Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 15:43 2.025,33 +0,64 +12,82  Τζίρος: 137,58 εκ€

Συνεχης ενημερωση

    ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

    2.026,03

    13,52 (0,67%)

    • Άνοιγμα 2.011,91
    • Υψηλό 2.026,61
    • Χαμηλό 2.011,91
    • Όγκος 22.524.581
    • Τζίρος 137.564.293 €
    • Πράξεις 35.542
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    04/9/2007 4891,8600 -0,26% 4905,5900 4909,5300 4865,2200 14.103.641 261.047.908,64
    03/9/2007 4904,5800 -0,16% 4936,6500 4940,3500 4904,0600 14.384.736 301.325.398,30
    31/8/2007 4912,5300 1,49% 4855,1900 4916,2500 4855,1900 14.384.415 293.763.548,34
    30/8/2007 4840,5300 0,58% 4830,0600 4865,0000 4830,0600 16.719.121 335.016.506,56
    29/8/2007 4812,6100 -0,04% 4767,4000 4824,9100 4760,4900 16.835.799 289.965.829,82
    28/8/2007 4814,6800 0,02% 4797,2900 4817,4500 4786,4500 11.193.934 218.818.974,36
    27/8/2007 4813,9100 0,28% 4797,6100 4828,2000 4769,8800 9.849.993 172.707.366,07
    24/8/2007 4800,4000 0,00% 4791,0300 4809,7600 4759,6100 14.897.610 256.205.678,02
    23/8/2007 4800,6300 0,99% 4784,5200 4842,0300 4784,5200 21.782.966 414.366.504,74
    22/8/2007 4753,6400 1,52% 4693,5800 4753,6400 4688,4100 13.768.793 251.472.270,18
    21/8/2007 4682,5000 -0,02% 4693,3500 4695,7300 4640,5500 12.975.088 253.864.491,40
    20/8/2007 4683,4800 0,11% 4692,5900 4731,3500 4675,9400 14.855.085 265.215.183,20
    17/8/2007 4678,2300 3,43% 4503,5000 4684,5900 4476,7400 29.571.574 542.458.410,64
    16/8/2007 4523,2800 -3,54% 4601,8400 4601,8400 4483,8100 45.134.732 800.356.265,66
    14/8/2007 4689,1100 0,24% 4676,4200 4696,7600 4664,4300 13.496.929 262.204.720,79
    13/8/2007 4677,7300 0,92% 4650,2500 4691,3100 4649,0800 12.667.686 222.254.926,92
    10/8/2007 4635,1700 -2,60% 4694,9000 4695,5900 4589,1500 28.553.923 484.608.100,06
    09/8/2007 4758,9800 -1,61% 4832,9400 4851,6900 4750,7100 16.711.785 293.596.520,74
    08/8/2007 4836,7600 1,21% 4806,4600 4836,7600 4803,8300 15.980.164 283.432.920,95
    07/8/2007 4778,8600 0,01% 4835,5800 4861,3700 4777,1300 16.837.867 275.288.980,07
    06/8/2007 4778,5600 -1,32% 4829,7400 4829,7400 4773,7600 15.368.505 287.488.078,15
    03/8/2007 4842,6500 -1,02% 4898,4200 4915,5800 4832,4100 9.531.013 169.255.235,84
    02/8/2007 4892,5100 0,17% 4895,8700 4925,4700 4888,9400 13.075.318 251.905.181,92
    01/8/2007 4884,0700 -0,68% 4859,0300 4888,3700 4791,8600 26.779.274 542.289.125,32
    31/7/2007 4917,5000 1,46% 4878,5600 4934,6000 4878,5600 18.211.435 354.583.892,41
    30/7/2007 4846,6400 -1,11% 4899,8600 4908,0100 4829,4400 21.140.094 369.370.979,33
    27/7/2007 4901,2700 -1,53% 4898,5500 4945,2900 4863,9300 25.115.237 469.778.936,84
    26/7/2007 4977,5000 -1,78% 5063,7300 5074,8300 4967,7400 45.462.504 610.118.754,51
    25/7/2007 5067,7700 0,44% 5035,5100 5071,9400 5006,9400 25.694.517 398.012.170,91
    24/7/2007 5045,7700 -0,79% 5082,1800 5106,0700 5042,0200 21.355.269 385.225.014,00
    23/7/2007 5085,9400 0,54% 5047,6100 5088,9200 5038,1600 17.337.550 307.726.492,30
    20/7/2007 5058,8600 -1,17% 5122,3900 5136,2800 5049,7800 24.348.412 459.630.814,41
    19/7/2007 5118,5100 0,62% 5089,5400 5122,0100 5087,4400 21.907.252 389.921.101,12
    18/7/2007 5086,9200 0,34% 5057,6100 5092,5900 5030,3100 18.354.427 334.051.909,06
    17/7/2007 5069,8700 -0,47% 5088,4200 5088,4200 5034,8400 30.920.626 667.705.650,26
    16/7/2007 5093,7500 -0,21% 5102,0300 5119,0500 5075,5700 42.260.983 975.757.686,78
    13/7/2007 5104,2300 1,66% 5076,3700 5104,2300 5062,2300 20.515.737 415.354.250,44
    12/7/2007 5020,7300 1,14% 4979,0300 5033,5200 4973,6800 22.964.131 441.296.507,99
    11/7/2007 4963,9700 -0,15% 4926,3400 4963,9700 4913,4700 18.126.227 316.972.087,84
    10/7/2007 4971,6100 -1,29% 5023,0600 5028,5400 4971,6100 24.964.966 433.328.756,66
    09/7/2007 5036,6900 0,71% 5023,3000 5046,7200 5022,3900 19.439.592 372.824.382,42
    06/7/2007 5001,2600 0,95% 4964,7600 5001,8800 4951,8300 27.837.282 475.800.722,28
    05/7/2007 4954,1300 0,65% 4929,6800 4956,0100 4905,1200 32.225.190 502.624.388,08
    04/7/2007 4922,2100 0,85% 4913,3200 4924,5800 4902,8500 25.755.617 398.203.361,12
    03/7/2007 4880,5200 0,42% 4876,3300 4905,6400 4876,3300 27.319.291 414.601.621,77
    02/7/2007 4859,9600 0,33% 4834,1400 4859,9600 4820,2400 22.893.303 372.822.108,56
    29/6/2007 4843,7800 0,97% 4835,0600 4843,7800 4799,2000 88.466.143 1.603.401.677,62
    28/6/2007 4797,2700 0,87% 4786,1900 4804,2200 4778,5600 17.340.265 315.421.940,65
    27/6/2007 4755,9700 -0,68% 4779,6600 4779,6600 4751,0600 14.652.484 229.234.533,44
    26/6/2007 4788,6600 -0,55% 4797,1300 4799,0600 4764,8700 19.066.410 324.139.348,95
    25/6/2007 4815,1000 -0,72% 4824,3600 4829,1600 4806,2100 15.319.138 220.712.391,57
    22/6/2007 4850,1500 -0,55% 4856,2000 4879,7500 4843,1500 15.689.830 243.635.297,98
    21/6/2007 4876,8700 -0,45% 4889,3300 4894,3000 4855,8700 18.553.036 313.352.395,96
    20/6/2007 4898,9300 0,27% 4916,5300 4927,1900 4892,3600 32.866.724 456.836.073,35
    19/6/2007 4885,9500 -0,48% 4907,5700 4921,2500 4880,5500 37.327.605 368.177.874,49
    18/6/2007 4909,4800 0,18% 4912,0200 4936,4400 4891,8200 18.836.187 257.862.055,79
    15/6/2007 4900,5100 0,85% 4881,5200 4914,6000 4870,4500 17.101.076 292.923.492,97
    14/6/2007 4859,0000 0,89% 4857,3500 4876,1100 4854,3100 23.574.507 407.185.537,06
    13/6/2007 4816,2300 -0,53% 4825,6900 4832,9600 4796,1500 21.463.185 331.251.329,11
    12/6/2007 4841,8600 -0,52% 4862,5900 4879,9500 4836,9000 16.707.828 255.555.499,65
    11/6/2007 4867,3500 0,34% 4870,3500 4884,5700 4859,4300 13.512.737 203.304.917,17
    08/6/2007 4850,8300 0,25% 4803,4500 4855,5000 4781,3700 23.356.862 402.982.929,44
    07/6/2007 4838,8700 -0,70% 4864,7400 4878,1400 4829,5300 20.052.844 312.235.581,28
    06/6/2007 4873,1300 -0,52% 4901,1700 4903,7900 4843,5500 19.264.091 273.896.401,61
    05/6/2007 4898,4300 -0,39% 4926,6700 4950,4500 4889,9100 20.860.267 305.090.095,62
    04/6/2007 4917,6700 -1,12% 4968,9100 4978,6600 4906,6100 18.603.215 354.239.444,63
    01/6/2007 4973,2100 0,02% 4967,9200 4976,5900 4948,8100 19.072.897 337.298.417,55
    31/5/2007 4972,1900 1,17% 4967,8300 4979,0800 4962,9900 30.366.320 535.810.015,36
    30/5/2007 4914,9000 -0,47% 4918,2600 4927,2800 4878,9800 22.098.734 360.159.205,64
    29/5/2007 4938,2700 0,38% 4924,0600 4952,4800 4924,0600 15.431.312 262.338.740,55
    25/5/2007 4919,5200 -0,34% 4910,2900 4922,4100 4899,7400 16.854.216 314.164.064,42
    24/5/2007 4936,1400 0,23% 4920,6800 4936,1400 4893,4200 15.712.560 272.762.107,38
    23/5/2007 4924,6800 0,66% 4908,5000 4932,8200 4902,3000 17.776.259 311.161.248,22
    22/5/2007 4892,2800 -0,27% 4909,8100 4911,1800 4886,9500 17.212.024 273.192.328,76
    21/5/2007 4905,4600 0,38% 4908,0400 4922,7300 4892,9200 17.353.629 267.170.251,70
    18/5/2007 4886,8300 0,46% 4872,0100 4900,6100 4865,6900 15.386.021 269.982.896,77
    17/5/2007 4864,6600 -0,07% 4889,4400 4896,5200 4864,6600 15.214.759 239.891.233,80
    16/5/2007 4868,2500 0,37% 4848,3900 4868,7300 4843,3500 15.997.364 255.752.626,30
    15/5/2007 4850,4000 1,16% 4806,6000 4850,4000 4805,8100 19.134.042 322.583.108,39
    14/5/2007 4794,9300 1,13% 4778,0800 4796,1500 4771,4100 13.445.446 229.246.256,31
    11/5/2007 4741,5700 -0,54% 4734,8500 4741,5700 4698,6800 27.030.287 500.389.010,92
    10/5/2007 4767,0900 0,49% 4763,9500 4802,0600 4759,8200 19.530.917 407.665.625,44
    09/5/2007 4743,9200 0,05% 4768,4100 4775,8300 4718,7800 18.911.411 314.732.353,63
    08/5/2007 4741,6500 -1,63% 4816,5500 4818,8900 4740,8100 14.805.420 256.679.111,57
    07/5/2007 4820,0600 0,51% 4814,6500 4832,9100 4806,2200 11.640.579 173.501.329,79
    04/5/2007 4795,3700 0,55% 4771,3500 4800,0300 4768,5700 15.109.129 264.053.380,71
    03/5/2007 4769,2800 -0,14% 4799,1600 4810,4800 4750,1900 14.544.095 278.047.254,56
    02/5/2007 4775,8600 0,82% 4789,4600 4799,5800 4766,2100 18.978.778 398.086.961,13
    30/4/2007 4736,8300 -1,16% 4786,1700 4799,2400 4736,8300 12.335.482 280.315.631,79
    27/4/2007 4792,6200 -1,28% 4829,8600 4835,2200 4781,8200 18.809.050 333.151.245,31
    26/4/2007 4854,7100 0,37% 4870,2700 4881,3600 4841,1600 16.370.317 340.961.683,33
    25/4/2007 4836,8400 0,95% 4799,4600 4839,0400 4792,8500 14.713.182 283.806.378,99
    24/4/2007 4791,1000 -0,56% 4821,8200 4831,4300 4766,5500 18.178.560 328.844.818,84
    23/4/2007 4818,1200 -0,55% 4859,9800 4865,3000 4815,6900 11.594.610 201.829.410,53
    20/4/2007 4844,6800 1,41% 4822,3000 4861,5000 4820,9600 23.851.758 463.866.874,94
    19/4/2007 4777,2100 -0,59% 4759,7600 4784,5300 4717,9700 37.970.085 685.045.793,57
    18/4/2007 4805,3800 -0,93% 4846,6800 4852,5200 4797,7100 16.730.913 294.591.645,98
    17/4/2007 4850,2600 -0,32% 4852,2200 4863,5200 4825,7500 18.726.337 373.715.973,16
    16/4/2007 4865,9700 1,20% 4825,1200 4869,0100 4825,1200 19.411.776 366.654.076,46
    13/4/2007 4808,4600 1,00% 4780,9900 4814,1000 4779,8400 16.949.482 335.134.059,79
    12/4/2007 4761,0800 -0,47% 4765,9700 4775,0600 4753,1400 17.126.603 286.408.479,82
    11/4/2007 4783,6900 1,00% 4734,9500 4791,7900 4733,5300 20.352.062 406.882.963,68
    10/4/2007 4736,2500 0,91% 4704,5600 4748,8400 4700,3700 12.888.671 246.910.246,07
    05/4/2007 4693,4400 -0,05% 4709,4300 4709,4300 4686,0600 10.587.785 207.703.594,81
    04/4/2007 4695,7700 0,99% 4679,9400 4705,2800 4675,5800 15.120.824 280.346.682,47
    03/4/2007 4649,5300 0,51% 4654,4900 4685,7600 4649,5300 22.944.189 402.001.909,73
    02/4/2007 4625,8100 -0,37% 4627,4300 4643,4400 4616,6100 17.078.017 291.137.732,22
    30/3/2007 4643,1400 -0,50% 4659,0400 4664,1800 4629,4000 16.901.248 308.024.773,68
    29/3/2007 4666,3600 1,35% 4624,0200 4666,3600 4624,0200 15.688.206 259.663.122,73
    28/3/2007 4604,0700 -0,86% 4635,4400 4635,4400 4592,9800 22.801.398 477.179.553,25
    27/3/2007 4644,1000 -1,57% 4712,8600 4719,2600 4644,1000 16.517.002 320.228.373,19
    26/3/2007 4718,1000 0,86% 4665,4000 4718,1000 4660,5900 14.680.013 275.701.631,84
    23/3/2007 4678,0100 0,55% 4635,6000 4683,0700 4635,4200 19.823.569 390.573.610,70
    22/3/2007 4652,6300 1,63% 4641,3000 4658,5700 4636,7800 23.774.869 478.135.458,06
    21/3/2007 4578,2300 0,60% 4564,3300 4578,2300 4554,2100 15.480.551 258.470.745,77
    20/3/2007 4550,7900 -0,05% 4571,2900 4580,2700 4527,8500 14.331.992 263.150.953,61
    19/3/2007 4553,0500 0,76% 4538,1100 4567,4400 4528,7000 12.495.038 251.701.192,01
    16/3/2007 4518,8000 1,55% 4416,5600 4522,3100 4416,5600 19.390.027 380.766.232,64
    15/3/2007 4449,6400 1,07% 4437,8000 4478,3100 4428,0800 15.187.318 287.435.847,93
    14/3/2007 4402,4800 -1,85% 4357,9400 4402,6000 4344,2900 20.843.030 366.806.956,18
    13/3/2007 4485,5600 -1,30% 4540,6000 4544,6700 4466,3100 32.302.958 320.814.573,21
    12/3/2007 4544,7400 -0,26% 4565,1600 4584,8300 4534,3300 14.401.407 277.921.096,28
    09/3/2007 4556,6200 0,51% 4537,0900 4563,8100 4515,9200 16.413.378 312.496.271,27
    08/3/2007 4533,3500 1,40% 4497,8100 4533,3500 4475,7900 15.987.027 268.375.436,55
    07/3/2007 4470,7300 1,46% 4458,5300 4489,6200 4446,5700 24.406.191 420.540.342,11
    06/3/2007 4406,5500 1,42% 4361,2900 4420,0100 4361,2900 64.048.355 863.872.733,38
    05/3/2007 4344,7900 -0,72% 4261,4100 4344,7900 4245,1600 30.441.027 427.766.675,81
    02/3/2007 4376,3000 0,14% 4417,4000 4434,8700 4311,3300 27.994.883 503.143.096,75
    01/3/2007 4370,0300 -2,97% 4516,5900 4547,3400 4363,3400 30.193.491 514.444.683,12
    28/2/2007 4503,9600 -1,34% 4492,7400 4546,3500 4441,3000 37.850.476 699.674.863,41
    27/2/2007 4565,0800 -4,05% 4717,7200 4718,6000 4557,6700 34.391.636 606.990.102,24
    26/2/2007 4757,7700 -0,49% 4774,1500 4787,7300 4751,2400 14.947.466 254.260.634,15
    23/2/2007 4781,3900 0,39% 4751,7600 4789,3300 4750,6300 35.292.747 636.456.580,73
    22/2/2007 4762,9200 1,19% 4734,5300 4773,5000 4734,5300 22.652.077 441.129.325,26
    21/2/2007 4706,9800 -1,09% 4753,0300 4773,4400 4705,3800 22.698.846 366.994.511,58
    20/2/2007 4758,7900 0,76% 4743,7300 4762,6000 4735,9300 21.595.166 419.232.578,03
    16/2/2007 4722,7800 -0,21% 4740,0000 4740,0000 4713,9000 16.169.389 331.230.871,59
    15/2/2007 4732,7600 0,72% 4724,0000 4735,1100 4707,1200 22.066.963 505.092.326,51
    14/2/2007 4699,0000 1,11% 4690,7600 4703,0800 4683,9800 23.054.292 380.112.764,69
    13/2/2007 4647,4900 0,84% 4605,5500 4655,2100 4601,8900 18.325.154 332.693.141,12
    12/2/2007 4608,6100 -1,70% 4668,1400 4668,1400 4592,7700 24.406.842 410.676.385,24
    09/2/2007 4688,5400 -0,35% 4707,7700 4709,8900 4676,4500 16.464.212 299.664.857,56
    08/2/2007 4705,0300 -0,53% 4735,2400 4750,8400 4700,7100 19.593.743 364.203.220,12
    07/2/2007 4729,9100 -0,68% 4747,3400 4760,9600 4710,4700 22.041.131 407.951.699,13
    06/2/2007 4762,1700 -0,84% 4797,2000 4799,3400 4745,4400 23.398.022 466.137.867,36
    05/2/2007 4802,5300 0,48% 4771,2500 4802,5300 4765,9700 18.098.128 295.090.527,67
    02/2/2007 4779,7100 0,54% 4759,9100 4790,0200 4757,9800 22.329.515 356.438.977,09
    01/2/2007 4754,0600 0,93% 4741,4900 4754,0600 4733,5700 24.734.700 422.618.024,50
    31/1/2007 4710,2400 0,79% 4674,6800 4720,2500 4674,6800 21.394.347 372.846.312,66
    30/1/2007 4673,4500 -0,46% 4689,8700 4694,0800 4655,7800 16.795.231 279.982.943,59
    29/1/2007 4695,0400 0,14% 4678,1900 4698,2100 4670,2700 13.728.050 213.175.081,64
    26/1/2007 4688,6700 -0,24% 4655,9700 4710,1900 4651,1200 17.108.816 315.984.248,79
    25/1/2007 4699,7500 0,03% 4710,9800 4739,7600 4686,3600 21.044.378 393.690.864,64
    24/1/2007 4698,2100 1,38% 4627,2900 4698,7500 4619,5900 24.077.074 474.506.186,38
    23/1/2007 4634,2000 -0,91% 4659,4300 4668,8700 4604,8800 19.178.807 353.330.227,22
    22/1/2007 4676,6600 -0,04% 4696,0800 4709,6200 4650,6200 22.764.410 408.709.576,54
    19/1/2007 4678,3100 0,06% 4663,0300 4693,0500 4652,9800 22.204.547 348.755.843,16
    18/1/2007 4675,5400 1,30% 4638,6600 4679,3700 4631,1000 22.404.614 348.764.070,50
    17/1/2007 4615,4800 0,06% 4607,8700 4629,2000 4607,3500 17.359.836 286.473.665,10
    16/1/2007 4612,5900 -0,56% 4619,1400 4630,6200 4605,9200 18.288.457 282.527.935,18
    15/1/2007 4638,6200 0,50% 4642,1000 4648,3400 4606,1200 25.185.311 331.273.972,95
    12/1/2007 4615,4700 1,16% 4604,1900 4624,8800 4595,5100 37.317.815 483.220.472,57
    11/1/2007 4562,6000 1,22% 4534,8000 4574,0000 4529,0200 26.827.119 388.816.437,94
    10/1/2007 4507,4400 -1,68% 4562,0900 4562,0900 4488,6800 24.260.011 402.074.190,79
    09/1/2007 4584,2300 -0,39% 4603,9800 4609,9200 4574,3900 25.054.246 363.129.698,38
    08/1/2007 4602,3300 0,93% 4561,9300 4602,7800 4547,0000 19.592.582 352.592.378,44
    05/1/2007 4560,1400 0,52% 4513,0400 4560,1400 4510,2600 23.458.354 399.509.305,01
    04/1/2007 4536,6900 1,00% 4495,5200 4536,6900 4460,9900 18.979.275 303.653.137,09
    03/1/2007 4491,6700 0,56% 4467,6600 4509,9200 4464,8700 21.831.894 296.263.107,06
    02/1/2007 4466,6200 1,65% 4416,6800 4467,4500 4403,6100 16.245.645 214.336.825,18
    29/12/2006 4394,1300 0,13% 4396,2700 4404,4400 4382,0100 8.603.384 131.133.505,67
    28/12/2006 4388,6300 0,24% 4395,6800 4399,7200 4380,8700 10.563.405 143.068.315,27
    27/12/2006 4378,3300 0,30% 4364,4300 4393,3000 4364,4300 6.917.072 99.672.348,67
    22/12/2006 4365,0400 -0,69% 4393,2000 4399,6800 4362,3500 9.530.436 164.821.630,78
    21/12/2006 4395,4300 0,31% 4395,8600 4402,0500 4373,6700 14.272.022 237.527.036,43
    20/12/2006 4382,0600 0,77% 4364,4100 4384,2600 4364,4100 16.647.341 286.088.053,24
    19/12/2006 4348,7200 -0,66% 4378,7800 4378,7800 4339,3300 18.646.107 335.013.295,38
    18/12/2006 4377,7800 -0,01% 4390,9700 4396,5900 4370,6900 15.412.923 238.055.495,54
    15/12/2006 4378,3600 1,20% 4336,9600 4378,3600 4336,9600 20.075.884 351.624.592,30
    14/12/2006 4326,4400 -0,02% 4342,2900 4357,8300 4326,4400 18.553.763 306.621.708,30
    13/12/2006 4327,5200 1,32% 4279,7100 4327,5200 4272,5300 18.531.960 283.084.978,20
    12/12/2006 4270,9400 0,27% 4257,7900 4275,4900 4247,8900 19.139.498 260.434.175,51
    11/12/2006 4259,2900 0,68% 4240,7600 4265,9700 4240,3600 14.569.726 236.873.571,86
    08/12/2006 4230,5100 -0,44% 4261,2300 4265,1100 4219,5100 17.584.110 288.234.105,68
    07/12/2006 4249,3800 0,91% 4215,3200 4257,2900 4213,7400 16.657.193 289.412.965,45
    06/12/2006 4210,9100 0,45% 4202,9500 4226,4500 4198,5000 16.952.470 310.500.924,46
    05/12/2006 4191,9600 -0,47% 4235,6800 4235,6800 4191,9600 37.337.614 779.975.278,71
    04/12/2006 4211,8400 -0,70% 4243,4900 4244,0400 4201,9300 12.329.058 206.940.894,64
    01/12/2006 4241,6400 0,50% 4219,1000 4242,9700 4194,8700 20.474.869 356.314.330,04
    30/11/2006 4220,5000 -0,25% 4239,2000 4250,8600 4189,2900 34.078.999 680.849.576,67
    29/11/2006 4231,2700 1,27% 4214,7200 4238,4200 4209,2900 20.397.700 343.516.677,55
    28/11/2006 4178,2600 -2,19% 4240,5100 4244,1500 4168,1900 21.861.045 333.078.736,39
    27/11/2006 4271,8300 -0,84% 4307,5100 4314,1400 4269,8500 13.200.736 208.575.119,51
    24/11/2006 4308,1700 -0,32% 4317,0200 4320,1400 4277,8800 14.210.871 232.425.317,10
    23/11/2006 4321,8500 0,10% 4313,8600 4340,1200 4313,8600 30.667.386 517.108.720,96
    22/11/2006 4317,5900 0,25% 4319,9000 4336,0300 4309,3200 17.065.534 273.318.617,63
    21/11/2006 4306,9700 0,83% 4280,6300 4306,9700 4260,7000 14.042.046 235.086.061,06
    20/11/2006 4271,3600 -1,01% 4305,8300 4305,8300 4250,1400 21.598.727 255.605.027,55
    17/11/2006 4314,9000 -0,37% 4334,8200 4344,0800 4305,4700 16.973.646 267.947.838,68
    16/11/2006 4331,0900 0,11% 4319,8300 4337,6300 4304,5800 18.984.443 289.225.008,26
    15/11/2006 4326,3900 1,10% 4291,6400 4326,3900 4291,2400 23.105.653 307.220.552,33
    14/11/2006 4279,1400 0,51% 4274,0900 4281,7200 4258,2500 17.279.196 247.490.775,82
    13/11/2006 4257,5400 -0,07% 4265,7700 4278,2300 4250,9200 17.790.634 253.838.657,93
    10/11/2006 4260,7200 1,08% 4200,4500 4260,7200 4199,7100 25.452.128 337.216.259,70
    09/11/2006 4215,4000 0,54% 4213,6800 4223,7800 4210,5100 17.523.224 272.197.779,86
    08/11/2006 4192,6800 -0,69% 4207,6100 4210,7100 4184,9700 35.967.236 341.493.714,23
    07/11/2006 4221,6200 0,27% 4231,8600 4231,8600 4208,0000 15.919.078 245.694.724,00
    06/11/2006 4210,1400 0,79% 4187,0900 4212,3600 4183,3300 14.722.694 220.138.709,75
    03/11/2006 4177,0400 0,94% 4151,2400 4177,7300 4144,7600 13.667.659 243.357.162,74
    02/11/2006 4137,9700 -0,40% 4141,2700 4163,7700 4131,2700 14.047.557 223.854.630,40
    01/11/2006 4154,4400 0,63% 4149,6600 4163,0800 4141,8700 13.823.834 213.422.056,47
    31/10/2006 4128,6000 0,28% 4117,3000 4152,9200 4115,5600 15.617.795 248.876.893,98
    30/10/2006 4117,0500 -0,10% 4100,7500 4117,0500 4075,4000 10.967.396 165.034.417,10
    27/10/2006 4121,1400 -0,63% 4141,5000 4152,9800 4119,7600 13.849.050 184.014.871,12
    26/10/2006 4147,3500 0,41% 4153,3900 4169,7500 4142,6800 17.902.218 195.901.543,23
    25/10/2006 4130,6000 0,10% 4138,5500 4146,3700 4127,3500 16.077.420 211.366.702,86
    24/10/2006 4126,3900 0,25% 4128,0500 4135,5100 4113,4900 16.732.728 232.539.137,42
    23/10/2006 4116,0300 -0,34% 4121,8600 4151,1800 4099,6100 11.902.108 160.405.736,24
    20/10/2006 4129,9300 1,04% 4104,2600 4130,7000 4104,2600 18.192.594 287.395.853,93
    19/10/2006 4087,4500 0,20% 4077,8400 4098,4500 4070,5600 16.048.180 238.275.805,47
    18/10/2006 4079,3600 1,02% 4054,7800 4079,3600 4034,3000 23.045.229 226.046.136,26
    17/10/2006 4038,1300 -0,64% 4053,9100 4056,0900 4029,2200 12.813.320 201.695.282,67
    16/10/2006 4064,0300 -0,41% 4098,0300 4099,3900 4052,2900 13.285.005 215.747.173,71
    13/10/2006 4080,8900 0,13% 4097,7800 4097,7800 4072,2600 20.023.307 341.167.494,06
    12/10/2006 4075,4800 1,68% 4014,9900 4075,4800 4013,9000 17.361.174 285.212.366,22
    11/10/2006 4008,1900 0,15% 4008,3900 4013,0100 3986,3300 18.943.691 305.012.033,22
    10/10/2006 4002,2700 0,60% 3979,9100 4015,7500 3979,9100 16.811.882 214.495.000,32
    09/10/2006 3978,3100 -0,15% 3982,1300 3995,1600 3972,1300 11.316.832 166.557.867,71
    06/10/2006 3984,4700 -0,70% 4014,8600 4033,7500 3983,5400 21.952.403 237.658.996,67
    05/10/2006 4012,6200 1,91% 3984,5100 4017,1100 3979,9500 20.688.148 315.837.409,84
    04/10/2006 3937,3700 1,14% 3902,1200 3942,6100 3900,0800 14.827.202 237.713.802,78
    03/10/2006 3893,0500 -0,63% 3894,9200 3907,3400 3887,0900 14.736.026 248.038.190,40
    02/10/2006 3917,7300 -0,34% 3926,5600 3937,7200 3903,1800 50.467.828 892.912.100,45
    29/9/2006 3931,0500 -0,55% 3953,7400 3963,8800 3921,9300 12.452.919 184.800.792,01
    28/9/2006 3952,9600 -0,40% 3971,9200 3978,7000 3940,9100 17.102.999 286.696.154,92
    27/9/2006 3968,6600 0,83% 3961,9400 3978,5300 3953,7200 20.787.115 346.025.274,53
    26/9/2006 3936,1000 0,07% 3944,8300 3958,9200 3929,3800 13.502.643 193.363.797,28
    25/9/2006 3933,5100 -0,02% 3948,4000 3968,2600 3933,5100 14.648.712 234.476.416,87
    22/9/2006 3934,2100 -0,49% 3925,2400 3934,2100 3899,1500 13.204.776 214.202.524,48
    21/9/2006 3953,4100 0,68% 3940,1900 3963,7700 3936,8800 19.391.767 361.049.289,94
    20/9/2006 3926,5200 1,02% 3886,2900 3929,2200 3882,5300 13.341.182 197.951.600,13
    19/9/2006 3886,8900 0,08% 3889,9900 3893,8200 3863,1900 9.870.783 166.732.038,42
    18/9/2006 3883,7500 -0,57% 3904,5700 3911,6600 3875,4900 8.526.465 134.968.831,60
    15/9/2006 3905,9800 0,87% 3872,3600 3905,9800 3866,1400 11.458.283 204.813.650,57
    14/9/2006 3872,4700 -0,78% 3905,7400 3921,6300 3867,2400 13.097.764 208.476.563,40
    13/9/2006 3902,8600 -0,06% 3933,1300 3953,1200 3902,8600 13.963.703 225.640.394,41
    12/9/2006 3905,0300 0,05% 3899,3100 3914,8500 3894,1600 11.226.726 158.547.949,84
    11/9/2006 3902,8900 -0,03% 3892,5500 3908,4400 3874,4200 13.139.688 189.109.934,95
    08/9/2006 3903,9600 0,57% 3897,8100 3917,9400 3897,8100 11.835.717 123.470.770,24
    07/9/2006 3881,9300 -0,86% 3890,4600 3890,4600 3861,4700 10.987.070 158.036.919,05
    06/9/2006 3915,6900 -0,95% 3962,5700 3970,1400 3907,7800 13.645.522 182.915.707,64
    05/9/2006 3953,3500 0,24% 3932,4700 3962,5900 3925,9000 16.061.799 206.849.757,69
    04/9/2006 3944,0100 0,66% 3930,2700 3954,3100 3925,2800 12.944.597 198.170.782,35
    01/9/2006 3918,1900 1,28% 3884,5200 3920,4700 3884,5200 16.649.852 261.597.756,80
    31/8/2006 3868,6200 1,35% 3831,6200 3868,6200 3823,0900 16.953.174 313.071.462,69
    30/8/2006 3816,9100 -0,30% 3846,3100 3851,7300 3814,9900 15.709.004 275.053.710,95
    29/8/2006 3828,4800 0,25% 3836,2800 3870,0100 3818,4800 12.315.454 198.109.981,27
    28/8/2006 3818,7900 -0,94% 3850,4900 3863,2700 3793,9800 10.336.161 136.752.906,68
    25/8/2006 3855,2100 -1,93% 3906,5300 3917,9400 3854,7400 15.200.586 237.942.155,42
    24/8/2006 3930,9200 0,04% 3923,7500 3945,5000 3912,6200 15.736.543 282.634.786,33
    23/8/2006 3929,2900 -0,01% 3932,1100 3936,3600 3908,6700 9.293.729 116.514.911,76
    22/8/2006 3929,5900 -0,37% 3958,1100 3969,7500 3918,4100 15.402.997 215.256.738,87
    21/8/2006 3944,0600 0,02% 3932,4000 3951,7300 3928,2300 12.988.138 160.215.433,55
    18/8/2006 3943,3100 0,60% 3928,9900 3944,8900 3913,2800 10.966.141 168.687.563,29
    17/8/2006 3919,7500 0,10% 3935,8200 3942,7900 3913,7000 15.321.182 205.347.318,36
    16/8/2006 3915,8800 1,50% 3879,5900 3919,5000 3879,5900 16.544.189 226.885.209,50
    14/8/2006 3858,1700 1,08% 3834,8200 3864,7600 3834,8200 9.094.185 110.252.877,82
    11/8/2006 3816,7900 0,27% 3810,0800 3829,2400 3808,1800 9.468.908 127.671.418,29
    10/8/2006 3806,6700 -1,21% 3801,4800 3825,9000 3788,6600 11.006.560 141.543.453,09
    09/8/2006 3853,4000 0,44% 3828,1400 3853,4000 3810,5300 8.518.770 125.352.401,12
    08/8/2006 3836,6000 -1,04% 3885,6500 3899,1700 3835,8100 12.437.380 158.357.379,66
    07/8/2006 3877,0900 0,84% 3833,9900 3877,0900 3811,0100 13.743.553 215.180.833,67
    04/8/2006 3844,9200 1,36% 3803,5300 3856,9400 3799,3300 16.739.315 279.893.038,92
    03/8/2006 3793,3400 -0,03% 3802,8500 3812,3800 3778,2900 15.486.383 211.370.398,76
    02/8/2006 3794,3900 0,79% 3778,7800 3800,2500 3774,0100 12.886.824 180.367.238,33
    01/8/2006 3764,6500 0,44% 3748,9900 3784,9200 3742,5500 13.074.669 182.926.676,30
    31/7/2006 3747,9800 0,79% 3727,0500 3756,2900 3727,0500 10.422.197 164.797.842,79
    28/7/2006 3718,5400 -0,26% 3741,8100 3748,6800 3708,1200 14.149.902 222.312.867,05
    27/7/2006 3728,1100 1,72% 3694,8400 3732,7700 3693,2900 19.819.347 337.918.672,85
    26/7/2006 3665,2500 0,05% 3670,4800 3677,3700 3661,9900 8.648.691 138.100.340,86
    25/7/2006 3663,5800 1,48% 3639,3900 3673,8000 3639,3900 14.235.833 219.443.089,54
    24/7/2006 3610,2500 0,46% 3592,4600 3622,4900 3592,4600 7.264.599 120.651.536,45
    21/7/2006 3593,5500 -0,65% 3610,6300 3615,8000 3579,7600 9.751.424 158.884.342,41
    20/7/2006 3617,0700 1,92% 3612,8900 3625,7200 3603,5600 12.854.729 214.423.663,65
    19/7/2006 3548,9500 -0,12% 3558,1400 3575,6300 3539,7400 11.115.800 164.597.197,14
    18/7/2006 3553,0900 1,32% 3512,8500 3553,0900 3508,1800 11.767.668 155.398.412,85
    17/7/2006 3506,7200 -3,10% 3577,3000 3577,3000 3501,7500 15.938.440 202.476.569,71
    14/7/2006 3618,9700 0,07% 3577,6000 3620,0800 3553,4600 17.747.198 212.923.721,90
    13/7/2006 3616,5900 -2,22% 3668,2500 3668,2500 3606,1000 14.819.167 215.536.018,22
    12/7/2006 3698,7300 0,82% 3689,6600 3704,9300 3685,4800 13.643.499 224.798.056,38
    11/7/2006 3668,4900 0,98% 3632,9200 3676,2700 3620,0100 12.756.666 198.730.813,07
    10/7/2006 3633,0600 0,48% 3613,1100 3633,0600 3594,8300 6.847.960 111.696.328,08
    07/7/2006 3615,7600 0,30% 3598,9100 3624,6800 3581,9900 10.393.308 170.328.108,97
    06/7/2006 3605,1100 -0,41% 3624,0300 3637,9100 3596,9800 12.113.133 163.223.662,70
    05/7/2006 3620,0200 -1,98% 3675,0000 3675,0000 3610,7300 15.329.127 234.805.234,42
    04/7/2006 3693,1800 0,00% 3693,3800 3702,3900 3679,1700 8.404.500 125.438.160,13
    03/7/2006 3693,0400 -0,02% 3711,4100 3711,4900 3661,5900 10.576.386 161.899.975,99
    30/6/2006 3693,7500 3,10% 3662,0800 3693,7500 3655,9400 20.585.161 319.247.163,90
    29/6/2006 3582,5800 1,85% 3534,1200 3582,5800 3524,2800 13.227.620 206.618.254,41
    28/6/2006 3517,3800 0,00% 3527,7200 3532,3900 3511,1200 13.665.898 216.429.172,35

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 1,2400 7,83 % 0,0900 29
    ΚΥΡΙΟ 2,2100 6,76 % 0,1400 36.824
    ΔΡΟΜΕ 0,3670 6,69 % 0,0230 11.378
    ΦΛΕΞΟ 8,1500 5,84 % 0,4500 3.193
    ΕΚΤΕΡ 2,9300 3,17 % 0,0900 39.430
    ΤΖΚΑ 1,3600 3,03 % 0,0400 4.655
    ΕΒΡΟΦ 3,0700 3,02 % 0,0900 2.375
    MTLN 41,8400 2,80 % 1,1400 243.857
    ΙΝΤΕΤ 1,3550 2,65 % 0,0350 3.820
    ΑΑΑΚ 6,4000 2,40 % 0,1500 1
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΡΑΝ 1,2400 -8,15 % -0,1100 1.400
    ΝΤΟΠΛΕΡ 0,8250 -5,17 % -0,0450 5.851
    ΑΤΕΚ 1,4500 -4,61 % -0,0700 12.211
    ΧΑΙΔΕ 0,7300 -3,31 % -0,0250 12
    ΝΑΚΑΣ 3,5600 -3,26 % -0,1200 148
    ΣΠΙ 0,5740 -2,71 % -0,0160 14
    ΠΑΠ 2,9300 -2,66 % -0,0800 53.022
    ΤΡΑΣΤΟΡ 1,2000 -2,44 % -0,0300 1.678
    ΒΙΟΚΑ 1,7350 -2,25 % -0,0400 42.837
    ΠΕΡΦ 7,1300 -2,06 % -0,1500 8.437
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 3,5240 0,11 % 0,0040 16.314.191
    ΔΕΗ 16,9900 1,74 % 0,2900 11.654.039
    ΕΤΕ 12,6800 0,56 % 0,0700 11.598.101
    MTLN 41,8400 2,80 % 1,1400 10.103.039
    ΠΕΙΡ 6,7440 1,26 % 0,0840 9.912.520
    ΕΥΡΩΒ 3,3510 0,93 % 0,0310 8.736.732
    ΙΝΛΟΤ 1,0760 0,56 % 0,0060 7.572.239
    ΟΠΑΠ 17,0400 -0,35 % -0,0600 6.972.166
    CENER 15,2400 0,66 % 0,1000 5.099.971
    ΜΟΗ 28,3200 1,51 % 0,4200 5.056.821
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΙΝΛΟΤ 1,0760 0,56 % 7.059.118 7,57εκ.
    ΑΛΦΑ 3,5240 0,11 % 4.630.679 16,31εκ.
    ΕΥΡΩΒ 3,3510 0,93 % 2.622.800 8,74εκ.
    ΠΕΙΡ 6,7440 1,26 % 1.474.902 9,91εκ.
    ΕΤΕ 12,6800 0,56 % 915.272 11,60εκ.
    ΔΕΗ 16,9900 1,74 % 690.171 11,65εκ.
    BOCHGR 8,1000 2,02 % 432.696 3,47εκ.
    ΕΛΠΕ 8,2300 1,73 % 426.021 3,49εκ.
    ΟΠΑΠ 17,0400 -0,35 % 409.980 6,97εκ.
    CENER 15,2400 0,66 % 331.627 5,10εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    EIS 1,6000 2,17 % 99.098 0,65 %
    ΚΥΡΙΟ 2,2100 6,76 % 36.824 0,48 %
    ΙΝΛΟΤ 1,0760 0,56 % 7.059.118 0,38 %
    ΕΛΤΟΝ 1,9100 -1,04 % 61.310 0,23 %
    ΙΝΤΕΚ 5,9000 0,34 % 127.922 0,23 %
    ΑΛΦΑ 3,5240 0,11 % 4.630.679 0,20 %
    ΠΑΠ 2,9300 -2,66 % 53.022 0,20 %
    ΔΕΗ 16,9900 1,74 % 690.171 0,19 %
    ΒΙΟΚΑ 1,7350 -2,25 % 42.837 0,18 %
    MTLN 41,8400 2,80 % 243.857 0,17 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΔΡΟΜΕ 0,3670 6,69 % 11.378 9,30 %
    ΚΥΡΙΟ 2,2100 6,76 % 36.824 8,70 %
    ΙΝΤΕΤ 1,3550 2,65 % 3.820 8,33 %
    ΦΛΕΞΟ 8,1500 5,84 % 3.193 7,14 %
    EIS 1,6000 2,17 % 99.098 6,00 %
    ΝΤΟΤΣΟΦΤ 27,0000 0,75 % 825 5,97 %
    ΝΤΟΠΛΕΡ 0,8250 -5,17 % 5.851 5,75 %
    ΦΡΙΓΟ 0,4630 -0,86 % 57.254 5,57 %
    ΠΑΙΡ 0,8760 -0,45 % 1.343 5,45 %
    ΜΑΘΙΟ 0,9000 1,12 % 3.808 5,06 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%