710 9,0550 8,9050 293.694 2.640.626,00
    08/11/2017 9,0550 1,68% 8,9890 9,0920 8,8490 410.181 3.689.255,00
    07/11/2017 8,9050 -2,06% 9,1390 9,1390 8,9050 192.874 1.738.424,00
    06/11/2017 9,0920 -0,21% 9,1110 9,1580 8,9800 273.912 2.491.117,00
    03/11/2017 9,1110 0,31% 8,9520 9,1110 8,9520 275.146 2.492.454,00
    02/11/2017 9,0830 0,10% 9,0640 9,0830 8,9990 256.784 2.323.013,00
    01/11/2017 9,0740 0,63% 9,0640 9,1490 8,9610 376.036 3.414.819,00
    31/10/2017 9,0170 0,73% 8,9520 9,0920 8,8950 520.625 4.700.622,00
    30/10/2017 8,9520 1,28% 8,8390 8,9520 8,8390 154.615 1.378.297,00
    27/10/2017 8,8390 -0,63% 8,9140 8,9890 8,7920 313.580 2.797.942,00
    26/10/2017 8,8950 0,42% 8,9050 8,9240 8,8110 1.007.638 8.937.662,00
    25/10/2017 8,8580 0,10% 8,8860 8,9240 8,8580 520.835 4.630.527,00
    24/10/2017 8,8490 -0,10% 8,8390 8,8950 8,7730 187.301 1.659.033,00
    23/10/2017 8,8580 0,32% 8,7730 8,8670 8,7640 413.526 3.656.966,00
    20/10/2017 8,8300 0,75% 8,8020 8,8490 8,7360 208.793 1.841.906,00
    19/10/2017 8,7640 0,75% 8,6990 8,7730 8,6700 668.968 5.853.306,00
    18/10/2017 8,6990 0,88% 8,6230 8,7830 8,6230 518.803 4.531.833,00
    17/10/2017 8,6230 0,00% 8,5860 8,6890 8,5670 522.278 4.510.323,00
    16/10/2017 8,6230 0,65% 8,5670 8,6330 8,5200 423.444 3.639.047,00
    13/10/2017 8,5670 1,55% 8,4360 8,5670 8,4360 253.141 2.158.225,00
    12/10/2017 8,4360 0,00% 8,3890 8,5300 8,3700 421.512 3.565.441,00
    11/10/2017 8,4360 0,00% 8,4080 8,4360 8,3700 439.388 3.700.913,00
    10/10/2017 8,4360 -0,11% 8,4360 8,4450 8,3980 279.954 2.360.789,00
    09/10/2017 8,4450 1,81% 8,3800 8,4550 8,3420 556.902 4.688.009,00
    06/10/2017 8,2950 -0,23% 8,3140 8,4170 8,2670 449.270 3.745.278,00
    05/10/2017 8,3140 -1,33% 8,4360 8,4730 8,3140 165.380 1.387.022,00
    04/10/2017 8,4260 0,44% 8,4830 8,4830 8,3800 84.878 715.256,00
    03/10/2017 8,3890 2,06% 8,2950 8,5300 8,2110 437.720 3.685.577,00
    02/10/2017 8,2200 -2,01% 8,3890 8,4640 8,1080 906.638 7.420.256,00
    29/9/2017 8,3890 0,00% 8,3890 8,4830 8,2950 386.273 3.244.343,00
    28/9/2017 8,3890 0,00% 8,4360 8,5010 8,2950 395.352 3.317.294,00
    27/9/2017 8,3890 -0,33% 8,4170 8,4640 8,3230 273.717 2.301.516,00
    26/9/2017 8,4170 0,79% 8,4080 8,5860 8,3700 409.732 3.462.477,00
    25/9/2017 8,3510 -2,42% 8,5300 8,6140 8,3330 269.106 2.274.356,00
    22/9/2017 8,5580 1,00% 8,5110 8,5770 8,4640 276.547 2.359.760,00
    21/9/2017 8,4730 -0,67% 8,5950 8,6700 8,4730 534.681 4.587.738,00
    20/9/2017 8,5300 0,00% 8,5110 8,5300 8,3510 568.660 4.814.706,00
    19/9/2017 8,5300 1,01% 8,4550 8,5580 8,4360 226.512 1.927.041,00
    18/9/2017 8,4450 -1,00% 8,6140 8,6140 8,4450 253.634 2.162.949,00
    15/9/2017 8,5300 1,01% 8,4830 8,5950 8,4550 957.171 8.174.482,00
    14/9/2017 8,4450 -1,00% 8,5480 8,6230 8,4450 571.130 4.873.661,00
    13/9/2017 8,5300 -1,73% 8,7080 8,7080 8,5300 840.583 7.217.438,00
    12/9/2017 8,6800 -0,32% 8,7640 8,8300 8,6230 300.372 2.620.310,00
    11/9/2017 8,7080 -1,48% 8,8860 8,9420 8,7080 342.274 3.006.827,00
    08/9/2017 8,8390 -1,26% 8,9520 9,0080 8,8390 314.643 2.811.657,00
    07/9/2017 8,9520 1,70% 8,8670 9,0080 8,8580 584.403 5.235.564,00
    06/9/2017 8,8020 -0,20% 8,8580 8,8860 8,7270 250.771 2.213.015,00
    05/9/2017 8,8200 0,64% 8,8110 8,8200 8,6230 275.274 2.410.908,00
    04/9/2017 8,7640 -1,06% 8,8580 8,8580 8,7450 248.411 2.186.926,00
    01/9/2017 8,8580 0,64% 8,8020 8,8580 8,6890 213.282 1.874.040,00
    31/8/2017 8,8020 0,43% 8,7640 8,8020 8,6700 563.501 4.932.652,00
    30/8/2017 8,7640 -1,16% 8,9520 8,9710 8,7360 384.357 3.383.723,00
    29/8/2017 8,8670 -0,74% 8,9330 8,9610 8,7640 416.169 3.671.668,00
    28/8/2017 8,9330 1,93% 8,7360 8,9330 8,7360 128.997 1.148.153,00
    25/8/2017 8,7640 -1,58% 8,9050 8,9050 8,7360 414.752 3.650.847,00
    24/8/2017 8,9050 0,53% 8,9050 8,9240 8,8390 274.965 2.444.112,00
    23/8/2017 8,8580 -1,05% 8,9520 8,9990 8,8580 302.587 2.697.911,00
    22/8/2017 8,9520 -0,21% 8,9710 8,9990 8,9050 359.530 3.221.645,00
    21/8/2017 8,9710 0,21% 9,1210 9,1210 8,9710 247.375 2.226.338,00
    18/8/2017 8,9520 -1,95% 9,0360 9,1300 8,9520 293.411 2.655.060,00
    17/8/2017 9,1300 0,21% 9,1110 9,1300 9,0080 420.281 3.809.550,00
    16/8/2017 9,1110 1,36% 8,9990 9,1770 8,9890 308.285 2.799.273,00
    14/8/2017 8,9890 -0,63% 9,0460 9,0920 8,9890 255.529 2.312.476,00
    11/8/2017 9,0460 -2,22% 9,1490 9,1960 9,0460 482.902 4.407.499,00
    10/8/2017 9,2510 -1,01% 9,3730 9,3730 9,2050 219.967 2.040.848,00
    09/8/2017 9,3450 0,10% 9,3360 9,3540 9,2510 102.924 959.806,00
    08/8/2017 9,3360 -0,10% 9,2890 9,3820 9,2330 412.344 3.831.800,00
    07/8/2017 9,3450 0,71% 9,3170 9,4010 9,2700 489.870 4.578.414,00
    04/8/2017 9,2790 -0,80% 9,3640 9,3730 9,2790 123.142 1.148.425,00
    03/8/2017 9,3540 0,60% 9,3070 9,3540 9,2240 338.969 3.154.226,00
    02/8/2017 9,2980 1,22% 9,2510 9,3070 9,1680 202.128 1.873.353,00
    01/8/2017 9,1860 0,82% 9,1770 9,2700 9,1680 472.753 4.350.499,00
    31/7/2017 9,1110 -1,72% 9,2140 9,2430 9,1020 407.604 3.735.403,00
    28/7/2017 9,2700 -0,60% 9,3260 9,3260 9,1860 229.062 2.125.872,00
    27/7/2017 9,3260 -0,11% 9,2790 9,4290 9,2790 358.747 3.355.292,00
    26/7/2017 9,3360 -0,99% 9,4290 9,4290 9,3170 331.574 3.105.528,00
    25/7/2017 9,4290 -0,20% 9,4480 9,4760 9,3640 170.601 1.605.732,00
    24/7/2017 9,4480 -0,99% 9,4670 9,5040 9,3360 420.942 3.977.702,00
    21/7/2017 9,5420 -0,58% 9,5420 9,5610 9,4670 297.024 2.824.409,00
    20/7/2017 9,5980 0,39% 9,5610 9,6080 9,5420 907.003 8.680.935,00
    19/7/2017 9,5610 0,20% 9,5420 9,5790 9,4670 847.704 8.102.032,00
    18/7/2017 9,5420 -0,20% 9,5610 9,5980 9,4670 2.841.665 27.176.098,00
    17/7/2017 9,5610 0,99% 9,4670 9,5610 9,4390 752.156 7.173.181,00
    14/7/2017 9,4670 0,00% 9,4390 9,4670 9,4100 523.934 4.954.925,00
    13/7/2017 9,4670 0,40% 9,4290 9,4760 9,3640 846.334 7.964.977,00
    12/7/2017 9,4290 -1,18% 9,4950 9,5420 9,4290 458.253 4.343.277,00
    11/7/2017 9,5420 -0,20% 9,5610 9,6360 9,5040 806.637 7.709.720,00
    10/7/2017 9,5610 0,70% 9,4950 9,5980 9,4950 379.610 3.633.562,00
    07/7/2017 9,4950 -0,09% 9,4290 9,5320 9,4290 179.510 1.707.301,00
    06/7/2017 9,5040 1,40% 9,3730 9,5510 9,3260 538.286 5.100.802,00
    05/7/2017 9,3730 1,32% 9,2140 9,3820 9,2140 1.048.985 9.824.918,00
    04/7/2017 9,2510 -1,21% 9,2890 9,3070 9,2140 700.860 6.488.711,00
    03/7/2017 9,3640 0,92% 9,3730 9,4010 9,0920 486.627 4.527.735,00
    30/6/2017 9,2790 -0,50% 9,3260 9,3730 9,2790 629.027 5.865.447,00
    29/6/2017 9,3260 -0,50% 9,3730 9,4200 9,2790 240.338 2.244.403,00
    28/6/2017 9,3730 0,10% 9,2790 9,4100 9,2700 781.959 7.336.609,00
    27/6/2017 9,3640 1,63% 9,2790 9,4100 9,2140 334.054 3.112.030,00
    26/6/2017 9,2140 0,30% 9,1860 9,3260 9,1860 528.625 4.894.132,00
    23/6/2017 9,1860 -2,00% 9,3730 9,4100 9,1860 714.306 6.627.948,00
    22/6/2017 9,3730 0,20% 9,3540 9,4390 9,2890 623.024 5.838.001,00
    21/6/2017 9,3540 -0,90% 9,4390 9,4390 9,3170 634.998 5.925.476,00
    20/6/2017 9,4390 0,80% 9,3730 9,4860 9,3730 1.317.499 12.464.927,00
    19/6/2017 9,3640 0,92% 9,2790 9,4480 9,2140 969.170 9.067.220,00
    16/6/2017 9,2790 2,26% 9,0920 9,2790 9,0920 1.072.575 9.916.230,00
    15/6/2017 9,0740 1,48% 8,9710 9,1300 8,9710 341.905 3.102.460,00
    14/6/2017 8,9420 -0,63% 9,1110 9,1110 8,9420 489.553 4.422.072,00
    13/6/2017 8,9990 1,06% 8,8300 9,0170 8,8110 533.326 4.776.528,00
    12/6/2017 8,9050 2,71% 8,7550 8,9050 8,7170 271.956 2.399.394,00
    09/6/2017 8,6700 -1,07% 8,7170 8,8020 8,6520 320.738 2.792.146,00
    08/6/2017 8,7640 0,54% 8,7170 8,8110 8,7170 250.968 2.203.373,00
    07/6/2017 8,7170 -1,07% 8,8110 8,8580 8,7170 449.057 3.938.853,00
    06/6/2017 8,8110 -2,09% 9,0640 9,0640 8,7450 691.825 6.147.096,00
    02/6/2017 8,9990 -2,04% 9,1110 9,1770 8,9520 355.147 3.208.723,00
    01/6/2017 9,1860 -1,00% 9,1680 9,1960 9,0830 266.116 2.437.086,00
    31/5/2017 9,2790 2,06% 9,1110 9,2790 8,8950 2.265.767 20.742.942,00
    30/5/2017 9,0920 1,03% 8,9520 9,1680 8,9520 749.897 6.825.780,00
    29/5/2017 8,9990 -1,23% 9,1110 9,1390 8,9990 242.482 2.200.178,00
    26/5/2017 9,1110 2,21% 8,9140 9,1210 8,8860 586.716 5.306.805,00
    25/5/2017 8,9140 2,14% 8,7270 8,9140 8,6990 558.369 4.940.192,00
    24/5/2017 8,7270 -3,02% 8,9990 9,0640 8,7080 638.888 5.659.192,00
    23/5/2017 8,9990 -0,52% 8,9140 9,1390 8,8770 595.053 5.376.934,00
    22/5/2017 9,0460 3,66% 8,7270 9,0640 8,7270 293.755 2.612.670,00
    19/5/2017 8,7270 -2,00% 8,9050 8,9330 8,7270 339.196 2.986.562,00
    18/5/2017 8,9050 -1,35% 9,0270 9,0270 8,8580 356.737 3.181.647,00
    17/5/2017 9,0270 -0,92% 9,1110 9,1210 8,9330 352.503 3.186.498,00
    16/5/2017 9,1110 0,31% 9,0830 9,1210 8,9800 258.839 2.344.771,00
    15/5/2017 9,0830 -0,10% 9,0080 9,1110 8,9800 331.544 3.009.125,00
    12/5/2017 9,0920 -0,42% 9,0920 9,1210 8,9990 293.486 2.661.781,00
    11/5/2017 9,1300 2,64% 8,8860 9,1300 8,8390 1.103.572 9.871.046,00
    10/5/2017 8,8950 2,04% 8,6800 8,8950 8,6610 543.722 4.773.207,00
    09/5/2017 8,7170 0,65% 8,6610 8,7450 8,6050 725.231 6.294.301,00
    08/5/2017 8,6610 1,76% 8,5110 8,6610 8,4830 734.069 6.264.438,00
    05/5/2017 8,5110 1,01% 8,4260 8,5200 8,3890 505.406 4.277.227,00
    04/5/2017 8,4260 0,55% 8,4360 8,4830 8,3610 707.430 5.963.123,00
    03/5/2017 8,3800 1,26% 8,2760 8,3800 8,2390 702.007 5.837.728,00
    02/5/2017 8,2760 -2,98% 8,2480 8,3040 8,1460 1.122.568 9.226.585,00
    28/4/2017 8,5300 0,00% 8,5390 8,5860 8,4640 1.265.565 10.798.799,00
    27/4/2017 8,5300 0,55% 8,4830 8,5390 8,4640 343.861 2.928.477,00
    26/4/2017 8,4830 0,12% 8,4360 8,5200 8,3890 366.912 3.103.615,00
    25/4/2017 8,4730 0,56% 8,3980 8,4830 8,3980 566.205 4.792.678,00
    24/4/2017 8,4260 1,01% 8,3890 8,4360 8,3330 798.274 6.712.880,00
    21/4/2017 8,3420 -0,11% 8,3420 8,4080 8,2950 205.935 1.723.967,00
    20/4/2017 8,3510 0,57% 8,2580 8,3700 8,2480 231.247 1.924.341,00
    19/4/2017 8,3040 0,00% 8,2860 8,3420 8,2580 684.846 5.682.625,00
    18/4/2017 8,3040 -0,91% 8,4170 8,4260 8,3040 183.656 1.534.709,00
    13/4/2017 8,3800 -0,66% 8,4360 8,4360 8,3700 109.742 921.546,00
    12/4/2017 8,4360 0,90% 8,3610 8,4360 8,3610 212.458 1.792.194,00
    11/4/2017 8,3610 -0,23% 8,3800 8,4830 8,3610 212.404 1.788.652,00
    10/4/2017 8,3800 -1,86% 8,4360 8,6050 8,3800 626.665 5.329.451,00
    07/4/2017 8,5390 1,45% 8,3800 8,5770 8,3610 605.830 5.156.479,00
    06/4/2017 8,4170 -0,23% 8,4360 8,4550 8,3610 287.579 2.420.079,00
    05/4/2017 8,4360 0,79% 8,3700 8,4360 8,3140 607.465 5.084.801,00
    04/4/2017 8,3700 1,36% 8,3330 8,4170 8,2580 541.375 4.507.986,00
    03/4/2017 8,2580 0,81% 8,1920 8,3140 8,1650 345.557 2.850.253,00
    31/3/2017 8,1920 -1,80% 8,2950 8,3330 8,1920 861.217 7.088.563,00
    30/3/2017 8,3420 2,52% 8,2480 8,4360 8,2480 1.231.282 10.313.888,00
    29/3/2017 8,1370 0,12% 8,1270 8,1920 8,0520 757.270 6.154.372,00
    28/3/2017 8,1270 1,40% 8,0150 8,1550 8,0150 548.684 4.458.282,00
    27/3/2017 8,0150 0,00% 8,0610 8,1730 7,9860 349.954 2.826.141,00
    24/3/2017 8,0150 -0,80% 8,0240 8,0900 7,9680 246.848 1.982.148,00
    23/3/2017 8,0800 0,00% 8,1370 8,1730 8,0150 648.996 5.254.118,00
    22/3/2017 8,0800 0,00% 7,9960 8,1180 7,9490 352.782 2.838.405,00
    21/3/2017 8,0800 0,59% 8,0330 8,1550 7,9580 347.760 2.808.281,00
    20/3/2017 8,0330 0,11% 8,0240 8,1080 7,9580 172.289 1.386.558,00
    17/3/2017 8,0240 0,00% 8,0240 8,0430 7,9860 650.626 5.224.814,00
    16/3/2017 8,0240 1,19% 7,9960 8,0430 7,9020 224.630 1.797.729,00
    15/3/2017 7,9300 -0,83% 7,9960 8,0330 7,9300 185.248 1.476.538,00
    14/3/2017 7,9960 -1,61% 8,1270 8,1270 7,9300 294.756 2.368.083,00
    13/3/2017 8,1270 1,40% 7,9770 8,1270 7,9770 133.923 1.081.548,00
    10/3/2017 8,0150 -0,11% 8,0150 8,1080 8,0150 147.927 1.191.757,00
    09/3/2017 8,0240 -2,28% 8,1730 8,1820 8,0050 309.338 2.495.887,00
    08/3/2017 8,2110 2,57% 8,0900 8,2110 8,0330 601.292 4.909.425,00
    07/3/2017 8,0050 0,46% 7,9680 8,0610 7,9400 267.639 2.144.688,00
    06/3/2017 7,9680 -0,81% 7,9680 8,0430 7,9210 226.550 1.810.236,00
    03/3/2017 8,0330 1,06% 7,9210 8,0430 7,9210 378.478 3.033.584,00
    02/3/2017 7,9490 0,11% 7,9680 8,0330 7,9490 452.509 3.606.263,00
    01/3/2017 7,9400 -0,23% 7,9680 8,0240 7,9210 605.102 4.828.281,00
    28/2/2017 7,9580 1,92% 7,7610 7,9580 7,7330 810.531 6.408.044,00
    24/2/2017 7,8080 -2,01% 7,9210 7,9210 7,8080 581.951 4.572.260,00
    23/2/2017 7,9680 0,35% 7,8930 7,9680 7,7990 244.708 1.934.493,00
    22/2/2017 7,9400 -0,81% 7,9580 8,0150 7,8550 237.671 1.888.538,00
    21/2/2017 8,0050 4,02% 7,8180 8,0050 7,7610 639.178 5.033.202,00
    20/2/2017 7,6960 0,13% 7,7800 7,7800 7,6860 467.981 3.605.910,00
    17/2/2017 7,6860 1,24% 7,6390 7,7520 7,6110 318.457 2.444.109,00
    16/2/2017 7,5920 -0,50% 7,6300 7,6960 7,5740 388.492 2.959.734,00
    15/2/2017 7,6300 -0,25% 7,6390 7,6860 7,5740 380.864 2.907.045,00
    14/2/2017 7,6490 -1,21% 7,7710 7,7710 7,6390 405.776 3.116.754,00
    13/2/2017 7,7430 -0,48% 7,7800 7,8180 7,7050 317.599 2.465.467,00
    10/2/2017 7,7800 1,34% 7,7800 7,8460 7,7330 358.024 2.789.799,00
    09/2/2017 7,6770 -1,32% 7,7050 7,7800 7,6110 185.355 1.427.114,00
    08/2/2017 7,7800 0,24% 7,6860 7,7800 7,5740 498.486 3.837.390,00
    07/2/2017 7,7610 1,34% 7,6770 7,7800 7,6670 225.686 1.749.646,00
    06/2/2017 7,6580 -2,05% 7,8080 7,8080 7,5920 278.217 2.131.163,00
    03/2/2017 7,8180 0,85% 7,7710 7,8180 7,7050 158.679 1.233.000,00
    02/2/2017 7,7520 0,12% 7,7890 7,7890 7,6390 332.456 2.571.844,00
    01/2/2017 7,7430 0,74% 7,6860 7,7890 7,5170 616.006 4.719.956,00
    31/1/2017 7,6860 -1,21% 7,7800 7,8460 7,6580 397.592 3.066.434,00
    30/1/2017 7,7800 -3,94% 8,0990 8,0990 7,7330 603.419 4.722.454,00
    27/1/2017 8,0990 -1,81% 8,1550 8,2110 8,0240 629.205 5.118.698,00
    26/1/2017 8,2480 0,57% 8,2010 8,2760 8,1270 709.122 5.838.568,00
    25/1/2017 8,2010 1,15% 8,0330 8,2200 8,0330 466.107 3.807.648,00
    24/1/2017 8,1080 0,93% 8,0050 8,1180 7,9770 283.979 2.291.392,00
    23/1/2017 8,0330 0,82% 7,9680 8,0330 7,9680 149.124 1.191.396,00
    20/1/2017 7,9680 0,00% 7,8360 7,9960 7,8360 233.975 1.862.757,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΞΥΛΠ 0,2400 15,38 % 0,0320 909
    ΜΙΓ 0,0489 8,67 % 0,0039 6.887.401
    ΜΙΝ 0,4880 8,44 % 0,0380 1.232
    ΥΑΛΚΟ 0,2360 7,27 % 0,0160 6.000
    ΒΙΝΤΑ 3,1200 6,12 % 0,1800 10
    ΧΑΙΔΕ 0,5300 6,00 % 0,0300 5.295
    ΦΡΙΓΟ 0,1060 6,00 % 0,0060 174.132
    ΣΙΔΜΑ 2,5000 5,93 % 0,1400 18.511
    ΒΟΣΥΣ 2,2000 5,77 % 0,1200 266
    ΕΛΣΤΡ 2,4200 5,68 % 0,1300 41.952
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΤΟΚ 0,0245 -5,77 % -0,0015 8.725
    ΕΒΡΟΦ 0,8020 -4,75 % -0,0400 2.300
    ΚΕΠΕΝ 2,2000 -4,35 % -0,1000 1.432
    ΑΣΤΑΚ 7,6200 -3,05 % -0,2400 97
    ΚΡΙ 6,1200 -2,86 % -0,1800 20.942
    ΟΛΥΜΠ 2,1000 -2,78 % -0,0600 45.257
    ΛΥΚ 2,5300 -2,69 % -0,0700 13.889
    ΚΕΚΡ 1,2520 -2,64 % -0,0340 12.685
    ΙΝΚΑΤ 1,5800 -2,23 % -0,0360 170.823
    ΜΑΘΙΟ 0,7300 -2,01 % -0,0150 835
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,0000 2,74 % 0,4000 11.252.097
    ΟΠΑΠ 13,6000 1,04 % 0,1400 8.554.611
    ΜΥΤΙΛ 23,8000 2,94 % 0,6800 6.589.071
    ΑΛΦΑ 1,2000 1,01 % 0,0120 5.932.279
    ΠΕΙΡ 1,8200 0,25 % 0,0045 5.838.227
    ΕΤΕ 4,3150 -0,02 % -0,0010 4.374.396
    ΕΥΡΩΒ 1,1910 1,45 % 0,0170 3.237.096
    ΜΟΗ 22,5400 1,99 % 0,4400 3.001.364
    ΜΠΕΛΑ 16,7700 1,57 % 0,2600 2.769.150
    ΕΛΠΕ 7,6200 2,97 % 0,2200 2.582.434
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0489 8,67 % 6.887.401 335,2χιλ.
    ΑΛΦΑ 1,2000 1,01 % 4.947.939 5,93εκ.
    ΠΕΙΡ 1,8200 0,25 % 3.211.622 5,84εκ.
    ΕΥΡΩΒ 1,1910 1,45 % 2.723.602 3,24εκ.
    ΑΔΜΗΕ 1,9500 3,39 % 1.297.704 2,51εκ.
    ΑΤΤ 0,1508 2,31 % 1.119.107 169,6χιλ.
    ΕΤΕ 4,3150 -0,02 % 1.016.824 4,37εκ.
    ΟΤΕ 15,0000 2,74 % 754.929 11,25εκ.
    ΟΠΑΠ 13,6000 1,04 % 629.370 8,55εκ.
    ΣΑΝΜΕΖΖ 0,1159 0,00 % 433.067 50.263
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΣΥΜΒ 0,6300 0,00 % 161.302 1,09 %
    ΕΚΤΕΡ 1,6000 4,92 % 83.402 0,74 %
    ΜΙΓ 0,0489 8,67 % 6.887.401 0,73 %
    ΙΝΤΕΚ 3,7500 0,00 % 258.519 0,64 %
    ΑΔΜΗΕ 1,9500 3,39 % 1.297.704 0,56 %
    ΚΛΜ 0,6900 2,99 % 133.057 0,33 %
    ΞΥΛΚ 0,2250 1,35 % 103.358 0,30 %
    ΓΚΜΕΖΖ 0,2576 2,06 % 240.630 0,28 %
    ΠΕΙΡ 1,8200 0,25 % 3.211.622 0,26 %
    ΒΙΟΣΚ 0,6940 -0,29 % 38.325 0,25 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΑΤΟΚ 0,0245 -5,77 % 8.725 34,62 %
    ΣΠΥΡ 0,2000 5,26 % 8.440 23,68 %
    ΧΑΙΔΕ 0,5300 6,00 % 5.295 16,60 %
    ΞΥΛΠ 0,2400 15,38 % 909 13,46 %
    ΚΛΜ 0,6900 2,99 % 133.057 11,94 %
    ΜΙΓ 0,0489 8,67 % 6.887.401 9,56 %
    ΕΚΤΕΡ 1,6000 4,92 % 83.402 8,85 %
    ΜΟΝΤΑ 0,7160 2,87 % 3.397 8,62 %
    ΥΑΛΚΟ 0,2360 7,27 % 6.000 7,27 %
    ΑΤΤ 0,1508 2,31 % 1.119.107 7,19 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%