Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

18,9000 €

0,0300 (0,16%)

Άνοιγμα 19,0500
Υψηλό 19,0500
Χαμηλό 18,8700

Όγκος 420.541
Τζίρος 7.952.392 €
Πράξεις 2.720

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-1,36%	8,9520	9,0170	8,8200	247.216	2.209.928,00
12/4/2018	8,9520	1,16%	8,8110	8,9890	8,7500	334.029	2.967.005,00
11/4/2018	8,8490	0,43%	8,8110	8,8580	8,7550	339.135	2.990.733,00
10/4/2018	8,8110	2,18%	8,8110	8,8580	8,6890	857.889	7.534.974,00
05/4/2018	8,6230	2,22%	8,6050	8,6230	8,3980	739.477	6.313.080,00
04/4/2018	8,4360	0,00%	8,4360	8,5250	8,3560	603.840	5.096.845,00
03/4/2018	8,4360	-3,12%	8,6700	8,6990	8,3610	719.238	6.093.109,00
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	0,00%	8,1920	8,3140	8,1650	345.557	2.850.253,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%