Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.061,69 +0,26 +5,30  Τζίρος: 198,15 εκ€

Συνεχης ενημερωση

    FTSE ΧΑ ΤΡΟΦΙΜΑ ΚΑΙ ΠΟΤΑ (ΔΤΠ)

    9.948,72

    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 9797,6300 0,70% 9729,0900 9841,4900 9703,2100 686.431 ,00
    29/2/2008 9729,0900 -2,84% 9737,8000 9830,1200 9694,4700 875.686 ,00
    28/2/2008 10013,9800 -0,33% 10231,8200 10274,7800 9882,3900 1.105.349 ,00
    27/2/2008 10047,3000 -1,86% 10239,3800 10244,4100 9993,8600 771.491 ,00
    26/2/2008 10237,6300 1,80% 10057,5300 10237,6300 10057,5300 824.051 ,00
    25/2/2008 10056,2900 0,68% 9987,8900 10084,5500 9987,8900 730.865 ,00
    22/2/2008 9987,8900 1,78% 9714,0800 9989,0500 9714,0800 759.766 ,00
    21/2/2008 9813,3000 1,01% 9740,0400 10025,6900 9739,3300 863.086 ,00
    20/2/2008 9715,4300 2,71% 9600,2900 9726,8900 9503,8600 886.663 ,00
    19/2/2008 9458,8300 -0,67% 9524,8800 9545,8400 9427,5000 1.449.573 ,00
    18/2/2008 9522,9000 -1,06% 9558,7200 9764,4400 9463,3600 1.196.338 ,00
    15/2/2008 9624,7400 -0,98% 9720,1600 9720,9800 9462,4600 2.049.594 ,00
    14/2/2008 9720,1600 3,39% 9405,3000 9780,0900 9405,3000 976.005 ,00
    13/2/2008 9401,1700 -1,18% 9510,7700 9524,2800 9360,1000 870.479 ,00
    12/2/2008 9513,6300 0,63% 9456,8800 9548,9200 9395,6300 887.488 ,00
    11/2/2008 9454,4300 -0,08% 9461,6700 9501,6300 9376,8900 646.727 ,00
    08/2/2008 9461,6700 -1,01% 9560,3300 9786,2400 9368,3700 1.043.026 ,00
    07/2/2008 9557,8800 -1,37% 9690,3800 10036,9800 9360,0300 1.257.596 ,00
    06/2/2008 9690,3800 2,90% 9476,5200 9833,9600 9422,7100 1.523.973 ,00
    05/2/2008 9417,6900 -4,31% 10020,5500 10118,1000 9417,6900 876.510 ,00
    04/2/2008 9842,1900 2,27% 9894,3900 9916,3100 9832,0400 802.880 ,00
    01/2/2008 9623,7700 2,26% 9504,8000 9701,1500 9504,8000 943.519 ,00
    31/1/2008 9410,9100 -4,81% 9888,7300 9888,7300 9349,8800 959.487 ,00
    30/1/2008 9886,8800 -1,29% 10016,3300 10046,7700 9734,9100 1.003.623 ,00
    29/1/2008 10016,3200 5,25% 9520,4100 10269,4800 9520,4100 1.031.209 ,00
    28/1/2008 9516,7400 1,01% 9248,9000 9518,3600 9233,4700 910.112 ,00
    25/1/2008 9421,1900 2,13% 9388,0700 9482,7600 9156,4300 1.900.632 ,00
    24/1/2008 9224,4100 2,75% 8992,1400 9361,4300 8992,0800 2.095.649 ,00
    23/1/2008 8977,5600 -0,95% 9063,8800 9329,8100 8974,0400 2.125.466 ,00
    22/1/2008 9063,8800 -0,31% 9075,0500 9690,0100 8858,9400 2.558.569 ,00
    21/1/2008 9092,4500 -4,22% 9484,7000 9484,7000 9032,6000 1.991.488 ,00
    18/1/2008 9493,1200 4,31% 9097,9700 9625,8200 9036,5200 1.757.198 ,00
    17/1/2008 9101,1200 -0,08% 9116,2100 9421,8500 8875,0400 1.926.159 ,00
    16/1/2008 9108,0400 -2,13% 9297,9100 9348,1400 8812,6700 2.029.878 ,00
    15/1/2008 9306,1900 -7,57% 10068,5500 10068,9600 9306,1900 1.807.646 ,00
    14/1/2008 10068,5500 0,36% 10148,0500 10383,0400 10068,5500 946.760 ,00
    11/1/2008 10032,1200 -5,53% 10736,0600 10892,3000 10032,1200 1.855.960 ,00
    10/1/2008 10619,2000 -2,30% 10869,9500 10956,8700 10610,2500 1.233.335 ,00
    09/1/2008 10869,0200 0,29% 10836,4400 10943,3700 10743,6800 1.210.712 ,00
    08/1/2008 10837,6800 1,44% 10873,2000 10892,7600 10724,0600 870.164 ,00
    07/1/2008 10683,9200 1,39% 10537,4000 10901,9100 10536,4600 1.189.431 ,00
    04/1/2008 10537,4000 1,38% 10547,6100 10762,3800 10484,0000 1.531.389 ,00
    03/1/2008 10393,8500 1,10% 10280,9100 10728,6000 10280,9100 1.039.627 ,00
    02/1/2008 10280,9100 1,70% 10109,2000 10379,7700 10109,2000 264.702 ,00
    31/12/2007 10109,2000 0,22% 10203,8700 10220,0200 9967,0800 731.760 3.403.290,71
    28/12/2007 10087,0200 0,32% 10064,2300 10087,0200 9867,1500 349.263 3.707.612,80
    27/12/2007 10054,8200 2,09% 9850,2700 10215,5500 9850,2700 517.826 5.268.574,17
    24/12/2007 9848,5000 -2,05% 10056,7100 10103,1800 9848,5000 142.588 1.239.086,31
    21/12/2007 10055,0800 0,92% 10061,8400 10067,3500 9828,3300 856.998 17.619.053,32
    20/12/2007 9963,4300 0,83% 9881,0500 10007,4100 9603,9500 996.429 19.067.203,88
    19/12/2007 9881,2400 -1,87% 10071,6400 10071,6400 9844,3900 611.300 12.268.667,60
    18/12/2007 10069,8800 2,55% 9819,7400 10071,7500 9675,2700 1.313.029 17.951.610,89
    17/12/2007 9819,7400 -2,70% 10091,1300 10091,1300 9798,1900 617.532 7.441.648,43
    14/12/2007 10092,5000 0,73% 10019,8300 10114,3800 9816,7600 725.999 10.833.937,45
    13/12/2007 10019,0100 1,91% 9825,2300 10126,7900 9810,9500 1.144.503 18.778.189,21
    12/12/2007 9831,3900 -0,24% 9842,5300 9856,2000 9588,4600 1.052.054 14.807.544,44
    11/12/2007 9855,1500 0,62% 9796,1100 10025,6300 9736,8400 2.118.948 15.988.134,77
    10/12/2007 9794,7200 -2,11% 10006,0900 10028,9400 9794,7200 1.067.523 11.486.346,83
    07/12/2007 10006,1000 -0,31% 10178,5400 10181,3300 9801,8600 659.347 10.191.167,82
    06/12/2007 10037,1700 -0,49% 10087,5200 10265,3600 10035,7800 1.056.430 17.884.247,72
    05/12/2007 10086,5900 2,97% 9795,3400 10128,6800 9795,3400 874.235 14.170.744,51
    04/12/2007 9795,3400 -1,51% 9786,0700 10082,3100 9679,3000 882.696 13.079.287,49
    03/12/2007 9945,8800 -0,04% 9950,0400 10224,0500 9945,8800 1.034.756 21.932.440,53
    30/11/2007 9950,0400 6,19% 9368,1900 9950,6100 9366,3300 951.443 18.416.726,50
    29/11/2007 9370,2500 -0,24% 9399,4300 9713,5000 9362,4700 972.212 10.971.422,80
    28/11/2007 9392,7000 3,70% 9065,5800 9392,7000 8827,5500 976.996 13.212.243,61
    27/11/2007 9057,8300 -0,36% 9086,8400 9086,8400 8739,7300 1.370.273 13.076.013,25
    26/11/2007 9090,2700 -2,18% 9299,8300 9308,4600 9059,9800 2.074.481 32.541.153,95
    23/11/2007 9292,9700 0,74% 9225,0100 9463,2400 9225,0100 1.592.845 18.180.760,40
    22/11/2007 9224,3800 -3,54% 9562,4700 9756,7800 9224,3800 1.294.621 15.766.382,94
    21/11/2007 9563,2600 0,10% 9553,4300 9584,4400 9429,6400 2.649.047 30.041.566,70
    20/11/2007 9553,4300 0,90% 9470,8600 9658,0600 9391,6500 1.913.205 2.241.074.744,00
    19/11/2007 9468,2500 -2,23% 9680,6300 9951,3600 9225,1900 1.520.604 15.486.164,58
    16/11/2007 9684,0300 0,71% 9613,0000 9684,0300 9440,0700 840.891 10.363.062,23
    15/11/2007 9616,1000 0,03% 9612,5600 9656,1300 9471,8600 1.334.284 18.841.570,10
    14/11/2007 9613,4700 2,80% 9362,3400 9693,7400 9362,3400 1.473.085 12.363.218,01
    13/11/2007 9352,0000 0,61% 9290,7400 9481,7300 9270,7500 1.162.671 1.196.978.798,00
    12/11/2007 9295,5300 -2,44% 9527,8200 9606,3900 9295,5300 850.194 6.494.535,83
    09/11/2007 9527,8200 -1,67% 9689,3400 9866,1400 9503,1800 11.271.408 278.450.850,04
    08/11/2007 9689,3400 -2,41% 9918,8900 9918,8900 9654,9900 967.302 16.132.517,68
    07/11/2007 9928,2500 1,04% 9817,0900 10061,9900 9799,4700 694.666 6.385.707,93
    06/11/2007 9826,1600 1,56% 9674,8400 9977,1700 9674,1500 865.559 13.383.489,47
    05/11/2007 9675,3400 -0,51% 9724,8200 9999,5900 9670,8900 693.180 8.125.378,86
    02/11/2007 9724,5300 0,15% 9575,7100 9819,9800 9547,6500 903.891 11.210.310,28
    01/11/2007 9710,2300 -2,69% 9980,7800 9982,4100 9686,4100 1.146.653 13.500.543,16
    31/10/2007 9978,9300 -1,67% 10147,8100 10147,8100 9908,0400 1.114.878 17.925.031,74
    30/10/2007 10148,7400 0,45% 10105,6900 10220,6800 10084,4900 1.251.259 22.487.970,34
    29/10/2007 10102,9600 0,96% 10002,7800 10219,5700 10002,7800 832.677 10.340.756,50
    26/10/2007 10007,1700 -0,18% 10027,2700 10155,2900 9819,9300 716.854 9.937.795,78
    25/10/2007 10025,6500 2,05% 9825,6800 10051,6700 9823,3800 812.227 15.687.796,26
    24/10/2007 9824,3400 0,03% 9821,3500 9886,5600 9732,3300 889.820 8.805.690,53
    23/10/2007 9821,6300 3,94% 9449,3000 9867,4600 9448,9900 1.027.589 16.249.488,48
    22/10/2007 9449,3000 -0,13% 9454,1000 9594,3100 9358,9300 950.764 8.829.800,47
    19/10/2007 9462,0400 -0,12% 9473,0600 9686,3300 9462,0400 1.262.267 11.816.769,81
    18/10/2007 9473,0600 -1,76% 9642,8800 9658,3600 9472,4400 1.436.274 10.140.678,20
    17/10/2007 9643,0900 1,93% 9460,5300 9643,0900 9402,5400 944.601 20.387.310,34
    16/10/2007 9460,5300 -1,78% 9632,3400 9632,6000 9447,0300 861.669 6.777.546,78
    15/10/2007 9632,3400 0,48% 9585,6100 9730,4500 9585,3000 894.202 14.385.861,24
    12/10/2007 9586,0100 1,53% 9441,4100 9619,2400 9441,4100 1.327.750 15.470.515,19
    11/10/2007 9441,9500 -1,13% 9546,5000 9548,4200 9441,9500 1.957.552 17.935.077,66
    10/10/2007 9550,0500 -0,23% 9573,4800 9577,0600 9440,6700 1.019.251 17.754.181,06
    09/10/2007 9571,5900 3,19% 9274,8900 9571,5900 9238,2200 1.082.331 14.508.850,32
    08/10/2007 9275,9500 -1,93% 9457,2500 9465,6000 9254,1800 1.110.091 14.232.761,43
    05/10/2007 9458,3800 -0,81% 9537,6200 9583,0500 9405,7200 1.521.320 23.651.812,86
    04/10/2007 9535,9800 -1,03% 9633,3800 9643,0300 9381,8800 2.056.521 35.568.794,00
    03/10/2007 9635,1100 2,35% 9413,6400 9637,0400 9350,0700 2.454.872 15.040.304,69
    02/10/2007 9414,1800 -0,38% 9485,3400 9563,5400 9355,9500 1.656.644 21.894.775,79
    01/10/2007 9450,4400 -0,05% 9451,3900 9485,5900 9301,6400 926.498 10.200.799,70
    28/9/2007 9454,8000 2,37% 9238,0400 9454,8000 9235,3900 898.007 14.403.482,25
    27/9/2007 9235,8100 -0,11% 9282,9500 9368,6900 9219,0500 1.868.947 33.897.484,56
    26/9/2007 9245,9500 2,75% 8999,1200 9328,5600 8977,6100 1.706.728 30.536.118,64
    25/9/2007 8998,1400 3,13% 8724,7400 9021,0600 8724,7400 1.168.331 20.131.624,37
    24/9/2007 8724,7400 1,79% 8570,9400 8729,8800 8565,0600 1.448.418 14.157.716,20
    21/9/2007 8570,9400 -1,31% 8684,9300 8736,9000 8570,9400 869.991 12.782.671,38
    20/9/2007 8684,9300 -3,24% 8976,9300 8979,4800 8684,9300 1.352.975 18.483.792,46
    19/9/2007 8976,1100 0,01% 8985,3700 9128,7500 8942,6800 1.694.522 22.412.243,68
    18/9/2007 8975,1800 0,92% 8892,6800 9010,6500 8860,9700 1.769.245 22.856.073,86
    17/9/2007 8893,5100 1,67% 8748,6700 8909,8400 8748,6700 621.672 9.136.433,73
    14/9/2007 8747,2500 1,22% 8643,8900 8844,8700 8594,1700 725.917 7.971.234,09
    13/9/2007 8641,8200 -1,88% 8804,1500 8811,1000 8566,8000 3.765.947 31.108.942,65
    12/9/2007 8807,7900 -0,15% 8822,3600 8848,7700 8787,5200 1.301.401 22.391.933,69
    11/9/2007 8820,9600 2,58% 8600,1600 8827,9800 8598,5400 955.770 17.112.432,76
    10/9/2007 8598,7100 0,99% 8514,0200 8621,3100 8478,9900 950.582 7.070.000,53
    07/9/2007 8514,5700 0,01% 8514,0200 8614,3100 8411,6400 583.915 6.039.443,38
    06/9/2007 8514,0200 -0,25% 8533,6300 8745,8900 8514,0200 831.887 8.919.416,00
    05/9/2007 8535,1300 0,77% 8469,7500 8626,5300 8469,7500 1.594.300 10.860.459,97
    04/9/2007 8469,7500 -1,89% 8632,1200 8633,7600 8469,6100 1.731.840 11.197.113,86
    03/9/2007 8632,9500 1,90% 8471,3400 8718,8300 8470,9800 748.681 6.797.824,06
    31/8/2007 8472,0400 1,70% 8333,8400 8485,8900 8330,2800 1.073.607 17.533.811,92
    30/8/2007 8330,5400 0,02% 8332,4300 8459,9800 8311,3000 904.375 8.170.702,67
    29/8/2007 8328,8100 -2,41% 8527,4300 8527,4300 8328,8100 1.057.339 14.194.911,01
    28/8/2007 8534,1600 -1,81% 8691,1800 8725,6500 8519,3200 851.578 8.583.572,16
    27/8/2007 8691,1800 2,55% 8470,4500 8855,5500 8460,8000 795.621 13.451.525,06
    24/8/2007 8475,4200 1,97% 8311,7000 8627,5700 8307,7500 1.258.962 16.976.829,32
    23/8/2007 8311,7000 -2,08% 8492,3500 8568,2300 8311,7000 2.020.164 28.299.281,03
    22/8/2007 8488,1400 1,97% 8327,3900 8492,6000 8327,3900 863.958 8.953.608,36
    21/8/2007 8324,4600 -1,19% 8421,7200 8421,7200 8239,4700 706.453 8.067.099,79
    20/8/2007 8424,6700 1,70% 8289,4000 8462,7600 8289,4000 796.943 10.728.167,79
    17/8/2007 8283,5900 2,67% 8069,3300 8440,9800 8062,1200 1.367.449 16.573.500,00
    16/8/2007 8068,2700 -2,55% 8243,8800 8243,8800 7927,8800 2.815.120 51.644.581,83
    14/8/2007 8279,1400 2,44% 8082,6000 8311,3200 8077,3600 4.832.067 101.164.310,52
    13/8/2007 8082,1600 1,77% 7942,7300 8110,6300 7942,7300 856.154 5.285.564,81
    10/8/2007 7941,3200 -1,82% 8071,6200 8140,1400 7840,3700 3.915.506 67.754.246,28
    09/8/2007 8088,2600 -2,67% 8315,4200 8389,9200 8088,2600 1.459.702 13.542.683,08
    08/8/2007 8310,2800 3,36% 8052,3500 8311,1900 8025,3200 1.533.274 22.627.552,01
    07/8/2007 8040,2200 1,21% 7945,9500 8195,9500 7945,9500 1.341.100 13.713.445,64
    06/8/2007 7944,1200 -0,58% 7983,8200 7997,3700 7910,9600 1.106.207 13.305.482,94
    03/8/2007 7990,7700 -1,96% 8150,0600 8294,1900 7990,6800 857.966 8.096.913,73
    02/8/2007 8150,7500 1,98% 7995,2600 8191,9000 7995,2600 1.042.247 10.792.835,54
    01/8/2007 7992,3400 -2,13% 8164,5900 8186,7900 7932,4000 1.769.962 17.701.356,10
    31/7/2007 8166,2600 0,40% 8137,9700 8259,7000 8128,5300 1.518.269 13.720.435,67
    30/7/2007 8133,7400 -2,02% 8296,6500 8352,8700 8131,0100 1.439.054 12.212.772,75
    27/7/2007 8301,5700 -0,13% 8293,5700 8340,9100 8152,7800 2.522.911 14.009.715,36
    26/7/2007 8312,7900 0,19% 8294,0600 8325,0000 8212,0100 2.764.487 27.784.585,04
    25/7/2007 8296,9800 -0,81% 8363,5600 8363,5600 8271,6200 2.991.726 32.374.212,16
    24/7/2007 8364,9500 0,07% 8356,4000 8409,3700 8313,7200 5.228.006 70.217.590,76
    23/7/2007 8358,7100 -0,17% 8372,7700 8395,4000 8325,6300 3.474.829 71.161.094,88
    20/7/2007 8372,7700 -0,09% 8385,3700 8429,7900 8305,3100 5.847.537 115.793.852,83
    19/7/2007 8380,5500 0,12% 8371,0100 8415,7000 8329,0800 3.391.597 46.377.055,68
    18/7/2007 8370,2000 0,09% 8363,7700 8383,9200 8291,5000 3.040.128 43.248.984,54
    17/7/2007 8362,3900 1,13% 8267,7300 8362,3900 8218,8400 14.762.584 332.929.567,29
    16/7/2007 8269,1700 5,35% 7847,4100 8326,8600 7846,6400 26.269.778 635.083.074,78
    13/7/2007 7848,8800 2,57% 7658,1400 7848,8800 7658,1400 1.179.835 12.704.727,95
    12/7/2007 7652,5900 -0,16% 7735,0100 7737,8700 7652,5800 1.522.387 15.770.104,51
    11/7/2007 7664,9400 -0,74% 7717,3000 7717,3000 7602,3200 1.592.535 14.172.129,90
    10/7/2007 7722,1900 -0,76% 7779,9900 7803,3300 7662,5700 2.796.072 31.515.372,44
    09/7/2007 7781,5500 -0,08% 7790,4100 7873,1800 7761,5700 1.729.226 15.019.792,46
    06/7/2007 7788,1400 -0,68% 7841,2900 7890,1200 7779,1500 2.350.352 23.221.755,38
    05/7/2007 7841,4500 1,63% 7717,1200 7841,4500 7621,1100 2.147.346 26.297.140,29
    04/7/2007 7715,9700 0,90% 7646,4800 7846,9300 7646,4800 2.193.297 17.746.782,80
    03/7/2007 7647,3500 0,44% 7614,5000 7718,1400 7610,8700 1.609.017 10.871.788,10
    02/7/2007 7613,9900 -1,04% 7693,0100 7693,0100 7567,6600 1.454.822 10.062.456,70
    29/6/2007 7694,1000 1,71% 7564,8000 7694,1000 7502,3200 1.334.186 11.090.438,26
    28/6/2007 7564,6300 2,25% 7404,5100 7586,9900 7404,5100 1.382.400 11.984.965,82
    27/6/2007 7398,0600 0,10% 7390,6700 7424,3200 7329,9300 1.476.248 10.989.281,35
    26/6/2007 7390,6700 0,50% 7355,0300 7420,5100 7265,2000 1.661.642 12.090.913,89
    25/6/2007 7353,9100 -2,10% 7507,7600 7582,0600 7353,9100 2.526.879 15.545.284,89
    22/6/2007 7511,4500 -0,35% 7493,2200 7541,7100 7447,3700 1.588.274 16.616.813,08
    21/6/2007 7537,8100 -0,64% 7585,6400 7680,8700 7418,2000 1.590.161 17.348.291,12
    20/6/2007 7586,5700 0,46% 7552,6000 7682,5800 7552,6000 2.177.943 17.506.104,40
    19/6/2007 7551,9200 -0,80% 7613,8900 7677,6800 7524,0900 1.620.645 11.876.999,64
    18/6/2007 7612,8400 1,78% 7484,7000 7612,8400 7484,1200 1.673.763 11.646.132,80
    15/6/2007 7479,9800 1,30% 7389,6300 7540,2800 7389,6300 1.267.168 11.046.230,43
    14/6/2007 7383,6900 1,89% 7249,2500 7445,0000 7249,1000 2.109.699 15.843.641,63
    13/6/2007 7246,4400 -1,15% 7330,1400 7345,2200 7246,4400 1.298.435 10.677.833,34
    12/6/2007 7330,8500 -0,40% 7360,7300 7369,8500 7320,3300 1.552.164 10.240.040,38
    11/6/2007 7360,1300 0,18% 7351,7100 7392,3800 7330,3900 1.673.409 9.709.778,23
    08/6/2007 7346,8100 0,51% 7300,3300 7398,8800 7220,8900 1.744.525 9.468.568,56
    07/6/2007 7309,4000 -1,32% 7407,5000 7407,6700 7280,4900 1.814.404 10.178.228,37
    06/6/2007 7407,4500 -0,64% 7448,8500 7448,8500 7320,0500 1.729.335 13.466.085,52
    05/6/2007 7455,0800 -0,73% 7511,0200 7532,5600 7438,9900 1.977.454 16.366.134,04
    04/6/2007 7509,6000 -1,37% 7504,4300 7569,5100 7428,8900 1.801.830 9.308.214,03
    01/6/2007 7613,6200 -0,58% 7659,0700 7663,2200 7542,4700 1.831.879 10.521.396,82
    31/5/2007 7658,1500 0,42% 7630,9800 7763,2300 7629,8300 3.323.702 32.785.624,71
    30/5/2007 7625,8600 0,92% 7478,2200 7625,8600 7435,6500 3.850.554 18.549.382,53
    29/5/2007 7556,1800 -0,46% 7591,2800 7614,1000 7537,2500 3.262.017 13.801.837,53
    25/5/2007 7591,2400 0,48% 7549,1500 7591,2400 7415,3800 3.424.659 17.570.547,62
    24/5/2007 7554,6100 0,99% 7553,8700 7561,6200 7455,8100 2.635.244 13.381.310,12
    23/5/2007 7480,2300 0,81% 7424,8400 7529,1600 7424,8400 2.884.428 17.498.389,38
    22/5/2007 7419,9800 -0,34% 7530,1300 7541,2800 7395,5600 2.265.650 13.385.122,16
    21/5/2007 7445,6400 -1,22% 7541,8200 7618,7700 7445,6400 2.948.677 14.564.962,83
    18/5/2007 7537,8600 -0,16% 7552,2400 7626,4600 7533,9800 2.896.588 12.351.199,37
    17/5/2007 7550,0900 -0,25% 7571,9500 7679,1400 7544,2400 4.727.383 18.404.737,71
    16/5/2007 7569,0300 1,86% 7429,8800 7590,5100 7429,8800 2.030.422 14.817.929,82
    15/5/2007 7431,1500 -0,48% 7470,0600 7499,5200 7343,7300 2.099.488 11.332.538,04
    14/5/2007 7466,6300 4,27% 7163,1800 7466,6300 7163,1800 1.743.836 13.735.324,75
    11/5/2007 7161,0400 -1,23% 7249,4100 7249,4100 7035,0200 1.159.706 11.973.943,74
    10/5/2007 7250,0400 0,59% 7207,7600 7361,7700 7207,7600 915.151 8.576.534,44
    09/5/2007 7207,7600 -0,69% 7256,8700 7328,2500 7207,7600 949.582 6.984.645,89
    08/5/2007 7257,6100 -2,34% 7431,9300 7431,9300 7189,6400 983.825 11.017.289,65
    07/5/2007 7431,6300 0,14% 7420,9000 7510,7700 7355,2200 1.841.333 10.662.230,14
    04/5/2007 7420,8900 1,22% 7331,4300 7451,6000 7312,1500 1.575.586 10.080.794,93
    03/5/2007 7331,5900 0,62% 7288,0800 7363,1800 7257,3900 1.128.562 10.977.687,00
    02/5/2007 7286,6900 2,98% 7075,9400 7312,8300 7075,9400 1.177.614 9.464.601,25
    30/4/2007 7076,0300 -0,80% 7132,0700 7273,6400 7056,2500 1.159.238 ,00
    27/4/2007 7132,7400 -0,60% 7175,5000 7325,4700 7132,7400 1.140.203 11.516.744,80
    26/4/2007 7175,9700 0,60% 7133,4200 7337,2100 7133,4200 1.129.746 11.088.610,57
    25/4/2007 7133,0100 -0,50% 7170,5100 7192,4900 7132,2000 1.571.145 7.673.511,23
    24/4/2007 7168,6500 -0,44% 7270,5500 7270,5500 7100,6300 1.718.696 9.991.998,76
    23/4/2007 7200,3000 -0,83% 7258,7900 7349,8900 7200,3000 1.571.011 9.307.219,02
    20/4/2007 7260,7200 -0,35% 7286,9600 7403,7500 7219,5600 1.198.595 8.613.876,84
    19/4/2007 7286,2500 0,19% 7225,0000 7286,2500 7122,1000 1.070.006 11.625.842,14
    18/4/2007 7272,4500 0,68% 7220,8400 7289,6100 7151,4100 1.357.812 14.242.691,96
    17/4/2007 7223,4300 0,95% 7155,7800 7237,6500 7048,3000 1.597.852 13.050.715,23
    16/4/2007 7155,7800 1,91% 7020,3400 7239,5000 7014,6200 1.877.912 17.148.697,04
    13/4/2007 7021,4500 1,61% 6910,3400 7047,8300 6910,3400 3.797.461 16.096.551,28
    12/4/2007 6909,8900 -1,18% 6990,7800 6991,4200 6906,9100 2.356.579 12.132.970,22
    11/4/2007 6992,5900 -0,38% 7020,2700 7044,7300 6870,6900 4.145.626 18.208.426,52
    10/4/2007 7019,1200 3,39% 6789,3400 7019,1200 6776,0300 2.579.649 ,00
    05/4/2007 6789,1100 0,41% 6760,8200 6856,9600 6760,8200 714.285 6.893.307,80
    04/4/2007 6761,0800 1,42% 6666,1500 6836,9500 6666,1500 1.169.668 9.658.909,17
    03/4/2007 6666,4700 -0,72% 6714,9100 6822,3500 6666,4700 1.850.029 13.202.812,15
    02/4/2007 6714,5700 -2,23% 6868,9400 6870,4700 6661,7800 1.122.044 7.424.387,02
    30/3/2007 6867,7600 -1,18% 6949,6600 6953,6100 6833,1200 1.161.703 11.749.312,34
    29/3/2007 6949,6600 0,92% 6884,8600 6949,6600 6843,3600 1.136.025 6.662.395,61
    28/3/2007 6886,2500 1,87% 6759,7800 6886,2500 6706,1800 894.530 5.010.884,13
    27/3/2007 6759,7800 -1,51% 6876,7000 6909,1300 6759,7800 1.812.044 9.992.031,28
    26/3/2007 6863,1300 -0,20% 6876,7100 6888,4800 6795,9700 977.572 8.483.307,65
    23/3/2007 6876,7400 -0,14% 6887,0000 6887,0200 6722,6700 684.210 4.348.256,97
    22/3/2007 6886,1300 0,99% 6822,5400 6891,8000 6799,5000 1.140.475 10.173.021,64
    21/3/2007 6818,7200 0,53% 6782,3300 6818,7200 6648,1200 1.166.530 591.550.338,00
    20/3/2007 6782,5500 -0,09% 6788,8500 6821,7900 6665,0100 943.217 8.400.709,40
    19/3/2007 6788,5700 -0,62% 6834,6000 6837,0400 6709,6900 2.108.118 13.139.182,41
    16/3/2007 6831,2300 4,22% 6554,7100 6831,2300 6545,5800 1.274.253 15.478.969,80
    15/3/2007 6554,7100 1,21% 6476,6400 6609,9300 6476,6400 1.714.543 16.017.190,68
    14/3/2007 6476,6400 -0,34% 6486,9200 6486,9200 6283,5400 1.455.761 7.720.005,95
    13/3/2007 6498,6000 -1,71% 6611,4100 6650,3900 6408,5200 3.518.524 15.460.819,74
    12/3/2007 6611,9400 -1,25% 6694,5400 6694,5400 6611,9400 3.227.036 17.798.522,15
    09/3/2007 6695,8700 0,02% 6694,3100 6770,2600 6664,3200 1.233.668 ,00
    08/3/2007 6694,2800 3,57% 6464,4800 6694,2800 6464,1900 1.318.846 15.645.499,51
    07/3/2007 6463,5700 0,61% 6425,8500 6525,9800 6399,0500 1.435.578 17.893.278,35
    06/3/2007 6424,3400 1,97% 6300,4300 6424,3400 6300,4300 10.997.563 49.052.694,90
    05/3/2007 6300,1900 1,75% 6161,6700 6300,1900 6027,7500 2.104.580 27.931.418,61
    02/3/2007 6191,7000 1,14% 6122,0100 6351,6000 6029,8700 1.888.377 29.889.969,75
    01/3/2007 6122,0500 -3,82% 6366,8200 6479,2500 6122,0500 1.533.617 11.599.450,57
    28/2/2007 6365,0200 0,87% 6302,2900 6453,1400 6212,9100 1.755.274 12.972.060,28
    27/2/2007 6309,9200 -4,27% 6590,1300 6591,7500 6237,1800 2.407.065 11.893.373,71
    26/2/2007 6591,1800 -1,53% 6616,2600 6691,1900 6576,0800 1.326.383 7.460.292,25
    23/2/2007 6693,6900 0,60% 6650,1700 6710,0200 6616,4400 3.118.930 15.304.023,72
    22/2/2007 6654,0600 -0,01% 6656,3200 6741,6600 6614,5400 2.434.884 12.204.217,41
    21/2/2007 6654,8700 -0,30% 6675,8400 6727,8100 6644,1100 3.519.002 17.545.515,89
    20/2/2007 6675,0200 -0,31% 6698,1600 6699,5000 6569,2100 2.044.773 12.479.495,27
    16/2/2007 6695,5600 0,34% 6674,6800 6737,3900 6630,1300 2.556.251 20.981.048,80
    15/2/2007 6673,1300 0,64% 6629,4200 6687,6800 6593,6700 2.225.215 29.337.571,41
    14/2/2007 6630,8800 1,96% 6567,0000 6645,7800 6551,1200 2.152.053 27.969.769,00
    13/2/2007 6503,6400 -0,09% 6508,4800 6515,9900 6382,2300 1.758.413 14.529.994,47
    12/2/2007 6509,7500 -0,70% 6556,2300 6556,2300 6380,8000 1.391.465 9.543.969,65
    09/2/2007 6555,6700 1,49% 6459,8900 6555,6700 6428,8000 1.378.206 10.206.783,40
    08/2/2007 6459,6700 0,48% 6426,6200 6575,1500 6417,6000 1.720.777 11.848.701,97
    07/2/2007 6428,7700 -2,56% 6597,9500 6597,9500 6420,3400 1.545.852 12.423.680,81
    06/2/2007 6597,7700 -3,22% 6815,7900 6816,8300 6597,7700 1.770.753 15.351.097,68
    05/2/2007 6817,1700 0,11% 6813,9800 6817,1700 6687,5100 1.998.703 14.879.833,62
    02/2/2007 6809,5600 0,14% 6800,3000 6809,5600 6767,2700 1.622.746 8.573.780,55
    01/2/2007 6800,3500 2,71% 6622,1400 6816,5000 6622,1400 2.067.528 15.281.255,93
    31/1/2007 6621,1800 1,63% 6499,6400 6647,6200 6499,6400 1.524.253 15.369.820,80
    30/1/2007 6515,2300 0,25% 6495,8800 6515,2300 6474,7600 1.415.554 ,00
    29/1/2007 6498,7800 0,08% 6492,2400 6518,9600 6457,6100 1.441.319 8.225.057,36
    26/1/2007 6493,8800 0,62% 6450,3200 6493,8800 6426,7600 1.442.867 10.057.065,22
    25/1/2007 6453,9500 -0,25% 6470,6700 6507,2200 6396,6300 2.141.855 11.662.241,26
    24/1/2007 6470,0000 0,20% 6486,1200 6488,3100 6380,5600 2.771.673 18.389.999,41
    23/1/2007 6457,0600 -0,63% 6498,1500 6502,4200 6308,6900 1.340.855 7.085.650,56
    22/1/2007 6497,9200 1,86% 6381,3900 6497,9200 6380,2500 1.766.132 8.837.961,24
    19/1/2007 6379,2000 0,11% 6370,3300 6433,2400 6325,4600 2.806.386 16.844.007,62
    18/1/2007 6372,1600 0,11% 6364,7200 6433,9200 6326,7900 1.830.587 11.144.102,79
    17/1/2007 6364,8800 0,40% 6341,2100 6364,8800 6265,9800 1.934.068 7.743.147,08
    16/1/2007 6339,6200 -2,14% 6479,6300 6484,2900 6339,6200 2.913.296 16.884.672,09
    15/1/2007 6478,2500 -0,06% 6482,2400 6625,5600 6410,0800 5.553.802 20.595.219,29
    12/1/2007 6482,0800 -0,41% 6510,6200 6529,0100 6452,7600 3.947.533 16.685.147,57
    11/1/2007 6508,7100 0,61% 6469,6200 6565,4400 6369,1200 2.044.384 15.200.532,00
    10/1/2007 6469,3000 -2,02% 6601,4600 6601,4600 6432,0700 1.287.836 9.422.463,00
    09/1/2007 6602,5100 0,00% 6601,5600 6721,3000 6600,4900 2.098.674 20.129.214,59
    08/1/2007 6602,2800 2,92% 6414,3000 6618,3900 6413,6900 2.299.548 13.235.023,85
    05/1/2007 6414,7700 0,90% 6357,1400 6423,3300 6327,3800 2.596.255 8.642.738,15
    04/1/2007 6357,3700 1,99% 6232,8500 6413,6200 6232,7000 2.778.367 15.746.580,25
    03/1/2007 6233,6000 -1,01% 6300,2000 6300,2000 6197,0600 2.958.799 8.432.029,50
    02/1/2007 6297,3400 0,35% 6276,2600 6335,2400 6235,9100 2.545.109 7.815.738,87
    29/12/2006 6275,5700 0,58% 6245,1800 6307,1200 6205,5200 1.191.138 7.538.234,56
    28/12/2006 6239,4200 -1,50% 6335,0000 6390,6400 6239,4200 1.349.297 10.313.097,28
    27/12/2006 6334,4100 1,84% 6221,3200 6336,3100 6208,9900 910.317 5.752.186,44
    22/12/2006 6219,9500 0,00% 6339,8600 6339,8600 6214,3000 652.375 23.188.301,64

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΡΑΣΤ 12,2000 6,09 % 0,7000 1.056
    ΓΚΜΕΖΖ 0,5000 4,49 % 0,0215 146.479
    ΙΝΤΕΤ 1,3700 3,79 % 0,0500 250
    ΟΛΠ 39,9000 3,50 % 1,3500 10.721
    ΚΟΥΕΣ 7,1600 3,02 % 0,2100 31.617
    ΞΥΛΠ 0,4200 2,94 % 0,0120 128
    ΑΤΕΚ 1,4400 2,86 % 0,0400 3.129
    ΔΑΑ 10,2300 2,51 % 0,2500 107.430
    ΜΠΡΙΚ 2,8700 2,50 % 0,0700 37.215
    ΙΑΤΡ 1,7900 2,29 % 0,0400 24.151
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΔΡΟΜΕ 0,3550 -4,05 % -0,0150 9.563
    ΝΤΟΤΣΟΦΤ 26,0000 -3,70 % -1,0000 50
    ΔΟΜΙΚ 1,9650 -3,20 % -0,0650 11.920
    ΙΛΥΔΑ 4,8500 -3,00 % -0,1500 23.294
    ΕΒΡΟΦ 2,9800 -2,93 % -0,0900 7.485
    ΚΕΚΡ 2,0100 -2,90 % -0,0600 6.814
    ΕΚΤΕΡ 2,9050 -2,52 % -0,0750 39.698
    ΦΟΥΝΤΛ 1,2400 -2,36 % -0,0300 51.230
    ΡΕΒΟΙΛ 1,6750 -2,05 % -0,0350 13.700
    ΕΛΣΤΡ 2,4300 -2,02 % -0,0500 1.954
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΔΕΗ 17,2200 0,76 % 0,1300 31.113.359
    ΕΤΕ 13,0450 0,35 % 0,0450 22.379.707
    ΑΛΦΑ 3,6020 -0,08 % -0,0030 18.897.215
    ΟΤΕ 17,1200 0,18 % 0,0300 17.513.372
    ΕΥΡΩΒ 3,4000 0,03 % 0,0010 17.448.881
    MTLN 42,8000 -0,09 % -0,0400 14.511.372
    ΠΕΙΡ 7,0000 -0,14 % -0,0100 13.496.092
    ΟΠΑΠ 17,2000 0,00 % 0,0000 9.937.582
    ΜΠΕΛΑ 27,8600 1,31 % 0,3600 7.537.776
    BOCHGR 8,0000 -0,99 % -0,0800 6.879.193
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 3,6020 -0,08 % 5.289.464 18,90εκ.
    ΕΥΡΩΒ 3,4000 0,03 % 5.180.939 17,45εκ.
    ΙΝΛΟΤ 1,0820 -0,18 % 2.958.382 3,19εκ.
    ΠΕΙΡ 7,0000 -0,14 % 1.951.091 13,50εκ.
    ΔΕΗ 17,2200 0,76 % 1.816.311 31,11εκ.
    ΕΤΕ 13,0450 0,35 % 1.730.346 22,38εκ.
    ΟΤΕ 17,1200 0,18 % 1.034.634 17,51εκ.
    BOCHGR 8,0000 -0,99 % 865.605 6,88εκ.
    ΦΒΜΕΖΖ 0,0648 0,15 % 690.764 44.367
    ΑΔΜΗΕ 2,9200 -0,34 % 669.389 1,94εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΔΕΗ 17,2200 0,76 % 1.816.311 0,49 %
    EIS 1,6880 -1,17 % 71.875 0,47 %
    ΑΔΜΗΕ 2,9200 -0,34 % 669.389 0,29 %
    ΟΤΕ 17,1200 0,18 % 1.034.634 0,26 %
    ΝΤΟΠΛΕΡ 0,8550 1,18 % 30.205 0,24 %
    MTLN 42,8000 -0,09 % 341.611 0,24 %
    ΕΛΤΟΝ 1,8950 0,26 % 63.631 0,24 %
    ΑΛΦΑ 3,6020 -0,08 % 5.289.464 0,23 %
    ΙΚΤΙΝ 0,4435 0,00 % 256.894 0,22 %
    ΤΖΚΑ 1,4300 1,06 % 6.720 0,22 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΙΔΜΑ 1,7450 0,58 % 12.125 8,36 %
    ΚΡΙ 18,7600 0,00 % 61.932 6,93 %
    ΞΥΛΠ 0,4200 2,94 % 128 6,86 %
    ΝΤΟΠΛΕΡ 0,8550 1,18 % 30.205 6,51 %
    ΧΑΙΔΕ 0,7750 -1,27 % 5.270 6,37 %
    ΒΙΟΚΑ 1,8750 1,90 % 46.834 6,25 %
    ΤΖΚΑ 1,4300 1,06 % 6.720 6,01 %
    ΝΑΚΑΣ 3,6800 0,00 % 20 5,98 %
    ΑΤΕΚ 1,4400 2,86 % 3.129 5,71 %
    ΑΤΡΑΣΤ 12,2000 6,09 % 1.056 5,65 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%