Συνεχης ενημερωση

    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    03/4/2020 540,7400 -0,13% 540,7900 547,4900 535,4200 25.293.620 38.811.775,10
    02/4/2020 541,4400 0,93% 539,4900 547,5700 531,1600 43.078.935 56.007.688,87
    01/4/2020 536,4500 -3,91% 553,9900 554,4000 534,7900 34.588.745 58.966.504,28
    31/3/2020 558,3000 -0,07% 560,3100 582,5400 557,0800 62.519.424 82.402.651,36
    30/3/2020 558,7000 1,43% 549,5000 560,0200 539,8400 33.236.791 46.634.483,20
    27/3/2020 550,8500 -3,92% 570,1900 570,1900 548,2200 37.429.696 58.377.575,13
    26/3/2020 573,3500 3,78% 552,2500 577,4500 546,9900 60.039.141 91.615.035,50
    24/3/2020 552,4500 7,68% 514,0200 557,9900 514,0200 47.282.282 101.464.296,32
    23/3/2020 513,0700 -7,58% 553,1900 553,1900 513,0700 25.363.025 35.400.292,91
    20/3/2020 555,1300 5,68% 525,9800 566,6300 525,9800 59.660.292 94.378.910,99
    19/3/2020 525,2900 7,78% 487,6000 534,7800 487,6000 47.227.529 67.082.155,08
    18/3/2020 487,3500 -0,93% 490,6500 490,6500 473,1700 49.649.675 59.283.713,36
    17/3/2020 491,9400 1,56% 485,7700 501,9800 469,5500 75.644.576 97.205.115,43
    16/3/2020 484,4000 -12,24% 549,7300 549,7300 477,9800 49.419.365 62.519.560,48
    13/3/2020 551,9700 2,49% 540,3600 569,1000 540,3600 48.709.459 77.704.560,35
    12/3/2020 538,5500 -10,61% 602,4200 602,4200 538,3700 56.051.060 92.111.975,73
    11/3/2020 602,4800 -4,10% 627,4600 640,1700 596,3200 45.230.176 85.471.497,64
    10/3/2020 628,2500 5,93% 593,9000 645,0600 593,6800 62.339.460 104.118.268,87
    09/3/2020 593,0700 -13,39% 677,2500 677,2500 592,3400 79.280.742 137.041.771,06
    06/3/2020 684,7400 -5,96% 720,6400 720,6400 684,7400 67.837.497 120.983.366,03
    05/3/2020 728,1700 -5,50% 776,0200 776,4600 725,4200 53.689.421 112.631.847,92
    04/3/2020 770,5400 0,55% 762,5600 779,6700 758,9300 42.018.900 102.156.305,54
    03/3/2020 766,3200 6,38% 721,4200 774,3300 721,4200 60.591.268 151.217.015,74
    28/2/2020 720,3500 -6,31% 765,6900 765,6900 718,5100 80.580.970 181.246.093,01
    27/2/2020 768,8300 -5,24% 805,6400 815,6300 768,8300 56.599.519 126.209.828,74
    26/2/2020 811,3400 -2,69% 828,7300 828,7300 798,2800 48.679.571 125.405.904,87
    25/2/2020 833,8100 1,89% 816,2500 837,1700 812,5400 56.152.064 108.646.421,97
    24/2/2020 818,3500 -8,36% 885,4200 885,4200 809,7800 82.288.569 179.509.371,10
    21/2/2020 893,0300 -2,20% 911,6600 911,7400 892,9600 38.413.885 84.412.518,97
    20/2/2020 913,0800 -0,41% 918,4400 918,4400 910,4200 20.262.506 71.991.845,78
    19/2/2020 916,8000 0,55% 913,8800 919,7700 913,8800 17.098.197 65.030.259,32
    18/2/2020 911,8200 -0,86% 917,2900 917,5700 911,8200 20.064.298 50.319.333,61
    17/2/2020 919,7700 -0,27% 922,7400 926,1700 919,7700 9.559.041 28.484.017,83
    14/2/2020 922,3000 0,22% 918,6600 924,9500 918,6600 91.279.814 109.882.986,36
    13/2/2020 920,2400 0,29% 919,7900 920,4900 907,9800 24.464.031 64.819.146,33
    12/2/2020 917,5600 0,06% 918,6700 922,3000 917,5600 42.632.239 76.055.947,39
    11/2/2020 917,0000 1,55% 907,1000 917,6200 907,1000 51.341.626 74.909.108,32
    10/2/2020 902,9800 -0,87% 911,4600 911,4600 899,9900 26.374.842 52.896.486,60
    07/2/2020 910,9100 -1,14% 921,4200 921,4200 909,8800 22.798.275 50.896.772,19
    06/2/2020 921,4500 0,05% 923,7700 926,8800 917,0400 17.817.782 50.658.351,09
    05/2/2020 920,9900 0,46% 917,5100 926,1200 915,8500 17.599.954 52.189.550,42
    04/2/2020 916,7500 1,47% 911,1000 917,6500 911,1000 25.586.773 67.584.773,20
    03/2/2020 903,4700 -1,93% 905,0600 911,9400 897,3900 21.151.301 62.481.672,46
    30/1/2020 921,2100 -1,07% 928,1100 928,1100 911,4100 24.288.754 58.282.713,09
    29/1/2020 931,2100 -0,24% 935,3200 936,7800 931,1400 12.236.467 32.109.146,44
    28/1/2020 933,4300 -0,30% 937,2100 939,3300 930,9100 15.452.404 49.860.588,80
    27/1/2020 936,2500 -1,31% 945,0000 945,0000 930,9500 19.037.328 49.739.987,03
    24/1/2020 948,6400 1,01% 941,8100 949,2000 941,4700 21.281.545 60.308.112,59
    23/1/2020 939,1700 -0,40% 939,7900 942,0800 936,1900 18.376.826 46.040.907,47
    22/1/2020 942,9200 0,07% 943,2100 944,8700 940,2600 20.579.652 75.882.087,94
    21/1/2020 942,2700 0,22% 938,0600 943,6600 928,6600 26.119.264 119.359.855,31
    20/1/2020 940,2000 0,64% 934,6200 940,2000 932,1400 19.296.007 53.409.286,85
    17/1/2020 934,2200 0,22% 932,4800 934,2200 927,0300 20.384.712 62.468.276,98
    16/1/2020 932,1300 0,37% 930,1100 932,1500 923,8500 20.004.850 67.983.756,20
    15/1/2020 928,6600 0,54% 924,3500 929,2300 920,6000 37.127.628 89.920.624,97
    14/1/2020 923,6900 0,47% 920,2800 925,0900 916,4100 27.816.719 74.962.744,99
    13/1/2020 919,3900 -0,46% 923,7700 928,0000 917,3500 24.673.453 56.799.821,95
    10/1/2020 923,6300 -0,26% 926,6300 929,7100 921,8500 21.426.161 64.801.500,27
    09/1/2020 926,0600 1,30% 920,4300 927,2200 920,4300 47.924.792 100.332.205,12
    08/1/2020 914,1700 -1,14% 916,0500 916,0500 904,8400 173.421.809 257.957.354,60
    07/1/2020 924,6900 0,50% 916,9500 927,2100 916,0400 22.609.720 61.518.548,05
    03/1/2020 920,0900 -1,14% 926,1100 926,1100 909,6000 19.812.066 51.152.886,00
    02/1/2020 930,7100 1,53% 917,9900 930,7600 916,1100 16.231.720 40.566.711,11
    31/12/2019 916,6700 -0,12% 916,9300 919,7100 913,6300 10.450.791 35.639.662,43
    30/12/2019 917,7900 -0,30% 920,7400 921,8700 911,2900 15.048.719 47.206.203,65
    27/12/2019 920,5400 0,88% 913,3000 920,5800 911,5800 13.288.559 36.465.423,58
    23/12/2019 912,5200 2,29% 893,3200 912,5200 892,0100 19.167.652 65.762.322,00
    20/12/2019 892,0600 -1,19% 901,5300 901,7100 891,7300 36.151.058 117.184.977,48
    19/12/2019 902,7800 -0,32% 905,6000 906,1400 900,3300 29.279.880 81.491.441,76
    18/12/2019 905,6400 1,25% 893,5900 905,6600 893,1000 36.952.838 105.598.784,50
    17/12/2019 894,4900 1,56% 881,1100 894,4900 880,6800 33.241.737 101.451.877,57
    16/12/2019 880,7600 -1,16% 891,9900 895,1000 880,7300 19.276.472 62.490.461,31
    13/12/2019 891,0800 0,66% 889,8600 897,4400 887,0000 25.194.205 88.843.675,53
    12/12/2019 885,2100 0,14% 885,8100 888,0000 877,6800 24.012.995 68.576.782,92
    11/12/2019 883,9600 2,59% 864,8100 884,0800 864,8100 32.703.277 86.226.419,93
    10/12/2019 861,6700 -0,24% 861,5300 867,1800 861,5300 19.692.438 58.694.216,87
    09/12/2019 863,7700 -1,08% 872,1500 873,3700 862,0800 19.653.688 55.868.309,80
    06/12/2019 873,2100 -0,61% 878,0200 880,6200 871,6400 16.084.429 49.003.694,51
    05/12/2019 878,5700 -1,14% 887,3000 889,0500 877,9600 13.105.331 44.760.814,07
    04/12/2019 888,6800 0,84% 880,2500 888,6800 878,7100 18.363.413 56.316.577,60
    03/12/2019 881,2800 -1,31% 891,9900 894,1000 873,0500 26.111.648 75.026.289,44
    02/12/2019 892,9700 -0,95% 899,8200 902,4100 892,9700 19.141.073 54.214.879,67
    29/11/2019 901,5800 0,20% 894,9500 901,6900 893,5700 31.043.458 84.878.283,71
    28/11/2019 899,7500 0,53% 896,2700 899,9600 890,0100 19.636.829 57.599.418,89
    27/11/2019 895,0300 0,36% 893,6100 898,6500 893,6000 25.790.474 67.330.814,57
    26/11/2019 891,8600 -0,71% 897,2400 897,3200 891,3300 41.717.126 142.492.969,95
    25/11/2019 898,2300 0,78% 892,8900 899,6000 891,4000 28.377.178 70.305.430,74
    22/11/2019 891,3000 0,90% 886,6400 891,5500 884,4700 19.685.561 64.250.240,50
    21/11/2019 883,3900 -0,78% 890,4700 890,4700 881,9800 20.641.283 58.029.990,85
    20/11/2019 890,3700 -0,34% 892,0900 894,7000 886,8700 18.690.703 73.426.314,64
    19/11/2019 893,3700 0,57% 890,0700 894,8200 886,8600 23.694.821 73.248.114,37
    18/11/2019 888,2900 0,34% 884,8300 896,4400 884,2300 30.728.009 88.162.548,98
    15/11/2019 885,2400 -0,52% 889,2700 892,3300 882,5500 24.664.636 70.611.308,99
    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 0,00% 631,2200 632,2200 617,1100 37.374.433 49.873.549,31

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%