Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.030,46 +0,17 +3,42  Τζίρος: 461,41 εκ€

Συνεχης ενημερωση

    FTSE ΧΑ ΚΟΙΝΗΣ ΩΦΕΛΕΙΑΣ (ΔΚΩ)

    5.797,95

    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 7522,1400 0,93% 7442,7200 7527,9300 7294,3000 455.087 ,00
    29/2/2008 7452,7200 -0,37% 7539,7300 7551,8100 6977,3600 1.920.025 ,00
    28/2/2008 7480,7600 -3,86% 7804,0100 7804,0100 7417,9200 844.482 ,00
    27/2/2008 7781,3300 -1,60% 7867,2500 7867,2500 7715,0000 666.489 ,00
    26/2/2008 7908,0800 0,07% 7902,6600 7934,1500 7826,4300 654.630 ,00
    25/2/2008 7902,6600 -0,24% 7935,3200 7963,1300 7895,8300 566.141 ,00
    22/2/2008 7921,7100 -0,25% 7941,2000 7948,5700 7889,5300 344.333 ,00
    21/2/2008 7941,2000 -0,76% 8002,1200 8092,1400 7926,0500 836.699 ,00
    20/2/2008 8002,1200 -1,75% 8066,5600 8066,5600 7983,1100 572.637 ,00
    19/2/2008 8144,7100 3,14% 7896,3900 8158,3100 7859,2100 748.773 ,00
    18/2/2008 7896,3900 2,68% 7690,3500 7979,1700 7690,3500 423.997 ,00
    15/2/2008 7690,3500 -2,85% 7914,8500 7914,8500 7666,8700 434.130 ,00
    14/2/2008 7916,1000 2,19% 7746,0800 7974,6600 7746,0800 881.802 ,00
    13/2/2008 7746,0800 -1,48% 7862,3500 7862,3500 7624,2900 684.909 ,00
    12/2/2008 7862,3500 4,68% 7633,2300 7883,7500 7568,9000 740.293 ,00
    11/2/2008 7510,6200 -1,16% 7599,0400 7701,4700 7510,6200 305.662 ,00
    08/2/2008 7599,0400 1,12% 7527,0800 7700,7000 7497,7200 219.522 ,00
    07/2/2008 7514,5800 -1,77% 7639,8800 7711,6700 7483,6700 465.643 ,00
    06/2/2008 7650,3300 -1,02% 7724,8700 7821,1700 7590,3600 1.203.705 ,00
    05/2/2008 7729,1000 -5,04% 8070,9800 8084,6600 7729,1000 503.292 ,00
    04/2/2008 8139,0200 -0,51% 8341,3800 8467,2300 8112,2300 426.722 ,00
    01/2/2008 8180,4400 0,10% 8176,8500 8301,0400 8163,3800 825.288 ,00
    31/1/2008 8172,1000 -0,43% 8184,8100 8292,5800 8089,7500 833.912 ,00
    30/1/2008 8207,4900 0,17% 8200,3900 8258,9800 8147,4900 551.745 ,00
    29/1/2008 8193,2900 -0,30% 8235,4700 8333,4400 8070,7200 959.575 ,00
    28/1/2008 8217,9800 2,99% 7771,9000 8217,9800 7753,2800 731.839 ,00
    25/1/2008 7979,4300 0,16% 8227,8600 8241,6300 7824,8400 1.415.686 ,00
    24/1/2008 7966,6400 12,53% 7090,0800 8092,3900 7090,0800 1.712.092 ,00
    23/1/2008 7079,4300 -7,18% 7626,9200 7723,4700 7079,4300 2.198.112 ,00
    22/1/2008 7626,9200 3,43% 7260,8800 7876,3100 7065,8200 1.987.588 ,00
    21/1/2008 7374,2800 -9,76% 8159,8100 8159,8100 7374,2800 1.393.583 ,00
    18/1/2008 8172,3000 -1,49% 8294,1000 8310,2300 8076,7200 1.745.662 ,00
    17/1/2008 8295,8000 -3,87% 8648,9000 8661,5100 8185,8100 1.184.070 ,00
    16/1/2008 8629,3800 -0,68% 8439,2200 8629,3800 8412,2600 1.562.545 ,00
    15/1/2008 8688,6400 -3,61% 9096,5800 9096,5800 8551,9100 3.226.641 ,00
    14/1/2008 9013,6500 -3,15% 9307,8800 9418,7200 8891,9500 2.022.194 ,00
    11/1/2008 9306,6300 -1,15% 9410,3400 9526,8900 9292,9800 1.112.159 ,00
    10/1/2008 9415,3400 -0,41% 9521,9300 9546,8000 9369,3400 1.772.156 ,00
    09/1/2008 9453,8900 -0,77% 9519,4400 9545,7800 9449,7900 1.176.267 ,00
    08/1/2008 9526,9100 0,99% 9388,3300 9560,0100 9388,3300 821.171 ,00
    07/1/2008 9433,6900 -0,42% 9344,1900 9486,2300 9331,9500 1.817.338 ,00
    04/1/2008 9473,1200 -0,48% 9541,2000 9581,7900 9411,5500 1.577.124 ,00
    03/1/2008 9518,5200 -0,04% 9508,8100 9547,1000 9376,2200 1.930.454 ,00
    02/1/2008 9522,5600 1,11% 9418,3300 9522,5600 9409,5900 1.274.503 ,00
    31/12/2007 9418,3300 3,05% 9110,3900 9534,0000 9110,3900 355.607 6.813.257,30
    28/12/2007 9139,7700 -0,47% 9166,9300 9173,1800 9062,7300 408.642 10.284.290,96
    27/12/2007 9183,1700 1,26% 9068,5400 9203,3400 9041,2500 633.260 17.561.023,32
    24/12/2007 9068,5400 -1,61% 9217,3000 9265,2200 9068,5400 175.008 3.595.239,12
    21/12/2007 9217,3000 0,72% 9152,3100 9278,3700 8985,7800 1.307.450 42.588.515,08
    20/12/2007 9151,4600 -2,25% 9358,0400 9465,0600 9112,1800 559.968 16.562.438,12
    19/12/2007 9361,7800 -0,81% 9447,0300 9607,1100 9317,9400 1.333.044 37.742.564,90
    18/12/2007 9438,4100 1,39% 9315,4900 9458,6700 9185,9900 1.163.960 34.638.420,92
    17/12/2007 9309,2400 -2,76% 9573,2700 9573,2700 9194,3000 1.109.844 28.636.570,40
    14/12/2007 9573,2700 -0,22% 9617,5200 9708,2500 9347,3900 1.844.580 58.815.606,12
    13/12/2007 9594,8400 -0,15% 9604,9700 9675,5500 9543,4900 1.972.042 56.295.926,62
    12/12/2007 9609,1200 0,59% 9380,0800 9614,7400 9380,0800 1.227.261 24.687.889,56
    11/12/2007 9553,0900 2,19% 9349,4700 9631,5100 9349,4700 2.385.991 54.016.278,98
    10/12/2007 9347,9800 -1,09% 9346,3100 9461,6300 9303,0300 1.373.528 23.874.627,40
    07/12/2007 9450,7000 1,16% 9387,8300 9547,9200 9387,8300 2.899.407 65.553.203,70
    06/12/2007 9342,4700 -2,32% 9571,5800 9602,8400 9255,6400 2.727.461 75.310.035,54
    05/12/2007 9564,0900 11,30% 8674,0200 9564,0900 8674,0200 4.504.901 125.764.909,57
    04/12/2007 8592,7000 0,24% 8549,3800 8683,9300 8549,3800 1.278.573 29.690.652,40
    03/12/2007 8572,0600 -1,03% 8756,5200 8824,5600 8507,2000 3.329.437 92.682.709,86
    30/11/2007 8661,2600 2,61% 8440,6200 8661,2600 8399,7900 2.035.283 62.714.892,68
    29/11/2007 8440,6200 4,43% 8082,3000 8478,1600 8082,3000 1.883.255 54.048.005,34
    28/11/2007 8082,3000 3,93% 7779,5200 8130,2800 7779,5200 1.121.707 32.286.790,44
    27/11/2007 7777,0200 -0,67% 7774,3900 7791,5900 7730,4600 913.292 25.408.764,28
    26/11/2007 7829,5600 -1,36% 7824,2600 7842,8600 7783,4300 1.118.458 32.037.498,08
    23/11/2007 7937,6600 7,06% 7351,5100 8099,2100 7346,0500 2.382.457 70.218.565,79
    22/11/2007 7414,2300 12,23% 6628,7400 7429,0400 6626,3300 2.519.985 65.139.272,38
    21/11/2007 6606,0600 -2,39% 6749,5200 6749,5200 6580,0300 2.231.762 50.008.982,78
    20/11/2007 6767,6600 1,46% 6670,1600 6861,5500 6670,1600 1.313.394 3.083.234.840,00
    19/11/2007 6670,1600 -1,25% 6691,3400 6722,0200 6603,6500 1.233.849 29.037.805,10
    16/11/2007 6754,8500 -1,69% 6857,4600 6902,8200 6742,1900 498.237 11.360.385,92
    15/11/2007 6871,1200 -2,57% 7051,3600 7093,5000 6777,2900 1.114.864 27.384.021,40
    14/11/2007 7052,6100 -0,41% 7151,4600 7207,2100 7052,6100 817.867 20.513.237,60
    13/11/2007 7081,9500 0,67% 7025,6500 7082,2400 6822,1800 581.829 1.368.635.460,00
    12/11/2007 7034,7200 -0,59% 7008,0300 7075,8100 6960,3900 971.129 23.930.064,06
    09/11/2007 7076,5200 -0,16% 7088,2200 7118,9000 6922,7500 1.287.780 30.929.241,28
    08/11/2007 7087,5800 -1,32% 7113,9200 7113,9200 7046,9600 941.040 22.883.083,38
    07/11/2007 7182,6000 0,20% 7127,5200 7193,9500 7062,7200 418.644 9.764.487,10
    06/11/2007 7168,3500 1,05% 7142,8100 7220,7900 7142,8100 1.460.889 37.710.107,62
    05/11/2007 7093,7000 -1,79% 7218,9700 7222,7200 7068,0100 302.281 7.198.633,30
    02/11/2007 7222,7200 -0,01% 7114,6500 7261,4500 7076,2000 758.579 18.324.167,02
    01/11/2007 7223,5200 -3,46% 7501,6000 7501,6000 7089,7000 2.005.881 51.966.375,65
    31/10/2007 7482,2100 -0,18% 7514,1300 7514,1300 7463,6900 715.393 17.128.704,72
    30/10/2007 7495,5300 -0,05% 7494,4900 7566,5500 7465,4400 1.069.747 25.473.217,46
    29/10/2007 7499,4900 1,05% 7522,1600 7590,2100 7466,5500 1.026.319 23.883.994,23
    26/10/2007 7421,8200 0,27% 7402,1600 7421,8200 7304,3700 917.824 21.517.817,82
    25/10/2007 7402,1600 -0,48% 7437,5200 7465,1800 7336,4000 849.398 21.097.860,56
    24/10/2007 7437,5200 1,50% 7330,3500 7481,2500 7327,8500 964.823 24.343.929,36
    23/10/2007 7327,8500 -0,48% 7490,5300 7547,7400 7327,4200 919.316 24.313.013,92
    22/10/2007 7363,5100 -2,27% 7425,4600 7425,4600 7338,0500 554.849 14.137.259,92
    19/10/2007 7534,4800 2,05% 7383,3600 7729,1900 7383,3600 1.059.608 28.433.039,46
    18/10/2007 7383,3600 0,22% 7375,6900 7476,2600 7341,6900 882.593 21.868.194,66
    17/10/2007 7367,2600 1,09% 7300,0200 7371,2000 7255,0000 1.716.234 42.579.544,66
    16/10/2007 7287,6600 -2,74% 7424,6600 7424,6600 7238,1500 2.118.626 54.664.885,18
    15/10/2007 7492,7000 -1,80% 7596,8900 7598,1400 7491,4500 746.721 19.280.405,36
    12/10/2007 7629,8900 -2,25% 7799,1900 7799,1900 7501,9600 1.793.324 48.272.437,13
    11/10/2007 7805,4400 2,42% 7621,2300 7866,5400 7621,2300 1.824.391 49.320.967,08
    10/10/2007 7621,2300 3,14% 7389,2100 7621,4500 7366,5300 1.773.695 47.860.062,20
    09/10/2007 7389,2100 1,40% 7286,8500 7389,2100 7239,7000 2.013.393 52.453.531,74
    08/10/2007 7286,8500 1,88% 7152,4100 7292,6700 7107,0400 746.409 18.491.947,45
    05/10/2007 7152,4100 -1,80% 7279,6900 7284,6800 7089,9600 745.021 17.621.475,68
    04/10/2007 7283,4300 -0,52% 7360,5800 7367,0400 7212,7200 406.096 7.058.583,00
    03/10/2007 7321,4700 0,52% 7238,5300 7322,5600 7180,0200 1.355.886 31.906.544,28
    02/10/2007 7283,8900 -1,22% 7373,8700 7468,1000 7276,1600 1.039.582 21.396.003,78
    01/10/2007 7373,8700 0,54% 7330,3900 7424,3600 7211,3300 1.125.222 26.356.690,36
    28/9/2007 7334,1300 4,29% 7036,9900 7366,8000 7000,0600 1.856.912 44.412.827,46
    27/9/2007 7032,4600 0,29% 6996,1300 7063,6400 6970,5700 1.889.395 37.032.776,38
    26/9/2007 7012,3900 1,68% 6855,3300 7046,0300 6855,3300 1.360.046 32.335.232,62
    25/9/2007 6896,6200 1,56% 6747,9100 6990,3000 6704,6800 1.560.689 32.470.066,05
    24/9/2007 6790,4500 1,19% 6672,0300 6830,4200 6672,0300 1.472.235 31.805.778,90
    21/9/2007 6710,8200 2,79% 6528,8100 6730,5800 6514,7400 2.224.242 54.053.936,80
    20/9/2007 6528,8100 0,08% 6479,3500 6572,9100 6473,1000 469.006 10.810.088,22
    19/9/2007 6523,4600 1,75% 6413,6100 6537,3400 6413,6100 1.553.550 35.532.725,27
    18/9/2007 6411,1100 -1,03% 6405,0400 6440,8700 6364,5300 867.966 16.841.196,02
    17/9/2007 6477,6200 5,29% 6200,1700 6477,6200 6200,1700 1.636.901 36.837.395,89
    14/9/2007 6152,3100 1,82% 6042,7700 6152,3100 6003,8400 1.983.458 43.991.636,34
    13/9/2007 6042,3400 0,35% 6026,7600 6043,8300 5966,9100 1.320.274 28.588.413,38
    12/9/2007 6021,3700 -0,29% 6052,7300 6063,9000 5984,6900 514.052 11.162.829,08
    11/9/2007 6039,1200 2,91% 5909,4000 6046,8700 5896,2500 549.512 11.643.297,98
    10/9/2007 5868,5700 -0,33% 5867,2500 5875,8200 5817,2200 661.818 13.884.837,26
    07/9/2007 5888,2500 -1,20% 5959,5400 6004,9000 5884,2300 252.153 4.806.028,08
    06/9/2007 5959,5400 0,51% 5927,1600 6004,2800 5906,0600 329.769 6.858.171,42
    05/9/2007 5929,1700 -0,19% 5997,7400 6000,2400 5918,7900 307.716 5.811.832,72
    04/9/2007 5940,3800 -1,14% 5986,3600 5986,3600 5917,0700 473.607 8.808.890,28
    03/9/2007 6009,0400 -2,31% 6149,1200 6149,1200 6007,9800 356.096 7.653.287,22
    31/8/2007 6151,1300 1,67% 6072,6100 6151,1300 6043,7600 436.088 9.330.896,94
    30/8/2007 6049,9300 0,34% 6030,4100 6057,5700 5964,3000 293.344 5.495.940,16
    29/8/2007 6029,1600 -0,40% 5948,4200 6061,8200 5948,4200 348.901 7.213.544,88
    28/8/2007 6053,6700 1,77% 5948,4900 6059,6400 5916,7400 530.927 10.668.188,48
    27/8/2007 5948,4900 -1,69% 6050,8100 6050,8100 5851,6100 255.675 4.806.972,84
    24/8/2007 6050,8100 -1,38% 6135,2800 6135,2800 6011,8800 374.613 8.159.419,56
    23/8/2007 6135,2800 3,87% 5906,5000 6169,3200 5902,7500 728.778 15.667.935,26
    22/8/2007 5906,5000 -0,36% 5891,8000 5932,6200 5869,5800 408.509 8.410.098,16
    21/8/2007 5928,0900 5,91% 5651,9200 5935,2100 5596,5600 1.078.403 22.093.010,83
    20/8/2007 5597,4800 -2,14% 5720,0000 5723,7400 5559,6000 252.161 4.975.003,70
    17/8/2007 5720,0000 8,89% 5280,7900 5722,8300 5262,6200 600.034 10.264.359,20
    16/8/2007 5252,7900 -2,06% 5326,9500 5328,3800 5230,0900 573.016 9.347.942,14
    14/8/2007 5363,2300 0,27% 5348,8000 5402,5100 5333,9800 278.768 4.996.177,42
    13/8/2007 5348,8000 0,62% 5379,6000 5389,8700 5321,1100 431.980 7.868.229,02
    10/8/2007 5315,6700 -5,83% 5634,4600 5634,4600 5268,3800 825.606 14.788.576,21
    09/8/2007 5644,4600 0,80% 5599,8600 5690,5800 5529,1600 284.888 5.082.571,30
    08/8/2007 5599,8600 0,30% 5583,1800 5664,8300 5577,3900 496.657 9.753.787,18
    07/8/2007 5583,1800 -1,52% 5716,0200 5776,1600 5583,1800 466.380 8.189.994,54
    06/8/2007 5669,4000 -1,19% 5714,8500 5714,8500 5631,7400 318.906 6.152.191,98
    03/8/2007 5737,5300 -0,91% 5790,1600 5826,4500 5737,5300 314.747 6.105.720,70
    02/8/2007 5790,1600 -2,06% 5923,0700 5982,0400 5781,9100 289.076 5.298.059,72
    01/8/2007 5911,8300 -1,67% 5952,9100 5952,9100 5757,9900 1.028.989 21.512.303,08
    31/7/2007 6012,2400 -1,21% 6060,3200 6101,1400 6003,3600 332.715 5.225.648,92
    30/7/2007 6086,1500 -0,11% 6051,6600 6099,1300 5947,9000 373.052 6.987.138,18
    27/7/2007 6092,8800 -1,62% 6005,7300 6126,7500 5964,6900 927.372 18.585.490,07
    26/7/2007 6192,9700 -1,96% 6311,9000 6325,9700 6108,0000 404.566 7.096.143,54
    25/7/2007 6316,9000 2,44% 6116,3700 6320,6500 6045,3100 299.052 5.704.941,80
    24/7/2007 6166,7300 -0,18% 6178,5000 6234,1800 6114,2400 587.486 11.870.950,24
    23/7/2007 6177,8600 -0,48% 6053,3300 6184,4700 6053,3300 347.403 6.719.373,06
    20/7/2007 6207,5600 -2,49% 6359,6900 6359,6900 6130,5400 531.401 10.172.846,28
    19/7/2007 6365,9300 1,63% 6268,4900 6368,3900 6259,4200 445.789 8.791.280,72
    18/7/2007 6263,9500 1,49% 6149,0200 6263,9500 6139,9500 869.807 17.545.743,98
    17/7/2007 6171,7000 -0,08% 6169,0900 6216,5500 6082,9000 368.341 7.331.463,02
    16/7/2007 6176,5800 -0,67% 6222,3300 6225,9500 6131,5900 530.514 10.077.219,84
    13/7/2007 6218,3100 1,71% 6158,5300 6218,3100 6110,8500 790.424 15.078.712,98
    12/7/2007 6113,6900 3,62% 5863,8000 6113,6900 5832,0500 730.338 12.023.544,24
    11/7/2007 5900,2000 0,51% 5780,0800 5900,2000 5778,8300 641.604 9.795.740,60
    10/7/2007 5870,0000 -1,56% 5963,9100 5978,3300 5846,6500 575.024 8.713.174,80
    09/7/2007 5963,2900 2,35% 5826,5500 5963,2900 5808,9800 967.393 16.998.545,04
    06/7/2007 5826,5500 2,45% 5673,8500 5855,6600 5631,5900 1.248.240 19.614.492,58
    05/7/2007 5687,1700 0,86% 5638,9200 5687,1700 5597,2500 385.817 6.015.889,42
    04/7/2007 5638,9200 1,04% 5636,1700 5641,2000 5586,3500 213.951 2.999.455,92
    03/7/2007 5581,1000 -1,43% 5698,7800 5705,8800 5580,4100 421.178 6.856.833,14
    02/7/2007 5661,8500 -0,47% 5685,9600 5685,9600 5577,9800 387.425 5.741.729,00
    29/6/2007 5688,4500 1,84% 5559,2200 5707,7400 5559,2200 570.852 10.647.305,24
    28/6/2007 5585,6500 -0,94% 5649,2700 5685,1800 5564,0700 541.125 10.237.721,14
    27/6/2007 5638,8800 1,26% 5537,5100 5638,8800 5525,1900 1.025.548 19.591.262,15
    26/6/2007 5568,4700 -0,97% 5601,4200 5612,0400 5517,9300 1.444.086 27.771.900,43
    25/6/2007 5622,9800 -1,67% 5699,9200 5699,9200 5592,8600 1.019.749 19.053.534,62
    22/6/2007 5718,7100 -1,69% 5730,5600 5794,2300 5718,7100 300.729 5.970.285,42
    21/6/2007 5816,7400 -0,25% 5825,1300 5825,1300 5728,9100 551.189 10.755.975,30
    20/6/2007 5831,3800 0,00% 5777,2000 5865,4200 5747,3800 569.960 10.478.618,98
    19/6/2007 5831,6300 -1,15% 5889,7600 5889,7600 5808,0600 382.548 4.828.972,04
    18/6/2007 5899,7000 -2,44% 6040,7400 6056,1500 5877,8500 725.208 11.665.965,44
    15/6/2007 6046,9900 -0,03% 6048,8100 6087,9900 5937,6600 547.815 10.884.640,32
    14/6/2007 6048,8100 4,62% 5903,4900 6048,8100 5903,4900 1.231.428 21.355.559,79
    13/6/2007 5781,4300 -1,64% 5883,2500 5918,9200 5775,4000 689.966 13.659.787,40
    12/6/2007 5877,9300 0,69% 5775,5900 5945,9600 5775,5900 600.316 12.066.142,78
    11/6/2007 5837,5200 3,06% 5664,4400 5837,5200 5659,9100 688.462 10.601.139,12
    08/6/2007 5664,1000 0,37% 5607,0200 5664,1000 5558,8700 236.436 3.653.722,66
    07/6/2007 5643,3000 2,54% 5577,3200 5652,3500 5537,2600 643.580 9.555.218,80
    06/6/2007 5503,6800 -0,29% 5519,5800 5519,5800 5438,7200 573.175 9.170.931,50
    05/6/2007 5519,5800 0,10% 5507,7100 5522,2300 5433,5400 375.546 6.355.712,00
    04/6/2007 5513,9600 -1,89% 5581,7300 5583,6700 5508,1100 426.152 4.736.732,60
    01/6/2007 5620,0600 1,59% 5532,3400 5621,7100 5501,6500 233.815 4.072.357,00
    31/5/2007 5532,3400 1,75% 5483,7500 5532,3400 5483,7500 958.564 16.838.702,91
    30/5/2007 5437,4400 -0,23% 5433,6600 5459,6900 5364,7600 383.823 5.381.058,42
    29/5/2007 5449,7700 -2,82% 5585,3200 5589,0700 5427,7200 575.342 10.160.241,08
    25/5/2007 5608,0100 -0,76% 5603,2300 5608,0100 5522,5000 405.675 7.027.019,74
    24/5/2007 5651,1200 -0,50% 5582,6000 5682,3600 5582,6000 416.031 4.475.558,78
    23/5/2007 5679,7900 0,93% 5602,3000 5696,1600 5602,3000 480.964 7.298.352,06
    22/5/2007 5627,6900 2,71% 5474,7400 5634,5900 5474,7400 690.846 12.837.384,36
    21/5/2007 5479,2700 0,32% 5462,2700 5498,8800 5441,4500 640.662 11.351.789,50
    18/5/2007 5461,8400 0,11% 5456,8400 5484,2500 5436,6600 479.243 7.242.731,78
    17/5/2007 5455,5900 -0,05% 5445,5400 5491,0900 5445,5400 442.565 7.654.478,92
    16/5/2007 5458,0900 -0,05% 5460,7800 5492,5300 5455,3200 247.245 3.763.248,60
    15/5/2007 5460,7800 -0,16% 5456,1200 5482,9100 5455,4800 549.828 9.397.853,70
    14/5/2007 5469,7300 0,53% 5454,3300 5476,5400 5441,9700 443.707 6.837.748,68
    11/5/2007 5440,7200 -1,06% 5449,7700 5449,7700 5376,0300 274.217 5.196.733,32
    10/5/2007 5499,0100 2,07% 5385,1600 5499,0100 5371,5500 722.646 12.991.673,26
    09/5/2007 5387,6600 -0,41% 5415,1000 5415,1000 5357,2700 1.184.081 21.527.950,38
    08/5/2007 5410,1100 0,61% 5377,9300 5410,1100 5340,3900 471.676 8.775.855,74
    07/5/2007 5377,1400 -0,45% 5451,1800 5453,6800 5377,1400 387.878 6.600.708,72
    04/5/2007 5401,2800 0,04% 5340,2200 5410,3600 5337,1000 395.998 7.321.353,76
    03/5/2007 5399,1900 0,09% 5398,6600 5469,2700 5383,8700 744.983 13.924.749,00
    02/5/2007 5394,1200 1,58% 5351,2600 5401,7900 5328,5800 795.417 13.843.630,68
    30/4/2007 5310,4400 1,68% 5236,4200 5324,5100 5204,9500 671.842 ,00
    27/4/2007 5222,8100 -0,19% 5232,8400 5239,8300 5143,9400 352.006 6.031.246,00
    26/4/2007 5232,8400 1,32% 5170,5300 5232,8400 5170,5300 730.554 11.977.166,74
    25/4/2007 5164,9100 1,72% 5117,0800 5180,1200 5117,0800 486.280 5.505.676,22
    24/4/2007 5077,5000 -0,81% 5137,3100 5150,4600 5056,4500 5.634.046 102.852.298,00
    23/4/2007 5119,1700 1,43% 5028,7200 5152,1200 5028,7200 471.892 5.741.956,18
    20/4/2007 5046,8700 2,71% 4968,1600 5046,8700 4968,1600 2.535.609 36.566.923,00
    19/4/2007 4913,7300 -2,01% 5005,0600 5012,6900 4913,7300 806.591 12.681.090,32
    18/4/2007 5014,4800 0,14% 5003,0700 5017,3400 4972,1700 776.888 11.360.483,38
    17/4/2007 5007,6000 -0,65% 5017,7700 5017,7700 4979,3800 470.143 7.953.516,18
    16/4/2007 5040,4500 0,40% 5020,2600 5047,3600 5000,0500 844.641 14.184.409,36
    13/4/2007 5020,2600 0,46% 5004,4100 5051,7100 4995,3300 529.586 8.783.174,76
    12/4/2007 4997,3700 -0,20% 4998,4100 5007,4800 4965,8300 1.004.864 16.988.979,02
    11/4/2007 5007,4800 0,58% 5016,1000 5029,3600 4977,3900 687.204 10.601.026,32
    10/4/2007 4978,6700 -0,82% 5028,7500 5030,0300 4955,4400 584.240 ,00
    05/4/2007 5019,6800 0,29% 5005,1600 5047,9000 4955,2900 663.043 11.151.738,56
    04/4/2007 5005,1600 2,84% 4866,0500 5005,1600 4866,0500 1.038.740 13.607.281,60
    03/4/2007 4866,9000 -1,00% 4917,3600 5008,5700 4850,9800 1.727.444 26.572.849,33
    02/4/2007 4916,3000 -3,33% 5085,4300 5085,4300 4916,3000 1.452.206 22.574.730,15
    30/3/2007 5085,4300 -3,19% 5253,1100 5253,1100 5046,2600 1.118.121 15.443.219,02
    29/3/2007 5253,1100 0,73% 5215,2300 5264,6800 5192,5500 848.248 14.118.366,94
    28/3/2007 5215,2300 -3,36% 5395,7300 5395,7300 5203,5200 921.981 13.587.979,14
    27/3/2007 5396,8000 -1,80% 5492,2000 5510,3400 5374,2600 575.293 10.653.784,16
    26/3/2007 5495,9500 1,28% 5426,7400 5520,9100 5393,2100 513.897 9.609.083,52
    23/3/2007 5426,7400 -0,90% 5475,8100 5475,8100 5385,6700 627.910 12.140.311,14
    22/3/2007 5475,8100 0,21% 5464,5500 5521,9400 5423,5400 1.312.209 26.269.406,30
    21/3/2007 5464,5500 -0,54% 5494,0700 5495,7500 5415,6600 1.202.661 232.461.214,00
    20/3/2007 5494,0700 1,66% 5404,4900 5495,8700 5390,8800 436.799 6.959.278,34
    19/3/2007 5404,4900 -0,28% 5340,9400 5420,7800 5340,9400 288.302 5.363.420,18
    16/3/2007 5419,7700 1,89% 5310,3800 5419,7700 5278,3500 422.050 7.567.242,92
    15/3/2007 5319,4500 -0,67% 5382,3500 5392,2900 5271,9300 993.849 12.630.912,23
    14/3/2007 5355,1300 -1,99% 5463,5900 5463,5900 5259,3600 467.252 7.977.645,06
    13/3/2007 5463,5900 -0,95% 5515,9900 5515,9900 5427,7700 334.675 5.775.249,08
    12/3/2007 5515,9900 -0,74% 5556,9300 5582,3600 5462,9400 290.926 4.643.578,78
    09/3/2007 5556,9300 2,26% 5434,0200 5556,9300 5384,5800 388.354 ,00
    08/3/2007 5434,0200 1,51% 5353,1100 5434,0200 5353,1100 290.252 4.617.072,04
    07/3/2007 5353,1100 -0,77% 5394,8700 5394,8700 5321,2800 364.876 5.956.572,16
    06/3/2007 5394,8700 -0,58% 5426,4800 5454,1600 5336,8000 686.770 12.719.727,88
    05/3/2007 5426,4800 2,25% 5191,3200 5429,3700 5155,8700 1.011.083 17.356.868,88
    02/3/2007 5307,0300 0,71% 5269,1000 5316,5900 5091,8300 1.133.007 19.660.044,08
    01/3/2007 5269,5200 -1,85% 5369,0500 5421,3000 5224,9200 1.188.012 21.198.982,06
    28/2/2007 5369,0500 -3,42% 5558,9800 5558,9800 5325,4600 1.370.489 25.274.515,23
    27/2/2007 5558,9800 -1,95% 5669,5700 5669,5700 5474,3900 1.013.893 18.375.425,39
    26/2/2007 5669,5700 -0,96% 5763,0700 5763,0700 5609,8400 530.907 10.216.267,81
    23/2/2007 5724,2800 -1,41% 5806,2800 5806,2800 5708,7200 621.674 10.477.306,80
    22/2/2007 5806,2800 1,09% 5743,6900 5806,2800 5663,6500 1.076.299 16.965.256,76
    21/2/2007 5743,6900 -3,63% 5959,0600 5959,0600 5740,0100 642.084 11.238.360,48
    20/2/2007 5960,1200 2,05% 5840,2700 5961,8000 5834,3600 722.736 15.035.317,42
    16/2/2007 5840,2700 -0,40% 5863,9600 5863,9600 5764,6800 315.358 6.307.879,38
    15/2/2007 5863,9600 -0,83% 5913,1000 5913,1000 5780,2500 590.438 12.258.193,32
    14/2/2007 5913,1000 0,90% 5939,6000 5983,4900 5881,0800 686.467 14.376.891,80
    13/2/2007 5860,6000 1,43% 5777,9000 5865,5400 5771,6600 534.634 10.274.107,38
    12/2/2007 5777,9000 0,21% 5765,5700 5837,6600 5730,0700 666.662 12.282.533,58
    09/2/2007 5765,5700 -0,11% 5770,2200 5778,7800 5714,0200 417.038 7.858.460,48
    08/2/2007 5771,7100 0,09% 5766,5500 5838,4900 5728,6400 393.193 7.415.284,38
    07/2/2007 5766,5500 0,68% 5727,5100 5779,5900 5680,4100 571.996 9.782.156,66
    06/2/2007 5727,5100 0,23% 5714,1900 5758,9200 5658,7200 686.857 12.039.996,64
    05/2/2007 5714,1900 -1,07% 5775,9900 5783,4800 5676,9800 434.888 7.741.891,94
    02/2/2007 5775,9900 -1,04% 5836,7400 5868,0800 5765,4500 425.398 7.276.037,74
    01/2/2007 5836,7400 -1,24% 5909,8700 5955,6400 5810,5300 442.364 8.482.399,28
    31/1/2007 5909,8700 1,48% 5869,0600 5932,5700 5846,3800 563.438 11.495.888,14
    30/1/2007 5823,7000 0,00% 5823,5800 5841,5600 5740,4500 483.651 ,00
    29/1/2007 5823,5800 0,88% 5772,7900 5823,5800 5712,0800 369.203 6.647.571,60
    26/1/2007 5772,7900 -0,45% 5799,0500 5799,0500 5707,1300 546.276 8.936.333,32
    25/1/2007 5799,0500 0,40% 5775,7300 5878,4900 5742,3400 964.367 16.896.667,98
    24/1/2007 5775,7300 3,16% 5578,4000 5783,2000 5492,2300 1.562.688 30.885.002,45
    23/1/2007 5599,0500 -0,51% 5627,6300 5627,6300 5548,4700 687.497 11.362.121,88
    22/1/2007 5627,6300 -2,07% 5746,4700 5778,2800 5619,8000 771.774 12.201.714,93
    19/1/2007 5746,4700 1,86% 5635,1100 5873,1000 5635,1100 1.535.244 30.987.346,34
    18/1/2007 5641,3600 1,90% 5536,4000 5645,4500 5534,9500 613.477 11.603.586,48
    17/1/2007 5536,4000 0,26% 5524,7100 5544,3900 5456,6700 450.694 8.042.615,38
    16/1/2007 5522,1500 -0,98% 5576,8400 5576,8400 5464,2200 536.356 9.842.426,66
    15/1/2007 5576,8400 -0,20% 5588,0100 5601,6600 5510,8300 240.152 3.630.216,12
    12/1/2007 5588,0100 0,03% 5586,1000 5598,4600 5486,4700 506.722 8.856.682,18
    11/1/2007 5586,1000 0,99% 5531,3400 5601,9400 5501,0600 499.997 8.511.593,32
    10/1/2007 5531,3400 -1,40% 5609,8400 5609,8400 5469,4500 522.550 8.937.407,64
    09/1/2007 5609,8400 -0,64% 5646,0900 5659,7000 5558,9000 438.807 7.549.179,24
    08/1/2007 5646,0900 0,52% 5617,1300 5673,1100 5609,5000 902.090 1.725.451.252,00
    05/1/2007 5617,1300 1,62% 5527,4000 5630,7400 5486,1100 1.050.527 16.935.105,64
    04/1/2007 5527,4000 1,07% 5468,7000 5531,4500 5432,8000 379.114 6.182.292,20
    03/1/2007 5468,7000 2,13% 5354,5500 5530,4000 5353,3000 824.602 13.328.183,02
    02/1/2007 5354,5500 1,74% 5262,7400 5372,8300 5262,7400 396.257 6.738.683,64
    29/12/2006 5262,7400 -0,55% 5306,9800 5311,4300 5253,0500 167.442 2.522.699,20
    28/12/2006 5291,7300 0,92% 5243,4100 5291,7300 5225,5100 294.373 3.754.355,32
    27/12/2006 5243,4100 -0,92% 5233,7900 5269,7600 5226,8300 262.568 4.259.572,82
    22/12/2006 5291,9700 0,00% 5328,3500 5353,5600 5251,4800 235.170 9.465.211,74

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6600 6,80 % 0,0420 10.430
    ΕΛΧΑ 2,9300 5,78 % 0,1600 1.874.138
    ΒΟΣΥΣ 2,6000 4,00 % 0,1000 6.088
    ΞΥΛΠ 0,4780 3,91 % 0,0180 75
    ΚΟΡΔΕ 0,4870 3,84 % 0,0180 22.000
    ΠΡΔ 0,5600 3,70 % 0,0200 3.650
    BOCHGR 7,7000 2,67 % 0,2000 15.939.934
    ΧΑΙΔΕ 0,9850 2,60 % 0,0250 14.057
    ΦΡΙΓΟ 0,5100 2,41 % 0,0120 128.950
    ΒΙΟ 7,1200 2,30 % 0,1600 604.330
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΒΕ 5,3500 -5,31 % -0,3000 91
    ΜΕΡΚΟ 35,2000 -4,35 % -1,6000 143
    ΛΑΒΙ 0,8450 -3,98 % -0,0350 559.941
    ΚΡΙ 17,6400 -3,82 % -0,7000 39.884
    ΝΤΟΠΛΕΡ 0,6450 -3,73 % -0,0250 2.234
    ΙΝΤΕΤ 1,3800 -3,50 % -0,0500 350
    ΝΑΥΠ 1,1400 -3,39 % -0,0400 1.962
    ΟΛΠ 42,6500 -3,18 % -1,4000 14.922
    ΛΑΝΑΚ 1,5600 -3,11 % -0,0500 1.174
    ΜΟΥΖΚ 0,6700 -2,90 % -0,0200 5.000
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    BOCHGR 7,7000 2,67 % 0,2000 122.554.984
    ΕΤΕ 11,7050 -2,05 % -0,2450 67.080.617
    ΑΛΦΑ 3,3620 -0,53 % -0,0180 44.520.638
    ΕΥΡΩΒ 3,2600 1,27 % 0,0410 34.151.902
    ΠΕΙΡ 6,9080 0,64 % 0,0440 29.481.447
    MTLN 50,5000 -1,27 % -0,6500 22.068.712
    ΟΠΑΠ 20,1600 1,82 % 0,3600 21.879.226
    ΟΤΕ 16,6600 -1,30 % -0,2200 15.693.915
    OPTIMA 8,2800 -2,01 % -0,1700 11.993.511
    ΜΟΗ 26,1800 2,27 % 0,5800 10.686.651
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    BOCHGR 7,7000 2,67 % 15.939.934 122,55εκ.
    ΑΛΦΑ 3,3620 -0,53 % 13.201.626 44,52εκ.
    ΕΥΡΩΒ 3,2600 1,27 % 10.501.218 34,15εκ.
    ΕΤΕ 11,7050 -2,05 % 5.707.900 67,08εκ.
    ΠΕΙΡ 6,9080 0,64 % 4.281.894 29,48εκ.
    ΕΛΧΑ 2,9300 5,78 % 1.874.138 5,47εκ.
    OPTIMA 8,2800 -2,01 % 1.440.641 11,99εκ.
    ΕΛΛΑΚΤΩΡ 1,4040 -1,13 % 1.420.180 1,99εκ.
    ΙΝΛΟΤ 1,2060 0,50 % 1.172.233 1,41εκ.
    ΟΠΑΠ 20,1600 1,82 % 1.089.079 21,88εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    BOCHGR 7,7000 2,67 % 15.939.934 3,66 %
    OPTIMA 8,2800 -2,01 % 1.440.641 0,65 %
    ΕΚΤΕΡ 2,2700 0,89 % 170.231 0,63 %
    ΕΤΕ 11,7050 -2,05 % 5.707.900 0,62 %
    ΑΛΦΑ 3,3620 -0,53 % 13.201.626 0,57 %
    ΕΛΧΑ 2,9300 5,78 % 1.874.138 0,50 %
    ΙΝΤΕΚ 5,9300 1,19 % 252.631 0,45 %
    EIS 1,3000 -0,76 % 68.020 0,44 %
    ΕΛΛΑΚΤΩΡ 1,4040 -1,13 % 1.420.180 0,41 %
    ΜΟΗ 26,1800 2,27 % 409.960 0,37 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΧΑΙΔΕ 0,9850 2,60 % 14.057 14,58 %
    ΜΙΝ 0,6600 6,80 % 10.430 11,33 %
    ΜΑΘΙΟ 0,9400 1,08 % 22.323 8,60 %
    ΔΑΙΟΣ 7,6500 0,66 % 1.400 7,89 %
    ΛΑΝΑΚ 1,5600 -3,11 % 1.174 6,83 %
    ΚΕΚΡ 2,1000 0,48 % 8.315 6,22 %
    ΚΟΡΔΕ 0,4870 3,84 % 22.000 6,18 %
    ΛΑΒΙ 0,8450 -3,98 % 559.941 5,68 %
    ΠΛΑΚΡ 16,0000 0,63 % 406 5,66 %
    ΦΡΙΓΟ 0,5100 2,41 % 128.950 5,62 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%