Συνεχης ενημερωση

    889,84

    18,91 (2,17%)

    • Άνοιγμα 871,93
    • Υψηλό 891,00
    • Χαμηλό 871,35
    • Όγκος 42.189.627
    • Τζίρος 89.895.953 €
    • Πράξεις 33.661
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    14/11/2019 889,8400 2,17% 871,9300 891,0000 871,3500 42.189.827 89.088.172,46
    13/11/2019 870,9300 0,51% 865,4700 872,0700 861,8200 16.972.393 56.932.937,07
    12/11/2019 866,4800 1,23% 854,4500 866,4800 854,4500 22.243.987 57.548.171,71
    11/11/2019 855,9200 -1,01% 866,8100 866,8100 853,5300 17.736.380 41.086.933,01
    08/11/2019 864,6900 -0,55% 868,1500 870,1700 864,1200 41.998.946 68.279.938,43
    07/11/2019 869,4700 1,12% 859,1200 870,2200 859,1200 29.339.112 60.553.959,69
    06/11/2019 859,8100 -1,55% 870,7300 872,0600 856,6100 25.888.743 68.970.845,78
    05/11/2019 873,3400 -0,67% 877,3600 877,7400 862,0500 27.363.010 91.044.455,67
    04/11/2019 879,2500 -0,13% 879,4100 880,6500 876,5000 19.039.227 55.392.361,99
    01/11/2019 880,3600 -0,25% 881,8400 882,1000 877,6600 18.669.356 45.112.831,97
    31/10/2019 882,5700 0,78% 875,7200 882,5700 871,2900 28.029.867 71.170.035,33
    30/10/2019 875,7300 0,27% 872,2500 875,8800 869,5600 26.158.883 62.510.192,92
    29/10/2019 873,4000 0,13% 874,4400 876,2400 868,4800 31.056.678 76.197.962,71
    25/10/2019 872,3000 -0,19% 871,5000 873,0900 864,2200 17.697.160 39.616.486,48
    24/10/2019 873,9800 0,10% 873,4400 876,5900 869,2900 26.920.927 72.791.796,15
    23/10/2019 873,1300 -0,04% 872,7400 873,4700 866,7100 23.515.175 70.754.031,20
    22/10/2019 873,5000 1,27% 867,2800 874,8200 866,9500 26.959.785 82.102.997,16
    18/10/2019 862,5800 0,38% 858,8900 862,6600 855,0100 17.336.224 41.242.430,78
    17/10/2019 859,3200 0,11% 856,5300 864,2300 856,1500 28.596.574 72.817.363,58
    16/10/2019 858,3700 0,02% 857,9900 861,0300 853,9600 20.208.347 57.314.507,04
    15/10/2019 858,1600 0,27% 855,7200 862,8000 853,0100 21.288.413 56.029.157,06
    14/10/2019 855,8900 -0,01% 854,9800 856,0400 848,4500 21.421.285 35.551.710,31
    11/10/2019 855,9500 1,99% 842,7400 856,1900 841,1800 36.640.409 70.866.038,99
    10/10/2019 839,2200 0,90% 831,4800 840,4300 830,0900 25.781.615 53.236.438,61
    09/10/2019 831,7200 0,93% 823,9000 836,2200 823,7100 27.194.506 40.846.726,66
    08/10/2019 824,0600 -0,66% 828,8500 831,2900 818,9000 45.711.878 64.616.981,50
    07/10/2019 829,5200 0,63% 826,7700 830,9400 824,5100 14.140.127 29.696.691,05
    04/10/2019 824,2900 0,18% 824,5000 833,1100 818,3900 32.676.945 60.649.629,46
    03/10/2019 822,8000 -1,53% 830,8700 837,2700 822,1200 38.531.372 82.017.396,74
    02/10/2019 835,5500 -3,01% 856,5800 856,5800 834,4500 44.335.649 93.320.654,06
    01/10/2019 861,5000 -0,80% 865,3000 866,7600 861,0100 30.165.089 55.427.039,79
    30/9/2019 868,4200 -0,22% 868,7900 872,3000 862,7100 33.040.563 72.564.071,97
    27/9/2019 870,3500 0,48% 865,4700 871,7000 865,0200 26.320.045 63.403.632,68
    26/9/2019 866,1800 0,47% 863,2200 868,3300 862,6000 17.579.161 43.804.313,84
    25/9/2019 862,0900 -0,68% 866,3000 866,3000 851,2000 27.072.414 60.673.837,76
    24/9/2019 868,0100 0,63% 863,5000 868,1600 861,8300 34.927.551 61.190.708,89
    23/9/2019 862,5900 -1,55% 874,3500 874,3500 860,9800 24.830.150 52.823.088,56
    20/9/2019 876,1700 0,26% 872,1100 876,2100 866,7000 51.865.322 128.528.982,92
    19/9/2019 873,9300 0,15% 870,6300 875,8600 869,1400 29.414.515 70.017.163,66
    18/9/2019 872,5800 1,24% 865,6800 875,2200 864,4400 31.520.160 77.109.052,96
    17/9/2019 861,9100 -0,69% 867,5200 868,1600 859,5400 19.221.778 44.669.693,71
    16/9/2019 867,9400 1,28% 855,9100 868,1800 852,6300 38.740.235 76.210.505,75
    13/9/2019 856,9900 0,76% 850,8200 857,3900 848,1200 27.490.477 56.784.533,96
    12/9/2019 850,5500 -0,79% 856,6400 858,5300 848,5400 16.599.731 49.296.523,33
    11/9/2019 857,3000 0,88% 848,3200 857,5800 844,1400 22.508.667 57.510.358,88
    10/9/2019 849,8100 -1,05% 857,0400 857,0400 845,8800 20.467.318 58.149.968,62
    09/9/2019 858,8000 -1,22% 870,4200 870,6600 854,8900 18.963.833 41.460.873,58
    06/9/2019 869,3800 -0,60% 875,1000 877,1900 869,0000 25.961.693 49.419.828,21
    05/9/2019 874,6500 2,36% 860,4000 874,6500 858,9400 23.198.984 60.608.090,60
    04/9/2019 854,4800 0,07% 859,1600 864,2100 849,6200 20.392.341 60.002.950,44
    03/9/2019 853,8900 -0,77% 857,9600 857,9600 850,9300 17.530.653 44.000.725,43
    02/9/2019 860,5100 -0,87% 864,4400 864,4400 855,2000 16.070.558 34.564.800,57
    30/8/2019 868,1000 1,12% 860,7800 868,1200 858,8400 38.925.297 89.298.236,96
    29/8/2019 858,4600 1,78% 845,5000 858,5000 843,4600 34.340.534 84.898.052,40
    28/8/2019 843,4200 1,42% 829,6300 843,4200 825,3000 27.920.261 64.911.427,85
    27/8/2019 831,6400 0,32% 829,3300 831,6800 820,8600 34.119.598 92.903.796,94
    26/8/2019 828,9500 -0,33% 826,4100 830,7900 814,3000 19.568.849 39.895.860,35
    23/8/2019 831,7000 -1,60% 846,6200 848,3900 821,6800 27.854.772 53.400.273,82
    22/8/2019 845,2200 1,50% 837,6000 845,2800 831,7100 17.837.008 43.711.283,47
    21/8/2019 832,7200 0,36% 831,9200 837,1700 827,3900 16.783.954 40.427.959,03
    20/8/2019 829,7400 0,17% 831,2400 833,1700 822,7500 17.968.468 44.192.743,49
    19/8/2019 828,3000 4,58% 798,8400 831,2500 798,8400 27.884.200 61.155.186,47
    16/8/2019 792,0600 -0,85% 797,2200 801,8100 791,3400 26.689.233 57.010.949,77
    14/8/2019 798,8900 -2,40% 820,9900 826,1800 798,8900 38.093.629 68.645.048,66
    13/8/2019 818,5100 -1,52% 825,8100 825,9100 807,0100 58.123.479 95.296.630,47
    12/8/2019 831,1600 -1,08% 840,3600 847,1200 822,0300 30.160.316 63.227.891,04
    09/8/2019 840,2700 -0,77% 848,1300 852,2100 836,9300 14.772.227 33.137.544,14
    08/8/2019 846,8000 1,10% 842,5200 850,3100 831,7400 26.973.209 60.293.387,06
    07/8/2019 837,5600 -0,82% 848,4700 859,3300 837,3600 26.607.675 57.436.094,07
    06/8/2019 844,4700 -0,79% 850,1900 856,5200 840,5800 34.156.673 67.662.195,17
    05/8/2019 851,2000 -3,83% 879,5100 879,7200 850,8900 39.907.998 84.235.587,67
    02/8/2019 885,1100 -1,11% 888,9600 890,6500 882,7200 34.036.288 78.416.667,50
    01/8/2019 895,0400 -0,54% 897,5500 901,3600 894,8600 24.037.351 53.525.499,32
    31/7/2019 899,9300 1,14% 888,2900 901,5700 887,7400 49.492.777 95.899.890,40
    30/7/2019 889,8100 -0,58% 894,2600 896,9200 882,1500 34.155.807 74.974.451,60
    29/7/2019 895,0400 0,49% 891,2800 895,8600 889,6900 21.689.529 51.303.141,18
    26/7/2019 890,7000 0,53% 886,3400 892,1800 883,7200 30.579.228 61.348.991,33
    25/7/2019 885,9900 1,33% 877,9400 892,3700 876,4200 29.536.690 73.198.282,37
    24/7/2019 874,3400 0,54% 870,4700 879,3300 867,2300 25.362.622 59.219.550,79
    23/7/2019 869,6400 0,54% 866,1000 871,3900 858,1400 28.970.387 60.214.280,49
    22/7/2019 864,9900 -0,32% 870,1400 878,0100 864,1700 20.458.666 52.926.630,21
    19/7/2019 867,8100 -0,32% 872,9300 876,7400 863,8500 27.094.596 67.890.075,09
    18/7/2019 870,5800 0,30% 866,8000 877,0800 866,8000 30.584.738 65.256.900,60
    17/7/2019 868,0100 1,41% 854,6900 868,6000 853,9200 30.362.076 81.977.485,17
    16/7/2019 855,9100 0,54% 850,4500 858,4900 847,6000 25.775.203 57.286.489,75
    15/7/2019 851,2800 -0,82% 858,2500 863,1300 840,4200 20.718.299 52.661.441,44
    12/7/2019 858,3500 -0,58% 862,5800 865,1900 846,6500 30.985.980 67.533.238,84
    11/7/2019 863,3300 0,20% 862,4600 876,0200 857,2900 27.275.026 59.765.704,85
    10/7/2019 861,5700 2,50% 838,3700 864,1600 838,3200 32.635.018 66.341.324,83
    09/7/2019 840,5800 -4,28% 873,9400 875,4900 839,1400 47.673.645 100.683.728,91
    08/7/2019 878,1700 -1,84% 900,3100 900,3100 877,3500 38.721.857 90.268.600,55
    05/7/2019 894,6600 0,19% 895,5500 896,5000 887,5400 35.583.559 95.269.237,02
    04/7/2019 892,9400 0,18% 890,7200 893,0000 881,1100 39.070.790 76.921.963,04
    03/7/2019 891,3100 1,93% 876,6100 891,3100 875,0800 40.275.603 105.276.528,04
    02/7/2019 874,4700 0,01% 877,7700 877,7700 869,5700 29.725.695 62.992.909,77
    01/7/2019 874,3800 0,68% 871,2200 876,2400 866,8600 30.062.342 57.468.857,32
    28/6/2019 868,4800 1,09% 863,3000 868,5200 856,6200 57.791.920 122.497.395,82
    27/6/2019 859,1200 0,80% 854,4000 859,1200 850,8700 40.819.491 105.847.467,37
    26/6/2019 852,2700 0,66% 843,7300 852,2700 837,0300 25.049.473 65.740.260,83
    25/6/2019 846,6600 -0,32% 848,2700 855,1100 841,5100 26.763.839 61.601.266,61
    24/6/2019 849,3500 1,27% 841,4900 849,6900 840,8400 20.776.796 51.721.238,27
    21/6/2019 838,7200 0,23% 829,6900 838,7900 824,6800 39.150.617 104.439.151,77
    20/6/2019 836,7800 -0,86% 845,7100 848,0900 833,1900 46.301.506 83.578.976,70
    19/6/2019 844,0000 -1,09% 854,3700 856,1900 841,1800 37.860.717 76.850.475,92
    18/6/2019 853,3200 0,70% 846,9400 853,9600 835,1500 35.978.943 86.768.535,39
    14/6/2019 847,3600 -0,35% 849,0000 852,6200 842,6100 27.658.591 55.818.915,15
    13/6/2019 850,3700 0,79% 844,9700 854,1300 840,3300 39.260.694 93.898.756,03
    12/6/2019 843,7300 -0,26% 842,4200 847,6800 838,7100 34.022.074 70.689.586,84
    11/6/2019 845,9500 0,38% 845,2100 850,0900 838,1700 43.688.321 100.424.353,41
    10/6/2019 842,7600 3,28% 817,6900 846,6600 817,6900 52.610.505 106.284.482,73
    07/6/2019 815,9700 -0,12% 817,0200 820,9600 811,1000 22.191.224 47.594.559,68
    06/6/2019 816,9500 -0,54% 820,9300 829,2200 813,5200 30.355.563 58.093.852,33
    05/6/2019 821,4000 0,99% 816,6300 822,6800 808,9300 28.176.009 58.175.291,30
    04/6/2019 813,3300 -2,81% 836,4100 837,1500 811,1300 51.835.602 111.908.141,73
    03/6/2019 836,8400 0,79% 828,5200 837,8800 823,8500 64.145.446 136.574.020,88
    31/5/2019 830,2400 1,46% 813,6200 830,4100 807,0000 76.567.429 149.483.789,98
    30/5/2019 818,3300 3,19% 795,5000 819,7400 795,5000 69.356.026 129.187.042,05
    29/5/2019 793,0600 -0,20% 790,8600 793,1200 785,1700 46.054.125 91.438.439,83
    28/5/2019 794,6300 2,32% 780,0100 796,5300 773,6400 188.359.160 354.402.211,56
    27/5/2019 776,6000 6,09% 733,7200 780,4400 733,7200 94.981.836 171.718.443,97
    24/5/2019 732,0200 0,89% 727,1800 732,2600 726,0700 33.224.701 53.053.271,33
    23/5/2019 725,5600 -0,81% 730,2300 731,3600 720,3000 43.998.593 59.151.147,52
    22/5/2019 731,4900 -0,23% 734,1900 743,9000 731,4900 240.801.991 225.286.062,19
    21/5/2019 733,1800 2,23% 720,6500 733,3300 720,6500 84.546.967 99.637.848,29
    20/5/2019 717,2100 -1,66% 729,1500 731,3800 717,0200 26.483.207 49.691.076,68
    17/5/2019 729,3100 0,39% 727,4300 733,4000 726,2400 21.207.644 44.680.961,62
    16/5/2019 726,5100 0,50% 724,3500 733,5800 721,9300 31.061.533 65.228.736,21
    15/5/2019 722,8800 -1,25% 734,1400 740,5500 721,9100 31.411.407 59.400.578,04
    14/5/2019 732,0600 1,02% 725,2000 735,4900 724,4400 45.411.849 84.280.502,27
    13/5/2019 724,6500 -1,54% 734,8300 737,8600 724,5300 22.755.890 45.307.968,22
    10/5/2019 736,0100 1,01% 729,8100 743,2500 729,8100 25.943.081 49.879.539,20
    09/5/2019 728,6200 -1,94% 741,7400 741,7400 723,3500 29.168.216 52.626.415,53
    08/5/2019 743,0100 -2,10% 757,0500 757,6400 743,0100 33.236.505 61.609.267,63
    07/5/2019 758,9700 0,63% 756,0800 765,8500 755,8700 17.441.402 41.511.830,03
    06/5/2019 754,2000 -2,60% 768,6100 768,6100 753,2100 18.739.165 43.185.057,70
    03/5/2019 774,3700 -0,10% 775,5100 776,3700 772,7500 16.878.189 42.155.075,76
    02/5/2019 775,1600 0,25% 774,5800 777,4100 772,0500 21.314.053 44.337.915,35
    30/4/2019 773,2400 0,06% 772,8500 776,1600 767,3200 30.293.548 69.752.078,60
    25/4/2019 772,7400 0,01% 771,6700 776,1300 769,7800 16.221.730 31.930.278,40
    24/4/2019 772,6600 -0,48% 775,1300 776,0000 758,2400 32.911.457 63.158.725,77
    23/4/2019 776,4000 -0,26% 779,6000 785,3100 776,2200 23.718.134 49.737.706,27
    18/4/2019 778,4200 0,64% 771,9800 778,4200 768,8900 22.637.991 56.920.228,35
    17/4/2019 773,4400 -0,30% 775,2700 778,2300 771,8200 23.651.898 57.570.178,68
    16/4/2019 775,7800 0,29% 773,6600 776,5300 763,6200 41.031.528 71.325.855,85
    15/4/2019 773,5100 1,02% 768,6800 775,1000 767,0100 44.535.980 71.386.626,70
    12/4/2019 765,6700 0,20% 766,3100 768,1200 761,5400 25.719.505 54.048.494,23
    11/4/2019 764,1300 1,14% 756,0200 767,0800 755,9400 34.852.700 81.081.044,19
    10/4/2019 755,5300 0,31% 754,1200 755,5300 747,4900 26.840.390 59.097.852,07
    09/4/2019 753,1600 -0,06% 754,5400 758,9300 750,9200 33.709.185 72.850.230,03
    08/4/2019 753,5800 -0,11% 757,0200 757,0200 747,2300 24.999.430 44.064.855,15
    05/4/2019 754,4200 1,26% 743,9800 757,5600 743,9800 33.595.975 64.746.272,91
    04/4/2019 745,0000 -0,59% 747,7200 748,5300 742,4300 19.195.303 40.078.445,35
    03/4/2019 749,4000 0,80% 745,0000 751,0800 742,8800 27.806.657 57.701.572,54
    02/4/2019 743,4600 0,33% 743,1300 747,7600 739,6500 25.124.041 64.305.370,50
    01/4/2019 741,0100 2,72% 722,5500 744,7100 722,5500 42.462.926 75.406.898,66
    29/3/2019 721,3700 1,08% 713,3200 722,9400 710,4100 31.304.800 69.349.710,00
    28/3/2019 713,6600 -0,01% 714,7300 716,2600 708,6300 17.881.853 44.642.567,67
    27/3/2019 713,7300 0,21% 713,4800 718,8100 712,5300 21.089.307 41.619.886,34
    26/3/2019 712,2500 0,57% 706,9000 717,2800 705,9300 24.679.247 55.234.150,96
    22/3/2019 708,2400 -1,35% 720,6500 723,0000 707,3300 18.764.146 46.216.395,17
    21/3/2019 717,9000 0,34% 717,0500 722,8700 714,3300 46.648.254 60.509.163,92
    20/3/2019 715,4700 0,14% 713,6300 718,5000 710,0000 21.267.153 41.793.036,16
    19/3/2019 714,4400 -1,51% 726,0700 727,1600 714,3800 18.654.004 40.629.587,50
    18/3/2019 725,4100 0,46% 722,4000 730,8100 722,4000 18.486.948 36.641.796,03
    15/3/2019 722,1200 0,31% 721,1800 727,2700 718,6000 40.500.352 80.983.003,39
    14/3/2019 719,9000 1,37% 711,1800 723,5200 709,1700 35.184.125 65.526.735,22
    13/3/2019 710,1900 0,89% 704,1000 710,1900 702,9900 30.188.551 60.697.808,26
    12/3/2019 703,9100 1,06% 697,4000 704,4900 697,2500 29.828.362 58.296.975,52
    08/3/2019 696,5600 -1,12% 704,0300 704,0300 689,1600 23.638.814 39.896.735,94
    07/3/2019 704,4300 -0,39% 708,0900 715,4700 700,6700 37.766.738 54.240.828,34
    06/3/2019 707,1700 1,19% 699,8600 708,4400 697,9500 28.245.320 43.932.318,16
    05/3/2019 698,8300 -0,76% 703,9900 707,4600 696,5700 27.691.138 40.584.084,87
    04/3/2019 704,2100 -1,18% 714,9600 723,3700 701,9700 31.595.999 43.436.135,26
    01/3/2019 712,6100 0,72% 710,2000 719,1500 705,2000 75.578.316 108.524.337,17
    28/2/2019 707,5100 1,76% 694,3900 712,2300 693,1100 73.986.754 118.937.605,48
    27/2/2019 695,2400 0,35% 692,1100 695,9800 688,7400 20.111.460 44.523.979,64
    26/2/2019 692,8400 0,88% 687,0000 692,8400 685,4800 30.285.178 50.805.059,77
    25/2/2019 686,7700 1,46% 677,9100 690,8200 677,9100 67.182.540 83.090.870,77
    22/2/2019 676,8700 -0,04% 677,5700 679,0700 672,8300 22.570.558 39.829.347,30
    21/2/2019 677,1700 0,84% 671,8000 679,6000 671,5900 44.482.350 59.323.767,11
    20/2/2019 671,5000 0,68% 666,2500 672,2800 663,1000 15.606.838 32.785.996,12
    19/2/2019 666,9600 -0,07% 669,1900 675,0600 666,8300 29.622.068 35.361.510,76
    18/2/2019 667,4600 1,89% 656,2400 667,8700 656,2300 30.791.427 43.558.799,42
    15/2/2019 655,1000 0,16% 653,6400 655,9700 652,1800 12.893.549 26.238.704,77
    14/2/2019 654,0300 -0,31% 654,9800 659,8800 651,2800 20.484.545 43.984.362,40
    13/2/2019 656,0800 0,15% 655,2900 657,8000 652,0800 18.470.903 31.633.927,77
    12/2/2019 655,0900 0,08% 655,0600 659,0300 652,1700 18.437.590 28.921.363,10
    11/2/2019 654,5700 0,72% 648,1300 657,3600 646,2900 14.051.277 21.993.804,28
    08/2/2019 649,8700 0,73% 644,5300 653,1000 642,2200 14.494.668 22.460.066,74
    07/2/2019 645,1600 -1,41% 651,5300 654,2000 643,7400 24.702.805 35.176.494,27
    06/2/2019 654,3900 0,26% 654,1200 659,2000 653,2700 29.821.392 41.205.963,43
    05/2/2019 652,7100 0,85% 647,7800 652,7200 644,2600 25.888.977 33.107.096,52
    04/2/2019 647,1900 0,89% 641,7500 647,7200 641,6800 19.812.618 31.160.819,19
    01/2/2019 641,4800 1,08% 632,2700 641,5400 632,1500 25.247.211 44.176.763,78
    31/1/2019 634,6400 -0,16% 637,6100 640,5700 631,4200 26.076.885 51.540.497,10
    30/1/2019 635,6700 0,03% 636,2200 639,3600 634,1500 16.753.434 31.396.878,00
    29/1/2019 635,5100 0,76% 629,1700 635,5500 626,7200 17.757.356 31.656.767,48
    28/1/2019 630,7000 -0,41% 633,5300 636,5600 629,4200 16.592.214 29.460.244,33
    25/1/2019 633,3200 0,15% 633,4400 637,5500 629,7600 20.672.573 28.492.302,47
    24/1/2019 632,3400 0,16% 630,7900 632,5800 626,2600 17.753.383 31.312.585,36
    23/1/2019 631,3200 0,18% 629,0900 632,4100 626,8600 15.774.003 28.988.229,91
    22/1/2019 630,1700 1,76% 618,3900 630,9900 617,1200 28.495.365 60.237.965,48
    21/1/2019 619,2700 0,31% 618,1100 620,2800 614,4400 19.052.254 27.628.805,07
    18/1/2019 617,3700 0,07% 616,8300 620,2500 609,1700 40.351.293 62.413.293,64
    17/1/2019 616,9600 -0,93% 623,4800 624,2600 613,7600 30.968.263 41.177.214,44
    16/1/2019 622,7600 0,00% 622,9400 627,0600 618,0100 24.835.683 41.544.424,54
    15/1/2019 622,7800 -1,13% 631,2200 632,2200 617,1100 37.374.433 49.873.549,31
    14/1/2019 629,8800 -0,92% 632,0300 632,0300 623,6300 16.994.553 23.781.668,61
    11/1/2019 635,7000 0,39% 631,5400 635,7000 626,6800 15.466.381 41.552.451,14
    10/1/2019 633,2000 -0,79% 635,6600 636,9300 630,8800 26.575.398 47.202.387,99
    09/1/2019 638,2200 1,93% 625,5300 638,2200 625,1700 25.110.886 52.406.604,26
    08/1/2019 626,1300 0,89% 620,8700 627,3400 620,8700 14.322.470 29.627.928,88
    07/1/2019 620,6000 0,80% 616,2000 621,5900 615,9000 10.877.598 23.176.901,59
    04/1/2019 615,6900 1,42% 606,3700 615,7300 606,3700 11.540.194 26.126.889,43
    03/1/2019 607,0500 0,28% 603,2700 609,0000 600,1200 13.083.352 29.571.546,09
    02/1/2019 605,3400 -1,30% 612,0700 612,0700 602,1300 10.677.854 17.508.570,02
    31/12/2018 613,3000 1,57% 605,2000 613,3000 600,0300 28.721.972 41.515.042,62
    28/12/2018 603,8400 1,01% 600,1300 603,8400 597,0200 16.809.519 26.575.817,36
    27/12/2018 597,8300 -1,77% 612,3800 614,8200 597,0900 11.295.063 23.949.532,25
    21/12/2018 608,5800 -0,80% 611,3800 613,6800 607,5400 28.914.284 57.184.963,20
    20/12/2018 613,5000 -0,89% 615,1600 616,8600 608,0100 55.778.728 50.841.747,38
    19/12/2018 618,9800 -1,01% 626,1600 627,1700 617,5300 33.415.117 35.559.748,02
    18/12/2018 625,3100 -1,06% 629,8000 633,3700 623,2000 20.290.577 38.714.718,92
    17/12/2018 632,0400 -2,05% 644,0800 644,0800 631,1500 12.171.581 30.663.147,03
    14/12/2018 645,2400 -0,50% 647,2900 647,2900 638,9200 12.971.257 28.456.183,25
    13/12/2018 648,4900 0,36% 647,9500 650,0600 645,5400 25.908.442 51.540.063,42
    12/12/2018 646,1600 1,62% 637,1900 648,2600 634,2400 15.647.701 35.071.837,99
    11/12/2018 635,8400 -0,37% 639,3000 642,3700 635,8400 13.352.395 44.550.604,32
    10/12/2018 638,2000 -1,62% 646,0800 646,0800 635,5000 12.208.626 23.919.234,92
    07/12/2018 648,7100 -0,51% 654,5700 660,1500 648,6600 20.094.408 39.704.671,72
    06/12/2018 652,0400 -0,74% 652,4600 654,3900 644,3800 17.453.682 37.596.392,15
    05/12/2018 656,9200 -0,01% 652,7500 657,8700 646,8300 19.003.602 33.581.157,00
    04/12/2018 656,9600 -0,42% 658,4500 663,8900 654,2300 29.322.198 55.563.840,56
    03/12/2018 659,7200 4,68% 632,6800 662,5600 632,6800 60.194.976 95.605.667,70
    30/11/2018 630,2300 1,95% 618,2100 630,2300 610,7400 260.964.872 254.608.539,08
    29/11/2018 618,1600 2,50% 604,9700 620,2800 604,9700 47.921.986 60.615.340,48
    28/11/2018 603,1100 -0,19% 603,6900 606,7100 601,7000 30.160.484 35.869.644,57
    27/11/2018 604,2600 0,14% 604,5300 609,2800 602,4200 52.422.570 74.570.872,36
    26/11/2018 603,4300 0,14% 603,7000 618,9700 600,3500 62.111.496 64.592.012,65
    23/11/2018 602,6000 0,65% 598,8700 604,5800 598,6700 10.168.391 15.724.289,47
    22/11/2018 598,7300 -0,20% 600,4700 601,0300 596,3500 7.316.996 15.992.228,93
    21/11/2018 599,9500 1,16% 595,1600 604,2600 595,1600 17.620.783 29.273.017,72
    20/11/2018 593,0500 -3,91% 615,0600 615,2200 592,7000 26.427.406 48.230.131,23
    19/11/2018 617,1800 -1,36% 626,3900 626,3900 612,8400 27.771.492 35.463.841,45
    16/11/2018 625,6900 -0,78% 631,4600 636,6100 622,3400 28.213.883 36.796.296,15
    15/11/2018 630,5900 -0,64% 635,7100 637,8000 629,4500 25.567.691 36.664.238,86
    14/11/2018 634,6400 -1,45% 641,9000 641,9100 630,2900 47.431.617 55.940.951,03
    13/11/2018 644,0000 1,39% 635,9200 648,3900 635,3700 25.407.029 42.513.230,20
    12/11/2018 635,2000 -1,28% 643,6200 643,8400 633,8800 46.049.598 54.754.552,73
    09/11/2018 643,4200 0,43% 640,2400 646,0300 638,2600 227.723.273 225.973.206,82
    08/11/2018 640,6700 -0,01% 641,6200 649,3800 638,8700 17.416.977 31.320.285,25
    07/11/2018 640,7500 1,73% 630,2900 642,0800 630,2900 16.825.451 32.217.619,69
    06/11/2018 629,8400 1,78% 618,3000 631,2200 616,4400 13.720.381 31.308.765,18
    05/11/2018 618,8400 -0,09% 618,5800 621,8900 610,4200 19.705.512 31.835.338,00
    02/11/2018 619,4000 0,01% 624,1600 625,2100 612,8600 18.889.433 41.620.264,75
    01/11/2018 619,3200 -3,25% 640,8800 640,8800 618,4600 13.664.383 50.730.682,13
    31/10/2018 640,1500 0,55% 637,9800 643,0500 635,3600 29.785.186 65.123.689,61
    30/10/2018 636,6500 -0,53% 640,2900 641,8000 633,3800 12.426.442 25.726.040,13
    29/10/2018 640,0700 1,07% 633,9200 644,5000 633,9200 13.480.225 27.948.560,91
    26/10/2018 633,2700 -0,03% 631,4900 638,1200 628,7000 22.346.636 40.310.547,51
    25/10/2018 633,4600 0,14% 631,2800 640,5600 628,1100 19.629.546 35.756.187,66
    24/10/2018 632,5600 2,11% 622,0400 632,6600 619,7600 24.263.338 44.449.448,78
    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 0,00% 738,9400 738,9400 728,1500 24.143.439 129.129.823,26

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΕΒΠ 0,2380 13,33 % 0,0280 1.090
    ΕΠΙΛΚ 0,2880 9,09 % 0,0240 5.005
    ΧΑΙΔΕ 0,7400 8,03 % 0,0550 550
    ΠΠΑΚ 5,3500 7,00 % 0,3500 1
    ΕΤΕ 3,0600 6,66 % 0,1910 4.819.207
    ΑΛΦΑ 1,9250 6,65 % 0,1200 8.698.631
    ΦΙΕΡ 0,5700 6,54 % 0,0350 23.325
    ΜΙΓ 0,0964 6,17 % 0,0056 4.272.021
    ΕΥΡΩΒ 0,9640 5,99 % 0,0545 14.605.095
    ΜΙΝ 0,3000 5,63 % 0,0160 5.014
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΑΣΑΛ 0,1280 -20,00 % -0,0320 126.853
    ΑΚΡΙΤ 0,5800 -13,43 % -0,0900 5.011
    ΦΟΡΘ 0,4520 -5,83 % -0,0280 1.390
    ΙΛΥΔΑ 0,2780 -5,44 % -0,0160 1.250
    ΑΕΓΕΚ 0,0550 -5,17 % -0,0030 17.833
    ΑΒΕ 0,2200 -4,35 % -0,0100 50.640
    ΜΠΡΙΚ 2,2200 -2,63 % -0,0600 7.851
    ΑΣΚΟ 2,8400 -2,41 % -0,0700 116.791
    ΕΛΓΕΚ 0,3480 -2,25 % -0,0080 13.983
    ΑΝΕΚ 0,0550 -1,79 % -0,0010 41.492
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 1,9250 6,65 % 0,1200 16.310.451
    ΕΤΕ 3,0600 6,66 % 0,1910 14.438.353
    ΕΥΡΩΒ 0,9640 5,99 % 0,0545 13.785.808
    ΟΤΕ 13,4500 0,07 % 0,0100 5.847.898
    ΠΕΙΡ 3,0420 3,33 % 0,0980 5.187.011
    ΟΠΑΠ 9,6300 0,68 % 0,0650 4.371.950
    ΕΛΛΑΚΤΩΡ 1,7560 4,77 % 0,0800 4.308.417
    ΕΕΕ 30,2800 4,67 % 1,3500 3.067.096
    ΜΟΗ 21,6600 0,09 % 0,0200 2.828.931
    ΓΕΚΤΕΡΝΑ 6,8000 0,89 % 0,0600 2.432.287
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,9640 5,99 % 14.605.095 13,79εκ.
    ΑΛΦΑ 1,9250 6,65 % 8.698.631 16,31εκ.
    ΕΤΕ 3,0600 6,66 % 4.819.207 14,44εκ.
    ΜΙΓ 0,0964 6,17 % 4.272.021 403,9χιλ.
    ΕΛΛΑΚΤΩΡ 1,7560 4,77 % 2.514.643 4,31εκ.
    ΠΕΙΡ 3,0420 3,33 % 1.717.665 5,19εκ.
    ΑΤΤ 0,4480 4,31 % 600.100 264,4χιλ.
    ΔΕΗ 3,1740 1,93 % 568.028 1,80εκ.
    ΟΠΑΠ 9,6300 0,68 % 455.200 4,37εκ.
    ΟΤΕ 13,4500 0,07 % 435.287 5,85εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΛΛΑΚΤΩΡ 1,7560 4,77 % 2.514.643 1,17 %
    ΑΣΚΟ 2,8400 -2,41 % 116.791 0,89 %
    ΠΑΣΑΛ 0,1280 -20,00 % 126.853 0,85 %
    ΑΛΦΑ 1,9250 6,65 % 8.698.631 0,56 %
    ΕΤΕ 3,0600 6,66 % 4.819.207 0,53 %
    ΜΛΣ 1,0800 1,41 % 63.753 0,51 %
    ΕΚΤΕΡ 1,3000 3,59 % 53.228 0,47 %
    ΜΙΓ 0,0964 6,17 % 4.272.021 0,45 %
    ΕΥΡΩΒ 0,9640 5,99 % 14.605.095 0,39 %
    ΠΕΙΡ 3,0420 3,33 % 1.717.665 0,39 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΠΑΙΡ 0,3000 0,67 % 27 27,52 %
    ΣΑΤΟΚ 0,0355 0,00 % 3.270 19,72 %
    ΑΝΕΠΟ 0,1000 0,00 % 1.084 17,00 %
    ΑΝΕΚ 0,0550 -1,79 % 41.492 13,39 %
    ΦΙΕΡ 0,5700 6,54 % 23.325 13,08 %
    ΑΒΕ 0,2200 -4,35 % 50.640 11,30 %
    ΤΖΚΑ 4,0400 3,59 % 127 10,77 %
    ΙΝΤΕΚ 0,9500 0,53 % 797 10,58 %
    ΣΠΙ 0,3760 0,00 % 9.181 9,57 %
    ΔΟΜΙΚ 0,1970 -0,51 % 15.400 9,09 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%