Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 11:42 2.020,79 +0,41 +8,28  Τζίρος: 41,57 εκ€

Συνεχης ενημερωση

    ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

    2.018,73

    6,22 (0,31%)

    • Άνοιγμα 2.011,91
    • Υψηλό 2.020,83
    • Χαμηλό 2.011,91
    • Όγκος 6.080.517
    • Τζίρος 41.609.855 €
    • Πράξεις 9.955
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    11/9/2013 988,8500 -0,40% 989,9800 999,6300 982,9600 28.100.553 ,00
    10/9/2013 992,8300 1,58% 986,5400 1001,9700 981,8700 63.070.387 ,00
    09/9/2013 977,3400 4,05% 942,8800 977,3700 939,8300 43.881.601 ,00
    06/9/2013 939,3400 1,03% 929,9600 948,3100 929,6500 34.575.220 ,00
    05/9/2013 929,7800 0,91% 922,3700 931,7300 922,1500 14.112.609 ,00
    04/9/2013 921,4000 0,10% 917,8500 928,4600 915,7000 21.123.922 ,00
    03/9/2013 920,4600 2,37% 899,0800 926,4300 898,6800 16.836.646 ,00
    02/9/2013 899,1900 -0,08% 901,3000 909,6800 892,7500 13.870.071 ,00
    30/8/2013 899,9200 0,69% 896,6800 908,8000 896,6800 19.506.349 ,00
    29/8/2013 893,7700 1,45% 881,8400 900,8500 881,8400 14.060.107 ,00
    28/8/2013 881,0300 -0,04% 876,3700 889,1300 869,2100 16.349.459 ,00
    27/8/2013 881,3500 -4,08% 913,5400 929,2700 875,7600 29.459.697 ,00
    26/8/2013 918,8200 -0,61% 925,9100 929,2700 916,5700 7.357.404 ,00
    23/8/2013 924,4700 2,94% 898,3100 927,7200 896,4700 16.805.692 ,00
    22/8/2013 898,0800 -0,63% 903,3800 908,9000 892,4600 11.730.667 ,00
    21/8/2013 903,7600 0,85% 897,2800 912,6200 891,1500 15.661.215 ,00
    20/8/2013 896,1100 -3,33% 915,9400 916,5300 889,9500 18.225.137 ,00
    19/8/2013 927,0000 -2,95% 948,9400 949,1800 921,2500 16.558.239 ,00
    16/8/2013 955,1800 -0,26% 955,9400 957,6100 940,2100 17.439.731 ,00
    14/8/2013 957,6800 -0,35% 956,9500 958,8400 940,3700 17.219.621 ,00
    13/8/2013 961,0100 -1,66% 973,8500 981,1900 959,8800 30.853.653 ,00
    12/8/2013 977,2100 2,12% 957,2500 977,2100 951,5200 28.443.896 ,00
    09/8/2013 956,9300 0,87% 950,1700 957,0100 940,4300 25.286.578 ,00
    08/8/2013 948,7200 2,46% 927,2100 948,9200 925,4200 22.335.260 ,00
    07/8/2013 925,9500 0,02% 923,3700 929,0100 915,5200 12.512.747 ,00
    06/8/2013 925,7300 0,87% 914,7800 928,6200 914,7800 18.021.514 ,00
    05/8/2013 917,7500 0,13% 916,3500 922,5500 911,0500 18.738.558 ,00
    02/8/2013 916,5600 1,83% 901,0600 916,6100 900,8400 23.219.324 ,00
    01/8/2013 900,1200 1,75% 883,8000 900,2000 883,8000 14.113.782 ,00
    31/7/2013 884,6000 2,04% 867,0800 885,3300 862,8300 13.660.034 ,00
    30/7/2013 866,9000 -0,86% 873,9300 876,7400 862,0400 9.319.972 ,00
    29/7/2013 874,4000 1,00% 867,5900 879,3100 867,5900 13.781.671 ,00
    26/7/2013 865,7200 2,63% 848,4000 865,7200 843,1000 13.259.264 ,00
    25/7/2013 843,5500 0,27% 841,6900 843,5500 831,7400 16.134.516 ,00
    24/7/2013 841,2400 -0,13% 842,2000 845,7000 835,9700 10.453.314 ,00
    23/7/2013 842,3300 0,02% 842,1300 853,4000 839,5300 11.034.847 ,00
    22/7/2013 842,1600 0,62% 836,6000 845,2200 830,2800 14.128.676 ,00
    19/7/2013 836,9800 -1,18% 845,3300 846,3500 834,8100 23.036.706 ,00
    18/7/2013 846,9500 1,71% 834,1100 847,5400 833,3600 25.397.969 ,00
    17/7/2013 832,7300 1,72% 819,8200 836,7900 814,9400 34.381.202 ,00
    16/7/2013 818,6200 2,21% 799,7800 819,4800 789,4300 30.197.984 ,00
    15/7/2013 800,9100 -0,41% 805,3100 808,8400 788,8100 10.121.902 ,00
    12/7/2013 804,1900 -0,90% 814,9600 828,8400 804,1900 27.096.944 ,00
    11/7/2013 811,5100 -0,98% 822,2200 831,2800 808,0800 17.748.744 ,00
    10/7/2013 819,5400 -2,24% 836,3500 836,3500 810,1200 18.185.586 ,00
    09/7/2013 838,2900 -2,34% 861,0900 870,9900 838,2900 24.482.220 ,00
    08/7/2013 858,4000 2,08% 842,0600 858,5000 840,1100 17.281.417 ,00
    05/7/2013 840,9200 2,32% 821,0900 844,5300 820,8400 15.861.550 ,00
    04/7/2013 821,8600 0,35% 819,1400 833,0000 811,4500 19.701.288 ,00
    03/7/2013 819,0300 -0,58% 821,1000 828,3500 796,4800 51.100.895 ,00
    02/7/2013 823,8300 -3,24% 850,5300 856,0700 823,8300 19.407.861 ,00
    01/7/2013 851,4200 0,45% 850,2000 859,2900 834,7400 27.662.553 ,00
    28/6/2013 847,5700 2,51% 829,9800 847,7200 827,0900 28.485.203 ,00
    27/6/2013 826,8100 -1,17% 837,4500 840,5900 806,2600 32.497.876 ,00
    26/6/2013 836,5800 -0,49% 842,8800 857,6200 825,1100 16.371.153 ,00
    25/6/2013 840,7100 1,29% 830,6600 856,3600 830,6600 21.311.573 ,00
    21/6/2013 830,0100 -6,11% 877,9200 886,4600 829,0100 27.756.243 ,00
    20/6/2013 884,0200 -3,66% 920,5200 920,5200 880,6000 16.583.901 ,00
    19/6/2013 917,6200 -0,04% 913,3600 931,0000 908,3900 16.174.180 ,00
    18/6/2013 918,0300 1,16% 917,3400 935,7200 883,8500 46.288.636 ,00
    17/6/2013 907,4700 -1,27% 916,7700 916,7700 883,8500 22.280.044 ,00
    14/6/2013 919,1100 2,50% 901,7800 924,7600 900,0900 29.298.656 ,00
    13/6/2013 896,6800 3,41% 859,4000 896,9600 844,3000 42.605.786 ,00
    12/6/2013 867,0800 -3,21% 890,2400 905,9300 863,3500 48.656.350 ,00
    11/6/2013 895,8600 -4,67% 938,2500 938,2500 888,4000 88.188.856 ,00
    10/6/2013 939,7800 -4,69% 966,6100 968,5800 925,8100 25.106.225 ,00
    07/6/2013 986,0500 0,93% 977,4700 989,5500 965,2200 16.743.539 ,00
    06/6/2013 976,9500 -0,85% 978,8700 987,0300 972,0100 15.777.081 ,00
    05/6/2013 985,3600 0,39% 980,4400 991,2600 971,4800 17.629.288 ,00
    04/6/2013 981,5000 -2,78% 1006,9000 1016,0800 976,3800 90.444.882 ,00
    03/6/2013 1009,5700 -0,49% 1014,3100 1022,9500 1001,4200 51.394.339 ,00
    31/5/2013 1014,5300 1,98% 996,0800 1022,7400 979,1200 86.663.880 ,00
    30/5/2013 994,8700 -1,37% 1001,2900 1012,4100 983,0300 105.390.109 ,00
    29/5/2013 1008,7200 -2,80% 1037,1300 1039,0000 1007,9800 68.182.884 ,00
    28/5/2013 1037,8300 -0,10% 1041,3800 1059,7700 1031,7000 76.518.901 ,00
    27/5/2013 1038,8900 0,36% 1036,9500 1052,2900 1034,9400 85.490.293 ,00
    24/5/2013 1035,1200 -0,31% 1038,1400 1054,0900 1028,4100 77.026.934 ,00
    23/5/2013 1038,3900 -3,91% 1077,4600 1077,4600 1038,3900 112.662.536 ,00
    22/5/2013 1080,6500 -0,94% 1088,9300 1096,6600 1063,8000 137.169.439 ,00
    21/5/2013 1090,8900 -3,96% 1130,5300 1130,5300 1073,6800 154.045.834 ,00
    20/5/2013 1135,8300 -1,45% 1158,8600 1159,9700 1109,9600 140.409.724 ,00
    17/5/2013 1152,6000 1,62% 1138,2800 1152,6000 1114,6600 194.002.430 ,00
    16/5/2013 1134,2800 1,85% 1114,6000 1134,3700 1102,8000 134.452.923 ,00
    15/5/2013 1113,6700 3,74% 1081,5200 1113,9500 1081,5200 122.147.252 ,00
    14/5/2013 1073,4700 0,77% 1068,6400 1078,9600 1056,4700 115.908.787 ,00
    13/5/2013 1065,2200 2,98% 1032,2700 1067,7800 1032,2700 113.156.012 ,00
    10/5/2013 1034,3900 -2,99% 1068,2100 1070,2700 1025,6700 96.144.894 ,00
    09/5/2013 1066,2900 2,21% 1043,6000 1067,0200 1040,5600 94.136.464 ,00
    08/5/2013 1043,2800 6,06% 988,6000 1057,7100 988,6000 93.343.468 ,00
    02/5/2013 983,6400 0,98% 970,4200 984,7000 960,7400 46.208.066 ,00
    30/4/2013 974,0900 -0,81% 983,7800 993,0300 957,2600 65.289.426 ,00
    29/4/2013 982,0100 2,08% 964,5200 999,8500 961,6500 60.399.179 ,00
    26/4/2013 962,0300 -0,92% 970,5700 981,6900 955,3800 78.723.797 ,00
    25/4/2013 970,9300 2,11% 955,6200 972,3500 955,6200 73.916.268 ,00
    24/4/2013 950,8400 0,92% 945,0100 951,9800 944,6200 33.786.142 ,00
    23/4/2013 942,1800 -0,12% 941,2000 946,6500 929,5000 44.547.023 ,00
    22/4/2013 943,3300 1,79% 929,3200 945,3000 929,3200 50.463.233 ,00
    19/4/2013 926,7300 0,86% 918,6600 943,6600 918,6600 34.725.064 ,00
    18/4/2013 918,8100 -0,53% 922,2400 932,6400 915,2400 30.543.156 ,00
    17/4/2013 923,6700 1,10% 910,9300 927,3500 905,3500 30.999.301 ,00
    16/4/2013 913,6200 -1,28% 917,9000 921,8600 902,6900 31.645.964 ,00
    15/4/2013 925,4900 -0,11% 919,2300 936,5900 905,9800 40.210.689 ,00
    12/4/2013 926,5500 -0,04% 931,7200 931,9600 904,3800 51.621.777 ,00
    11/4/2013 926,9100 2,63% 899,3300 929,9300 895,0300 60.704.124 ,00
    10/4/2013 903,1300 3,03% 875,6800 903,1300 869,5800 61.696.920 ,00
    09/4/2013 876,5400 5,72% 830,8800 877,0500 829,4800 43.477.218 ,00
    08/4/2013 829,0800 0,74% 825,7400 831,7800 799,0400 61.886.150 ,00
    05/4/2013 822,9500 -2,35% 846,2400 847,0900 821,7300 27.188.368 ,00
    04/4/2013 842,7600 0,59% 839,0300 852,6400 839,0300 16.369.506 ,00
    03/4/2013 837,8200 -2,16% 858,5900 859,0400 837,8200 19.587.128 ,00
    02/4/2013 856,2900 -1,48% 868,6200 879,1300 843,8100 28.324.531 ,00
    28/3/2013 869,1900 2,30% 856,4100 874,0300 847,9300 25.151.869 ,00
    27/3/2013 849,6200 -3,99% 884,7100 886,4800 821,2100 33.559.361 ,00
    26/3/2013 884,9400 -4,90% 924,2500 924,2500 879,1700 38.278.435 ,00
    22/3/2013 930,5300 0,61% 923,7000 934,1600 911,8700 34.584.545 ,00
    21/3/2013 924,8600 -0,63% 931,2800 934,7800 907,0700 21.477.667 ,00
    20/3/2013 930,7300 0,79% 919,3700 936,8700 913,2000 26.414.898 ,00
    19/3/2013 923,4300 -3,85% 951,0600 951,0600 920,7400 33.475.641 ,00
    15/3/2013 960,4200 -0,81% 967,5000 976,1600 958,4500 60.902.029 ,00
    14/3/2013 968,2900 -0,50% 972,4500 976,3200 961,3400 38.892.649 ,00
    13/3/2013 973,1200 3,39% 937,8700 973,7700 935,4300 34.850.120 ,00
    12/3/2013 941,1700 1,23% 929,0200 946,4300 927,1200 22.655.666 ,00
    11/3/2013 929,6900 -2,38% 951,1900 951,1900 927,5600 31.195.647 ,00
    08/3/2013 952,3400 1,68% 936,9500 955,4700 932,8100 33.447.933 ,00
    07/3/2013 936,5700 -2,79% 965,8000 967,6700 934,7900 41.119.274 ,00
    06/3/2013 963,4500 -0,38% 969,2500 976,3400 956,1700 31.768.575 ,00
    05/3/2013 967,1500 -0,29% 968,3400 982,5400 964,3800 24.089.279 ,00
    04/3/2013 969,9700 -2,06% 986,2000 987,7400 958,1500 31.430.822 ,00
    01/3/2013 990,4200 -1,74% 1009,1600 1014,4400 985,2300 20.934.560 ,00
    28/2/2013 1007,9900 0,95% 1004,0200 1019,3400 1000,4200 27.975.300 ,00
    27/2/2013 998,4800 0,70% 992,6300 1003,5800 989,7900 25.880.957 ,00
    26/2/2013 991,5600 -0,38% 989,1300 1000,8500 970,3200 39.889.065 ,00
    25/2/2013 995,3700 -0,79% 1006,6800 1012,2700 990,3400 33.314.614 ,00
    22/2/2013 1003,3200 0,70% 993,2900 1004,3100 972,0500 27.105.462 ,00
    21/2/2013 996,3000 -4,15% 1031,6300 1031,6300 993,3200 37.958.580 ,00
    20/2/2013 1039,4900 0,12% 1039,6100 1049,0500 1034,2700 24.735.539 ,00
    19/2/2013 1038,2600 1,12% 1027,6000 1038,2600 1020,1000 31.006.127 49.364.184,93
    18/2/2013 1026,8100 -1,72% 1048,6600 1048,9500 1025,9100 21.610.589 44.996.606,76
    15/2/2013 1044,7600 1,19% 1030,2800 1049,8200 1030,2800 31.295.771 64.623.533,78
    14/2/2013 1032,4300 0,48% 1024,9300 1040,7300 1023,4500 34.122.520 65.256.064,41
    13/2/2013 1027,5200 0,53% 1020,7700 1033,0900 1006,0900 33.180.629 63.151.361,46
    12/2/2013 1022,1300 0,87% 1010,9400 1037,4900 1005,0300 21.910.729 50.131.329,92
    11/2/2013 1013,3500 -0,90% 1021,9800 1025,6800 1009,9300 21.440.251 36.063.142,03
    08/2/2013 1022,5700 -1,88% 1047,4700 1052,8300 1022,5700 21.642.184 45.777.518,56
    07/2/2013 1042,1600 0,67% 1037,9800 1046,2000 1026,2100 32.766.698 59.711.990,76
    06/2/2013 1035,1900 2,31% 1018,6200 1043,2300 1018,1800 41.022.449 78.120.542,20
    05/2/2013 1011,8500 1,66% 989,3200 1016,7200 989,3200 25.637.646 55.371.878,32
    04/2/2013 995,3000 1,84% 975,9200 998,9500 972,2200 25.726.210 55.558.391,56
    01/2/2013 977,2700 -0,96% 986,0500 1002,4900 974,5200 24.385.505 63.754.537,46
    31/1/2013 986,7600 -1,01% 990,9400 994,3600 970,4500 30.020.340 72.425.379,82
    30/1/2013 996,8200 -0,84% 1005,1700 1013,5600 994,0200 26.910.929 48.515.262,42
    29/1/2013 1005,2800 -0,84% 1014,9200 1016,9600 990,9400 63.092.989 114.697.914,89
    28/1/2013 1013,7900 -0,07% 1020,3600 1029,2000 1009,5800 28.340.908 68.582.246,81
    25/1/2013 1014,5300 2,74% 992,6400 1016,5600 981,2300 29.733.844 67.132.299,19
    24/1/2013 987,4500 -3,14% 1020,7200 1024,6000 978,4300 58.278.731 132.449.907,21
    23/1/2013 1019,4100 2,02% 1000,0900 1019,6700 997,4600 47.805.080 77.778.683,31
    22/1/2013 999,2000 2,41% 977,7800 999,4000 970,1000 38.741.591 62.091.066,61
    21/1/2013 975,6700 0,18% 981,3700 990,9800 967,7800 45.660.893 64.271.056,06
    18/1/2013 973,9500 2,12% 957,0400 978,9200 956,9200 34.004.787 68.151.564,09
    17/1/2013 953,7100 0,10% 961,2600 961,2600 944,9000 21.826.685 44.474.758,36
    16/1/2013 952,7800 0,18% 954,3100 970,8700 952,7800 25.294.164 45.589.027,26
    15/1/2013 951,0500 -1,78% 968,3400 972,6800 941,0200 40.613.341 64.726.695,31
    14/1/2013 968,2900 -1,17% 980,8800 1000,0500 963,8400 46.256.111 85.568.805,99
    11/1/2013 979,7200 -0,52% 981,8800 989,0500 968,8300 39.720.060 68.143.419,69
    10/1/2013 984,8500 0,10% 984,7000 990,9100 970,4900 34.013.817 64.543.854,11
    09/1/2013 983,9100 0,35% 985,5900 986,5400 960,6500 38.978.861 69.523.466,38
    08/1/2013 980,5200 1,14% 968,7000 992,3400 964,8200 41.909.499 80.346.428,35
    07/1/2013 969,4300 0,54% 966,9000 971,8200 957,7500 35.504.986 51.144.564,63
    04/1/2013 964,1900 1,25% 954,0000 966,3900 949,0900 47.889.011 61.353.256,32
    03/1/2013 952,3000 1,17% 936,6400 952,4900 930,5500 30.836.922 46.313.059,88
    02/1/2013 941,2600 3,67% 914,0100 944,1500 914,0100 23.211.481 45.548.851,76
    31/12/2012 907,9000 0,73% 900,8000 908,5300 899,0800 10.752.130 17.740.409,26
    28/12/2012 901,3600 -1,24% 912,2800 919,1900 901,3600 23.985.243 33.588.050,72
    27/12/2012 912,7000 1,76% 894,2400 918,4000 894,2400 31.037.664 43.653.759,99
    21/12/2012 896,8800 1,84% 879,6800 900,8400 873,1400 50.616.662 84.121.060,46
    20/12/2012 880,7000 0,26% 872,5500 885,9600 872,3300 35.786.915 51.081.256,60
    19/12/2012 878,4100 4,81% 844,0500 879,2300 844,0500 40.602.684 62.104.121,74
    18/12/2012 838,0800 -0,76% 847,6500 850,0600 833,9900 38.102.768 47.549.847,25
    17/12/2012 844,4600 -1,47% 861,2700 865,9900 836,5300 55.248.294 67.222.322,42
    14/12/2012 857,0500 -0,32% 859,6700 862,7700 853,1800 21.454.531 35.763.321,76
    13/12/2012 859,7600 -1,54% 871,6100 877,3900 849,0000 38.285.367 59.890.862,98
    12/12/2012 873,2500 0,14% 874,9100 880,9800 864,5400 35.299.793 63.960.810,27
    11/12/2012 872,0300 2,28% 857,7000 873,7300 853,7000 37.968.313 60.041.173,90
    10/12/2012 852,6300 1,42% 837,5400 852,6800 832,3800 31.669.815 49.517.730,99
    07/12/2012 840,7300 1,09% 832,9300 841,4300 831,8100 28.769.505 45.644.857,85
    06/12/2012 831,7000 1,59% 819,6800 836,8500 819,6800 45.371.970 99.157.050,81
    05/12/2012 818,7100 1,05% 813,1800 820,6300 810,3300 22.175.361 35.045.402,97
    04/12/2012 810,1700 -1,13% 818,8800 828,4300 806,4100 29.989.840 34.942.519,93
    03/12/2012 819,3900 1,27% 811,2700 824,7300 811,2700 34.175.094 44.029.174,31
    30/11/2012 809,1400 -0,86% 814,6200 817,3000 803,3200 39.488.738 56.284.853,90
    29/11/2012 816,1600 -0,80% 828,8300 837,1200 813,4800 39.892.064 50.313.148,41
    28/11/2012 822,7200 -2,87% 843,5000 844,2300 821,6500 54.780.979 60.005.068,51
    27/11/2012 847,0600 0,29% 850,3900 855,3500 828,1200 65.277.668 89.454.115,59
    26/11/2012 844,5700 -0,06% 846,3000 851,9700 837,6500 27.079.134 35.043.834,65
    23/11/2012 845,0400 -0,21% 843,4100 854,1000 838,8900 52.267.478 55.325.906,61
    22/11/2012 846,8000 1,99% 833,1000 852,9600 831,9900 60.460.968 74.678.093,15
    21/11/2012 830,2700 1,10% 818,2300 830,7900 794,0700 54.432.598 63.367.311,28
    20/11/2012 821,2300 0,04% 824,3700 826,5100 813,1300 43.371.863 51.540.550,73
    19/11/2012 820,9100 3,85% 793,8200 821,8600 793,8200 49.347.961 51.394.907,87
    16/11/2012 790,4900 0,31% 787,2600 799,2900 784,7300 33.580.146 37.701.617,08
    15/11/2012 788,0600 -0,84% 792,8900 805,1000 785,1900 38.652.782 42.014.809,43
    14/11/2012 794,7200 2,45% 778,4800 797,5600 778,4800 51.326.799 59.094.691,42
    13/11/2012 775,7200 0,37% 769,2000 779,2800 758,0300 79.156.652 81.381.225,35
    12/11/2012 772,8500 -3,63% 805,0400 816,4200 760,0800 73.475.509 72.628.000,29
    09/11/2012 801,9900 0,92% 787,1200 805,2600 782,8900 43.992.541 49.196.335,29
    08/11/2012 794,6700 -3,77% 822,7400 822,9000 783,3400 55.992.301 59.030.621,50
    07/11/2012 825,8000 -0,79% 835,6000 843,4000 820,0300 34.565.276 47.371.199,98
    06/11/2012 832,3700 0,40% 832,8500 844,0200 824,2300 58.514.152 69.481.296,65
    05/11/2012 829,0700 3,35% 804,8300 831,7700 787,6300 83.172.320 76.947.985,93
    02/11/2012 802,2100 5,38% 762,6100 803,7200 759,2100 72.141.377 68.567.307,03
    01/11/2012 761,2400 -5,00% 796,9700 808,3400 754,1600 87.934.461 102.392.036,37
    31/10/2012 801,3200 -1,74% 819,1400 836,4700 783,3400 58.930.840 76.785.624,45
    30/10/2012 815,5400 -0,50% 817,3700 840,2700 800,3100 85.968.655 102.754.524,31
    29/10/2012 819,6100 -6,28% 867,9000 871,1300 818,0600 86.982.735 111.355.100,19
    26/10/2012 874,5400 -0,76% 875,4700 883,5400 869,2100 34.590.154 45.446.661,71
    25/10/2012 881,2200 -0,96% 894,0700 901,2700 873,2900 59.083.521 84.646.422,02
    24/10/2012 889,7800 1,86% 865,1700 892,5500 855,0600 73.163.663 98.475.657,58
    23/10/2012 873,5100 -2,29% 892,3600 897,7200 871,3200 64.507.093 82.438.767,77
    22/10/2012 894,0100 2,68% 872,1400 910,9900 871,6100 108.363.480 126.046.147,00
    19/10/2012 870,6400 0,90% 865,4000 877,0700 855,6900 65.516.995 75.237.780,33
    18/10/2012 862,8800 -0,27% 866,2300 881,7100 857,8400 102.948.997 118.381.921,79
    17/10/2012 865,2200 1,81% 854,6900 868,7900 848,7500 72.632.038 89.825.294,62
    16/10/2012 849,8200 1,78% 841,0000 854,2400 830,0000 49.355.064 68.031.615,50
    15/10/2012 834,9900 1,23% 826,5600 841,1600 823,4000 38.342.888 56.577.289,60
    12/10/2012 824,8600 3,28% 803,1800 827,1200 802,6700 38.684.778 55.746.133,43
    11/10/2012 798,6600 -0,10% 798,5400 811,2600 782,1400 40.462.515 61.602.743,92
    10/10/2012 799,4200 -3,64% 828,6100 830,1300 796,2700 47.030.367 56.059.019,31
    09/10/2012 829,5900 0,55% 823,3300 840,1000 821,8100 51.569.364 60.689.482,95
    08/10/2012 825,0900 -0,59% 835,2000 848,3600 816,9600 64.865.176 89.789.817,52
    05/10/2012 829,9600 5,05% 794,1100 832,0800 794,1100 80.386.561 86.343.433,78
    04/10/2012 790,0400 1,62% 780,0300 790,7500 774,2200 34.631.951 42.022.831,09
    03/10/2012 777,4800 -0,44% 782,8600 793,4400 776,4000 40.040.119 57.244.366,08
    02/10/2012 780,9400 4,91% 742,4800 781,4500 742,0900 45.644.448 65.900.880,99
    01/10/2012 744,4200 0,72% 742,9900 755,3900 739,5300 28.512.679 43.205.749,45
    28/9/2012 739,1200 -0,45% 746,9300 755,3600 736,9800 23.499.406 34.896.061,04
    27/9/2012 742,4400 -1,68% 761,8500 765,1200 742,4400 23.243.426 38.596.976,26
    26/9/2012 755,0900 0,38% 750,9400 760,0300 742,4200 26.921.136 43.791.363,23
    25/9/2012 752,2000 -0,30% 750,2600 756,8000 739,5200 33.797.883 47.253.705,42
    24/9/2012 754,4800 -2,75% 772,4800 778,0500 753,7600 32.039.910 47.024.375,08
    21/9/2012 775,7800 1,58% 766,2100 790,7100 766,1400 49.551.595 78.784.799,39
    20/9/2012 763,6900 1,41% 747,4300 781,5300 745,8500 48.840.263 80.635.333,87
    19/9/2012 753,0600 -0,39% 759,9900 770,3200 750,9900 58.166.706 99.726.170,95
    18/9/2012 755,9800 2,86% 731,3600 760,4800 717,5700 69.578.074 75.061.137,04
    17/9/2012 734,9900 -1,08% 747,8000 754,6400 733,7700 35.462.571 46.701.812,54
    14/9/2012 743,0100 0,17% 747,7800 768,0500 728,3800 70.172.004 103.423.577,31
    13/9/2012 741,7600 -3,73% 769,2400 782,7900 739,6500 90.285.278 104.002.790,57
    12/9/2012 770,5300 5,33% 734,2600 774,7900 732,1200 104.341.413 124.793.742,88
    11/9/2012 731,5100 0,75% 728,6600 732,5900 711,0600 62.665.004 58.905.813,20
    10/9/2012 726,0500 4,70% 693,9800 729,2100 689,3200 73.031.999 78.905.659,92
    07/9/2012 693,4900 2,14% 683,0500 696,5200 683,0500 37.907.728 48.286.205,90
    06/9/2012 678,9600 0,58% 676,0100 682,9700 667,7300 32.649.481 41.029.354,25
    05/9/2012 675,0700 3,57% 652,4600 675,0700 651,6200 41.601.150 52.728.071,44
    04/9/2012 651,7700 1,46% 642,9800 653,6200 642,3000 17.718.282 19.620.114,31
    03/9/2012 642,3700 -0,69% 647,7800 651,8100 642,2200 18.160.992 16.435.290,83
    31/8/2012 646,8200 2,82% 628,4500 647,0400 628,4000 24.433.682 21.791.246,51
    30/8/2012 629,1000 -1,83% 639,6300 641,4700 629,0300 18.121.949 15.154.574,74
    29/8/2012 640,8400 1,49% 630,5600 641,5800 630,5600 17.260.900 15.890.038,89
    28/8/2012 631,4100 -2,27% 643,4900 643,4900 631,0200 18.156.034 21.342.259,21
    27/8/2012 646,0800 0,32% 647,5300 654,2500 644,1400 21.144.713 29.791.571,51
    24/8/2012 644,0400 2,28% 629,5900 645,4700 626,8300 15.512.958 19.370.983,82
    23/8/2012 629,6900 -1,54% 642,2200 647,5000 627,7200 17.741.304 25.885.050,48
    22/8/2012 639,5700 -0,51% 641,5000 647,9200 639,2600 19.296.479 27.254.386,09
    21/8/2012 642,8400 2,65% 626,5200 645,6900 626,4100 30.018.998 74.617.298,49
    20/8/2012 626,2200 -2,04% 640,0000 640,0000 625,1200 10.501.499 15.028.109,33
    17/8/2012 639,2700 1,22% 630,6200 639,3200 628,3600 10.422.326 17.746.884,09
    16/8/2012 631,5600 1,57% 626,0400 631,6100 621,5200 12.510.827 15.311.430,39
    14/8/2012 621,7700 -0,23% 623,8900 626,3800 620,5100 7.841.686 9.146.225,34
    13/8/2012 623,2200 0,81% 620,8600 626,1800 618,1400 11.116.872 15.809.860,28
    10/8/2012 618,2300 0,97% 611,6400 622,5900 610,6600 9.033.097 11.323.677,74
    09/8/2012 612,2900 0,13% 610,9800 613,8600 608,2300 13.556.876 19.768.239,44
    08/8/2012 611,5000 -1,44% 618,0100 621,9800 606,4500 9.894.382 15.326.824,85
    07/8/2012 620,4600 1,95% 611,3200 624,6300 610,7600 18.590.836 24.165.171,23
    06/8/2012 608,6200 1,76% 600,3900 610,1700 599,3700 11.928.001 14.226.668,14
    03/8/2012 598,1200 0,91% 596,1300 598,1500 589,8100 11.975.672 15.209.708,38
    02/8/2012 592,7400 -1,08% 601,6000 605,5200 592,3500 19.163.219 19.285.130,11
    01/8/2012 599,2200 0,09% 599,1600 602,9300 593,9800 18.247.628 22.338.214,41
    31/7/2012 598,6800 -0,13% 602,1000 605,6000 591,1500 29.918.788 28.604.331,82
    30/7/2012 599,4800 2,25% 588,0900 602,4800 588,0900 30.205.987 23.811.186,47
    27/7/2012 586,2600 0,52% 585,2400 592,0300 583,8800 14.540.820 14.289.469,42
    26/7/2012 583,2000 -0,83% 589,0400 590,3200 581,1800 14.349.599 18.514.852,07
    25/7/2012 588,0900 0,25% 586,6000 592,2400 580,8700 18.277.464 21.044.620,39
    24/7/2012 586,6400 0,10% 588,8600 593,5700 584,9600 14.276.459 16.403.818,26
    23/7/2012 586,0400 -7,10% 626,7400 627,4000 582,7400 32.275.961 35.559.753,09
    20/7/2012 630,8400 1,38% 624,9300 632,1700 622,2100 14.225.512 18.863.523,64
    19/7/2012 622,2600 1,40% 619,0800 622,2800 614,5600 12.036.057 15.416.107,57
    18/7/2012 613,6500 0,21% 612,2300 623,4900 612,1900 11.217.027 13.161.653,66
    17/7/2012 612,3800 -1,22% 621,7000 625,5400 612,2100 13.741.049 16.851.279,40
    16/7/2012 619,9700 -0,29% 623,8900 635,5200 619,0000 23.613.161 24.145.327,11
    13/7/2012 621,7800 3,60% 603,0300 621,9500 603,0300 15.760.509 17.444.319,82
    12/7/2012 600,1600 -0,92% 602,1100 615,7900 596,5800 17.980.759 18.555.425,05
    11/7/2012 605,7500 -2,56% 619,3300 620,4600 602,9300 18.892.822 22.127.247,16
    10/7/2012 621,6900 -3,26% 642,5900 651,7300 621,5800 29.324.407 31.254.446,73
    09/7/2012 642,6200 0,59% 641,4900 652,3300 634,3500 19.315.116 24.322.245,64
    06/7/2012 638,8600 0,28% 636,7300 644,5900 628,2200 18.849.063 23.221.176,69
    05/7/2012 637,0500 -2,03% 651,6100 662,4900 633,3000 29.182.132 39.661.914,35
    04/7/2012 650,2700 4,87% 618,3400 650,5100 615,3500 30.394.859 32.774.596,75
    03/7/2012 620,0700 0,75% 616,7500 620,0700 607,5000 18.483.955 21.318.725,66
    02/7/2012 615,4700 0,71% 612,3000 621,7300 610,2300 27.159.611 34.613.404,07
    29/6/2012 611,1600 5,68% 579,4800 613,3500 579,4800 40.070.349 50.709.868,09
    28/6/2012 578,3100 0,00% 578,4300 586,0100 570,4100 22.885.709 25.787.237,93

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    CENER 15,5600 2,77 % 0,4200 69.304
    ΚΥΡΙΟ 2,1200 2,42 % 0,0500 3.468
    ΙΝΤΕΤ 1,3200 2,33 % 0,0300 4.464
    ΠΡΔ 0,4500 2,27 % 0,0100 1.700
    QLCO 5,6000 1,82 % 0,1000 31.367
    ΜΙΝ 0,6940 1,76 % 0,0120 100
    ΜΑΘΙΟ 0,9050 1,69 % 0,0150 3.501
    ΕΛΙΝ 2,4000 1,69 % 0,0400 9
    EIS 1,5920 1,66 % 0,0260 53.200
    ΦΟΥΝΤΛ 1,2700 1,60 % 0,0200 2.500
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΚ 6,2500 -5,30 % -0,3500 614
    ΑΤΕΚ 1,4600 -3,95 % -0,0600 110
    ΜΕΒΑ 8,4000 -2,33 % -0,2000 1.064
    ΝΑΚΑΣ 3,6000 -2,17 % -0,0800 118
    ΣΑΝΜΕΖΖ 0,1784 -1,87 % -0,0034 227
    ΠΕΡΦ 7,1500 -1,79 % -0,1300 4.653
    ΒΙΟΣΚ 2,9300 -1,35 % -0,0400 11.169
    ΦΛΕΞΟ 7,6000 -1,30 % -0,1000 2.200
    ΛΟΥΛΗ 3,3500 -1,18 % -0,0400 1.656
    TITC 42,4500 -1,16 % -0,5000 7.998
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 6,7280 1,02 % 0,0680 3.334.964
    ΕΤΕ 12,6400 0,24 % 0,0300 3.099.577
    ΔΕΗ 16,9400 1,44 % 0,2400 3.031.682
    ΟΠΑΠ 16,9800 -0,70 % -0,1200 2.678.226
    ΙΝΛΟΤ 1,0720 0,19 % 0,0020 2.675.999
    ΕΥΡΩΒ 3,3190 -0,03 % -0,0010 2.662.265
    ΑΛΦΑ 3,5190 -0,03 % -0,0010 2.590.994
    ΜΟΗ 28,1000 0,72 % 0,2000 1.968.311
    MTLN 41,1000 0,98 % 0,4000 1.768.983
    CENER 15,5600 2,77 % 0,4200 1.072.941
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΙΝΛΟΤ 1,0720 0,19 % 2.490.264 2,68εκ.
    ΕΥΡΩΒ 3,3190 -0,03 % 801.557 2,66εκ.
    ΑΛΦΑ 3,5190 -0,03 % 736.351 2,59εκ.
    ΠΕΙΡ 6,7280 1,02 % 497.198 3,33εκ.
    ΕΤΕ 12,6400 0,24 % 245.256 3,10εκ.
    ΔΕΗ 16,9400 1,44 % 179.747 3,03εκ.
    ΟΠΑΠ 16,9800 -0,70 % 157.597 2,68εκ.
    CREDIA 1,4220 0,28 % 116.194 164,8χιλ.
    BOCHGR 8,0000 0,76 % 93.637 747,9χιλ.
    ΕΛΠΕ 8,1900 1,24 % 76.327 626,3χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    EIS 1,5920 1,66 % 53.200 0,35 %
    ΙΝΛΟΤ 1,0720 0,19 % 2.490.264 0,13 %
    ΒΙΟΣΚ 2,9300 -1,35 % 11.169 0,06 %
    ΜΟΗ 28,1000 0,72 % 70.244 0,06 %
    ΑΑΑΚ 6,2500 -5,30 % 614 0,06 %
    ΙΝΤΕΤ 1,3200 2,33 % 4.464 0,05 %
    ΕΚΤΕΡ 2,8400 0,00 % 13.639 0,05 %
    ΕΛΤΟΝ 1,9350 0,26 % 13.353 0,05 %
    ΔΕΗ 16,9400 1,44 % 179.747 0,05 %
    ΜΠΡΙΚ 2,7700 -1,07 % 22.447 0,05 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΑΑΚ 6,2500 -5,30 % 614 5,60 %
    EIS 1,5920 1,66 % 53.200 4,73 %
    ΙΝΤΕΤ 1,3200 2,33 % 4.464 4,55 %
    ΒΙΟΣΚ 2,9300 -1,35 % 11.169 4,38 %
    ΙΚΤΙΝ 0,4570 -0,65 % 10.686 3,70 %
    ΦΡΙΓΟ 0,4700 0,64 % 9.852 3,64 %
    ΟΛΥΜΠ 2,2600 -0,44 % 8.604 3,52 %
    CENER 15,5600 2,77 % 69.304 3,30 %
    ΕΛΧΑ 3,1850 -0,78 % 53.169 3,27 %
    ΝΑΚΑΣ 3,6000 -2,17 % 118 3,26 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%