Συνεχης ενημερωση

    782,80

    -3,40 (-0,43%)

    • Άνοιγμα 785,63
    • Υψηλό 796,56
    • Χαμηλό 782,80
    • Όγκος 35.215.220
    • Τζίρος 66.996.891 €
    • Πράξεις 22.636
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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 -1,23% 832,8600 833,3200 823,5500 41.064.038 50.609.746,73
    10/8/2017 833,7800 0,02% 833,4600 839,5900 832,6500 26.520.614 41.859.717,94
    09/8/2017 833,6100 0,38% 829,9500 833,6600 825,9600 19.909.599 41.439.200,85
    08/8/2017 830,4400 0,31% 827,3600 832,7800 827,3600 44.108.347 62.464.137,36
    07/8/2017 827,8600 -0,20% 830,6800 832,7000 827,1400 25.696.696 35.915.654,40
    04/8/2017 829,5000 0,45% 824,5700 830,6000 823,8700 21.491.524 27.985.193,34
    03/8/2017 825,8000 -0,03% 827,8000 828,9600 822,1200 29.916.305 56.976.575,34
    02/8/2017 826,0200 1,01% 820,7200 826,2100 819,0600 31.817.244 44.578.653,95
    01/8/2017 817,7400 0,68% 812,6000 822,3600 812,6000 49.916.664 56.673.226,48
    31/7/2017 812,2100 -0,95% 820,0500 820,0500 809,3800 46.615.409 54.620.516,24
    28/7/2017 820,0200 0,17% 817,8600 825,0800 817,6100 66.253.262 55.946.912,22
    27/7/2017 818,6300 -1,39% 829,5700 833,9900 818,5000 81.804.659 56.673.413,21
    26/7/2017 830,2100 -1,52% 842,5600 844,4000 827,5300 77.266.851 72.983.011,69
    25/7/2017 843,0500 -0,71% 850,3600 850,3600 840,2200 84.640.102 72.333.380,52
    24/7/2017 849,0700 0,37% 846,1300 849,6000 842,6000 184.967.327 59.905.102,46
    21/7/2017 845,9700 -1,00% 851,8800 852,4200 843,9000 71.579.843 67.437.138,52
    20/7/2017 854,5400 0,12% 856,0500 859,0000 850,0700 52.521.752 53.037.181,27
    19/7/2017 853,5400 0,64% 849,1200 854,4700 846,3300 52.066.192 57.748.182,82
    18/7/2017 848,0700 -1,17% 856,0100 856,9800 846,1700 69.933.761 78.379.629,29
    17/7/2017 858,0800 0,19% 858,9600 859,7800 853,8700 62.542.083 51.770.317,02
    14/7/2017 856,4700 0,34% 855,5300 857,7500 852,6000 79.112.851 65.616.488,18
    13/7/2017 853,5400 1,22% 845,3600 854,1400 844,5900 110.448.272 113.632.616,42
    12/7/2017 843,2200 -0,13% 845,0700 850,8800 842,1500 142.300.407 111.531.810,99
    11/7/2017 844,3300 0,06% 846,7600 850,9600 838,8500 123.193.492 100.502.428,25
    10/7/2017 843,8300 0,76% 839,8400 845,0600 837,5500 50.525.692 44.886.382,00
    07/7/2017 837,4300 -0,69% 842,0300 844,6600 835,9300 59.380.790 48.894.616,56
    06/7/2017 843,2500 0,23% 842,4100 846,4400 839,9800 106.265.403 90.136.383,95
    05/7/2017 841,3400 1,87% 824,5600 841,6900 824,5600 77.734.806 77.651.983,33
    04/7/2017 825,8900 -0,21% 827,6000 829,8800 825,7200 68.594.819 226.494.864,44
    03/7/2017 827,6500 0,47% 823,9500 829,5600 823,5700 67.782.818 52.293.280,73
    30/6/2017 823,7400 0,49% 821,1200 825,5500 817,6400 72.943.509 73.264.399,36
    29/6/2017 819,7200 -0,35% 823,6500 824,5800 819,2500 59.556.406 43.618.539,51
    28/6/2017 822,6200 -0,02% 820,4200 827,6600 819,8600 72.564.652 61.663.982,52
    27/6/2017 822,7700 0,45% 819,3300 823,1300 814,9100 43.831.608 43.101.466,10
    26/6/2017 819,0900 -0,17% 825,7300 827,5200 818,8300 73.924.607 55.852.387,29
    23/6/2017 820,5200 0,70% 815,5600 822,5200 809,1300 92.487.706 86.844.549,08
    22/6/2017 814,8100 -1,03% 823,0200 828,3200 814,7500 103.134.139 81.775.373,81
    21/6/2017 823,3200 -0,45% 823,2700 825,1700 818,5200 40.913.971 51.964.094,71
    20/6/2017 827,0100 0,71% 824,3300 827,5600 818,5200 73.452.752 89.893.756,35
    19/6/2017 821,2200 1,87% 809,4800 823,3300 809,2500 85.783.725 93.505.158,42
    16/6/2017 806,1200 0,80% 801,9700 814,6300 801,9700 198.082.428 243.031.820,66
    15/6/2017 799,7300 -0,15% 799,2500 800,7600 793,3200 104.360.555 73.028.060,04
    14/6/2017 800,9700 0,48% 800,1800 802,9600 793,2200 165.672.524 113.573.331,47
    13/6/2017 797,1300 1,60% 786,3800 797,6500 785,6500 133.785.532 101.760.033,06
    12/6/2017 784,6000 0,32% 784,8100 784,9400 778,4200 53.727.969 45.284.826,50
    09/6/2017 782,1000 0,39% 783,0100 783,0100 779,2500 46.612.853 42.340.544,24
    08/6/2017 779,0500 0,61% 776,0400 780,8400 775,9300 42.353.659 43.564.001,41
    07/6/2017 774,2900 -0,42% 776,6100 781,5000 768,7600 60.694.323 59.003.207,29
    06/6/2017 777,5300 -1,15% 787,2100 789,7300 776,3300 67.371.136 56.872.443,63
    02/6/2017 786,5700 0,60% 784,5500 789,0200 782,3200 104.526.887 79.444.010,98
    01/6/2017 781,8500 0,85% 776,4800 783,7500 776,2800 88.330.066 77.457.807,58
    31/5/2017 775,2400 -0,10% 773,9600 779,7800 769,1200 182.141.187 180.007.351,84
    30/5/2017 776,0200 -0,15% 774,2500 779,5100 772,1700 77.818.907 61.131.804,49
    29/5/2017 777,1900 -0,15% 776,2600 779,9200 768,9200 52.671.815 35.499.529,08
    26/5/2017 778,3500 0,85% 770,9900 778,4700 770,8300 71.566.297 57.788.410,78
    25/5/2017 771,8200 0,76% 765,3200 772,7300 752,0200 192.897.919 108.570.380,16
    24/5/2017 766,0300 -2,17% 785,0800 788,8800 765,2100 174.656.146 106.823.853,73
    23/5/2017 783,0300 -0,70% 784,2500 790,9200 770,7800 146.429.139 108.351.417,39
    22/5/2017 788,5300 0,56% 783,1200 788,9400 779,7300 102.393.479 69.656.489,02
    19/5/2017 784,1700 0,17% 787,9400 791,9200 783,9100 118.778.047 78.267.583,90
    18/5/2017 782,8300 -0,79% 782,1500 786,9900 778,9800 90.415.632 72.244.936,18
    17/5/2017 789,0800 0,04% 789,4400 800,0800 789,0800 134.395.923 120.536.027,20
    16/5/2017 788,7800 0,83% 783,9000 789,8000 780,5000 74.719.724 64.020.203,57
    15/5/2017 782,3200 -0,86% 787,5800 795,7200 782,3200 90.179.878 62.866.747,35
    12/5/2017 789,1300 -1,01% 796,1800 796,7600 786,7700 124.998.468 73.021.433,37
    11/5/2017 797,1600 0,66% 795,3400 799,1600 788,8500 186.530.709 133.071.977,34
    10/5/2017 791,9700 1,75% 777,3500 792,1400 776,3100 186.667.184 127.340.125,57
    09/5/2017 778,3700 1,96% 761,7400 778,6200 755,9600 153.647.989 140.805.954,55
    08/5/2017 763,4200 1,25% 755,7100 763,4200 753,5000 164.179.033 116.251.328,13
    05/5/2017 753,9900 0,68% 745,1800 754,0300 739,9500 129.524.971 86.243.377,93
    04/5/2017 748,9200 0,04% 750,9200 756,4200 745,5000 202.198.329 133.602.789,62
    03/5/2017 748,6100 2,00% 735,7800 748,7200 732,3400 139.934.520 104.539.008,70
    02/5/2017 733,9300 3,06% 718,1100 737,7500 718,1100 239.150.502 157.642.855,15
    28/4/2017 712,1700 0,80% 706,6700 714,0000 706,0800 132.388.588 85.616.728,19
    27/4/2017 706,5100 0,02% 704,9900 709,0000 703,7700 79.737.804 51.143.869,35
    26/4/2017 706,4000 1,30% 699,0300 706,4400 694,2300 157.729.443 79.018.211,73
    25/4/2017 697,3200 2,05% 685,6400 697,7500 685,5400 124.142.027 78.828.659,58
    24/4/2017 683,3000 1,75% 676,9700 684,8100 676,9700 84.623.879 66.762.079,38
    21/4/2017 671,5700 -0,42% 676,0700 678,0200 671,0400 30.459.686 27.842.972,07
    20/4/2017 674,4000 -0,67% 678,9900 679,9900 673,2900 31.160.010 25.444.499,68
    19/4/2017 678,9600 0,25% 677,0700 681,7500 675,4400 32.726.989 30.112.363,23
    18/4/2017 677,3000 -0,92% 683,7800 683,8500 673,9100 25.747.476 21.701.456,29
    13/4/2017 683,5700 -0,24% 685,9200 686,2300 680,7800 28.164.802 28.068.962,48
    12/4/2017 685,1900 0,75% 681,0700 685,7300 678,4100 46.424.761 34.632.956,75
    11/4/2017 680,0600 -0,21% 679,5000 681,8800 677,2400 28.099.317 25.249.261,22
    10/4/2017 681,4600 0,06% 682,8400 683,5800 678,4200 45.236.786 36.685.968,99
    07/4/2017 681,0800 1,48% 670,2100 683,2100 670,2100 102.120.400 62.305.135,98
    06/4/2017 671,1500 0,18% 671,7500 673,8500 667,4400 57.845.402 36.645.197,02
    05/4/2017 669,9700 0,53% 665,8900 670,0100 663,6000 58.430.415 42.407.629,97
    04/4/2017 666,4400 -0,13% 671,2200 673,4300 665,4000 39.694.601 33.891.140,95
    03/4/2017 667,3200 0,19% 662,6900 668,2100 661,8400 28.233.715 22.356.583,38
    31/3/2017 666,0600 -0,65% 665,7700 670,4900 662,5500 116.301.982 64.064.474,61
    30/3/2017 670,4200 0,28% 670,0500 674,9700 670,0500 60.490.182 49.724.386,96
    29/3/2017 668,5500 0,61% 664,5900 672,9300 663,1100 111.944.362 63.163.766,12
    28/3/2017 664,5200 2,78% 650,0900 664,5500 650,0900 82.203.360 53.040.709,98
    27/3/2017 646,5700 1,72% 637,4900 651,3700 637,4900 48.527.122 30.853.706,76
    24/3/2017 635,6600 -0,71% 635,5400 638,4200 630,5800 56.170.333 32.623.013,65
    23/3/2017 640,2000 -0,07% 641,4100 646,6200 638,0600 65.953.154 42.341.296,07
    22/3/2017 640,6500 0,04% 635,4600 640,6700 629,7300 66.909.570 43.418.673,57
    21/3/2017 640,4200 -0,57% 643,6500 647,5900 640,1300 88.842.352 52.962.989,72
    20/3/2017 644,1200 -0,10% 643,3300 646,8200 636,9300 74.182.300 40.235.341,73
    17/3/2017 644,7700 1,36% 638,0200 647,4600 636,3000 68.402.817 50.378.915,36
    16/3/2017 636,1300 0,50% 637,6400 641,0900 634,1900 62.725.051 32.791.656,44
    15/3/2017 632,9700 -0,93% 637,9400 639,7700 632,3700 55.106.844 35.646.022,07
    14/3/2017 638,9200 -1,89% 651,1600 651,1600 638,8200 53.042.439 34.207.626,74
    13/3/2017 651,2500 0,41% 648,5800 652,0000 647,9700 24.941.343 21.431.907,99
    10/3/2017 648,5900 -0,04% 647,4800 652,6300 644,9600 37.402.084 28.779.831,23
    09/3/2017 648,8500 -0,07% 650,8500 654,6100 647,6800 38.387.465 31.652.761,66
    08/3/2017 649,3100 0,96% 646,2300 655,9200 646,2300 60.494.829 43.830.990,51
    07/3/2017 643,1600 -0,05% 642,5400 646,2300 640,5700 31.439.195 24.942.031,80
    06/3/2017 643,5000 0,00% 648,1400 648,4100 640,2300 50.878.374 29.244.224,62

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΑΘΙΟ 0,2780 28,70 % 0,0620 20
    ΣΑΤΟΚ 0,0520 18,18 % 0,0080 600
    ΦΡΙΓΟ 0,2060 14,44 % 0,0260 86.067
    ΠΑΣΑΛ 0,0995 11,80 % 0,0105 4.050
    ΚΤΗΛΑ 0,7000 9,38 % 0,0600 11.554
    ΛΑΒΙ 0,2020 9,19 % 0,0170 52.729
    ΚΥΡΙΟ 0,8950 9,15 % 0,0750 1.171
    ΒΥΤΕ 0,6000 9,09 % 0,0500 6.758
    ΑΚΡΙΤ 0,1820 8,98 % 0,0150 390
    ΤΖΚΑ 1,6000 8,84 % 0,1300 20
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΠΙ 0,2000 -29,08 % -0,0820 5
    ΕΛΒΕ 2,7600 -6,76 % -0,2000 250
    ΛΙΒΑΝ 0,0370 -5,13 % -0,0020 1.060
    ΣΠΕΙΣ 5,2500 -4,55 % -0,2500 1.330
    ΚΡΕΤΑ 0,7280 -4,21 % -0,0320 1.828
    ΜΕΡΚΟ 40,0000 -4,08 % -1,7000 174
    ΦΟΥΝΤΛ 0,5800 -3,33 % -0,0200 9.860
    ΟΛΥΜΠ 2,0900 -3,24 % -0,0700 18.727
    ΠΡΟΦ 1,5300 -3,16 % -0,0500 17.257
    ΚΑΡΕΛ 264,0000 -2,94 % -8,0000 1.964
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 10,6000 -1,85 % -0,2000 16.659.211
    ΑΛΦΑ 2,0000 -2,15 % -0,0440 8.928.047
    ΕΤΕ 0,2824 -0,56 % -0,0016 5.330.345
    ΤΙΤΚ 21,3500 0,71 % 0,1500 4.918.761
    ΟΠΑΠ 9,2650 0,32 % 0,0300 4.647.160
    ΠΕΙΡ 2,7500 -1,79 % -0,0500 4.242.442
    ΦΦΓΚΡΠ 7,4000 8,03 % 0,5500 3.852.163
    ΕΥΡΩΒ 0,9050 -1,09 % -0,0100 2.460.460
    ΜΠΕΛΑ 13,9200 -1,83 % -0,2600 2.243.947
    ΜΟΗ 18,3600 -0,54 % -0,1000 2.240.505
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΤΕ 0,2824 -0,56 % 18.660.100 5,33εκ.
    ΑΛΦΑ 2,0000 -2,15 % 4.402.108 8,93εκ.
    ΕΥΡΩΒ 0,9050 -1,09 % 2.655.236 2,46εκ.
    ΟΤΕ 10,6000 -1,85 % 1.557.726 16,66εκ.
    ΠΕΙΡ 2,7500 -1,79 % 1.511.247 4,24εκ.
    ΜΙΓ 0,1300 -1,07 % 1.484.102 197,1χιλ.
    ΙΝΛΟΤ 0,9740 -1,91 % 722.624 714,5χιλ.
    ΦΦΓΚΡΠ 7,4000 8,03 % 529.330 3,85εκ.
    ΕΛΛΑΚΤΩΡ 1,5640 -0,89 % 504.006 788,5χιλ.
    ΟΠΑΠ 9,2650 0,32 % 500.384 4,65εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΦΦΓΚΡΠ 7,4000 8,03 % 529.330 0,79 %
    ΙΝΛΟΤ 0,9740 -1,91 % 722.624 0,45 %
    ΠΕΙΡ 2,7500 -1,79 % 1.511.247 0,35 %
    ΕΧΑΕ 4,6800 -2,70 % 196.861 0,32 %
    ΟΤΕ 10,6000 -1,85 % 1.557.726 0,32 %
    ΤΙΤΚ 21,3500 0,71 % 229.814 0,30 %
    ΑΛΦΑ 2,0000 -2,15 % 4.402.108 0,29 %
    ΕΛΛΑΚΤΩΡ 1,5640 -0,89 % 504.006 0,28 %
    ΕΤΕ 0,2824 -0,56 % 18.660.100 0,20 %
    ΓΕΚΤΕΡΝΑ 5,2200 1,75 % 193.270 0,19 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΛΙΒΑΝ 0,0370 -5,13 % 1.060 35,90 %
    ΝΑΥΠ 0,6600 4,76 % 670 29,05 %
    ΦΦΓΚΡΠ 7,4000 8,03 % 529.330 21,46 %
    ΑΚΡΙΤ 0,1820 8,98 % 390 20,96 %
    ΛΑΒΙ 0,2020 9,19 % 52.729 15,68 %
    ΠΑΣΑΛ 0,0995 11,80 % 4.050 14,61 %
    ΚΟΡΔΕ 0,5000 -2,91 % 325 13,59 %
    ΧΑΙΔΕ 0,4940 8,81 % 2.544 12,78 %
    ΠΑΝΓΑΙΑ 4,7800 0,00 % 49 9,62 %
    ΚΤΗΛΑ 0,7000 9,38 % 11.554 9,37 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%