Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.031,51 +0,84 +16,86  Τζίρος: 195,69 εκ€

Συνεχης ενημερωση

    FTSE ΧΑ ΚΑΤΑΣΚΕΥΕΣ ΚΑΙ ΥΛΙΚΑ (ΔΚΥ)

    4.944,77

    0,00 (0,00%)

    • Άνοιγμα 0,00
    • Υψηλό 0,00
    • Χαμηλό 0,00
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    03/3/2008 5057,7400 -2,27% 5132,1900 5132,1900 4995,4300 1.330.073 ,00
    29/2/2008 5175,2000 -1,80% 5284,3100 5295,6600 5118,7900 2.640.140 ,00
    28/2/2008 5270,2600 -1,26% 5337,6700 5376,0700 5223,3300 2.477.081 ,00
    27/2/2008 5337,6700 -2,03% 5451,2700 5451,2700 5320,8800 2.193.569 ,00
    26/2/2008 5448,2400 -0,51% 5476,4100 5554,7800 5425,9100 1.849.414 ,00
    25/2/2008 5476,4100 -0,04% 5478,7800 5549,8600 5473,3300 4.358.093 ,00
    22/2/2008 5478,7800 0,80% 5435,7800 5484,1400 5405,0400 2.046.075 ,00
    21/2/2008 5435,5000 0,26% 5426,1100 5466,9400 5419,4100 3.816.609 ,00
    20/2/2008 5421,5300 -0,91% 5445,6100 5456,1200 5390,5800 3.044.766 ,00
    19/2/2008 5471,4000 1,09% 5415,9800 5471,4000 5382,6000 3.379.879 ,00
    18/2/2008 5412,4500 -0,38% 5416,5000 5450,3900 5385,5800 1.277.909 ,00
    15/2/2008 5433,0500 -1,01% 5494,7900 5509,4900 5401,3400 2.281.403 ,00
    14/2/2008 5488,4000 0,97% 5437,9500 5512,9300 5437,9500 2.456.910 ,00
    13/2/2008 5435,7700 0,55% 5413,5600 5456,7400 5378,2800 2.132.376 ,00
    12/2/2008 5406,2700 0,90% 5360,3000 5427,2400 5360,3000 2.219.389 ,00
    11/2/2008 5358,0100 -1,25% 5423,9900 5424,3000 5348,8100 1.892.444 ,00
    08/2/2008 5425,5700 -0,63% 5508,5200 5548,4300 5413,8300 3.017.915 ,00
    07/2/2008 5460,0400 -0,40% 5481,9800 5490,6400 5389,6300 2.845.724 ,00
    06/2/2008 5481,9800 -1,01% 5512,1000 5517,3500 5416,6300 1.701.065 ,00
    05/2/2008 5537,7200 -0,66% 5556,5500 5588,6600 5517,7000 1.610.216 ,00
    04/2/2008 5574,7300 0,03% 5601,3400 5622,5400 5553,8900 1.677.200 ,00
    01/2/2008 5573,1900 2,82% 5475,7400 5621,5900 5475,7400 2.326.502 ,00
    31/1/2008 5420,3900 -3,36% 5607,6300 5613,6700 5420,3900 2.400.029 ,00
    30/1/2008 5609,0500 0,11% 5603,0600 5612,5700 5550,5500 2.172.093 ,00
    29/1/2008 5602,7200 1,30% 5537,3500 5607,0300 5537,3500 2.647.909 ,00
    28/1/2008 5530,6400 -0,84% 5559,8800 5559,8800 5410,5500 2.272.595 ,00
    25/1/2008 5577,6400 -0,91% 5653,7600 5700,3100 5544,2100 4.169.464 ,00
    24/1/2008 5628,8000 5,53% 5398,4600 5628,8000 5398,4600 4.943.842 ,00
    23/1/2008 5333,8400 -1,37% 5535,1200 5567,2700 5309,7900 5.744.839 ,00
    22/1/2008 5407,9500 -0,48% 5410,5100 5493,9000 5070,0800 6.533.769 ,00
    21/1/2008 5434,2700 -5,02% 5634,0400 5634,0400 5420,5000 5.295.749 ,00
    18/1/2008 5721,2800 2,29% 5590,8200 5721,2800 5567,9400 4.050.476 ,00
    17/1/2008 5593,1100 0,93% 5563,2100 5640,4500 5542,7300 3.586.001 ,00
    16/1/2008 5541,5900 -0,86% 5590,9000 5590,9000 5462,1900 4.400.983 ,00
    15/1/2008 5589,6000 -1,31% 5666,7800 5674,0400 5575,0400 3.211.338 ,00
    14/1/2008 5663,7500 0,30% 5617,2700 5687,2700 5611,4400 3.496.424 ,00
    11/1/2008 5647,0400 -0,88% 5711,3200 5711,3200 5606,3800 3.717.215 ,00
    10/1/2008 5697,2400 -1,33% 5779,0800 5833,1000 5690,8900 3.237.806 ,00
    09/1/2008 5774,2700 -1,43% 5858,3300 5858,3300 5729,9400 2.857.882 ,00
    08/1/2008 5858,3300 -1,74% 5959,5300 5984,4600 5858,3300 1.820.762 ,00
    07/1/2008 5962,3000 -0,65% 5997,8800 6003,0100 5899,9700 1.625.356 ,00
    04/1/2008 6001,5900 -1,11% 6071,1200 6117,0600 5980,8400 1.842.949 ,00
    03/1/2008 6068,8300 0,02% 6067,6400 6118,1300 5999,4900 3.440.844 ,00
    02/1/2008 6067,6400 0,86% 6015,1000 6067,6400 5980,6900 922.047 ,00
    31/12/2007 6015,7900 -0,31% 6034,2500 6054,7000 6015,7900 676.670 2.445.517,95
    28/12/2007 6034,2500 0,08% 6014,1200 6050,3300 5964,7600 1.249.577 3.717.634,58
    27/12/2007 6029,6200 0,39% 6004,9200 6031,4100 5989,2400 1.320.136 4.765.837,20
    24/12/2007 6006,4900 0,61% 5969,8400 6013,9700 5966,3300 693.066 1.806.525,14
    21/12/2007 5969,8400 0,58% 5926,5700 6027,0700 5926,5700 2.615.453 10.465.729,87
    20/12/2007 5935,3100 0,28% 5920,9300 5993,3400 5910,2600 2.386.595 10.135.564,22
    19/12/2007 5918,6700 -2,33% 6059,4100 6059,4100 5918,6700 2.015.958 9.556.247,15
    18/12/2007 6060,1200 2,18% 5930,3600 6060,1200 5902,2100 1.493.577 7.606.716,09
    17/12/2007 5931,0600 -1,22% 6004,0100 6004,0100 5877,5100 1.573.416 7.179.570,04
    14/12/2007 6004,0100 -0,73% 6048,0600 6144,7600 5955,6600 2.489.327 12.035.148,90
    13/12/2007 6048,0600 -1,58% 6142,8500 6144,7000 6020,9700 2.826.023 11.712.929,83
    12/12/2007 6145,1500 0,06% 6106,3300 6182,6300 6085,5800 3.229.843 14.535.099,53
    11/12/2007 6141,3800 0,38% 6124,8100 6223,1600 6124,8100 3.165.055 14.159.007,45
    10/12/2007 6118,2400 0,68% 6076,7900 6151,9500 6046,7300 3.596.199 9.467.592,62
    07/12/2007 6077,0700 0,98% 6023,5000 6102,5600 6023,5000 3.094.669 17.191.808,35
    06/12/2007 6018,1100 1,09% 5956,6000 6063,8400 5956,6000 6.438.913 61.243.980,03
    05/12/2007 5953,4700 1,79% 5848,4200 5965,4900 5848,4200 2.695.389 16.230.673,93
    04/12/2007 5848,5900 -1,82% 5937,8300 5941,7300 5848,0200 2.495.122 14.103.338,20
    03/12/2007 5956,9800 1,14% 5891,8100 5991,8300 5891,8100 2.067.987 9.921.475,42
    30/11/2007 5890,0800 -0,71% 5991,4600 6001,6400 5884,1500 4.512.343 29.116.193,18
    29/11/2007 5932,4700 0,27% 5926,4700 6006,9600 5915,8100 3.793.907 20.226.193,98
    28/11/2007 5916,3300 0,98% 5862,8100 5988,1800 5838,4400 4.202.928 22.957.388,36
    27/11/2007 5859,0000 -1,33% 5930,6900 5931,1500 5828,2100 4.233.503 19.675.053,09
    26/11/2007 5938,2500 -1,57% 6038,4100 6110,3600 5930,8300 2.892.095 11.667.964,13
    23/11/2007 6033,0600 1,83% 5928,9600 6058,2500 5928,9600 3.000.162 12.919.560,78
    22/11/2007 5924,4200 0,10% 5917,7000 5984,8600 5856,4100 4.549.619 19.247.113,18
    21/11/2007 5918,6700 -3,77% 6146,7700 6146,7700 5902,8700 6.513.024 24.767.353,65
    20/11/2007 6150,4700 -0,66% 6237,2700 6242,9400 6103,6700 3.754.166 2.263.841.256,00
    19/11/2007 6191,1600 -2,08% 6323,3000 6334,0800 6156,8400 3.525.611 19.868.789,04
    16/11/2007 6322,5200 -0,38% 6346,3100 6346,3100 6295,4900 2.531.667 11.732.014,23
    15/11/2007 6346,6400 -1,95% 6478,8400 6478,8400 6312,1300 3.442.147 26.415.156,26
    14/11/2007 6472,9000 -0,35% 6504,9400 6588,7500 6461,8800 2.785.479 11.061.487,66
    13/11/2007 6495,3200 1,03% 6429,0700 6554,2800 6392,0100 5.510.361 1.642.018.837,00
    12/11/2007 6428,9000 -0,79% 6483,5400 6489,8700 6407,1300 4.448.351 11.915.612,63
    09/11/2007 6480,4100 -0,79% 6534,3900 6600,3900 6426,1000 4.002.986 19.053.461,31
    08/11/2007 6531,9600 -1,62% 6633,6200 6633,6200 6506,9700 3.194.978 13.319.660,52
    07/11/2007 6639,8300 -0,26% 6659,9300 6697,8800 6533,1100 5.139.944 21.781.342,82
    06/11/2007 6657,0300 3,33% 6445,9000 6667,1900 6445,9000 4.457.248 17.408.088,99
    05/11/2007 6442,6200 -0,49% 6472,9400 6498,4500 6398,3100 5.058.728 25.098.778,27
    02/11/2007 6474,0800 -1,03% 6448,2200 6525,5300 6440,9700 5.671.580 35.618.001,25
    01/11/2007 6541,2000 -2,80% 6669,8200 6689,5000 6523,9600 8.968.341 39.413.109,24
    31/10/2007 6729,7900 -0,81% 6791,1400 6817,8800 6704,3200 11.958.274 29.064.815,08
    30/10/2007 6784,4500 -0,41% 6810,8700 6818,7800 6764,8500 8.867.184 19.167.973,13
    29/10/2007 6812,6800 -0,28% 6836,9600 6875,1000 6792,1200 4.312.173 16.133.419,59
    26/10/2007 6831,4700 1,01% 6780,7200 6832,1900 6757,8000 3.533.076 14.242.917,13
    25/10/2007 6763,0800 -0,22% 6781,6200 6797,7300 6762,4500 2.783.631 10.740.182,36
    24/10/2007 6778,3100 0,49% 6748,6000 6792,8900 6748,2800 4.201.427 11.695.920,73
    23/10/2007 6745,1700 0,66% 6716,1300 6761,7300 6716,1300 3.246.799 12.509.538,53
    22/10/2007 6700,7000 -1,31% 6781,8700 6781,8700 6656,1500 2.961.304 16.274.079,44
    19/10/2007 6789,3200 -0,34% 6812,7400 6840,2000 6787,8600 2.841.790 13.153.973,92
    18/10/2007 6812,6000 -0,96% 6881,7800 6931,2800 6806,3500 2.951.226 14.857.241,01
    17/10/2007 6878,9600 2,65% 6703,3200 6894,2400 6702,3300 3.084.905 21.089.093,76
    16/10/2007 6701,4000 -1,54% 6805,3800 6805,3800 6682,2200 4.516.745 29.405.637,56
    15/10/2007 6806,0700 -0,66% 6850,2700 6870,5000 6778,6000 2.589.896 11.073.429,57
    12/10/2007 6850,9900 -0,21% 6862,0300 6873,5800 6817,2400 2.876.617 9.728.799,03
    11/10/2007 6865,1500 0,85% 6806,6600 6889,4600 6777,9200 5.472.713 19.854.251,65
    10/10/2007 6807,2900 -0,13% 6821,6100 6866,2600 6771,0300 11.985.395 20.002.046,44
    09/10/2007 6816,2300 -0,40% 6845,9700 6858,9500 6810,8400 4.364.439 27.963.149,41
    08/10/2007 6843,8500 -0,21% 6858,5600 6934,1500 6843,5300 3.501.369 15.582.831,06
    05/10/2007 6858,4600 0,45% 6833,3200 6908,6600 6833,3200 5.636.300 30.435.465,01
    04/10/2007 6827,7700 1,20% 6745,3200 6834,3800 6737,6200 2.582.404 14.392.595,00
    03/10/2007 6746,7100 1,05% 6677,2300 6781,8900 6677,1600 5.273.335 23.112.635,13
    02/10/2007 6676,7000 0,27% 6665,3200 6736,5300 6657,9100 3.239.728 15.551.139,89
    01/10/2007 6658,4600 -0,05% 6660,6800 6669,7500 6619,3300 3.642.818 18.435.917,24
    28/9/2007 6661,7000 -0,05% 6659,9300 6726,4400 6612,3900 3.883.758 16.639.113,88
    27/9/2007 6664,7400 -0,33% 6703,1800 6775,6500 6664,7400 3.738.065 16.648.752,14
    26/9/2007 6686,8800 0,56% 6652,0200 6743,0900 6652,0200 3.728.586 19.066.092,86
    25/9/2007 6649,4500 -0,21% 6665,4800 6673,8800 6644,0600 7.073.608 14.286.665,46
    24/9/2007 6663,6400 0,53% 6632,0700 6672,1400 6607,1000 3.821.727 13.006.047,92
    21/9/2007 6628,6300 1,38% 6552,0500 6665,2600 6551,5700 2.492.983 18.948.798,03
    20/9/2007 6538,3500 0,27% 6522,5900 6566,2000 6522,0800 2.527.033 11.628.572,81
    19/9/2007 6520,8900 2,93% 6352,1400 6560,9000 6352,1400 4.778.436 27.077.405,13
    18/9/2007 6335,0300 -0,04% 6337,7500 6386,9500 6303,1800 2.672.732 16.400.832,55
    17/9/2007 6337,8200 -0,29% 6361,2100 6408,5000 6324,0300 2.038.999 8.625.744,58
    14/9/2007 6356,4800 -0,36% 6381,9500 6461,5900 6356,1200 3.455.292 14.083.356,83
    13/9/2007 6379,5400 -0,30% 6398,7400 6426,4600 6352,0600 3.494.950 17.774.919,57
    12/9/2007 6398,7400 -0,76% 6448,5300 6494,5600 6397,3000 1.825.551 9.892.584,11
    11/9/2007 6447,7900 0,32% 6428,1000 6481,9800 6428,1000 2.348.681 16.357.852,76
    10/9/2007 6426,9700 -0,68% 6470,7500 6472,3400 6410,3700 2.617.089 10.760.657,41
    07/9/2007 6470,7300 -1,88% 6559,0500 6623,8600 6463,1700 3.093.326 10.900.896,13
    06/9/2007 6594,6100 1,45% 6500,1800 6594,9500 6499,0400 2.852.502 18.945.697,56
    05/9/2007 6500,6200 -0,79% 6552,9200 6606,0400 6500,6200 3.917.457 17.081.666,35
    04/9/2007 6552,0800 -1,65% 6661,8000 6674,6500 6529,7100 2.677.330 14.480.983,98
    03/9/2007 6661,8000 -0,02% 6662,8200 6728,2100 6659,6500 1.951.017 12.642.391,22
    31/8/2007 6662,8200 0,74% 6613,6800 6721,7500 6613,6800 2.807.472 17.288.021,97
    30/8/2007 6613,6800 0,53% 6583,5600 6692,6200 6583,5600 2.735.596 7.040.224,60
    29/8/2007 6578,6300 0,06% 6564,5800 6597,1200 6459,1200 3.738.918 17.030.016,99
    28/8/2007 6574,6100 -1,01% 6642,1600 6644,6700 6562,9000 2.350.889 6.310.875,72
    27/8/2007 6641,8200 -0,78% 6694,3100 6713,7800 6637,2300 2.290.880 9.915.714,61
    24/8/2007 6694,3100 -0,34% 6714,8500 6742,5500 6665,6600 2.203.331 5.471.748,76
    23/8/2007 6717,0800 -0,09% 6732,4100 6858,2900 6710,3400 4.896.683 17.146.477,33
    22/8/2007 6722,9500 2,07% 6589,0100 6722,9500 6542,7700 3.751.646 16.410.109,76
    21/8/2007 6586,6000 0,27% 6569,7500 6592,3600 6492,3200 2.663.920 7.941.676,05
    20/8/2007 6568,6100 0,53% 6539,8800 6661,7600 6539,8800 3.809.348 16.363.397,90
    17/8/2007 6533,7700 3,31% 6325,4600 6559,1500 6276,8500 5.465.817 24.881.917,48
    16/8/2007 6324,4400 -3,10% 6504,4800 6506,3300 6258,9100 5.504.417 23.777.262,55
    14/8/2007 6526,8800 0,13% 6514,6000 6537,4500 6475,7500 3.183.088 13.457.323,94
    13/8/2007 6518,1600 1,91% 6400,9700 6558,3200 6400,9700 4.540.179 16.915.998,56
    10/8/2007 6396,2300 -3,37% 6581,2800 6581,2800 6391,1500 9.706.340 45.402.773,58
    09/8/2007 6619,3400 -3,41% 6856,1600 6878,2000 6619,3400 4.741.566 22.714.089,40
    08/8/2007 6852,9000 0,20% 6841,9300 6898,4000 6839,6200 3.716.128 18.505.104,98
    07/8/2007 6839,2000 0,65% 6807,1500 6964,3900 6806,9600 4.707.654 14.245.580,38
    06/8/2007 6794,8700 -1,99% 6926,8200 6926,8200 6794,0400 3.840.946 21.069.832,00
    03/8/2007 6932,8700 -0,40% 6965,7800 7002,4600 6878,2500 4.258.642 12.677.518,16
    02/8/2007 6960,4600 1,00% 6898,2600 7001,3100 6898,2600 4.424.987 17.266.650,04
    01/8/2007 6891,6900 -1,76% 6998,0700 6998,0700 6872,9100 6.508.773 25.035.846,60
    31/7/2007 7015,0200 0,54% 6988,4700 7085,8600 6988,4700 5.544.684 21.872.406,50
    30/7/2007 6977,6400 -2,06% 7125,5300 7135,7900 6977,6400 5.510.914 23.490.226,74
    27/7/2007 7124,5600 -2,58% 7292,6500 7292,6500 7083,6900 9.729.136 47.562.576,93
    26/7/2007 7313,3200 -2,14% 7476,0900 7485,6100 7300,3800 11.263.181 32.998.508,27
    25/7/2007 7473,3600 0,23% 7449,6500 7488,0300 7411,5900 5.304.080 26.284.388,47
    24/7/2007 7456,4900 -1,18% 7547,6600 7590,3100 7456,4900 7.112.001 25.510.827,84
    23/7/2007 7545,6400 0,19% 7512,0500 7547,4000 7463,0800 5.198.899 23.550.524,18
    20/7/2007 7531,1400 -0,65% 7585,7100 7648,3300 7517,9900 6.573.903 28.231.040,58
    19/7/2007 7580,7400 1,22% 7492,7600 7588,5500 7492,7600 11.829.430 39.784.662,27
    18/7/2007 7489,3200 0,52% 7421,2100 7521,3100 7405,4000 5.842.027 24.367.407,04
    17/7/2007 7450,7600 -1,12% 7532,6400 7532,8700 7392,6600 8.038.895 56.201.563,41
    16/7/2007 7534,9900 -3,33% 7800,5900 7801,1100 7473,1200 14.571.044 70.369.445,52
    13/7/2007 7794,3700 0,62% 7754,3300 7863,5900 7748,0500 7.430.153 25.061.703,71
    12/7/2007 7746,2400 1,34% 7610,0800 7755,4400 7610,0800 7.174.791 20.650.568,74
    11/7/2007 7643,7300 0,08% 7634,4100 7655,4500 7578,7500 8.816.901 18.532.158,60
    10/7/2007 7637,5100 -1,28% 7739,9800 7739,9800 7630,4600 8.050.089 27.618.502,06
    09/7/2007 7736,8400 0,93% 7668,4200 7758,5700 7668,4200 8.194.323 20.366.251,76
    06/7/2007 7665,3400 0,45% 7624,8100 7724,6000 7624,8100 9.181.935 19.648.058,69
    05/7/2007 7630,8000 0,09% 7626,5100 7650,9700 7598,9700 7.413.045 30.134.788,57
    04/7/2007 7623,9200 0,85% 7565,1500 7637,0600 7565,0000 9.517.401 21.625.904,68
    03/7/2007 7559,7600 0,62% 7519,0200 7616,3600 7519,0200 11.340.719 26.792.015,44
    02/7/2007 7513,0100 0,28% 7484,0300 7513,0100 7408,4600 13.044.457 17.054.579,08
    29/6/2007 7491,7200 0,57% 7451,9200 7491,7200 7413,0100 5.807.546 21.044.420,10
    28/6/2007 7449,1000 -0,28% 7485,5500 7551,7000 7423,5300 5.014.942 16.288.692,42
    27/6/2007 7469,9900 -1,35% 7577,1900 7595,3200 7454,3100 6.264.258 16.154.961,65
    26/6/2007 7572,5400 0,60% 7528,8400 7572,5400 7497,3700 9.585.126 19.473.020,31
    25/6/2007 7527,5000 -0,86% 7592,3600 7601,8100 7527,5000 10.054.655 19.280.569,83
    22/6/2007 7593,0000 -0,21% 7607,2600 7636,8200 7574,7400 4.504.743 18.573.625,25
    21/6/2007 7608,7400 0,03% 7604,9900 7624,5200 7551,4200 10.251.580 26.351.444,95
    20/6/2007 7606,2400 0,59% 7568,4400 7657,1000 7568,4400 6.303.735 27.530.124,75
    19/6/2007 7561,8700 -1,63% 7684,5400 7687,6700 7559,0300 6.884.728 17.851.473,58
    18/6/2007 7686,8600 0,43% 7699,8400 7752,4400 7651,4900 6.676.701 25.055.613,27
    15/6/2007 7653,9200 0,59% 7609,9300 7696,3300 7609,9300 4.739.885 24.201.798,37
    14/6/2007 7609,2700 -0,24% 7643,4500 7735,7500 7602,8000 9.938.367 26.005.619,16
    13/6/2007 7627,2400 0,46% 7589,5700 7641,5400 7529,4000 13.657.015 53.913.829,62
    12/6/2007 7592,1800 -0,20% 7611,3200 7685,2700 7592,1800 14.738.247 32.667.004,27
    11/6/2007 7607,3800 1,17% 7532,3600 7633,6700 7532,3600 29.479.138 58.396.097,71
    08/6/2007 7519,1400 0,05% 7503,2900 7563,8100 7425,9700 5.323.263 19.265.142,80
    07/6/2007 7515,3900 -0,37% 7545,9400 7552,8800 7466,3500 7.326.129 17.871.501,37
    06/6/2007 7543,5700 0,06% 7540,3800 7546,0000 7445,6300 7.322.260 41.080.954,07
    05/6/2007 7538,8600 -1,33% 7651,3300 7695,5000 7517,3400 8.101.605 27.621.015,73
    04/6/2007 7640,6200 0,99% 7639,1700 7688,4400 7610,7200 6.470.247 33.555.035,00
    01/6/2007 7565,8300 0,05% 7567,2900 7608,9400 7560,0500 5.138.611 25.172.464,30
    31/5/2007 7562,3600 0,80% 7512,6000 7576,6100 7512,6000 4.237.289 25.572.935,45
    30/5/2007 7502,5100 -0,77% 7537,5200 7537,5200 7453,7000 4.174.097 15.668.980,27
    29/5/2007 7560,5300 0,19% 7543,0500 7594,6200 7499,3800 4.157.266 22.011.056,32
    25/5/2007 7546,1200 0,41% 7511,8300 7554,2100 7455,0300 4.340.352 16.426.724,85
    24/5/2007 7515,2100 0,71% 7404,2200 7516,8100 7403,3600 5.350.637 14.804.076,77
    23/5/2007 7462,4900 0,62% 7418,1200 7480,0800 7412,0000 4.873.674 39.371.035,61
    22/5/2007 7416,7600 0,32% 7347,1600 7421,9800 7347,1600 4.016.781 23.705.375,68
    21/5/2007 7393,4000 0,77% 7338,3700 7411,9600 7335,1700 7.967.120 30.847.561,15
    18/5/2007 7336,7400 0,73% 7285,4400 7364,7700 7264,9400 3.938.934 25.670.630,26
    17/5/2007 7283,9300 0,09% 7278,9800 7353,5700 7271,1400 4.257.119 16.873.445,17
    16/5/2007 7277,4900 -0,09% 7285,8100 7305,9500 7261,3100 4.649.282 18.322.671,79
    15/5/2007 7283,9900 0,73% 7233,8900 7283,9900 7226,5900 7.020.690 23.295.579,72
    14/5/2007 7231,4900 -1,28% 7342,2100 7347,5100 7217,6800 18.981.171 40.569.117,06
    11/5/2007 7325,5600 -0,58% 7364,3300 7364,3300 7210,6900 3.778.478 25.133.229,24
    10/5/2007 7368,3600 1,37% 7269,8700 7368,3600 7269,7800 3.456.095 25.402.277,83
    09/5/2007 7268,8300 -0,37% 7300,3100 7325,5000 7241,5800 6.070.556 33.451.735,74
    08/5/2007 7295,9400 0,43% 7267,0500 7344,0400 7264,5700 3.474.386 22.974.658,22
    07/5/2007 7264,9200 -0,72% 7317,9600 7336,9100 7264,9200 3.075.311 16.482.027,16
    04/5/2007 7317,8200 0,79% 7263,8800 7340,4500 7263,8800 4.171.180 28.960.730,26
    03/5/2007 7260,5900 0,72% 7209,2500 7327,1700 7209,2500 4.014.189 23.336.234,00
    02/5/2007 7208,5600 -0,01% 7210,1500 7302,3400 7203,9300 4.168.207 20.345.693,76
    30/4/2007 7208,9600 -0,56% 7250,1900 7323,7000 7208,9600 4.872.679 ,00
    27/4/2007 7249,2000 -1,55% 7365,1400 7365,8500 7224,3400 5.293.932 17.996.360,76
    26/4/2007 7363,4600 0,87% 7303,5100 7420,2800 7303,5100 6.920.101 25.077.863,91
    25/4/2007 7300,1200 -0,11% 7309,0400 7363,3400 7300,1200 6.293.536 24.379.242,42
    24/4/2007 7307,9200 -0,14% 7313,5000 7353,7300 7257,6100 3.255.386 16.132.009,32
    23/4/2007 7318,0600 -0,70% 7371,7200 7432,4300 7318,0600 4.893.032 13.382.621,06
    20/4/2007 7369,7400 1,11% 7289,5800 7425,0500 7289,5800 3.802.494 25.482.275,67
    19/4/2007 7288,7200 -0,87% 7316,3300 7327,3000 7200,5700 21.886.577 350.809.887,63
    18/4/2007 7352,8700 -1,43% 7461,2900 7479,4700 7346,0500 4.150.088 22.558.747,13
    17/4/2007 7459,3200 0,21% 7477,7500 7538,2800 7447,5800 2.621.893 28.838.701,31
    16/4/2007 7443,7600 -0,27% 7467,4000 7511,1200 7422,1600 2.756.741 15.876.817,29
    13/4/2007 7464,0100 1,10% 7383,5200 7486,5100 7383,5200 2.771.561 16.106.251,91
    12/4/2007 7382,5300 -1,14% 7466,9700 7469,5600 7362,7600 3.182.337 16.018.215,08
    11/4/2007 7467,5800 1,21% 7378,3700 7467,5800 7369,2700 3.775.245 16.693.059,23
    10/4/2007 7378,2200 0,97% 7307,9500 7384,8100 7307,9500 2.031.342 ,00
    05/4/2007 7307,5300 -1,07% 7386,5000 7398,6800 7307,5300 1.697.729 14.845.154,55
    04/4/2007 7386,4100 0,79% 7328,6900 7421,4400 7318,5800 1.487.334 9.977.076,77
    03/4/2007 7328,6900 1,33% 7232,4100 7377,9300 7232,4100 3.033.934 27.394.623,58
    02/4/2007 7232,2500 1,13% 7150,7200 7232,2500 7095,3500 3.221.759 25.479.957,45
    30/3/2007 7151,6300 -0,40% 7178,5400 7217,6200 7141,7600 2.435.251 18.272.879,43
    29/3/2007 7180,3700 0,80% 7123,6500 7190,5700 7116,0300 2.455.284 16.510.867,69
    28/3/2007 7123,6500 -0,42% 7153,8400 7173,4600 7093,5900 2.113.159 11.574.484,17
    27/3/2007 7153,8400 -1,97% 7297,4700 7316,9900 7153,8400 2.208.687 21.439.494,03
    26/3/2007 7297,6400 1,24% 7209,9700 7302,4400 7209,9700 1.831.996 11.788.419,99
    23/3/2007 7208,5500 -0,52% 7245,2700 7245,2700 7149,9100 2.334.361 21.910.602,98
    22/3/2007 7245,9300 2,55% 7067,0300 7247,1300 7067,0300 3.224.439 24.653.201,24
    21/3/2007 7065,9200 1,40% 6967,1900 7083,9200 6967,1900 3.043.746 ,00
    20/3/2007 6968,1100 -1,30% 7061,5500 7099,0400 6927,1700 3.146.417 21.195.984,25
    19/3/2007 7060,0400 1,60% 6980,4000 7092,7700 6957,3700 2.593.762 16.843.365,60
    16/3/2007 6949,1600 0,84% 6875,0100 6959,9600 6844,6100 2.035.015 20.992.565,02
    15/3/2007 6891,6100 -0,93% 7021,2800 7038,5200 6872,9600 3.093.321 20.268.789,14
    14/3/2007 6956,1000 -1,45% 7043,8900 7043,8900 6820,3000 3.566.160 24.163.270,15
    13/3/2007 7058,1800 -1,31% 7149,1300 7149,1300 6988,4500 3.068.240 21.735.497,10
    12/3/2007 7152,2100 -0,71% 7204,9800 7253,6500 7150,9500 1.757.379 13.260.431,80
    09/3/2007 7203,6700 -0,24% 7218,6000 7251,9700 7141,9000 2.724.113 ,00
    08/3/2007 7220,8800 2,01% 7079,7900 7226,1700 7079,1500 2.940.627 13.929.858,37
    07/3/2007 7078,8700 0,27% 7063,1600 7154,8100 7031,8500 3.622.818 19.183.572,95
    06/3/2007 7060,0600 0,61% 7028,5500 7158,6000 7027,8400 4.279.763 21.169.144,77
    05/3/2007 7017,5300 1,25% 6848,1700 7017,5300 6739,0600 6.266.493 30.048.794,09
    02/3/2007 6930,5700 -0,60% 6974,1800 7162,8600 6894,3400 4.446.141 23.612.576,74
    01/3/2007 6972,6000 -3,90% 7256,5000 7338,6700 6972,6000 4.651.944 29.793.969,92
    28/2/2007 7255,8000 0,91% 7183,8900 7334,7600 6907,3700 4.958.182 30.287.474,14
    27/2/2007 7190,5500 -4,20% 7503,3100 7503,3100 7190,5500 5.643.097 32.141.331,57
    26/2/2007 7505,4500 0,31% 7483,2200 7539,7200 7449,5100 2.427.580 20.948.411,67
    23/2/2007 7482,4600 -1,47% 7595,5800 7619,5300 7447,3900 2.866.508 19.568.405,58
    22/2/2007 7593,7500 -1,29% 7692,4100 7713,7100 7581,5400 2.777.276 26.838.652,64
    21/2/2007 7692,8400 -0,91% 7766,3200 7830,6300 7692,8400 4.067.961 20.931.170,84
    20/2/2007 7763,8300 2,17% 7599,3700 7809,0600 7511,1200 4.742.306 32.292.600,34
    16/2/2007 7599,1500 0,35% 7573,1600 7642,7000 7550,4500 2.027.226 12.450.633,56
    15/2/2007 7572,8700 -0,70% 7627,3300 7675,7000 7567,6000 2.679.766 23.444.645,48
    14/2/2007 7626,3100 3,37% 7411,1000 7631,9000 7406,4700 4.907.039 28.125.401,16
    13/2/2007 7377,5400 1,26% 7288,6000 7466,4900 7288,6000 5.143.249 32.917.303,15
    12/2/2007 7286,0400 -2,47% 7470,1900 7470,1900 7270,5000 5.512.760 28.287.127,62
    09/2/2007 7470,2900 0,14% 7460,2100 7503,0400 7415,7800 3.653.786 19.902.314,49
    08/2/2007 7459,8200 -1,25% 7555,7300 7585,4400 7457,8800 6.116.319 26.732.547,57
    07/2/2007 7554,3300 -0,26% 7574,2400 7610,2400 7497,6300 4.743.755 32.204.083,60
    06/2/2007 7574,3800 1,03% 7498,7900 7574,3800 7447,2700 3.638.396 27.116.993,55
    05/2/2007 7497,4300 0,58% 7455,2100 7499,6000 7386,7900 3.622.217 19.852.494,86
    02/2/2007 7454,3100 0,21% 7440,5700 7561,5300 7429,6500 4.543.748 25.098.171,51
    01/2/2007 7438,4700 1,49% 7331,9600 7438,4700 7314,7700 5.050.720 34.609.480,80
    31/1/2007 7329,1500 0,00% 7292,3900 7401,0500 7292,3900 3.810.995 22.324.313,36
    30/1/2007 7329,1000 -0,33% 7353,6400 7396,4500 7313,2200 3.843.903 ,00
    29/1/2007 7353,6500 0,82% 7296,6400 7353,6500 7208,3600 5.651.886 23.140.242,02
    26/1/2007 7293,9500 0,31% 7270,5400 7301,7800 7194,6500 6.773.563 24.097.793,01
    25/1/2007 7271,4100 0,08% 7267,1800 7324,6000 7255,3500 4.619.452 18.399.063,81
    24/1/2007 7265,7200 -0,03% 7196,3400 7292,2100 7195,6700 4.083.336 16.922.767,13
    23/1/2007 7267,5900 -0,36% 7294,8000 7294,8000 7159,8300 4.368.490 20.301.967,84
    22/1/2007 7294,1900 0,94% 7228,6400 7304,6800 7216,1300 4.325.230 17.451.672,35
    19/1/2007 7226,0600 0,49% 7181,8900 7324,9000 7178,1200 3.269.434 16.723.430,21
    18/1/2007 7190,7400 1,55% 7083,0700 7190,7400 7071,6500 4.596.480 15.516.880,78
    17/1/2007 7080,8500 -0,46% 7115,5200 7167,1400 7078,0100 3.796.041 18.317.354,99
    16/1/2007 7113,8400 0,07% 7111,3300 7160,0400 7064,7800 4.502.113 21.413.045,24
    15/1/2007 7108,8400 0,28% 7092,3100 7184,1600 7092,1600 5.121.409 30.888.452,55
    12/1/2007 7089,1400 1,54% 6981,4000 7091,0500 6939,2500 9.314.315 64.325.396,10
    11/1/2007 6981,3300 3,15% 6770,7300 6981,3300 6770,7300 7.344.256 45.291.551,29
    10/1/2007 6768,1900 -0,95% 6832,5100 6834,8400 6743,6700 4.129.183 29.588.739,42
    09/1/2007 6833,3800 -0,30% 6854,6400 6886,4500 6791,9800 4.245.126 18.377.042,14
    08/1/2007 6853,7300 0,29% 6833,4800 6865,6800 6761,9700 3.027.298 15.799.074,72
    05/1/2007 6833,8600 0,01% 6832,8800 6839,4700 6736,9300 2.724.596 14.077.896,70
    04/1/2007 6833,3100 0,55% 6794,6600 6833,3100 6710,9700 2.945.033 17.119.898,67
    03/1/2007 6796,2600 0,22% 6782,6600 6803,7400 6664,7900 4.245.029 20.029.785,44
    02/1/2007 6781,4800 1,40% 6691,8700 6783,5800 6691,8700 2.910.502 12.875.876,89
    29/12/2006 6688,1100 0,58% 6649,2600 6735,5700 6639,2400 2.592.921 10.312.601,11
    28/12/2006 6649,2600 -0,21% 6663,8300 6681,8900 6626,4700 2.556.539 9.119.739,43
    27/12/2006 6662,9900 0,18% 6657,1700 6716,0200 6611,6400 2.683.684 7.140.272,69
    22/12/2006 6650,8900 0,00% 6592,9800 6653,4300 6555,7000 3.117.056 19.402.420,44

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΑΡΕΛ 348,0000 6,10 % 20,0000 865
    ΦΑΙΣ 3,4500 5,50 % 0,1800 238.824
    ΠΡΔ 0,6000 5,26 % 0,0300 76.560
    ΑΒΑΞ 2,3500 4,21 % 0,0950 280.273
    ΕΚΤΕΡ 2,4600 3,80 % 0,0900 83.610
    ΕΥΡΩΒ 3,2480 3,51 % 0,1100 9.085.923
    CREDIA 1,4700 3,38 % 0,0480 573.006
    AEM 6,2800 2,61 % 0,1600 249.088
    EVR 2,0500 2,50 % 0,0500 49.265
    ΑΒΕ 0,5260 2,33 % 0,0120 10.740
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΡΛΚ 4,4500 -3,99 % -0,1850 265.737
    ΔΟΜΙΚ 2,2300 -3,04 % -0,0700 51.302
    ΚΟΡΔΕ 0,4820 -2,82 % -0,0140 15.606
    ΛΑΒΙ 0,7940 -2,46 % -0,0200 44.183
    ΞΥΛΠ 0,4820 -2,43 % -0,0120 87
    ΜΕΒΑ 6,1500 -2,38 % -0,1500 640
    ΛΟΥΛΗ 4,1200 -2,37 % -0,1000 8.670
    ΣΑΝΜΕΖΖ 0,2100 -2,33 % -0,0050 489.536
    ΜΑΘΙΟ 0,9100 -2,15 % -0,0200 1.394
    ΝΑΥΠ 1,1950 -2,05 % -0,0250 38.244
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,2480 3,51 % 0,1100 29.176.863
    ΑΛΦΑ 3,4930 0,23 % 0,0080 27.583.018
    ΕΤΕ 12,1000 1,17 % 0,1400 24.279.847
    ΠΕΙΡ 6,9000 1,05 % 0,0720 22.071.326
    MTLN 51,2000 -0,68 % -0,3500 12.759.702
    ΜΠΕΛΑ 32,0000 0,19 % 0,0600 12.676.354
    BOCHGR 7,5000 0,54 % 0,0400 12.008.774
    ΟΠΑΠ 19,0600 0,85 % 0,1600 8.274.500
    AKTR 7,7700 -0,13 % -0,0100 8.194.833
    ΓΕΚΤΕΡΝΑ 22,4600 1,81 % 0,4000 6.434.780
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,2480 3,51 % 9.085.923 29,18εκ.
    ΦΒΜΕΖΖ 0,0641 2,23 % 8.080.505 510,1χιλ.
    ΑΛΦΑ 3,4930 0,23 % 7.906.262 27,58εκ.
    ΠΕΙΡ 6,9000 1,05 % 3.217.110 22,07εκ.
    ΕΤΕ 12,1000 1,17 % 2.022.885 24,28εκ.
    BOCHGR 7,5000 0,54 % 1.601.637 12,01εκ.
    ΚΑΙΡΟΜΕΖ 0,4130 -1,67 % 1.226.377 506,2χιλ.
    AKTR 7,7700 -0,13 % 1.059.392 8,19εκ.
    ΙΝΛΟΤ 1,2240 0,00 % 784.177 957,6χιλ.
    CREDIA 1,4700 3,38 % 573.006 834,2χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΦΒΜΕΖΖ 0,0641 2,23 % 8.080.505 0,65 %
    ΤΖΚΑ 1,3850 -0,36 % 18.513 0,61 %
    ΦΑΙΣ 3,4500 5,50 % 238.824 0,52 %
    ΦΡΛΚ 4,4500 -3,99 % 265.737 0,52 %
    AKTR 7,7700 -0,13 % 1.059.392 0,52 %
    ΕΧΑΕ 6,9700 0,29 % 295.419 0,49 %
    ΚΕΚΡ 2,1900 -0,45 % 95.314 0,48 %
    AEM 6,2800 2,61 % 249.088 0,43 %
    ΚΥΡΙΟ 2,2700 0,00 % 32.387 0,43 %
    EIS 1,3000 0,62 % 61.510 0,40 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΠΡΔ 0,6000 5,26 % 76.560 8,77 %
    ΚΕΚΡ 2,1900 -0,45 % 95.314 8,18 %
    ΑΤΕΚ 1,3700 1,48 % 1.898 7,41 %
    ΚΑΡΕΛ 348,0000 6,10 % 865 7,32 %
    ΦΑΙΣ 3,4500 5,50 % 238.824 6,57 %
    ΑΚΡΙΤ 1,1000 1,85 % 1.825 6,48 %
    ΝΤΟΠΛΕΡ 0,6700 -1,47 % 4.140 5,88 %
    ΝΑΥΠ 1,1950 -2,05 % 38.244 5,74 %
    ΠΡΟΦ 7,1100 0,99 % 29.694 5,68 %
    ΔΡΟΜΕ 0,3870 -2,03 % 20.952 5,57 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%