Συνεχης ενημερωση

    619,47

    -7,14 (-1,14%)

    • Άνοιγμα 622,51
    • Υψηλό 623,36
    • Χαμηλό 615,28
    • Όγκος 12.833.372
    • Τζίρος 27.177.541 €
    • Πράξεις 16.984
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    23/10/2018 619,4700 -1,14% 622,5100 623,3600 615,2800 12.833.372 27.177.541,10
    22/10/2018 626,6100 0,29% 625,8100 632,1300 625,8100 35.333.692 57.071.908,95
    19/10/2018 624,8100 -1,12% 631,1700 633,8600 621,9000 12.638.894 31.343.555,58
    18/10/2018 631,8800 -0,82% 636,5200 639,1300 631,8800 10.688.565 25.497.984,96
    17/10/2018 637,0800 -1,18% 646,9700 648,8200 631,7400 14.309.155 32.038.291,20
    16/10/2018 644,6600 1,61% 635,3100 645,7400 635,3100 16.571.115 31.882.082,81
    15/10/2018 634,4700 0,98% 628,2400 640,8100 627,4200 14.675.222 39.262.566,59
    12/10/2018 628,3300 0,23% 629,4100 636,9300 628,3300 13.933.423 33.091.739,02
    11/10/2018 626,8600 0,16% 619,9600 630,2600 610,5100 24.836.557 46.749.069,31
    10/10/2018 625,8300 -0,05% 626,8600 643,1500 624,8200 25.675.054 50.307.825,26
    09/10/2018 626,1700 -2,43% 643,1800 649,5000 622,6100 27.626.547 57.389.175,64
    08/10/2018 641,7900 -2,61% 657,2300 657,2300 640,5900 31.767.874 51.734.146,53
    05/10/2018 658,9700 -2,57% 676,6100 679,6800 658,8900 40.857.207 74.514.522,57
    04/10/2018 676,3600 1,43% 669,9800 682,2000 667,3200 67.512.247 90.163.311,24
    03/10/2018 666,8400 -2,10% 682,2800 684,2800 653,1400 74.118.475 100.096.470,14
    02/10/2018 681,1700 -1,47% 688,6600 690,9300 679,6000 14.514.642 36.136.591,23
    01/10/2018 691,3000 -0,06% 690,7300 697,7500 690,7300 13.296.323 28.357.020,27
    28/9/2018 691,6900 -2,29% 707,3900 708,9700 685,6300 34.474.683 72.964.115,70
    27/9/2018 707,9200 0,86% 700,2200 707,9600 699,3000 14.914.102 42.237.741,78
    26/9/2018 701,8900 0,29% 698,6900 703,1300 691,1900 27.535.108 43.530.394,94
    25/9/2018 699,8900 1,44% 692,0600 700,0200 690,8800 16.864.976 35.528.144,41
    24/9/2018 689,9600 -1,26% 694,7500 695,1000 686,9900 15.216.899 31.555.446,93
    21/9/2018 698,7400 2,60% 681,6000 698,7400 679,9000 47.061.048 104.028.382,22
    20/9/2018 681,0300 -1,24% 688,3200 690,8200 680,3600 16.828.114 33.576.187,96
    19/9/2018 689,5900 0,42% 688,5100 698,2700 687,8500 17.299.199 37.150.575,06
    18/9/2018 686,6800 0,58% 682,5000 687,4300 679,2600 19.995.347 40.513.923,70
    17/9/2018 682,7500 0,16% 681,0000 684,7700 678,0200 20.346.161 35.833.932,78
    14/9/2018 681,6900 0,42% 680,3800 685,9600 677,3000 28.496.521 62.500.991,29
    13/9/2018 678,8300 -1,66% 691,1800 695,0200 675,7700 35.485.049 67.260.630,69
    12/9/2018 690,2700 -0,26% 693,1800 701,7900 689,1200 19.026.208 41.269.033,78
    11/9/2018 692,0400 -1,84% 704,6100 706,5300 689,6200 14.198.554 33.602.653,37
    10/9/2018 705,0300 2,51% 691,1400 710,3000 691,1400 15.143.664 38.097.078,41
    07/9/2018 687,7900 -0,14% 690,2800 697,6800 687,7300 11.981.401 35.212.740,39
    06/9/2018 688,7700 -1,05% 697,0600 704,2700 684,8200 26.430.747 61.401.656,72
    05/9/2018 696,0900 -1,99% 708,0400 714,4800 696,0900 27.799.341 69.136.318,40
    04/9/2018 710,2400 -2,19% 725,7100 727,6800 708,2700 22.492.191 50.771.204,24
    03/9/2018 726,1300 -0,48% 727,2700 731,1600 718,9600 18.807.895 59.296.421,87
    31/8/2018 729,6200 -1,36% 738,9400 738,9400 728,1500 24.143.439 129.129.823,26
    30/8/2018 739,7000 -0,44% 742,4800 743,4700 737,1800 8.806.144 30.830.326,90
    29/8/2018 742,9600 0,74% 737,0900 743,1300 732,1600 10.206.862 34.258.530,29
    28/8/2018 737,4700 0,16% 735,9700 739,1000 733,8800 20.129.602 31.216.353,17
    27/8/2018 736,2700 1,58% 724,5800 739,0200 724,5800 15.185.531 24.145.462,46
    24/8/2018 724,8500 -0,87% 730,3300 731,5600 724,0400 12.870.766 19.720.723,51
    23/8/2018 731,1900 1,63% 721,5000 731,1900 719,2200 24.953.476 41.153.343,27
    22/8/2018 719,4600 2,02% 705,6700 719,5600 700,2700 35.222.237 39.458.587,50
    21/8/2018 705,2000 -1,04% 714,6200 718,2800 701,1800 36.312.194 43.296.302,20
    20/8/2018 712,6100 0,32% 713,0400 722,0700 712,4300 28.222.173 26.711.597,43
    17/8/2018 710,3500 0,36% 709,3100 724,0700 709,3100 34.879.144 40.708.998,44
    16/8/2018 707,7700 -1,74% 719,9400 724,6100 707,7700 25.025.037 43.320.207,69
    14/8/2018 720,3200 -0,05% 724,2400 731,9700 719,1100 24.658.512 36.519.069,88
    13/8/2018 720,7100 -3,10% 743,0600 744,0900 720,7100 30.267.862 30.877.567,89
    10/8/2018 743,7300 -1,45% 751,9600 753,1700 743,6800 13.656.402 26.712.910,94
    09/8/2018 754,6500 -0,45% 757,1400 759,5100 753,8900 13.743.161 56.468.063,74
    08/8/2018 758,0400 -0,43% 760,9700 761,6500 757,1000 7.424.417 13.963.590,45
    07/8/2018 761,2900 0,22% 759,1900 763,8500 758,2800 10.397.969 51.148.273,88
    06/8/2018 759,6300 -0,27% 761,7600 761,7600 758,2200 5.633.826 12.874.379,19
    03/8/2018 761,6900 0,76% 755,6400 761,8000 755,2700 10.388.641 19.301.206,34
    02/8/2018 755,9300 -0,75% 758,1800 758,1800 752,4700 10.667.954 18.522.585,44
    01/8/2018 761,6600 0,06% 761,1700 763,3800 755,7100 9.996.868 15.763.389,65
    31/7/2018 761,2300 0,40% 757,4200 763,6900 756,6000 37.947.830 43.692.200,83
    30/7/2018 758,1800 0,90% 750,4800 758,3100 747,7700 15.848.149 17.166.938,49
    27/7/2018 751,4300 -0,53% 753,9000 757,8800 748,1600 14.497.020 17.715.730,45
    26/7/2018 755,4100 0,35% 754,2200 757,3300 751,2900 11.621.728 19.035.904,84
    25/7/2018 752,7800 0,33% 749,4900 754,9400 749,4900 12.424.247 17.580.074,64
    24/7/2018 750,2700 -0,16% 750,3400 755,5500 747,2400 11.372.852 17.253.827,28
    23/7/2018 751,5000 -0,38% 756,3000 756,9500 751,2100 7.726.905 12.406.439,64
    20/7/2018 754,3600 -1,60% 766,2500 767,4400 753,4200 19.444.368 34.523.861,94
    19/7/2018 766,6400 -0,92% 772,5400 772,5400 766,6400 7.018.409 16.688.712,78
    18/7/2018 773,7800 1,10% 765,1500 773,7800 765,1500 18.984.241 27.234.728,76
    17/7/2018 765,3500 -0,05% 765,2200 767,2000 762,9800 10.725.368 17.891.983,89
    16/7/2018 765,7100 0,50% 762,2700 766,7100 762,1200 16.395.451 30.224.504,15
    13/7/2018 761,9100 1,26% 754,3700 763,5400 754,1700 23.619.088 29.088.062,48
    12/7/2018 752,4000 0,76% 750,4000 757,5000 748,2400 34.470.056 30.691.146,50
    11/7/2018 746,7000 -1,14% 754,1400 755,2900 746,7000 31.718.865 36.926.834,64
    10/7/2018 755,3300 0,74% 749,1000 758,0600 748,8700 17.353.620 25.349.001,94
    09/7/2018 749,7500 0,36% 749,0000 754,1300 749,0000 9.947.128 14.827.129,82
    06/7/2018 747,0400 -0,20% 747,8400 753,2200 744,8500 25.496.962 22.997.536,74
    05/7/2018 748,5700 0,56% 746,7800 748,6700 743,7100 12.530.652 27.404.387,53
    04/7/2018 744,4100 -0,20% 747,7500 751,1300 741,6100 12.409.261 20.495.696,96
    03/7/2018 745,9100 -0,31% 749,1100 752,3200 745,2600 11.044.191 24.954.632,87
    02/7/2018 748,2100 -1,24% 753,8000 755,8900 748,2100 22.760.893 27.065.901,93
    29/6/2018 757,5700 1,28% 751,0600 757,7700 745,9800 45.691.729 55.730.775,29
    28/6/2018 748,0300 -2,59% 763,4000 764,1900 744,3700 53.442.363 82.199.135,17
    27/6/2018 767,9100 -0,13% 767,3500 773,7200 765,1100 26.522.026 49.018.592,45
    26/6/2018 768,8900 -1,05% 778,3000 779,9900 768,8900 26.777.746 38.850.920,31
    25/6/2018 777,0800 0,77% 771,0900 780,9800 769,6800 27.393.210 40.979.769,46
    22/6/2018 771,1800 -0,22% 779,8800 792,3700 771,1500 56.096.764 80.344.529,78
    21/6/2018 772,8900 0,91% 767,1700 779,8900 759,1500 36.052.831 53.333.830,41
    20/6/2018 765,8900 -0,03% 770,5500 774,7800 765,6300 27.240.624 43.129.811,98
    19/6/2018 766,1300 -0,62% 767,6800 773,0800 763,6000 22.048.056 35.813.718,48
    18/6/2018 770,9100 0,98% 764,1000 776,3500 761,7900 24.221.603 39.409.095,21
    15/6/2018 763,4500 -1,96% 778,3000 781,0600 763,4400 53.111.288 78.224.484,28
    14/6/2018 778,7100 1,17% 767,7200 779,6600 767,0200 47.116.569 48.450.997,57
    13/6/2018 769,6800 0,95% 761,6000 772,5200 756,9000 34.380.923 48.441.511,86
    12/6/2018 762,4300 0,46% 761,3300 769,1100 758,4000 23.996.132 43.602.367,69
    11/6/2018 758,9600 -1,82% 764,4300 771,3000 758,9600 27.324.356 36.991.095,44
    08/6/2018 773,0600 -0,71% 776,1900 776,1900 765,1000 37.944.274 46.743.499,71
    07/6/2018 778,6200 -0,31% 781,9600 786,6900 778,6200 18.037.079 37.308.282,65
    06/6/2018 781,0500 -1,05% 786,8000 787,7900 778,8500 18.277.234 30.551.413,33
    05/6/2018 789,3200 1,38% 775,1000 790,0900 775,1000 22.461.213 34.086.477,37
    04/6/2018 778,5700 0,23% 777,5400 781,4600 774,1300 20.896.429 30.984.256,32
    01/6/2018 776,7700 2,77% 757,0500 776,8100 757,0500 36.375.019 57.292.970,84
    31/5/2018 755,8500 0,88% 750,6100 761,4500 750,6100 98.035.606 146.167.272,24
    30/5/2018 749,2800 1,52% 742,6400 757,3500 742,6400 58.263.341 346.595.098,66
    29/5/2018 738,0800 -2,32% 753,3200 753,3200 735,6600 54.748.547 87.067.059,28
    25/5/2018 755,6300 -1,98% 774,5900 776,9500 754,7800 49.144.807 52.794.933,51
    24/5/2018 770,8900 -1,79% 787,1600 794,0500 770,8900 35.853.547 54.495.151,73
    23/5/2018 784,9300 -1,59% 795,3300 795,8300 784,9300 26.342.735 45.951.254,26
    22/5/2018 797,6500 1,68% 785,3300 802,0000 784,9400 58.335.420 70.790.048,99
    21/5/2018 784,4600 0,21% 786,9100 789,1000 779,7600 30.038.371 42.629.266,84
    18/5/2018 782,8000 -0,43% 785,6300 796,5600 782,8000 35.215.220 66.996.891,20
    17/5/2018 786,2000 -0,22% 786,6700 795,5100 786,0500 39.080.918 51.850.533,54
    16/5/2018 787,9000 -1,43% 799,3300 803,2400 786,5400 63.397.846 75.551.172,12
    15/5/2018 799,3700 -2,04% 815,2900 815,3900 798,3700 57.386.188 70.886.660,08
    14/5/2018 815,9900 -0,78% 821,3200 821,4700 808,6000 22.484.383 35.549.365,68
    11/5/2018 822,3700 0,58% 818,9100 823,5400 818,2700 33.981.851 55.442.272,76
    10/5/2018 817,6600 -0,12% 821,7800 824,8800 815,5100 32.198.561 52.748.467,96
    09/5/2018 818,6700 0,09% 820,3200 827,7900 818,4900 43.970.432 59.104.134,69
    08/5/2018 817,9200 0,89% 813,8000 818,6300 786,8100 77.453.623 99.667.505,02
    07/5/2018 810,7200 -1,60% 825,6700 826,2500 805,5300 45.944.482 64.727.916,08
    04/5/2018 823,8900 -1,84% 842,5200 842,5200 820,9000 55.231.717 76.588.204,68
    03/5/2018 839,3400 -2,18% 854,4700 854,8700 839,3400 43.075.852 54.772.645,68
    02/5/2018 858,0600 -0,02% 859,2800 863,4800 855,3400 46.503.595 57.161.413,15
    30/4/2018 858,2200 1,06% 851,6100 859,6000 850,0000 77.570.271 90.034.823,10
    27/4/2018 849,2600 1,61% 837,2900 849,3100 837,2900 74.693.293 63.649.123,05
    26/4/2018 835,8000 1,20% 827,8500 841,2000 827,8500 37.576.891 42.437.306,33
    25/4/2018 825,9300 -1,39% 833,2600 834,4600 821,9600 39.873.632 45.474.211,98
    24/4/2018 837,5300 -0,13% 841,9000 842,9700 833,2000 32.939.691 47.985.004,19
    23/4/2018 838,6300 -0,72% 844,5800 849,7500 837,8200 28.881.058 46.356.029,14
    20/4/2018 844,7000 -0,47% 845,8300 847,3200 835,5300 30.748.780 58.824.607,20
    19/4/2018 848,7100 0,76% 840,0600 850,0200 839,3200 105.106.052 81.285.053,89
    18/4/2018 842,3400 0,65% 839,0100 842,4000 832,4300 48.718.201 66.687.365,35
    17/4/2018 836,9400 1,96% 823,4500 838,5500 823,2300 70.537.675 80.267.017,03
    16/4/2018 820,8800 1,23% 812,1800 826,9800 809,2600 125.924.405 77.897.235,64
    13/4/2018 810,9300 0,60% 807,4100 813,8500 806,4200 49.952.275 50.565.543,85
    12/4/2018 806,0800 0,85% 796,8100 806,0800 795,7600 53.049.656 59.325.761,48
    11/4/2018 799,3100 -1,39% 808,8700 812,4200 796,1300 29.563.455 49.095.863,96
    10/4/2018 810,5400 1,17% 805,8700 814,5700 805,3000 100.895.906 88.627.893,35
    05/4/2018 801,1400 2,56% 785,9000 801,1800 785,9000 44.361.899 50.544.639,88
    04/4/2018 781,1400 0,22% 779,5600 788,5700 779,5600 31.340.927 37.045.119,09
    03/4/2018 779,4500 -0,13% 776,5000 779,9700 767,1700 41.062.374 42.924.813,07
    29/3/2018 780,5000 -1,30% 791,8000 796,0000 779,9600 76.588.671 75.447.862,49
    28/3/2018 790,8000 -0,47% 792,0900 792,1700 782,7900 43.994.967 49.319.720,85
    27/3/2018 794,5600 0,57% 796,8100 800,8400 794,3000 59.471.486 56.967.578,11
    26/3/2018 790,0500 0,55% 786,9000 791,9300 785,4700 25.729.463 40.037.196,27
    23/3/2018 785,7200 -0,23% 782,6400 791,5000 777,3700 49.201.178 330.492.578,71
    22/3/2018 787,5000 -1,57% 799,8800 804,8300 786,5800 57.478.217 64.621.820,58
    21/3/2018 800,1000 -0,68% 805,4600 810,7400 799,3900 111.327.005 78.862.343,68
    20/3/2018 805,5800 -0,23% 803,0500 811,8900 796,8600 64.110.640 60.082.483,95
    19/3/2018 807,4400 -0,79% 812,3900 813,8200 804,5700 26.040.349 31.430.661,63
    16/3/2018 813,9100 -0,46% 817,6100 818,2200 811,0200 61.251.288 106.768.179,72
    15/3/2018 817,6900 -0,74% 825,3300 825,3300 813,4200 59.472.442 57.026.394,41
    14/3/2018 823,8200 -0,66% 829,3600 830,1500 820,2500 24.122.871 40.661.097,57
    13/3/2018 829,3300 -0,29% 831,6000 834,9700 826,7900 35.336.854 64.512.405,35
    12/3/2018 831,7400 1,24% 824,4900 838,6900 822,8200 39.537.733 49.216.951,60
    09/3/2018 821,5700 1,11% 812,4500 821,5700 811,7900 48.965.545 52.917.869,96
    08/3/2018 812,5300 1,77% 799,8900 812,8000 799,6400 32.187.198 37.342.403,73
    07/3/2018 798,4100 -0,10% 799,1100 806,3700 794,8500 68.339.519 53.791.019,41
    06/3/2018 799,2000 0,59% 800,5600 807,3200 798,1000 43.086.835 69.466.662,61
    05/3/2018 794,5100 -2,29% 813,1600 817,5200 794,1500 39.717.220 54.602.169,70
    02/3/2018 813,0900 -2,16% 828,3000 830,5100 812,1900 44.921.652 73.626.780,74
    01/3/2018 831,0000 -0,56% 831,9400 836,9800 826,6100 36.937.977 49.715.820,55
    28/2/2018 835,6600 -0,25% 834,5900 835,7200 829,7300 48.703.637 68.033.656,81
    27/2/2018 837,7700 0,09% 837,0000 840,0000 828,5100 29.604.451 42.638.289,65
    26/2/2018 837,0400 -0,84% 844,8100 846,5200 836,8200 20.133.989 31.122.861,79
    23/2/2018 844,1200 -0,14% 847,1100 849,9800 838,1200 28.736.128 44.818.202,64
    22/2/2018 845,3400 0,79% 843,4500 847,2000 835,6500 50.649.322 69.590.769,66
    21/2/2018 838,6900 -0,37% 839,5800 839,5800 835,0300 36.833.854 49.288.459,74
    20/2/2018 841,8300 -0,50% 845,0700 848,4900 836,0900 33.780.025 55.005.690,15
    16/2/2018 846,0700 0,38% 847,3100 849,3200 839,1400 28.467.507 54.713.102,44
    15/2/2018 842,9000 2,09% 829,7400 844,7900 829,6800 33.652.619 51.618.893,67
    14/2/2018 825,6400 0,46% 825,3500 829,2300 818,0800 28.964.794 38.934.862,09
    13/2/2018 821,8500 -0,20% 822,9100 829,0600 811,5400 44.029.194 56.965.666,08
    12/2/2018 823,4600 -0,64% 835,2300 844,5800 823,4600 28.638.108 48.586.915,01
    09/2/2018 828,7800 -1,50% 829,1300 835,0400 821,7400 51.290.982 74.702.183,86
    08/2/2018 841,3800 -1,01% 847,7200 856,1900 841,3800 33.503.501 62.259.724,69
    07/2/2018 849,9400 1,33% 844,8900 850,2600 840,7100 45.336.431 70.095.798,37
    06/2/2018 838,8000 -1,74% 842,0600 842,0600 814,9600 80.308.217 115.062.713,43
    05/2/2018 853,6700 -2,48% 868,8500 868,8500 850,1900 48.023.238 77.974.921,57
    02/2/2018 875,3800 -1,25% 884,9000 885,7000 870,5500 44.186.593 70.656.555,17
    01/2/2018 886,4400 0,87% 881,7500 895,6400 877,4200 80.090.040 120.635.000,17
    31/1/2018 878,8300 1,24% 867,0200 879,0100 857,4900 79.895.372 114.129.025,05
    30/1/2018 868,0800 -2,08% 885,2300 886,0200 859,7200 58.344.713 80.762.434,14
    29/1/2018 886,5400 0,97% 878,9500 889,1700 875,0900 56.629.291 72.171.764,27
    26/1/2018 878,0600 0,07% 877,3600 882,8800 874,8900 41.201.248 74.970.423,68
    25/1/2018 877,4700 -0,74% 883,7700 886,1800 875,6700 53.625.571 75.661.205,77
    24/1/2018 883,9800 1,37% 873,1200 883,9900 865,4500 64.295.644 105.914.277,60
    23/1/2018 872,0000 1,62% 861,7700 872,0300 861,5700 58.513.929 109.005.085,75
    22/1/2018 858,1200 1,25% 848,6800 859,3400 844,6400 47.541.118 75.911.027,81
    19/1/2018 847,5600 1,19% 838,5600 850,4400 838,3100 66.913.582 157.996.865,86
    18/1/2018 837,5600 -0,47% 841,5200 843,5600 831,8000 38.461.325 53.941.098,32
    17/1/2018 841,5100 -1,33% 850,7400 851,2300 833,2600 60.087.845 74.932.027,39
    16/1/2018 852,8100 0,60% 848,6400 852,8500 846,3900 37.261.117 70.100.089,65
    15/1/2018 847,7300 -0,40% 851,5300 852,9900 843,9600 25.234.522 29.528.362,96
    12/1/2018 851,1200 0,49% 848,2900 854,2700 841,9300 57.914.086 67.750.914,35
    11/1/2018 846,9800 1,28% 835,0500 846,9800 833,3500 89.295.452 87.090.799,95
    10/1/2018 836,2800 -0,59% 840,2800 845,2300 830,3400 63.452.794 69.440.915,39
    09/1/2018 841,2800 0,50% 836,4800 841,3600 833,5800 33.530.067 48.238.359,72
    08/1/2018 837,1300 0,89% 830,2700 838,1100 823,2100 49.267.290 54.678.192,85
    05/1/2018 829,7200 0,48% 827,8700 833,0600 825,8300 57.346.468 58.752.693,79
    04/1/2018 825,7800 1,03% 820,0200 826,3200 814,8600 68.708.267 68.627.386,02
    03/1/2018 817,3400 -0,14% 819,3300 823,3500 811,8700 39.032.375 41.800.756,13
    02/1/2018 818,5100 2,01% 803,3800 819,7300 802,3700 62.687.083 50.539.184,54
    29/12/2017 802,3700 0,42% 797,8300 805,2200 792,7900 69.264.212 49.241.395,55
    28/12/2017 799,0500 -1,26% 809,4500 809,6400 796,9700 58.508.529 42.768.271,19
    27/12/2017 809,2300 0,64% 805,2500 811,5500 803,7200 126.910.549 139.616.612,42
    22/12/2017 804,0500 1,38% 794,1300 804,0500 792,4300 155.170.240 110.487.316,00
    21/12/2017 793,1200 0,43% 788,9900 794,4700 787,7800 58.481.324 105.373.422,35
    20/12/2017 789,7400 0,73% 783,3200 794,1200 783,3200 61.193.884 87.032.045,10
    19/12/2017 783,9900 0,03% 783,0600 786,3500 776,0300 53.332.403 55.790.794,67
    18/12/2017 783,7600 2,08% 767,5000 785,0600 767,4300 60.642.705 69.335.096,98
    15/12/2017 767,7600 0,02% 766,9100 771,3100 763,3000 100.456.493 117.699.292,67
    14/12/2017 767,5700 2,38% 749,8000 769,3600 749,6400 92.912.345 114.246.824,22
    13/12/2017 749,7600 1,53% 736,4800 750,2300 736,4800 55.611.087 82.521.590,22
    12/12/2017 738,4400 -0,31% 738,4700 742,0500 736,4200 24.869.066 30.203.089,84
    08/12/2017 740,7200 1,64% 730,1300 740,8900 729,6400 54.922.818 51.079.783,27
    07/12/2017 728,7600 0,17% 728,3700 731,3400 723,6000 26.766.421 33.269.627,44
    06/12/2017 727,5300 -0,40% 729,1100 736,6900 724,7100 40.438.770 47.863.946,74
    05/12/2017 730,4300 -1,54% 740,6100 742,1400 728,7900 41.319.597 42.964.004,19
    04/12/2017 741,8400 -0,91% 749,6900 758,8000 741,5500 76.518.609 51.858.453,53
    01/12/2017 748,6600 1,14% 741,1200 750,5100 736,9000 92.641.844 68.499.023,54
    30/11/2017 740,2000 0,26% 738,4700 741,6400 728,8500 61.141.049 92.289.431,23
    29/11/2017 738,3100 1,67% 730,1700 742,6400 730,1700 83.638.179 71.350.925,81
    28/11/2017 726,1700 0,25% 722,9600 730,5300 722,9600 32.707.419 40.021.865,98
    27/11/2017 724,3900 0,17% 724,6300 725,7200 718,5700 22.984.614 28.440.120,05
    24/11/2017 723,1800 0,36% 720,9400 729,2500 720,9400 35.474.947 28.233.350,13
    23/11/2017 720,5600 0,06% 719,6400 726,1800 715,2800 20.422.982 26.636.294,86
    22/11/2017 720,1300 -0,21% 722,2300 726,0200 718,9800 49.118.516 51.117.717,72
    21/11/2017 721,6700 1,61% 709,9000 722,7100 707,1400 48.305.985 69.364.464,89
    20/11/2017 710,2700 -0,31% 712,8300 713,6400 704,9900 32.789.957 37.280.339,08
    17/11/2017 712,4600 1,58% 703,1900 714,2300 700,1100 89.429.139 70.217.252,97
    16/11/2017 701,3600 -2,43% 721,7200 724,6700 701,3600 69.064.792 51.689.180,24
    15/11/2017 718,8000 -0,19% 719,2300 727,0800 711,8800 57.656.442 68.935.182,18
    14/11/2017 720,1800 0,38% 718,6900 726,3500 717,4300 32.220.538 44.109.626,62
    13/11/2017 717,4700 -2,27% 731,3800 731,3800 714,1400 50.454.903 53.247.803,74
    10/11/2017 734,1200 -0,95% 743,5000 744,9400 731,3000 35.431.288 42.988.967,59
    09/11/2017 741,1300 -0,11% 741,1200 745,6000 738,4200 46.411.450 44.763.618,66
    08/11/2017 741,9800 -0,86% 750,2100 752,4700 741,6900 53.868.571 55.971.138,96
    07/11/2017 748,4400 -1,77% 764,8600 766,4500 748,4400 50.249.498 45.663.583,64
    06/11/2017 761,9100 -0,22% 763,3100 765,1300 755,2300 22.542.708 29.527.820,46
    03/11/2017 763,5600 0,14% 762,2400 770,3700 761,2100 35.832.907 41.602.851,10
    02/11/2017 762,4900 -0,60% 767,3900 770,1900 761,1500 42.334.650 37.029.705,63
    01/11/2017 767,0700 1,02% 761,4600 771,9200 759,0100 66.939.370 63.731.706,83
    31/10/2017 759,3000 2,12% 746,4200 759,7100 745,7600 44.310.286 56.220.613,54
    30/10/2017 743,5700 0,59% 740,3400 746,0900 738,4500 29.861.535 28.481.787,81
    27/10/2017 739,2200 -0,08% 741,8300 747,4500 739,2200 32.116.388 37.159.331,03
    26/10/2017 739,8000 0,35% 737,1500 746,4400 737,0300 30.560.127 39.215.653,19
    25/10/2017 737,2500 0,01% 737,9300 738,4800 732,0000 44.906.109 38.065.672,20
    24/10/2017 737,1900 0,36% 737,1600 739,4500 732,5300 38.861.614 30.366.379,71
    23/10/2017 734,5200 -1,96% 747,9900 747,9900 733,6400 33.349.831 32.215.468,51
    20/10/2017 749,2300 0,37% 747,0800 750,6100 742,7500 23.804.517 31.641.989,18
    19/10/2017 746,4500 -1,46% 757,1600 757,7800 742,2800 45.562.156 46.779.801,45
    18/10/2017 757,4900 -0,57% 762,1500 766,0600 757,1400 36.904.867 39.052.494,00
    17/10/2017 761,8200 -0,51% 766,1100 767,6300 760,7500 39.166.998 38.719.675,16
    16/10/2017 765,7200 0,57% 763,6700 770,1000 763,6700 46.810.460 43.909.036,07
    13/10/2017 761,3500 1,33% 752,5500 764,2700 752,3900 55.355.489 50.246.237,22
    12/10/2017 751,3500 0,37% 748,9300 753,5000 747,2400 34.615.137 38.982.145,73
    11/10/2017 748,6100 -0,85% 755,6000 757,7600 748,3500 41.762.946 40.540.196,52
    10/10/2017 755,0300 0,65% 750,7900 756,5000 750,7900 52.192.308 43.183.575,09
    09/10/2017 750,1700 0,62% 748,1800 753,9300 747,5500 37.011.421 38.483.936,87
    06/10/2017 745,5500 0,10% 745,1700 751,4100 744,1300 51.472.802 51.013.691,46
    05/10/2017 744,8000 -0,79% 751,1000 754,4800 744,8000 41.188.171 31.483.086,91
    04/10/2017 750,7200 -0,23% 756,5800 758,6900 748,9100 27.393.414 28.010.174,00
    03/10/2017 752,4400 0,80% 748,6100 760,3900 747,2700 32.104.820 41.137.778,40
    02/10/2017 746,4800 -1,21% 756,5000 758,2400 740,5700 48.101.798 57.122.903,15
    29/9/2017 755,6100 0,11% 756,2700 761,9500 751,6700 52.487.335 56.338.269,75
    28/9/2017 754,7600 2,46% 738,7100 762,0300 738,7100 122.786.169 95.172.315,59
    27/9/2017 736,6400 -0,50% 743,6200 745,1200 730,7900 156.681.479 84.887.812,82
    26/9/2017 740,3700 -0,29% 740,2900 745,7200 725,0300 259.389.020 190.529.827,91
    25/9/2017 742,4900 -4,06% 770,7300 770,7300 739,1200 97.042.432 75.224.456,78
    22/9/2017 773,9400 1,04% 768,1400 775,9100 763,5100 71.296.415 56.886.335,28
    21/9/2017 765,9900 1,06% 759,5200 776,3400 759,5200 117.573.930 94.309.403,81
    20/9/2017 757,9800 -0,64% 765,5300 765,8800 738,0800 117.590.078 113.404.714,04
    19/9/2017 762,8600 0,27% 758,4600 763,2600 755,0700 65.409.884 61.444.118,19
    18/9/2017 760,7900 -1,99% 779,6000 781,6400 759,6900 95.182.908 76.972.303,93
    15/9/2017 776,2000 -1,87% 787,9700 788,1300 773,8100 134.253.425 139.280.340,53
    14/9/2017 790,9700 -2,35% 812,2700 812,5000 789,5000 68.898.799 63.907.719,00
    13/9/2017 809,9800 -0,09% 810,8300 814,9400 809,2200 48.145.924 49.592.508,32
    12/9/2017 810,7500 0,58% 806,4700 811,7600 806,4700 40.925.077 52.199.821,90
    11/9/2017 806,0600 0,42% 803,5200 809,7500 800,3000 38.880.659 36.666.722,59
    08/9/2017 802,7200 -1,03% 811,8000 814,6400 802,4500 38.492.679 43.044.908,22
    07/9/2017 811,0400 -0,08% 814,5800 817,8200 811,0200 56.541.912 63.819.313,89
    06/9/2017 811,7000 -0,14% 811,8000 816,7400 805,7400 36.409.536 43.779.297,63
    05/9/2017 812,8500 0,49% 809,1800 814,0400 805,2700 30.980.292 34.473.497,35
    04/9/2017 808,8800 -1,19% 817,5400 817,5400 808,6300 39.473.636 42.041.402,69
    01/9/2017 818,6600 -0,83% 822,6700 826,6800 817,8500 24.470.658 29.946.677,41
    31/8/2017 825,4800 0,22% 824,0400 826,3000 818,8600 34.970.131 46.872.784,91
    30/8/2017 823,6500 0,12% 827,5300 829,8800 822,4800 28.231.774 38.364.905,73
    29/8/2017 822,6700 -1,88% 835,1900 835,5500 820,0100 37.147.286 53.614.473,62
    28/8/2017 838,4700 0,38% 834,1300 838,7500 832,5000 15.881.138 17.114.327,42
    25/8/2017 835,3000 -0,03% 835,5900 835,6600 830,6400 15.790.994 28.690.363,20
    24/8/2017 835,5500 0,77% 828,6700 835,6100 827,6900 15.481.862 23.806.549,80
    23/8/2017 829,1600 -0,43% 833,5400 835,7500 827,9600 16.432.650 26.278.938,55
    22/8/2017 832,7800 0,76% 827,7700 833,1900 825,8000 22.744.668 28.775.293,47
    21/8/2017 826,4600 0,20% 832,3000 833,2100 826,4100 24.315.038 34.375.157,88
    18/8/2017 824,8500 -0,87% 829,8000 829,8000 822,9300 29.713.216 39.613.569,85
    17/8/2017 832,0600 -1,23% 844,1500 844,2300 829,9700 35.699.411 37.213.201,54
    16/8/2017 842,4100 1,77% 831,5100 843,6900 830,6800 42.227.163 55.014.775,35
    14/8/2017 827,7700 0,51% 824,3100 828,9400 824,3100 21.894.858 34.699.261,48
    11/8/2017 823,5500 0,00% 832,8600 833,3200 823,5500 41.064.038 50.609.746,73

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΛΜΥ 0,1700 10,39 % 0,0160 7.109
    ΙΝΤΕΚ 0,8650 9,49 % 0,0750 3.953
    ΝΤΟΠΛΕΡ 0,2340 9,35 % 0,0200 45
    ΛΥΚ 0,7360 6,98 % 0,0480 9.474
    ΑΒΕ 0,1120 6,67 % 0,0070 24.870
    ΚΕΚΡ 1,4600 5,04 % 0,0700 24.784
    ΔΕΗ 1,2050 3,61 % 0,0420 301.262
    ΠΛΑΘ 2,0100 2,55 % 0,0500 12.657
    ΒΙΟΣΚ 0,3380 2,42 % 0,0080 110
    ΙΝΤΚΑ 0,8240 2,36 % 0,0190 176.025
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΙΕΡ 0,1750 -12,50 % -0,0250 151
    ΠΡΔ 0,0870 -8,90 % -0,0085 8.766
    ΕΛΒΕ 3,1600 -7,06 % -0,2400 62
    ΕΛΣΤΡ 1,1650 -6,05 % -0,0750 2.100
    ΝΑΥΠ 0,4760 -4,80 % -0,0240 868
    ΑΤΤ 0,1240 -4,62 % -0,0060 112.883
    ΣΕΝΤΡ 0,1035 -4,61 % -0,0050 18.505
    ΑΤΤΙΚΑ 1,1600 -4,13 % -0,0500 7.680
    ΜΠΡΙΚ 1,9200 -4,00 % -0,0800 1.180
    ΜΙΓ 0,0663 -3,91 % -0,0027 966.132
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΠΑΠ 8,5400 -0,81 % -0,0700 4.092.850
    ΟΤΕ 9,5700 -0,83 % -0,0800 2.940.258
    ΜΟΗ 21,4000 -3,17 % -0,7000 2.821.017
    ΕΤΕ 1,4000 0,00 % 0,0000 2.553.885
    ΑΛΦΑ 1,1510 0,88 % 0,0100 2.084.480
    ΕΥΡΩΒ 0,5125 -2,75 % -0,0145 2.031.681
    ΜΠΕΛΑ 12,7000 0,32 % 0,0400 1.635.510
    ΜΥΤΙΛ 7,6600 -1,54 % -0,1200 1.029.896
    ΤΙΤΚ 19,5400 0,41 % 0,0800 893.321
    ΦΡΛΚ 4,4650 -1,65 % -0,0750 870.208
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,5125 -2,75 % 3.965.549 2,03εκ.
    ΕΤΕ 1,4000 0,00 % 1.828.273 2,55εκ.
    ΑΛΦΑ 1,1510 0,88 % 1.827.688 2,08εκ.
    ΜΙΓ 0,0663 -3,91 % 966.132 65.202
    ΠΕΙΡ 1,0700 -2,99 % 694.292 746,8χιλ.
    ΟΠΑΠ 8,5400 -0,81 % 478.653 4,09εκ.
    ΟΤΕ 9,5700 -0,83 % 305.248 2,94εκ.
    ΔΕΗ 1,2050 3,61 % 301.262 361,2χιλ.
    ΙΝΛΟΤ 0,6060 -1,46 % 299.262 180,1χιλ.
    ΦΡΛΚ 4,4650 -1,65 % 192.801 870,2χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΦΡΛΚ 4,4650 -1,65 % 192.801 0,37 %
    ΙΝΚΑΤ 1,0000 -1,96 % 82.468 0,27 %
    ΤΙΤΠ 18,8000 -0,79 % 18.916 0,25 %
    ΙΝΤΚΑ 0,8240 2,36 % 176.025 0,23 %
    ΕΤΕ 1,4000 0,00 % 1.828.273 0,20 %
    ΙΝΛΟΤ 0,6060 -1,46 % 299.262 0,19 %
    ΕΥΡΩΒ 0,5125 -2,75 % 3.965.549 0,18 %
    ΠΕΙΡ 1,0700 -2,99 % 694.292 0,16 %
    ΟΠΑΠ 8,5400 -0,81 % 478.653 0,15 %
    ΔΕΗ 1,2050 3,61 % 301.262 0,13 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΠΡΔ 0,0870 -8,90 % 8.766 39,27 %
    ΦΟΡΘ 0,1150 0,00 % 113 33,04 %
    ΒΙΟΤ 0,1000 0,00 % 686 20,00 %
    ΙΝΤΕΚ 0,8650 9,49 % 3.953 15,82 %
    ΛΥΚ 0,7360 6,98 % 9.474 11,05 %
    ΒΙΟΣΚ 0,3380 2,42 % 110 10,91 %
    ΑΒΕ 0,1120 6,67 % 24.870 10,48 %
    ΑΛΜΥ 0,1700 10,39 % 7.109 10,39 %
    ΝΑΥΠ 0,4760 -4,80 % 868 10,00 %
    ΕΒΡΟΦ 0,5450 -2,68 % 1.290 9,82 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%