Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 14:27 2.020,75 +0,41 +8,24  Τζίρος: 105,83 εκ€

Συνεχης ενημερωση

    ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

    2.020,16

    7,65 (0,38%)

    • Άνοιγμα 2.011,91
    • Υψηλό 2.026,08
    • Χαμηλό 2.011,91
    • Όγκος 19.254.390
    • Τζίρος 105.849.068 €
    • Πράξεις 27.946
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    04/2/2010 1951,7000 -3,33% 2023,4700 2024,0700 1950,5800 28.488.597 ,00
    03/2/2010 2018,9800 -1,92% 2075,3200 2102,2100 2018,6100 34.259.160 ,00
    02/2/2010 2058,4100 0,73% 2043,6600 2065,2300 2032,8900 27.576.612 ,00
    01/2/2010 2043,4000 -0,24% 2052,8600 2076,8500 2038,2800 29.108.084 ,00
    29/1/2010 2048,3200 3,15% 1996,6000 2054,5000 1989,8200 32.333.086 ,00
    28/1/2010 1985,8600 0,66% 1979,0800 2009,2600 1933,5200 37.439.132 ,00
    27/1/2010 1972,9300 -3,89% 2048,9600 2048,9600 1972,6000 27.384.354 ,00
    26/1/2010 2052,7700 -1,83% 2072,5700 2106,0300 2052,0400 23.710.462 ,00
    25/1/2010 2090,9400 2,81% 2026,8100 2103,0500 2014,6500 33.984.897 ,00
    22/1/2010 2033,7600 0,99% 1994,1100 2036,4800 1986,8000 28.306.322 ,00
    21/1/2010 2013,9000 -0,81% 2034,6600 2036,4700 1954,4800 45.108.319 ,00
    20/1/2010 2030,2800 -3,39% 2118,8000 2118,8000 2019,9200 28.686.228 ,00
    19/1/2010 2101,5400 0,54% 2093,2300 2110,4600 2003,3500 39.047.593 ,00
    18/1/2010 2090,2900 -2,53% 2148,8600 2158,0500 2076,2700 29.672.998 ,00
    15/1/2010 2144,5600 -2,32% 2198,8300 2216,4500 2137,0100 22.833.023 ,00
    14/1/2010 2195,4100 1,00% 2181,7200 2206,1700 2148,4300 32.131.383 ,00
    13/1/2010 2173,6700 -1,18% 2195,3800 2243,4500 2161,4400 28.027.419 ,00
    12/1/2010 2199,5300 -5,00% 2299,5300 2303,4000 2184,3300 35.319.924 ,00
    11/1/2010 2315,3100 -0,53% 2345,4000 2366,8200 2315,2100 23.567.495 ,00
    08/1/2010 2327,5700 0,76% 2314,4600 2338,3000 2283,5900 22.279.538 ,00
    07/1/2010 2310,1100 1,43% 2279,1700 2331,5900 2260,8700 41.852.212 ,00
    05/1/2010 2277,6000 4,01% 2193,9500 2280,9700 2190,2200 32.389.869 ,00
    04/1/2010 2189,7200 -0,29% 2209,1400 2209,1400 2187,0900 9.230.920 ,00
    31/12/2009 2196,1600 0,08% 2201,9800 2212,7700 2193,7100 8.313.580 41.300.251,08
    30/12/2009 2194,4900 -0,07% 2191,6800 2200,2500 2181,2300 14.385.979 49.158.251,18
    29/12/2009 2196,0300 -0,56% 2208,9500 2215,2800 2189,4400 8.974.204 50.284.184,46
    28/12/2009 2208,3400 0,02% 2213,7100 2236,1600 2207,9500 6.957.956 45.592.898,31
    23/12/2009 2207,9400 -0,25% 2232,1700 2247,2300 2207,3700 15.403.273 115.697.744,75
    22/12/2009 2213,4700 4,48% 2129,5100 2219,3000 2128,4100 22.995.804 181.121.454,77
    21/12/2009 2118,6000 -2,30% 2178,2600 2178,2600 2114,2100 21.428.563 102.552.342,03
    18/12/2009 2168,4300 -1,23% 2201,7100 2205,9600 2161,0900 35.824.041 176.757.080,04
    17/12/2009 2195,3500 -1,21% 2214,3200 2214,3200 2166,9400 36.910.229 212.300.516,75
    16/12/2009 2222,1400 2,40% 2164,9100 2222,1500 2153,9000 29.838.991 255.822.147,76
    15/12/2009 2169,9800 -2,12% 2200,1300 2209,4600 2161,9900 19.864.901 173.312.379,94
    14/12/2009 2216,9400 2,60% 2179,3500 2217,3300 2155,8000 24.812.563 181.210.450,91
    11/12/2009 2160,6800 -2,41% 2226,0900 2267,6300 2138,4900 38.505.960 270.385.262,05
    10/12/2009 2214,0000 5,15% 2118,0700 2219,9800 2100,6400 41.655.742 311.093.264,65
    09/12/2009 2105,4800 -3,36% 2165,8700 2165,8700 2074,9200 56.729.941 455.543.643,92
    08/12/2009 2178,7000 -6,04% 2325,0500 2331,1100 2176,9500 42.167.552 354.337.164,88
    07/12/2009 2318,6400 -2,73% 2369,8100 2369,8100 2310,4400 24.850.572 156.632.238,10
    04/12/2009 2383,6200 0,71% 2345,7500 2383,6200 2298,4500 25.172.239 237.133.365,25
    03/12/2009 2366,8600 -2,73% 2444,2100 2480,7500 2366,8600 35.607.842 258.203.086,49
    02/12/2009 2433,2400 0,34% 2438,6900 2442,8600 2399,9400 29.867.050 ,00
    01/12/2009 2425,0900 7,15% 2275,3200 2425,8100 2275,3200 42.285.870 ,00
    30/11/2009 2263,2700 0,26% 2263,7600 2291,7100 2234,8200 29.362.945 ,00
    27/11/2009 2257,4300 1,44% 2226,1800 2299,7800 2164,1100 51.037.294 ,00
    26/11/2009 2225,3200 -6,21% 2360,8700 2360,9700 2211,5900 47.298.296 ,00
    25/11/2009 2372,6100 -2,30% 2440,7100 2442,6800 2327,6500 62.519.468 ,00
    24/11/2009 2428,5400 -0,81% 2438,9100 2463,4200 2413,6800 25.930.766 ,00
    23/11/2009 2448,3600 1,78% 2431,2300 2457,2700 2374,6400 24.735.628 ,00
    20/11/2009 2405,6100 -3,67% 2489,6100 2500,8800 2405,1100 34.619.210 ,00
    19/11/2009 2497,1500 -1,26% 2541,7200 2545,6400 2493,9800 20.025.533 ,00
    18/11/2009 2528,9500 1,07% 2515,9000 2560,3800 2477,1300 33.759.132 ,00
    17/11/2009 2502,2700 -0,09% 2507,9400 2545,0900 2501,8900 27.939.325 ,00
    16/11/2009 2504,4300 -3,26% 2610,7500 2611,6300 2474,1200 36.166.389 ,00
    13/11/2009 2588,7100 -1,21% 2615,6000 2619,0600 2588,7100 20.144.645 ,00
    12/11/2009 2620,4400 -1,46% 2640,3200 2654,2300 2590,5400 28.273.361 ,00
    11/11/2009 2659,4000 0,25% 2663,7000 2685,7100 2654,9100 17.652.744 ,00
    10/11/2009 2652,6800 -1,33% 2709,0900 2709,0900 2635,0500 20.214.614 ,00
    09/11/2009 2688,4900 -0,48% 2736,8300 2737,2600 2684,3700 41.533.255 ,00
    06/11/2009 2701,4200 0,67% 2695,2400 2713,2400 2667,0000 23.915.744 ,00
    05/11/2009 2683,5700 1,17% 2642,0900 2683,5700 2617,5800 26.517.022 ,00
    04/11/2009 2652,6500 2,66% 2603,3200 2655,1200 2603,3200 28.011.450 ,00
    03/11/2009 2584,0400 -2,35% 2616,9700 2642,5400 2582,5200 33.178.457 ,00
    02/11/2009 2646,2400 -1,49% 2673,8400 2676,3600 2617,7000 26.882.904 ,00
    30/10/2009 2686,2100 0,62% 2690,9300 2724,0200 2675,0400 32.431.982 ,00
    29/10/2009 2669,6300 -1,56% 2706,2400 2706,2400 2599,2000 57.894.114 ,00
    27/10/2009 2711,9600 -2,49% 2764,9300 2769,8400 2710,2800 28.279.909 ,00
    26/10/2009 2781,1300 -2,01% 2827,5300 2834,1300 2781,0600 22.067.167 ,00
    23/10/2009 2838,1300 0,96% 2837,8100 2855,6100 2819,6000 22.811.458 ,00
    22/10/2009 2811,2600 -1,53% 2825,3700 2840,9900 2807,8800 25.116.104 ,00
    21/10/2009 2855,0700 -1,30% 2895,3900 2901,0300 2828,7800 41.576.343 ,00
    20/10/2009 2892,8200 0,98% 2877,9300 2915,4200 2860,7600 32.447.708 ,00
    19/10/2009 2864,6300 1,22% 2833,8100 2889,0000 2824,5200 30.249.970 ,00
    16/10/2009 2830,0100 -2,22% 2905,8300 2917,9900 2814,7000 47.534.687 ,00
    15/10/2009 2894,1500 -0,10% 2899,7100 2932,4500 2850,9200 43.066.422 ,00
    14/10/2009 2896,9100 3,17% 2832,6600 2908,7700 2832,6600 43.925.227 ,00
    13/10/2009 2807,8900 -0,81% 2834,7400 2846,5000 2797,7000 42.154.944 ,00
    12/10/2009 2830,7800 2,82% 2769,4800 2832,2700 2769,4800 54.668.095 ,00
    09/10/2009 2753,2300 0,53% 2754,2900 2762,8800 2724,5500 27.318.888 ,00
    08/10/2009 2738,7400 1,72% 2715,2600 2764,9200 2715,2600 31.880.368 ,00
    07/10/2009 2692,4200 0,52% 2695,5400 2727,5800 2691,9800 32.650.295 ,00
    06/10/2009 2678,5000 3,77% 2602,9100 2685,7700 2602,9100 37.991.240 ,00
    05/10/2009 2581,0700 -0,48% 2621,0400 2641,5000 2574,2000 22.846.780 ,00
    02/10/2009 2593,4300 -2,06% 2633,9300 2634,8900 2585,9200 26.782.221 ,00
    01/10/2009 2648,0500 -0,50% 2670,7300 2677,5100 2619,6400 25.686.838 ,00
    30/9/2009 2661,4200 -0,23% 2675,8000 2697,9500 2635,5700 34.122.068 ,00
    29/9/2009 2667,6200 0,59% 2672,7600 2689,3600 2650,1000 37.510.551 ,00
    28/9/2009 2652,0300 1,55% 2609,3400 2657,2700 2593,4100 37.158.977 ,00
    25/9/2009 2611,5600 0,09% 2601,6500 2627,2900 2594,1500 47.467.422 ,00
    24/9/2009 2609,2500 -0,09% 2597,5300 2644,5900 2577,1300 34.899.486 ,00
    23/9/2009 2611,5200 1,81% 2567,7600 2622,0500 2565,6400 39.231.110 ,00
    22/9/2009 2565,0500 1,47% 2542,5000 2567,6600 2542,3000 27.949.369 ,00
    21/9/2009 2527,9000 -1,07% 2555,6500 2560,8100 2527,9000 18.390.757 ,00
    18/9/2009 2555,3700 0,31% 2550,0000 2568,7800 2535,3500 27.059.540 ,00
    17/9/2009 2547,4700 -0,10% 2567,8600 2574,9000 2535,0900 36.425.139 ,00
    16/9/2009 2550,1300 0,72% 2548,3600 2576,4300 2540,5200 38.859.143 ,00
    15/9/2009 2531,9400 2,59% 2473,5600 2538,9300 2473,5600 40.521.218 ,00
    14/9/2009 2468,0000 -2,34% 2507,3800 2507,3800 2465,3100 34.507.888 ,00
    11/9/2009 2527,1100 0,66% 2524,3900 2534,8700 2510,7500 58.132.593 ,00
    10/9/2009 2510,5600 -0,95% 2544,3700 2548,7700 2501,0200 54.544.712 ,00
    09/9/2009 2534,5700 0,91% 2512,3300 2543,9000 2503,7400 25.828.943 ,00
    08/9/2009 2511,8100 0,59% 2511,5100 2528,7300 2493,4100 30.335.815 ,00
    07/9/2009 2497,1500 2,97% 2446,0700 2505,2600 2446,0700 26.358.896 ,00
    04/9/2009 2425,2300 0,46% 2429,8000 2450,5100 2404,6800 29.138.700 ,00
    03/9/2009 2414,2100 -2,57% 2460,6000 2460,6000 2364,2500 39.546.868 ,00
    02/9/2009 2477,9800 -1,26% 2497,0800 2497,7800 2447,5600 22.292.991 ,00
    01/9/2009 2509,5200 1,75% 2481,8200 2509,9100 2442,5800 19.660.192 ,00
    31/8/2009 2466,4100 -2,91% 2518,7800 2518,7800 2466,4100 35.585.700 ,00
    28/8/2009 2540,4000 -0,16% 2549,5500 2569,2900 2529,8400 29.087.748 ,00
    27/8/2009 2544,4500 -0,05% 2555,5700 2578,1500 2529,1400 29.605.317 ,00
    26/8/2009 2545,6700 1,59% 2513,5700 2554,2000 2513,5700 28.856.077 ,00
    25/8/2009 2505,7400 0,91% 2473,0600 2505,7400 2453,6500 19.686.976 ,00
    24/8/2009 2483,2600 0,14% 2505,2900 2535,4400 2456,7900 24.707.002 ,00
    21/8/2009 2479,8500 3,35% 2404,7400 2479,8500 2404,7400 27.927.997 ,00
    20/8/2009 2399,4000 2,09% 2370,0600 2401,6700 2368,8800 18.994.769 ,00
    19/8/2009 2350,3100 0,73% 2327,8700 2350,4700 2306,8600 13.117.754 ,00
    18/8/2009 2333,2900 1,02% 2312,9300 2336,9200 2312,9300 17.265.591 ,00
    17/8/2009 2309,6300 -1,36% 2329,7200 2331,4600 2278,9900 16.751.296 ,00
    14/8/2009 2341,4200 0,80% 2334,2700 2346,0900 2322,0400 14.471.720 ,00
    13/8/2009 2322,7700 1,18% 2317,4300 2363,4900 2315,3700 25.038.948 ,00
    12/8/2009 2295,6500 0,84% 2273,4400 2296,9800 2264,9900 17.987.698 ,00
    11/8/2009 2276,4700 -2,70% 2343,5900 2369,2600 2275,3800 27.546.878 ,00
    10/8/2009 2339,6600 -1,72% 2392,0200 2393,0200 2339,3200 19.943.204 ,00
    07/8/2009 2380,5800 -0,85% 2393,9800 2396,4600 2353,5300 28.425.278 ,00
    06/8/2009 2401,0700 0,45% 2403,2800 2413,7800 2370,3900 42.798.836 ,00
    05/8/2009 2390,2400 -1,80% 2439,2900 2443,8600 2389,3400 35.155.816 ,00
    04/8/2009 2434,0200 0,42% 2430,3400 2445,5000 2412,2500 19.594.277 ,00
    03/8/2009 2423,9600 2,61% 2378,9300 2424,0500 2378,9300 20.968.614 ,00
    31/7/2009 2362,3500 0,39% 2360,0900 2378,7000 2345,2000 41.558.848 ,00
    30/7/2009 2353,0900 3,38% 2279,3200 2358,1300 2277,8700 18.525.110 ,00
    29/7/2009 2276,1800 -0,44% 2266,9600 2302,7500 2266,9600 11.781.920 ,00
    28/7/2009 2286,1500 -2,47% 2350,4200 2365,1200 2277,9000 16.525.615 ,00
    27/7/2009 2344,0400 0,55% 2344,3500 2370,9700 2333,7800 15.826.857 ,00
    24/7/2009 2331,3200 1,57% 2317,9900 2343,4600 2316,6600 23.590.312 ,00
    23/7/2009 2295,2600 1,07% 2273,6200 2295,3900 2273,6200 36.057.760 ,00
    22/7/2009 2270,9400 -0,01% 2268,9600 2291,5000 2259,2200 17.941.268 ,00
    21/7/2009 2271,0700 -0,19% 2275,0600 2303,1200 2257,6000 21.470.682 ,00
    20/7/2009 2275,3400 2,01% 2241,9000 2281,3800 2241,2400 28.337.522 ,00
    17/7/2009 2230,4400 0,77% 2221,0500 2247,1900 2204,6600 14.756.959 ,00
    16/7/2009 2213,4900 1,28% 2209,0900 2214,5300 2179,8600 21.169.146 ,00
    15/7/2009 2185,4700 0,74% 2176,9300 2188,0700 2164,3200 20.428.626 ,00
    14/7/2009 2169,3400 3,12% 2125,8300 2169,5400 2125,8300 24.840.670 ,00
    13/7/2009 2103,6700 -0,12% 2094,3800 2116,0700 2071,5300 15.115.860 ,00
    10/7/2009 2106,1300 -2,53% 2156,5500 2156,5800 2099,5700 18.302.863 ,00
    09/7/2009 2160,7300 -0,12% 2173,6400 2184,1600 2159,2400 16.402.784 ,00
    08/7/2009 2163,2200 -1,80% 2191,7500 2191,7500 2157,4800 14.506.988 ,00
    07/7/2009 2202,8300 0,72% 2202,8600 2206,8300 2186,0100 12.117.582 ,00
    06/7/2009 2187,0200 -1,09% 2198,7200 2202,7500 2167,9800 11.241.607 ,00
    03/7/2009 2211,0400 -0,29% 2205,5200 2216,7900 2187,8900 23.229.882 ,00
    02/7/2009 2217,5800 -0,87% 2230,0100 2240,3600 2207,7700 17.862.346 ,00
    01/7/2009 2236,9800 1,22% 2217,5500 2238,1900 2201,5400 21.638.556 ,00
    30/6/2009 2209,9900 1,99% 2178,9600 2223,4500 2178,9600 20.753.710 ,00
    29/6/2009 2166,8600 0,19% 2161,2500 2179,0800 2149,7000 15.226.274 ,00
    26/6/2009 2162,6500 -0,66% 2200,8800 2209,5500 2156,5800 20.287.178 ,00
    25/6/2009 2177,0300 -1,00% 2191,8900 2214,5300 2152,0800 22.358.473 ,00
    24/6/2009 2199,1100 1,47% 2164,1300 2199,1100 2160,3700 20.768.858 ,00
    23/6/2009 2167,2500 1,11% 2130,1700 2171,5500 2100,4900 26.328.491 ,00
    22/6/2009 2143,3700 -4,05% 2232,4500 2234,2800 2135,9900 22.713.508 ,00
    19/6/2009 2233,9000 2,38% 2200,5700 2252,0300 2188,2000 34.193.878 ,00
    18/6/2009 2182,0700 0,91% 2178,2300 2195,8300 2144,6700 28.904.183 ,00
    17/6/2009 2162,3400 -5,16% 2268,4800 2279,2600 2153,3100 36.930.352 ,00
    16/6/2009 2279,9600 -4,62% 2383,1200 2383,7400 2270,3200 39.703.272 ,00
    15/6/2009 2390,4500 -0,46% 2390,6300 2409,5500 2359,6900 24.946.253 ,00
    12/6/2009 2401,5700 0,61% 2392,3800 2417,9100 2382,7000 24.081.559 ,00
    11/6/2009 2386,9200 0,45% 2354,4700 2389,2500 2354,4700 24.518.320 ,00
    10/6/2009 2376,1100 2,43% 2344,6500 2391,8400 2344,3500 27.249.347 ,00
    09/6/2009 2319,6900 -2,22% 2370,4000 2377,9400 2313,9500 25.669.394 ,00
    05/6/2009 2372,2600 1,43% 2361,8000 2399,5100 2351,2300 27.661.198 ,00
    04/6/2009 2338,9000 -2,90% 2414,5900 2430,6000 2331,1000 35.465.545 ,00
    03/6/2009 2408,7500 -0,77% 2424,4600 2429,0800 2392,9400 34.098.426 ,00
    02/6/2009 2427,4500 0,43% 2429,2100 2431,3900 2394,1000 45.863.900 ,00
    01/6/2009 2417,0100 3,85% 2343,3700 2423,3600 2343,3700 43.678.009 ,00
    29/5/2009 2327,4700 0,80% 2333,1000 2355,4800 2312,2800 60.321.683 ,00
    28/5/2009 2309,0800 0,62% 2278,9900 2328,0800 2258,3500 33.330.266 ,00
    27/5/2009 2294,8200 2,69% 2250,9900 2306,9300 2250,3300 32.769.685 ,00
    26/5/2009 2234,8100 -1,93% 2275,4400 2275,4400 2201,3000 34.050.283 ,00
    25/5/2009 2278,7800 -0,06% 2287,9700 2297,0700 2257,0400 22.156.053 ,00
    22/5/2009 2280,1500 1,29% 2241,2300 2297,0400 2240,6800 23.258.082 ,00
    21/5/2009 2251,0000 -2,55% 2296,6900 2312,8300 2242,0900 34.226.001 ,00
    20/5/2009 2309,7900 2,49% 2262,7000 2310,9200 2234,0000 43.234.830 ,00
    19/5/2009 2253,7300 3,80% 2182,3800 2253,7300 2182,3800 41.480.952 ,00
    18/5/2009 2171,2600 1,17% 2133,0300 2174,5500 2119,9300 19.457.582 ,00
    15/5/2009 2146,1500 1,04% 2132,2000 2162,5300 2121,1200 30.479.282 ,00
    14/5/2009 2124,0300 -0,58% 2114,7900 2147,7100 2094,5100 28.751.716 ,00
    13/5/2009 2136,4600 -3,07% 2206,7900 2243,9500 2120,7000 47.675.326 ,00
    12/5/2009 2204,1100 2,06% 2146,6400 2214,0400 2145,7900 37.288.295 ,00
    11/5/2009 2159,6100 0,38% 2161,4900 2191,3400 2132,9800 28.293.784 ,00
    08/5/2009 2151,4000 0,47% 2145,5400 2173,9100 2115,7700 34.159.275 ,00
    07/5/2009 2141,2300 -2,28% 2201,3100 2263,8400 2127,2500 48.408.995 ,00
    06/5/2009 2191,1800 1,42% 2155,9800 2196,5700 2129,8100 50.459.973 ,00
    05/5/2009 2160,4700 3,06% 2105,8300 2170,2000 2105,4000 53.218.537 ,00
    04/5/2009 2096,4100 2,08% 2063,0600 2102,0200 2051,6000 28.559.453 ,00
    30/4/2009 2053,7400 3,18% 1997,1400 2081,0800 1997,1400 52.147.198 ,00
    29/4/2009 1990,5100 4,36% 1920,1600 1995,8200 1920,1600 42.860.894 ,00
    28/4/2009 1907,4300 -0,95% 1910,3000 1912,0100 1880,1500 32.440.518 ,00
    27/4/2009 1925,8100 -0,04% 1909,2500 1935,1300 1900,4300 32.841.538 ,00
    24/4/2009 1926,5400 1,08% 1912,6700 1932,5600 1904,8700 25.510.029 ,00
    23/4/2009 1905,9200 0,60% 1893,0400 1933,2100 1880,5600 26.048.687 ,00
    22/4/2009 1894,5600 0,74% 1881,9900 1915,3900 1873,3800 27.845.031 ,00
    21/4/2009 1880,6900 -4,69% 1971,0100 1971,0100 1873,1500 37.707.897 ,00
    16/4/2009 1973,2500 2,33% 1934,3400 1973,6600 1928,3500 26.746.028 ,00
    15/4/2009 1928,2900 1,44% 1893,0600 1928,4200 1875,4200 34.229.000 ,00
    14/4/2009 1901,0000 1,01% 1889,3600 1958,9300 1864,4700 143.100.526 ,00
    09/4/2009 1881,9500 4,14% 1815,2600 1882,8500 1815,2600 93.818.404 ,00
    08/4/2009 1807,1100 4,50% 1714,4400 1810,7800 1711,4800 33.985.619 ,00
    07/4/2009 1729,2700 -0,70% 1735,0500 1748,0200 1723,8500 18.441.851 ,00
    06/4/2009 1741,4100 -0,75% 1766,2300 1791,2300 1723,1400 30.914.584 ,00
    03/4/2009 1754,6200 0,10% 1763,4400 1795,4800 1747,2000 34.561.174 ,00
    02/4/2009 1752,8100 4,41% 1688,7600 1752,8100 1688,7600 29.571.699 ,00
    01/4/2009 1678,7200 -0,34% 1678,9700 1702,5300 1658,2100 21.603.155 ,00
    31/3/2009 1684,3700 3,36% 1641,7700 1684,3700 1640,5100 23.410.163 ,00
    30/3/2009 1629,6800 -2,52% 1665,1900 1665,2200 1618,7700 14.953.755 ,00
    27/3/2009 1671,8000 -2,46% 1710,4100 1719,5900 1663,3900 24.498.454 ,00
    26/3/2009 1714,0000 1,16% 1701,9300 1724,4500 1700,2300 26.009.130 ,00
    24/3/2009 1694,2800 0,28% 1696,2700 1721,2000 1690,1800 25.753.217 ,00
    23/3/2009 1689,5500 2,53% 1658,6500 1692,6400 1658,6500 23.610.817 ,00
    20/3/2009 1647,8800 1,54% 1617,6300 1650,7100 1610,9900 29.731.381 ,00
    19/3/2009 1622,8800 2,80% 1579,0200 1627,5400 1579,0200 28.998.107 ,00
    18/3/2009 1578,6300 -0,35% 1592,6600 1604,2500 1578,6300 16.069.609 ,00
    17/3/2009 1584,1000 0,00% 1571,7200 1593,6100 1566,6000 18.058.222 ,00
    16/3/2009 1584,1600 1,69% 1565,3400 1584,2000 1562,2700 16.242.203 ,00
    13/3/2009 1557,7700 0,24% 1556,2500 1593,2500 1555,6900 18.461.147 ,00
    12/3/2009 1554,0600 1,03% 1530,9700 1554,5600 1515,3700 17.774.740 ,00
    11/3/2009 1538,1700 -0,85% 1549,8600 1585,1700 1534,7700 30.703.044 ,00
    10/3/2009 1551,2800 5,57% 1474,2200 1555,1700 1474,2200 28.083.875 ,00
    09/3/2009 1469,4100 -0,34% 1473,7700 1476,3200 1457,8300 15.956.788 ,00
    06/3/2009 1474,3500 -0,48% 1479,0500 1479,0500 1459,1700 23.392.187 ,00
    05/3/2009 1481,4600 -1,72% 1508,5300 1513,3100 1478,5200 18.325.912 ,00
    04/3/2009 1507,3900 -0,24% 1512,4900 1524,1300 1503,4600 21.242.592 ,00
    03/3/2009 1510,9900 -1,62% 1536,0500 1536,0500 1478,7400 24.642.380 ,00
    27/2/2009 1535,8200 -0,36% 1537,6600 1537,6600 1507,6000 25.008.509 ,00
    26/2/2009 1541,4300 1,31% 1521,9400 1541,8500 1505,7200 27.722.286 ,00
    25/2/2009 1521,4900 -1,55% 1547,0700 1569,3600 1511,9500 17.825.010 ,00
    24/2/2009 1545,4000 -0,23% 1549,2700 1553,1200 1522,5200 17.765.673 ,00
    23/2/2009 1548,9900 -3,26% 1599,2700 1615,8600 1547,9400 18.837.997 ,00
    20/2/2009 1601,2300 -0,86% 1614,9100 1614,9100 1568,7100 20.798.453 ,00
    19/2/2009 1615,0600 1,63% 1591,2600 1618,1800 1590,4500 17.014.117 ,00
    18/2/2009 1589,1800 -0,91% 1597,8900 1616,5800 1558,5800 25.628.177 ,00
    17/2/2009 1603,8000 -5,19% 1689,6500 1689,6500 1602,6000 26.030.717 ,00
    16/2/2009 1691,6300 -2,10% 1722,9500 1725,0300 1689,6300 11.910.179 ,00
    13/2/2009 1727,9800 -0,08% 1736,7600 1756,1600 1725,7700 16.599.424 ,00
    12/2/2009 1729,4100 -0,86% 1742,3400 1747,4900 1721,0400 17.782.388 ,00
    11/2/2009 1744,4600 -1,06% 1759,5400 1759,5400 1721,4500 18.276.054 ,00
    10/2/2009 1763,0800 -0,29% 1765,9300 1765,9300 1747,7800 14.546.972 ,00
    09/2/2009 1768,1800 0,37% 1762,1000 1776,4000 1744,1700 16.547.683 ,00
    06/2/2009 1761,6900 2,69% 1717,5600 1761,6900 1717,5600 19.419.588 ,00
    05/2/2009 1715,5700 -1,63% 1743,4100 1743,4100 1715,2600 19.088.558 ,00
    04/2/2009 1744,0500 0,76% 1734,3500 1744,4500 1706,7900 22.266.509 ,00
    03/2/2009 1730,9500 0,24% 1728,9300 1747,6500 1714,5200 15.589.985 ,00
    02/2/2009 1726,8100 -2,96% 1780,6800 1780,6800 1725,4800 14.112.365 ,00
    30/1/2009 1779,4700 2,78% 1728,9200 1779,5300 1715,1900 21.184.822 ,00
    29/1/2009 1731,3700 -0,99% 1750,5000 1751,4900 1721,1500 17.084.951 ,00
    28/1/2009 1748,6100 2,21% 1712,2200 1754,1200 1712,2200 30.068.739 ,00
    27/1/2009 1710,8700 0,93% 1701,4400 1722,7800 1695,6800 16.475.186 ,00
    26/1/2009 1695,1600 1,91% 1663,7700 1695,3000 1663,7700 13.210.834 ,00
    23/1/2009 1663,3900 -0,46% 1672,1500 1672,9600 1641,4400 14.354.720 ,00
    22/1/2009 1671,1200 -1,86% 1704,3100 1742,6700 1661,6100 21.014.692 ,00
    21/1/2009 1702,7300 3,04% 1651,8700 1705,6800 1603,9200 28.815.026 ,00
    20/1/2009 1652,5100 -0,45% 1660,1000 1660,4500 1627,6100 22.741.867 ,00
    19/1/2009 1660,0400 -5,14% 1750,6700 1760,6700 1659,1000 20.684.916 ,00
    16/1/2009 1749,9500 2,35% 1711,0900 1757,3900 1711,0900 19.024.406 ,00
    15/1/2009 1709,6900 -1,94% 1741,9000 1741,9000 1682,6900 28.361.056 ,00
    14/1/2009 1743,4700 -5,47% 1845,9100 1860,9200 1734,6900 25.287.290 ,00
    13/1/2009 1844,4300 -1,41% 1867,1400 1867,1400 1829,6500 24.304.893 ,00
    12/1/2009 1870,8100 -1,14% 1887,8600 1887,8600 1867,9000 16.297.457 ,00
    09/1/2009 1892,2900 -1,11% 1912,1400 1928,4200 1886,1900 26.243.634 ,00
    08/1/2009 1913,6000 -0,37% 1917,2500 1918,7700 1879,9200 22.444.494 ,00
    07/1/2009 1920,7300 3,14% 1868,7600 1941,8100 1867,4600 34.624.666 ,00
    05/1/2009 1862,3200 2,79% 1815,9200 1862,3200 1815,4600 15.811.500 ,00
    02/1/2009 1811,8300 1,42% 1789,4000 1817,8700 1783,3100 14.070.424 ,00
    31/12/2008 1786,5100 -1,18% 1808,3100 1848,8000 1785,8900 21.995.336 ,00
    30/12/2008 1807,8500 3,21% 1756,6600 1808,5400 1756,5400 49.796.504 ,00
    29/12/2008 1751,6200 1,68% 1729,0900 1751,6200 1725,7200 19.176.081 ,00
    24/12/2008 1722,7600 -0,05% 1722,2500 1733,2600 1714,2700 7.739.507 ,00
    23/12/2008 1723,5700 0,69% 1719,8000 1734,4800 1709,6600 17.288.976 ,00
    22/12/2008 1711,8000 -1,15% 1728,0200 1737,8100 1710,2100 13.044.236 ,00
    19/12/2008 1731,6300 -0,39% 1736,1900 1741,7300 1692,5200 32.451.835 ,00
    18/12/2008 1738,4900 -0,46% 1748,7300 1767,3400 1733,1200 30.534.756 ,00
    17/12/2008 1746,5800 0,29% 1745,0500 1753,1000 1718,4100 36.519.922 ,00
    16/12/2008 1741,5700 -1,84% 1772,6800 1776,3300 1741,5700 120.469.450 ,00
    15/12/2008 1774,2800 -1,99% 1811,9800 1830,4000 1774,0700 16.530.331 ,00
    12/12/2008 1810,2600 -1,28% 1833,0600 1833,0600 1785,1200 21.982.456 ,00
    11/12/2008 1833,6800 0,03% 1832,2700 1853,1300 1814,7100 26.552.652 ,00
    10/12/2008 1833,0400 -0,76% 1851,1500 1864,1800 1814,3900 24.677.600 ,00
    09/12/2008 1847,0700 0,06% 1841,3500 1859,4800 1818,1800 19.924.134 ,00
    08/12/2008 1845,9100 3,21% 1789,6000 1868,5700 1789,6000 24.607.034 ,00
    05/12/2008 1788,4600 -2,85% 1831,1200 1834,5100 1786,0100 22.424.160 ,00
    04/12/2008 1840,8800 0,36% 1836,4000 1874,1600 1820,5900 25.451.734 ,00
    03/12/2008 1834,3100 -0,20% 1838,2200 1853,2600 1824,3700 18.950.690 ,00
    02/12/2008 1837,9800 -1,20% 1859,5800 1859,5800 1807,0800 23.651.251 ,00
    01/12/2008 1860,2700 -2,78% 1913,9200 1913,9200 1860,1700 15.742.424 ,00
    28/11/2008 1913,5200 0,28% 1909,4300 1915,8800 1874,3000 26.618.976 ,00
    27/11/2008 1908,1800 1,84% 1875,4900 1945,3000 1872,7600 20.398.964 ,00
    26/11/2008 1873,6300 -1,46% 1901,0300 1905,9700 1861,9100 22.987.599 ,00
    25/11/2008 1901,4200 1,96% 1867,8400 1932,5100 1867,8400 29.363.295 ,00
    24/11/2008 1864,8100 2,10% 1827,6800 1876,4700 1827,6800 21.003.547 ,00
    21/11/2008 1826,4100 0,54% 1819,8400 1858,4400 1808,2600 25.251.212 ,00
    20/11/2008 1816,5800 -4,24% 1896,6400 1896,6400 1801,8900 25.563.804 ,00
    19/11/2008 1897,0700 0,00% 1931,4500 1945,0300 1892,3200 23.478.977 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΥΡΙΟ 2,2500 8,70 % 0,1800 30.373
    ΑΚΡΙΤ 1,2400 7,83 % 0,0900 29
    ΝΤΟΤΣΟΦΤ 28,0000 4,48 % 1,2000 625
    ΕΒΡΟΦ 3,0600 2,68 % 0,0800 1.414
    ΜΙΝ 0,6980 2,35 % 0,0160 101
    ΠΕΤΡΟ 8,7800 2,33 % 0,2000 4.467
    ΠΡΔ 0,4500 2,27 % 0,0100 1.700
    ΑΤΡΑΣΤ 11,3500 2,25 % 0,2500 590
    MTLN 41,6000 2,21 % 0,9000 195.766
    EIS 1,6000 2,17 % 0,0340 92.048
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΡΑΝ 1,2400 -8,15 % -0,1100 1.400
    ΑΑΑΚ 6,2500 -5,30 % -0,3500 614
    ΧΑΙΔΕ 0,7200 -4,64 % -0,0350 1
    ΝΑΚΑΣ 3,5600 -3,26 % -0,1200 148
    ΣΠΙ 0,5740 -2,71 % -0,0160 14
    ΤΡΑΣΤΟΡ 1,2000 -2,44 % -0,0300 1.678
    ΟΛΠ 40,4000 -2,42 % -1,0000 22.618
    ΜΕΡΚΟ 33,2000 -2,35 % -0,8000 65
    ΕΛΤΟΝ 1,8850 -2,33 % -0,0450 43.808
    ΠΑΠ 2,9400 -2,33 % -0,0700 52.272
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 3,5150 -0,14 % -0,0050 13.953.379
    ΕΤΕ 12,6700 0,48 % 0,0600 9.540.724
    ΔΕΗ 16,8300 0,78 % 0,1300 8.370.491
    ΠΕΙΡ 6,7180 0,87 % 0,0580 8.192.948
    MTLN 41,6000 2,21 % 0,9000 8.108.010
    ΙΝΛΟΤ 1,0720 0,19 % 0,0020 7.203.095
    ΕΥΡΩΒ 3,3350 0,45 % 0,0150 6.993.414
    ΟΠΑΠ 17,0100 -0,53 % -0,0900 5.769.200
    ΜΟΗ 28,3000 1,43 % 0,4000 4.518.115
    CENER 15,2000 0,40 % 0,0600 3.639.644
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΙΝΛΟΤ 1,0720 0,19 % 6.715.447 7,20εκ.
    ΑΛΦΑ 3,5150 -0,14 % 3.959.604 13,95εκ.
    ΕΥΡΩΒ 3,3350 0,45 % 2.102.287 6,99εκ.
    ΠΕΙΡ 6,7180 0,87 % 1.219.560 8,19εκ.
    ΕΤΕ 12,6700 0,48 % 753.038 9,54εκ.
    ΔΕΗ 16,8300 0,78 % 496.120 8,37εκ.
    ΕΛΠΕ 8,2150 1,55 % 393.975 3,23εκ.
    ΟΠΑΠ 17,0100 -0,53 % 339.244 5,77εκ.
    BOCHGR 8,0200 1,01 % 292.542 2,34εκ.
    ΑΔΜΗΕ 2,9200 -1,02 % 291.135 852,3χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    EIS 1,6000 2,17 % 92.048 0,60 %
    ΚΥΡΙΟ 2,2500 8,70 % 30.373 0,40 %
    ΙΝΛΟΤ 1,0720 0,19 % 6.715.447 0,36 %
    ΙΝΤΕΚ 5,8500 -0,51 % 121.433 0,22 %
    ΠΑΠ 2,9400 -2,33 % 52.272 0,19 %
    ΑΛΦΑ 3,5150 -0,14 % 3.959.604 0,17 %
    ΕΛΤΟΝ 1,8850 -2,33 % 43.808 0,16 %
    ΜΟΗ 28,3000 1,43 % 160.620 0,14 %
    MTLN 41,6000 2,21 % 195.766 0,14 %
    ΔΕΗ 16,8300 0,78 % 496.120 0,13 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΔΡΟΜΕ 0,3470 0,87 % 10.374 9,30 %
    ΚΥΡΙΟ 2,2500 8,70 % 30.373 8,70 %
    ΙΝΤΕΤ 1,3300 0,76 % 1.310 6,44 %
    EIS 1,6000 2,17 % 92.048 6,00 %
    ΝΤΟΤΣΟΦΤ 28,0000 4,48 % 625 5,97 %
    ΑΑΑΚ 6,2500 -5,30 % 614 5,60 %
    ΠΑΙΡ 0,8680 -1,36 % 1.103 5,45 %
    ΜΑΘΙΟ 0,9000 1,12 % 3.808 5,06 %
    ΜΕΡΚΟ 33,2000 -2,35 % 65 4,71 %
    ΒΙΟΣΚ 2,9100 -2,02 % 19.964 4,38 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%