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
    12/5/2020 2664,2000 -0,77% 2687,5000 2690,3300 2647,7900 569.298 ,00
    11/5/2020 2684,9300 -1,27% 2730,9800 2742,7400 2674,2100 435.166 ,00
    08/5/2020 2719,4000 1,37% 2667,1000 2719,4000 2667,1000 534.253 ,00
    07/5/2020 2682,5900 1,29% 2652,4700 2693,8500 2638,6100 508.688 ,00
    06/5/2020 2648,5300 -1,12% 2683,6600 2696,6600 2648,5300 563.970 ,00
    05/5/2020 2678,5100 2,45% 2633,4600 2685,9800 2631,9100 580.226 ,00
    04/5/2020 2614,4100 -4,91% 2734,1100 2734,8000 2614,4100 1.271.703 ,00
    30/4/2020 2749,5500 -0,68% 2783,4900 2787,6000 2740,1900 1.884.686 ,00
    29/4/2020 2768,4200 1,03% 2742,3000 2768,4200 2695,0300 1.412.284 4.536.808,51
    28/4/2020 2740,2400 -0,72% 2730,7100 2781,0100 2713,1000 1.557.301 4.295.999,52
    27/4/2020 2760,0900 2,04% 2738,3500 2766,3900 2726,3700 1.720.896 5.763.550,97
    24/4/2020 2704,9700 1,66% 2637,1300 2727,1100 2612,9500 2.498.073 7.196.278,75
    23/4/2020 2660,8900 2,02% 2611,5300 2685,7400 2595,9200 1.304.825 4.744.379,32
    22/4/2020 2608,2600 -0,88% 2626,7300 2655,7300 2608,2600 690.578 2.075.895,89
    21/4/2020 2631,5100 -1,58% 2660,5700 2660,5700 2595,9300 1.124.560 3.324.342,95
    16/4/2020 2673,7600 0,28% 2668,7700 2696,3700 2666,2200 636.190 2.197.329,37
    15/4/2020 2666,2000 -2,22% 2709,4099 2709,4099 2655,8101 1.148.390 3.611.670,13
    14/4/2020 2726,6800 4,27% 2643,1200 2726,6800 2627,3100 1.022.130 3.502.512,57
    09/4/2020 2614,9600 -1,29% 2683,2900 2729,1300 2602,7300 1.827.532 5.624.445,77
    08/4/2020 2649,0800 0,24% 2617,0400 2693,2300 2591,0600 1.355.430 4.231.869,96
    07/4/2020 2642,7700 2,95% 2592,7000 2674,5500 2592,7000 1.950.336 5.906.326,92
    06/4/2020 2567,1200 6,38% 2428,8100 2567,1600 2418,0300 1.417.543 3.968.805,65
    03/4/2020 2413,1300 -0,03% 2413,5200 2446,0500 2381,3100 642.853 1.767.528,72
    02/4/2020 2413,9200 1,15% 2398,0400 2441,2200 2366,0400 987.266 2.516.909,92
    01/4/2020 2386,5400 -3,25% 2457,4800 2463,2400 2386,3101 836.554 2.553.857,32
    31/3/2020 2466,7900 -1,06% 2537,6300 2577,5300 2466,7900 2.195.635 5.677.092,83
    30/3/2020 2493,2700 1,14% 2452,2700 2508,2900 2403,0500 1.298.812 3.563.695,39
    27/3/2020 2465,1400 -3,21% 2527,9900 2527,9900 2437,7100 1.628.014 4.580.908,13
    26/3/2020 2546,9900 2,65% 2465,0500 2559,4500 2442,5400 2.455.026 6.810.248,97
    24/3/2020 2481,2000 7,69% 2322,7700 2538,2400 2322,7700 1.802.406 5.295.830,37
    23/3/2020 2303,9600 -6,83% 2455,1900 2455,1900 2303,9600 995.193 2.611.094,25
    20/3/2020 2472,8300 1,45% 2463,0500 2566,1500 2448,0100 2.655.402 7.800.086,10
    19/3/2020 2437,5700 11,85% 2170,8700 2447,6200 2170,8700 3.474.860 9.030.985,84
    18/3/2020 2179,3300 2,53% 2126,5900 2180,5200 2045,3000 1.820.988 4.458.355,64
    17/3/2020 2125,6500 9,69% 1955,5900 2131,2700 1877,1900 2.716.978 5.565.732,79
    16/3/2020 1937,9500 -8,75% 1983,5700 1983,5700 1865,8000 2.561.772 5.760.621,52
    13/3/2020 2123,7600 -0,18% 2136,9600 2207,8300 2118,8700 2.859.446 7.834.411,24
    12/3/2020 2127,5600 -8,77% 2322,6700 2322,6700 2090,9500 3.378.737 8.113.339,04
    11/3/2020 2332,0700 -2,07% 2363,7600 2444,1200 2246,4500 2.754.427 8.271.257,16
    10/3/2020 2381,2900 7,00% 2242,2300 2466,9200 2242,2300 3.473.619 10.388.697,08
    09/3/2020 2225,5700 -16,47% 2463,3800 2463,3800 2219,1300 4.831.780 13.181.758,63
    06/3/2020 2664,3100 -6,21% 2801,2100 2801,2100 2654,7900 3.171.892 10.545.254,76
    05/3/2020 2840,8500 -4,31% 2985,3800 3006,2200 2813,1000 2.122.212 7.961.227,92
    04/3/2020 2968,7200 1,41% 2923,3999 3009,7500 2901,6001 1.581.428 6.457.566,28
    03/3/2020 2927,3400 8,30% 2734,8200 2963,8200 2734,8200 2.061.757 7.338.420,83
    28/2/2020 2703,0200 -6,85% 2844,0400 2844,0400 2666,1200 4.501.813 14.717.320,52
    27/2/2020 2901,9200 -7,16% 3092,3500 3137,2000 2899,6200 2.603.492 10.110.973,81
    26/2/2020 3125,6800 -2,75% 3161,9800 3168,8300 3033,8000 2.038.393 8.096.977,91
    25/2/2020 3213,9900 5,55% 3053,0700 3213,9900 3017,9600 2.129.111 8.209.269,17
    24/2/2020 3044,8501 -10,05% 3365,0701 3365,0701 3008,6201 3.474.817 12.877.051,39
    21/2/2020 3385,2200 -1,71% 3429,8500 3441,7600 3379,0100 819.726 4.218.727,91
    20/2/2020 3444,0800 0,97% 3402,1600 3447,7600 3400,3400 707.679 3.310.517,00
    19/2/2020 3411,1200 0,25% 3407,9800 3420,5300 3396,5900 741.313 3.794.937,66
    18/2/2020 3402,5000 0,09% 3401,2600 3406,3700 3361,2900 825.742 3.591.910,67
    17/2/2020 3399,3100 0,13% 3400,4600 3430,1900 3383,0800 1.220.296 4.039.196,24
    14/2/2020 3394,7500 1,28% 3349,3000 3397,4900 3338,0800 813.325 2.627.689,57
    13/2/2020 3351,9600 0,45% 3339,1000 3351,9600 3277,1500 879.565 3.512.330,60
    12/2/2020 3337,0500 1,27% 3297,2900 3348,3100 3297,2900 1.104.134 3.769.273,25
    11/2/2020 3295,2400 1,09% 3266,2300 3307,7400 3261,7600 405.034 1.679.176,59
    10/2/2020 3259,8500 -0,40% 3266,1100 3283,8600 3239,5100 949.256 4.024.358,07
    07/2/2020 3272,9300 -1,62% 3325,7100 3325,7100 3270,3700 827.459 4.301.901,53
    06/2/2020 3326,6900 0,45% 3318,5700 3326,9400 3278,7200 412.113 1.909.154,51
    05/2/2020 3311,9200 0,41% 3294,7900 3327,8500 3274,8300 781.349 3.425.727,18
    04/2/2020 3298,4900 2,73% 3220,5300 3306,3500 3220,5300 634.511 3.123.864,50
    03/2/2020 3210,8000 -0,70% 3198,2100 3237,2300 3171,3200 812.906 3.178.968,37
    31/1/2020 3233,5901 -0,70% 3250,5801 3251,8601 3219,6399 1.213.733 ,00
    30/1/2020 3256,3700 -2,10% 3306,7800 3306,7800 3224,4100 919.054 3.560.115,69
    29/1/2020 3326,3900 -0,18% 3331,5000 3344,8600 3319,4900 464.242 2.264.529,35
    28/1/2020 3332,4700 -0,08% 3340,0200 3349,3100 3312,7200 812.879 3.895.320,56
    27/1/2020 3335,2000 -0,47% 3338,5200 3339,0400 3267,2300 875.544 3.836.077,54
    24/1/2020 3350,8000 2,15% 3277,8600 3350,8000 3277,8600 1.058.415 4.830.302,50
    23/1/2020 3280,4200 -0,32% 3281,4400 3296,4400 3268,6300 630.014 2.691.841,27
    22/1/2020 3291,0300 -0,36% 3305,3600 3309,6900 3278,9000 517.225 2.359.517,22
    21/1/2020 3302,8000 0,02% 3293,9600 3312,6800 3243,3200 745.867 3.316.711,06
    20/1/2020 3302,3000 -0,24% 3315,3800 3315,3800 3271,2800 567.656 2.566.448,12
    17/1/2020 3310,2700 0,00% 3316,7700 3323,9100 3281,1800 819.075 3.645.643,95
    16/1/2020 3310,1400 1,08% 3301,5000 3315,5000 3258,4600 782.827 3.807.212,65
    15/1/2020 3274,8900 0,42% 3262,3200 3276,3400 3239,6400 746.264 3.469.278,90
    14/1/2020 3261,3500 1,62% 3215,3100 3277,1800 3195,9300 542.540 2.580.977,69
    13/1/2020 3209,4200 -0,62% 3232,2600 3254,3400 3209,4200 643.716 2.741.092,22
    10/1/2020 3229,3300 -1,19% 3281,7700 3281,7700 3229,3300 986.999 3.991.538,31
    09/1/2020 3268,2100 0,93% 3268,6000 3309,9800 3256,7700 1.317.545 5.030.983,07
    08/1/2020 3237,9700 -1,57% 3263,2000 3263,2000 3196,0600 1.103.925 4.440.496,45
    07/1/2020 3289,7700 0,85% 3235,2200 3289,7700 3232,6600 1.316.286 5.245.741,33
    03/1/2020 3261,9500 -0,93% 3272,1300 3291,7700 3213,5200 889.851 3.643.848,84
    02/1/2020 3292,7300 3,37% 3196,1000 3295,2300 3196,1000 1.022.397 4.204.450,49
    31/12/2019 3185,4200 -0,41% 3197,6300 3219,2000 3185,4200 695.502 2.626.860,67
    30/12/2019 3198,6500 -1,22% 3243,2100 3247,3200 3198,6500 1.084.248 4.486.101,54
    27/12/2019 3238,0900 0,83% 3214,5200 3254,0200 3210,1500 645.974 2.777.698,09
    23/12/2019 3211,4200 1,11% 3185,0900 3218,6500 3173,1900 788.117 3.181.977,07
    20/12/2019 3176,3200 -1,91% 3226,5300 3242,8200 3176,3200 1.238.929 5.867.956,52
    19/12/2019 3238,1400 0,45% 3223,4100 3259,2400 3216,8900 1.194.600 4.910.113,27
    18/12/2019 3223,5300 0,60% 3186,9099 3260,0500 3171,1299 1.555.905 5.986.884,56
    17/12/2019 3204,2100 4,16% 3083,6900 3226,6300 3078,0700 2.699.966 10.145.972,15
    16/12/2019 3076,2700 -0,38% 3075,3301 3111,7000 3050,6499 1.991.234 9.233.668,63
    13/12/2019 3087,9200 2,75% 3034,3000 3098,1900 3034,3000 2.894.206 11.595.088,75
    12/12/2019 3005,4100 2,86% 2927,3900 3010,0300 2927,3900 2.586.160 10.476.335,73
    11/12/2019 2921,8700 2,74% 2849,2600 2922,5600 2847,2600 1.375.659 5.049.729,16
    10/12/2019 2843,9199 0,25% 2825,3701 2852,5400 2816,2400 607.584 2.574.343,81
    09/12/2019 2836,9300 -0,20% 2848,4100 2850,7700 2796,6600 793.415 2.704.245,62
    06/12/2019 2842,7300 -0,55% 2852,0200 2873,9800 2840,0500 423.362 1.523.782,25
    05/12/2019 2858,4200 -0,77% 2883,3600 2898,3200 2850,8100 918.136 3.075.478,77
    04/12/2019 2880,7400 0,25% 2861,1100 2888,2500 2856,1100 660.926 2.547.670,78
    03/12/2019 2873,5900 -0,71% 2910,8700 2927,6800 2855,3200 1.679.429 5.791.799,86
    02/12/2019 2894,0300 0,55% 2871,9800 2923,9900 2859,3600 1.354.194 4.539.329,80
    29/11/2019 2878,2800 0,25% 2870,4600 2885,4800 2860,1900 1.068.125 3.822.021,88
    28/11/2019 2870,9900 1,07% 2843,9800 2870,9900 2831,2100 490.678 1.666.398,07
    27/11/2019 2840,5600 -0,30% 2854,9600 2865,9000 2837,9100 536.272 2.139.754,86
    26/11/2019 2849,1800 -0,55% 2856,8200 2874,8100 2842,4700 855.308 2.969.860,49
    25/11/2019 2864,9200 0,45% 2862,2700 2879,6000 2850,9900 850.314 3.086.183,69
    22/11/2019 2852,0400 0,70% 2831,1600 2861,4300 2827,2200 438.736 2.039.148,58
    21/11/2019 2832,2100 -1,05% 2870,0100 2872,6400 2822,9300 477.385 1.839.040,88
    20/11/2019 2862,3800 -0,11% 2848,1000 2862,3800 2834,0700 422.580 1.589.362,34
    19/11/2019 2865,4300 0,62% 2843,9100 2866,6600 2836,2300 665.110 2.211.025,13
    18/11/2019 2847,7500 -0,86% 2863,7900 2894,5300 2847,7500 1.168.804 3.812.620,30
    15/11/2019 2872,3300 0,18% 2862,2500 2886,2400 2848,5400 896.660 3.083.004,10
    14/11/2019 2867,2500 1,38% 2841,1100 2881,6900 2835,4800 981.655 3.216.578,88
    13/11/2019 2828,1100 0,01% 2812,6600 2853,9100 2802,7300 721.613 2.500.851,92
    12/11/2019 2827,9200 1,55% 2778,8700 2829,0200 2778,8700 688.971 2.358.786,84
    11/11/2019 2784,8700 -1,36% 2840,2400 2850,1000 2783,9100 421.973 1.454.261,27
    08/11/2019 2823,2100 -0,58% 2827,0400 2848,1500 2823,2100 641.506 1.908.141,00
    07/11/2019 2839,7000 0,19% 2840,1400 2865,7100 2834,8600 700.145 2.185.857,56
    06/11/2019 2834,3600 -0,13% 2831,6600 2844,3300 2819,4400 501.920 1.552.444,89
    05/11/2019 2838,0400 -1,44% 2880,7100 2890,1700 2814,2000 656.396 2.154.861,43
    04/11/2019 2879,4000 -0,11% 2888,3300 2888,9600 2860,3800 515.733 1.727.107,27
    01/11/2019 2882,5500 -0,24% 2903,6600 2903,6600 2868,8300 715.871 2.381.862,83
    31/10/2019 2889,5700 1,52% 2850,4100 2890,8900 2843,4600 988.985 3.076.130,56
    30/10/2019 2846,4099 -0,19% 2866,1201 2868,7400 2832,3799 418.589 1.486.894,50
    29/10/2019 2851,7000 -0,38% 2890,8800 2892,3500 2849,5400 484.807 1.604.693,75
    25/10/2019 2862,4400 0,38% 2844,8300 2868,5900 2836,7500 249.557 910.383,43
    24/10/2019 2851,5700 -0,34% 2869,8100 2885,3100 2841,0800 458.204 1.533.099,15
    23/10/2019 2861,4100 -0,26% 2873,0800 2882,5100 2849,6000 546.246 1.739.950,62
    22/10/2019 2868,8800 1,18% 2832,9600 2876,9200 2832,9600 659.277 2.313.966,08
    18/10/2019 2835,4500 0,68% 2821,2700 2839,4300 2804,5000 377.881 1.454.616,03
    17/10/2019 2816,2700 0,62% 2801,1600 2832,2200 2791,4100 496.902 1.839.808,64
    16/10/2019 2799,0500 -0,61% 2821,2700 2824,8900 2795,4100 594.427 2.491.150,29
    15/10/2019 2816,3600 0,28% 2820,6400 2867,4200 2816,3600 802.654 2.770.470,18
    14/10/2019 2808,4600 -0,70% 2815,3100 2826,2800 2800,8300 605.938 2.061.134,43
    11/10/2019 2828,1700 2,33% 2771,6600 2852,4600 2771,6600 896.564 2.832.592,19
    10/10/2019 2763,7800 0,21% 2757,3700 2790,2700 2745,2800 458.410 1.518.253,57
    09/10/2019 2758,1100 1,84% 2706,7100 2771,5500 2703,2900 416.037 1.435.754,20
    08/10/2019 2708,2600 -1,21% 2737,5000 2747,4800 2691,4100 597.424 1.888.205,72
    07/10/2019 2741,5000 0,53% 2725,7100 2770,5100 2725,7100 677.406 2.070.446,35
    04/10/2019 2727,1700 -0,02% 2736,7700 2750,2600 2700,7300 1.105.321 3.463.001,71
    03/10/2019 2727,8400 -2,13% 2778,0300 2795,8400 2724,3600 1.461.499 4.746.755,23
    02/10/2019 2787,2300 -2,82% 2842,3700 2842,3700 2777,1700 1.274.028 4.209.931,73
    01/10/2019 2868,0300 -0,37% 2863,1400 2880,0400 2849,2900 567.029 1.935.845,23
    30/9/2019 2878,8200 -0,37% 2880,9900 2905,7700 2864,8500 905.423 3.028.412,12
    27/9/2019 2889,3899 1,32% 2844,7600 2910,4700 2844,7600 1.354.259 4.321.496,01
    26/9/2019 2851,7600 -0,02% 2863,5500 2886,1700 2847,3100 1.419.612 4.975.762,28
    25/9/2019 2852,3500 0,33% 2858,6500 2890,9600 2832,9200 2.179.700 6.855.086,29
    24/9/2019 2842,8900 0,47% 2832,2800 2862,1500 2818,1300 703.244 2.221.688,69
    23/9/2019 2829,6500 -0,71% 2848,2300 2862,1800 2828,9700 852.056 3.010.788,84
    20/9/2019 2849,8000 0,94% 2821,7100 2849,8000 2812,1200 1.104.817 3.944.013,10
    19/9/2019 2823,3800 -0,96% 2812,8100 2859,7200 2812,8100 1.080.425 3.987.107,64
    18/9/2019 2850,7600 2,83% 2769,6400 2850,7600 2759,1200 1.006.757 3.372.313,80
    17/9/2019 2772,2700 -0,34% 2789,4900 2795,1200 2758,9400 420.346 1.833.856,64
    16/9/2019 2781,6100 0,17% 2749,6400 2796,1500 2737,0300 849.933 2.858.191,00
    13/9/2019 2776,9700 1,65% 2737,5600 2787,5400 2710,4500 579.333 2.506.327,02
    12/9/2019 2731,7800 -1,01% 2757,3200 2774,1300 2726,1700 745.822 2.751.737,67
    11/9/2019 2759,6899 0,44% 2749,1399 2782,6299 2743,3799 1.036.804 3.407.741,30
    10/9/2019 2747,7300 -3,38% 2837,8200 2837,8200 2743,8900 1.534.592 6.129.727,12
    09/9/2019 2843,8200 -2,42% 2916,8500 2916,8500 2827,0600 984.151 3.192.444,04
    06/9/2019 2914,2200 0,22% 2915,5600 2923,1500 2887,0300 635.935 2.479.782,94
    05/9/2019 2907,6800 2,01% 2867,5700 2907,6800 2859,2800 1.033.151 3.871.868,80
    04/9/2019 2850,4900 -0,35% 2873,6400 2901,2100 2838,5400 832.971 3.101.610,30
    03/9/2019 2860,3600 -1,31% 2889,4700 2908,9300 2859,6500 1.084.109 3.502.863,22
    02/9/2019 2898,4000 2,79% 2822,3800 2901,2800 2765,9600 2.533.223 8.835.649,56
    30/8/2019 2819,7600 0,41% 2804,4100 2836,7700 2802,2300 1.402.371 4.952.666,34
    29/8/2019 2808,2500 0,40% 2806,9600 2838,3400 2806,5900 1.306.169 5.219.455,04
    28/8/2019 2797,0300 1,95% 2737,6300 2829,5700 2728,8700 2.038.503 7.115.158,23
    27/8/2019 2743,6300 0,62% 2732,0800 2751,2000 2709,9700 863.316 3.065.233,93
    26/8/2019 2726,8300 -1,33% 2750,7800 2750,7800 2682,8200 961.019 2.906.032,00
    23/8/2019 2763,6599 -1,29% 2785,2100 2820,4800 2721,5500 1.525.561 4.934.505,79
    22/8/2019 2799,8000 3,62% 2720,3500 2799,8000 2720,3500 1.971.940 5.738.789,99
    21/8/2019 2701,9700 -0,55% 2719,7900 2733,3500 2693,8100 1.027.140 3.293.876,33
    20/8/2019 2716,9100 1,66% 2679,6100 2717,4000 2676,4400 1.907.645 9.944.002,69
    19/8/2019 2672,6400 4,84% 2570,4000 2684,5000 2560,9300 1.115.842 3.691.450,82
    16/8/2019 2549,3700 -0,65% 2540,4100 2576,6600 2536,2300 727.747 2.157.014,55
    14/8/2019 2565,9500 -1,88% 2616,9700 2639,3300 2544,9600 1.109.440 3.526.025,76
    13/8/2019 2615,0900 -1,50% 2648,7600 2650,1300 2553,4500 1.279.837 3.762.640,86
    12/8/2019 2654,8100 0,30% 2649,1800 2697,9500 2588,0700 1.446.311 4.252.381,12
    09/8/2019 2646,9200 -0,71% 2663,8600 2697,4200 2615,9800 668.157 1.928.419,48
    08/8/2019 2665,9200 0,83% 2660,3000 2682,8100 2599,1000 1.537.955 4.125.605,68
    07/8/2019 2643,9800 -2,10% 2697,1500 2724,4300 2628,6300 1.294.498 3.526.856,75
    06/8/2019 2700,8000 0,10% 2682,1800 2707,6600 2651,3900 1.597.245 4.699.108,02
    05/8/2019 2698,1500 -3,86% 2780,3400 2780,3400 2697,9000 1.614.435 4.945.018,54
    02/8/2019 2806,3500 -1,71% 2829,2800 2829,2800 2791,0300 1.017.233 3.043.799,08
    01/8/2019 2855,0400 0,03% 2842,3100 2870,0200 2831,5100 1.552.789 5.955.353,33
    31/7/2019 2854,1900 2,48% 2787,0000 2854,1900 2777,9200 1.757.280 6.175.025,20
    30/7/2019 2785,1699 -0,23% 2790,4500 2805,2900 2745,7000 1.986.488 5.836.316,85
    29/7/2019 2791,6600 -0,29% 2799,8700 2830,7000 2780,1900 765.764 2.412.792,44
    26/7/2019 2799,6400 0,34% 2771,6900 2799,6400 2765,6600 802.313 2.813.745,42
    25/7/2019 2790,2100 0,12% 2771,7600 2800,3500 2750,1700 2.249.908 7.429.072,62
    24/7/2019 2786,8600 1,47% 2750,9700 2803,2300 2728,9300 3.929.789 12.322.476,02
    23/7/2019 2746,4700 3,99% 2628,8800 2751,1900 2628,8800 3.822.352 10.068.554,28
    22/7/2019 2641,1000 2,24% 2579,3500 2667,6400 2579,3500 2.525.746 6.384.324,79
    19/7/2019 2583,3500 -0,91% 2600,2000 2623,2700 2576,2500 858.740 2.511.204,47
    18/7/2019 2607,1400 0,85% 2584,0100 2621,4200 2584,0100 1.598.499 4.150.310,55
    17/7/2019 2585,2100 1,33% 2548,3500 2585,2100 2527,9900 1.136.080 3.440.228,18
    16/7/2019 2551,1800 -0,90% 2576,2200 2581,6300 2516,6700 2.008.177 4.824.380,28
    15/7/2019 2574,4000 -0,51% 2584,2800 2610,8100 2535,9200 1.159.873 3.255.545,47
    12/7/2019 2587,6101 -1,42% 2613,9500 2616,3501 2554,0400 1.247.022 3.661.095,15
    11/7/2019 2624,8400 0,48% 2614,5000 2656,5600 2600,7800 1.368.029 4.122.920,19
    10/7/2019 2612,2700 3,77% 2515,8000 2626,1400 2515,8000 1.523.465 4.779.891,68
    09/7/2019 2517,3700 -4,63% 2628,2900 2628,2900 2509,8500 3.445.009 9.285.320,37
    08/7/2019 2639,4700 -0,94% 2681,7100 2687,0300 2624,0400 2.642.640 8.685.753,68
    05/7/2019 2664,4700 0,14% 2667,5500 2687,3300 2641,4200 2.584.884 9.254.128,59
    04/7/2019 2660,7900 2,09% 2619,3600 2661,8500 2589,6600 2.843.595 9.912.378,26
    03/7/2019 2606,3700 4,89% 2499,2800 2606,3700 2499,2800 3.553.808 10.790.425,98
    02/7/2019 2484,8900 0,00% 2485,1600 2487,7000 2463,8600 1.788.611 4.338.535,24
    01/7/2019 2484,9700 1,57% 2434,7900 2485,5900 2434,7900 2.050.692 5.348.705,92
    28/6/2019 2446,5700 0,16% 2430,2600 2446,5700 2412,6900 1.150.620 2.791.312,84
    27/6/2019 2442,5900 0,47% 2423,9100 2443,3100 2401,0900 1.399.344 3.999.499,46
    26/6/2019 2431,0900 1,18% 2382,6700 2431,0900 2381,7700 786.426 3.055.905,32
    25/6/2019 2402,7100 -0,65% 2409,2700 2427,5700 2374,3300 1.069.188 2.683.836,61
    24/6/2019 2418,4700 1,81% 2361,9700 2418,7200 2353,8000 1.108.974 2.528.264,95
    21/6/2019 2375,5500 2,53% 2291,8000 2375,5500 2271,8000 2.030.760 4.792.182,37
    20/6/2019 2316,9900 -4,37% 2384,2800 2393,2200 2316,9900 3.925.300 8.007.876,27
    19/6/2019 2422,7800 -1,29% 2468,0400 2469,6600 2422,7800 903.056 2.796.927,33
    18/6/2019 2454,5000 0,34% 2433,3100 2464,5000 2402,3600 993.163 2.977.784,55
    14/6/2019 2446,2700 -0,32% 2450,4600 2462,1600 2418,9100 853.526 2.327.643,11
    13/6/2019 2454,1200 0,92% 2428,6800 2464,7800 2423,8700 1.495.607 4.487.909,75
    12/6/2019 2431,7400 -0,26% 2432,8700 2453,3200 2409,4000 1.395.014 3.984.787,24
    11/6/2019 2438,1500 0,24% 2435,9600 2449,5700 2411,9700 2.025.278 6.956.196,14
    10/6/2019 2432,3600 4,29% 2340,5200 2432,3600 2340,5200 2.015.833 5.744.369,92
    07/6/2019 2332,3401 0,22% 2324,2700 2341,3799 2307,1001 1.108.614 2.931.924,73
    06/6/2019 2327,1200 -2,57% 2383,9600 2392,9400 2323,1400 2.028.789 4.804.330,87
    05/6/2019 2388,4400 0,12% 2397,2100 2405,0300 2363,8900 1.621.249 3.875.308,28
    04/6/2019 2385,4800 -1,39% 2408,8400 2428,0800 2359,7000 3.866.444 9.289.289,50
    03/6/2019 2419,2000 3,55% 2339,1500 2419,2000 2339,1500 3.041.341 7.430.094,61
    31/5/2019 2336,1800 3,29% 2251,3900 2362,9400 2241,8100 4.866.342 11.109.419,04
    30/5/2019 2261,7800 4,00% 2182,4800 2281,3000 2176,9900 2.730.726 6.009.992,18
    29/5/2019 2174,7800 -2,13% 2200,0900 2213,1000 2174,0200 1.243.646 2.908.814,41
    28/5/2019 2222,2000 1,58% 2188,3100 2222,2900 2168,6100 1.898.044 5.441.436,59
    27/5/2019 2187,6900 5,30% 2093,0500 2197,3000 2080,2300 2.650.218 6.424.842,37
    24/5/2019 2077,4800 2,11% 2029,9400 2077,7000 2029,9400 844.394 1.808.884,52
    23/5/2019 2034,5300 0,36% 2019,0300 2038,9900 2010,4300 405.306 831.066,42
    22/5/2019 2027,1700 -1,00% 2043,9300 2057,4400 2027,1700 454.709 925.476,17
    21/5/2019 2047,5900 1,27% 2015,9000 2050,2300 2015,9000 345.936 801.889,93
    20/5/2019 2021,8400 -0,02% 2014,3000 2042,8100 2008,3400 590.162 1.215.504,08
    17/5/2019 2022,2000 0,20% 2019,1300 2035,3600 2015,5800 446.753 1.174.146,84
    16/5/2019 2018,2500 0,98% 2000,9500 2033,5200 2000,9500 486.053 1.578.052,75
    15/5/2019 1998,6900 -0,27% 2008,4400 2026,6500 1985,4500 430.873 1.221.737,08
    14/5/2019 2004,1400 -0,17% 2006,0300 2015,9600 1992,0000 510.607 1.241.385,62
    13/5/2019 2007,6500 -0,64% 2013,8800 2025,4300 1995,2100 557.206 1.190.543,84
    10/5/2019 2020,5200 -0,04% 2024,4200 2055,2900 2013,9000 893.499 1.953.950,88
    09/5/2019 2021,3700 -2,29% 2058,3300 2061,4600 2014,8400 757.606 1.638.351,86
    08/5/2019 2068,6700 -0,75% 2082,0800 2092,9000 2068,6700 869.460 1.644.434,83
    07/5/2019 2084,2100 1,46% 2064,6900 2089,9500 2064,6900 910.975 2.119.242,87
    06/5/2019 2054,2500 -1,25% 2065,6000 2070,8700 2045,6200 1.049.235 3.139.329,66
    03/5/2019 2080,2800 0,97% 2063,7500 2084,2300 2055,5900 596.217 1.914.198,53
    02/5/2019 2060,3400 0,07% 2076,2300 2083,1800 2060,3400 798.647 1.866.576,96
    30/4/2019 2058,8500 -1,56% 2085,5000 2097,2300 2042,7400 1.127.432 ,00
    25/4/2019 2091,5800 0,78% 2080,6200 2101,6200 2056,9500 1.085.750 ,00
    24/4/2019 2075,3300 -4,17% 2169,1200 2178,2900 2040,3700 4.264.594 ,00
    23/4/2019 2165,5700 -2,84% 2215,2200 2237,8000 2157,6700 2.026.830 ,00
    18/4/2019 2228,8800 0,45% 2217,4900 2229,9800 2209,3700 668.285 ,00
    17/4/2019 2218,8900 0,35% 2203,2400 2234,9600 2203,1100 749.501 ,00
    16/4/2019 2211,2100 0,61% 2201,4900 2211,6500 2178,2300 857.553 ,00
    15/4/2019 2197,8800 -0,34% 2206,1500 2218,0700 2186,0300 741.578 ,00
    12/4/2019 2205,4300 0,92% 2184,6600 2210,6500 2173,2800 598.940 ,00
    11/4/2019 2185,2900 2,21% 2128,1600 2189,7200 2128,1600 1.350.446 ,00
    10/4/2019 2137,9700 0,78% 2117,7100 2142,9000 2113,3100 494.623 ,00
    09/4/2019 2121,3800 -0,31% 2133,5600 2141,3500 2117,2200 696.104 ,00
    08/4/2019 2128,0400 0,97% 2117,1400 2147,0600 2109,2200 951.892 ,00
    05/4/2019 2107,5400 0,70% 2090,0400 2118,5200 2090,0400 884.271 ,00
    04/4/2019 2092,8200 0,00% 2089,2000 2098,1100 2079,1300 382.929 ,00
    03/4/2019 2092,8100 -0,02% 2094,0200 2110,0000 2080,7300 827.378 ,00
    02/4/2019 2093,1400 1,01% 2075,5200 2097,4300 2068,3000 686.598 ,00
    01/4/2019 2072,1500 1,60% 2040,4800 2081,5300 2038,7100 829.103 ,00
    29/3/2019 2039,5100 0,59% 2032,1700 2048,6900 2029,0500 657.593 ,00
    28/3/2019 2027,6300 -1,08% 2044,6200 2051,9500 2026,9500 418.069 ,00
    27/3/2019 2049,7800 -0,34% 2054,0700 2071,8700 2044,2700 404.970 ,00
    26/3/2019 2056,8100 0,52% 2044,4500 2068,1400 2037,2400 336.271 ,00
    22/3/2019 2046,1300 -1,00% 2067,9400 2078,1100 2040,6400 508.640 ,00
    21/3/2019 2066,7300 0,55% 2068,6800 2082,1700 2060,3700 346.762 ,00
    20/3/2019 2055,4600 -0,06% 2059,9800 2077,8700 2042,6700 641.257 ,00
    19/3/2019 2056,6200 -1,66% 2091,1400 2103,3200 2055,6800 1.251.306 ,00
    18/3/2019 2091,3600 0,75% 2083,0400 2100,7200 2070,7100 468.934 ,00
    15/3/2019 2075,8200 -0,40% 2088,4700 2108,8800 2070,0800 1.282.737 ,00
    14/3/2019 2084,1900 0,70% 2078,4700 2088,8800 2064,4200 1.118.268 ,00
    13/3/2019 2069,7500 2,68% 2020,7100 2072,4000 2020,7100 1.284.985 ,00
    12/3/2019 2015,6800 0,64% 2000,6400 2019,1200 1995,9300 434.009 ,00
    08/3/2019 2002,9100 -0,37% 2003,1900 2010,4100 1968,6900 589.277 ,00
    07/3/2019 2010,4100 -0,79% 2031,1900 2045,2400 1995,1200 573.493 ,00
    06/3/2019 2026,3800 0,70% 2016,4000 2036,6000 2012,8800 609.829 ,00
    05/3/2019 2012,3100 -1,43% 2042,9500 2049,4400 2010,2200 1.051.630 ,00
    04/3/2019 2041,4500 -1,22% 2075,7700 2078,9000 2033,8100 810.716 ,00
    01/3/2019 2066,6300 -0,18% 2067,1400 2077,0100 2051,2100 961.478 ,00
    28/2/2019 2070,3400 -0,22% 2068,2100 2084,1100 2057,3900 1.364.284 ,00
    27/2/2019 2074,9500 1,00% 2060,1600 2075,2700 2046,6400 1.131.973 ,00
    26/2/2019 2054,3800 2,37% 2019,6300 2054,8200 2008,4400 1.491.378 ,00
    25/2/2019 2006,8000 1,53% 1980,9300 2017,4000 1976,4700 1.012.092 ,00
    22/2/2019 1976,5400 -0,18% 1973,0700 1989,5600 1968,2600 424.594 ,00
    21/2/2019 1980,1000 0,08% 1969,3100 1983,5700 1969,3100 444.585 ,00
    20/2/2019 1978,4800 0,56% 1963,9400 1983,4600 1949,4000 549.019 ,00
    19/2/2019 1967,4600 0,29% 1964,4100 1976,7700 1960,7800 471.545 ,00
    18/2/2019 1961,7600 0,63% 1954,6000 1973,0100 1941,2400 328.601 ,00
    15/2/2019 1949,5500 0,00% 1951,7200 1965,2600 1943,0400 275.486 ,00

    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.%