Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.005,20 -1,00 -20,26  Τζίρος: 192,78 εκ€

Συνεχης ενημερωση

    FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

    2.260,49

    -36,14 (-1,57%)

    • Άνοιγμα 2.298,43
    • Υψηλό 2.303,00
    • Χαμηλό 2.257,61
    • Όγκος 16.290.538
    • Τζίρος 88.789.853 €
    • Πράξεις 16.155
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    08/10/2019 740,2100 -2,00% 754,0400 758,9700 734,5100 34.371.583 37.565.890,62
    07/10/2019 755,3500 1,12% 753,4500 756,0600 743,0400 9.133.546 11.886.312,56
    04/10/2019 746,9800 -0,20% 749,4800 763,2600 742,3100 25.490.081 32.766.276,25
    03/10/2019 748,5000 -3,42% 763,0500 775,7100 744,1500 29.129.501 44.181.152,67
    02/10/2019 775,0400 -5,87% 811,4100 811,7300 770,7100 25.433.312 39.214.641,09
    01/10/2019 823,3400 -0,83% 822,8500 828,1900 813,2500 19.274.631 28.766.256,56
    30/9/2019 830,1900 0,17% 825,8700 831,2700 815,3900 23.367.330 33.952.712,43
    27/9/2019 828,7500 1,03% 818,2500 830,5600 805,4700 19.133.385 28.551.980,82
    26/9/2019 820,3200 0,77% 815,7400 822,6400 808,5800 11.207.722 18.498.731,82
    25/9/2019 814,0400 -1,08% 818,0200 818,0200 787,3300 18.495.608 29.278.095,14
    24/9/2019 822,9200 2,22% 803,9500 823,6300 801,8800 22.404.619 34.933.013,09
    23/9/2019 805,0300 -2,12% 818,6500 818,6500 792,6600 18.788.070 28.567.663,06
    20/9/2019 822,4700 1,14% 813,4700 822,4700 809,2800 42.533.311 67.241.755,51
    19/9/2019 813,1800 1,40% 798,9200 813,5400 798,9200 23.077.065 33.064.552,33
    18/9/2019 801,9800 1,01% 799,2200 813,0800 791,9400 23.097.103 39.466.590,65
    17/9/2019 793,9700 -1,34% 799,3900 799,7200 788,5200 13.294.557 15.828.735,71
    16/9/2019 804,7200 1,74% 788,6800 806,2400 781,5800 23.054.658 31.507.322,31
    13/9/2019 790,9400 1,11% 782,1600 796,0400 773,9000 21.218.856 28.275.140,98
    12/9/2019 782,2400 -0,91% 788,0500 792,7800 773,0100 10.643.021 16.449.838,02
    11/9/2019 789,4200 2,69% 767,9100 789,4200 760,4900 15.019.575 21.682.885,69
    10/9/2019 768,7700 0,10% 760,0300 782,3400 755,4200 12.566.401 18.856.444,41
    09/9/2019 768,0000 -1,95% 787,2000 787,2000 754,3600 12.607.411 17.962.880,00
    06/9/2019 783,3000 -0,70% 788,1300 795,1700 783,3000 17.376.537 23.766.962,16
    05/9/2019 788,7900 3,91% 770,0900 788,7900 766,7100 16.514.253 25.816.717,95
    04/9/2019 759,1000 2,55% 753,2800 761,0600 739,5000 13.303.430 18.312.418,66
    03/9/2019 740,1900 -2,96% 759,5200 759,5200 733,1700 12.129.819 18.054.311,53
    02/9/2019 762,7300 -2,46% 774,1700 774,1700 756,3300 8.815.528 12.408.236,79
    30/8/2019 781,9900 2,11% 768,6100 782,0900 763,4200 31.132.730 46.136.886,75
    29/8/2019 765,8500 4,64% 735,5700 766,8000 728,3300 25.662.134 39.327.308,91
    28/8/2019 731,8800 4,44% 694,9300 731,8800 685,8300 19.964.342 28.713.084,30
    27/8/2019 700,7900 -0,12% 700,6700 704,0900 678,5900 25.886.814 30.869.214,15
    26/8/2019 701,6100 1,56% 678,8600 703,2900 653,4100 14.295.976 18.583.195,91
    23/8/2019 690,8300 -3,54% 720,9000 720,9000 662,2800 19.126.094 25.212.023,55
    22/8/2019 716,1900 3,67% 696,6300 716,1900 683,8200 10.551.519 15.425.846,00
    21/8/2019 690,8600 3,47% 670,6500 690,8600 670,0100 12.469.564 17.886.104,77
    20/8/2019 667,7200 -0,40% 676,1000 681,0600 657,8200 11.762.487 14.594.998,40
    19/8/2019 670,3800 8,79% 631,7900 674,9300 630,3200 20.148.133 24.344.388,56
    16/8/2019 616,2400 -0,21% 613,5400 631,4200 605,1700 20.786.151 23.113.385,76
    14/8/2019 617,5500 -5,84% 663,2500 672,4200 610,3400 30.951.008 36.559.890,84
    13/8/2019 655,8500 -1,68% 658,8400 659,4200 626,2400 44.789.429 51.497.724,53
    12/8/2019 667,0600 -4,85% 702,0000 706,9000 663,0900 20.703.552 29.409.876,89
    09/8/2019 701,0800 -1,44% 714,9500 718,5800 695,5500 9.317.427 11.629.303,69
    08/8/2019 711,3300 1,44% 709,8200 720,4600 685,5500 18.691.167 22.512.150,30
    07/8/2019 701,2300 -0,93% 718,9100 731,8400 701,2300 17.998.930 23.824.878,54
    06/8/2019 707,8100 -2,16% 723,0800 736,1400 701,6200 25.055.732 30.261.051,95
    05/8/2019 723,4000 -8,15% 778,6800 778,6800 723,1200 29.460.126 41.203.641,69
    02/8/2019 787,6100 -2,96% 801,5000 802,1500 784,2100 18.252.975 30.842.516,21
    01/8/2019 811,6500 -2,00% 819,6200 825,6100 811,3900 15.746.404 22.016.787,63
    31/7/2019 828,2400 2,61% 807,9500 831,1400 799,0600 30.406.812 54.456.022,60
    30/7/2019 807,1500 0,08% 806,2700 817,6800 783,4300 26.414.311 46.883.730,48
    29/7/2019 806,5100 3,04% 787,4000 806,5100 786,3800 15.342.705 26.001.786,57
    26/7/2019 782,7100 0,96% 774,4400 789,4200 771,3400 23.449.423 32.220.955,68
    25/7/2019 775,2400 2,38% 765,7000 783,1200 762,2900 16.933.055 26.242.783,24
    24/7/2019 757,1900 0,97% 753,8900 764,7900 743,5600 12.942.515 17.843.003,76
    23/7/2019 749,9400 -0,26% 752,4800 755,0000 730,8800 16.742.383 24.768.822,64
    22/7/2019 751,8600 -2,30% 776,4700 782,4400 745,0300 11.632.690 17.559.805,40
    19/7/2019 769,5600 0,76% 767,2300 784,9700 765,7000 19.134.111 26.135.627,54
    18/7/2019 763,7500 1,28% 752,7400 774,2600 752,7400 20.443.923 32.002.182,47
    17/7/2019 754,1100 1,76% 744,5500 759,1200 740,0700 16.751.202 29.058.950,06
    16/7/2019 741,0600 1,13% 731,0900 750,8300 727,6400 17.376.427 26.829.323,98
    15/7/2019 732,7800 -0,50% 744,0000 748,7300 721,0200 13.724.155 21.149.938,59
    12/7/2019 736,4900 -2,43% 755,3300 760,2500 713,3200 23.738.071 37.826.717,13
    11/7/2019 754,8600 -1,94% 777,5600 781,7800 741,2300 17.488.170 26.279.321,20
    10/7/2019 769,7900 4,55% 734,1500 774,0600 734,1500 22.008.807 32.211.286,34
    09/7/2019 736,2800 -6,41% 774,5300 780,1900 734,9600 31.059.870 48.848.556,18
    08/7/2019 786,7200 -6,09% 847,1200 847,1200 782,4300 26.572.378 46.799.402,95
    05/7/2019 837,7400 0,93% 837,3900 838,3600 824,6900 20.826.423 34.474.535,39
    04/7/2019 830,0200 1,57% 824,5800 832,9800 818,6400 22.627.423 31.464.502,30
    03/7/2019 817,1600 1,86% 805,7500 824,4700 799,6900 25.531.072 39.860.456,74
    02/7/2019 802,2500 -0,73% 810,5300 810,5300 793,7200 18.493.453 28.216.011,79
    01/7/2019 808,1700 0,23% 814,8400 815,7700 798,6400 17.075.705 25.759.328,52
    28/6/2019 806,2800 4,22% 778,6500 806,2800 764,3700 46.791.569 67.805.144,40
    27/6/2019 773,6500 0,26% 782,5000 787,9500 761,2900 30.002.759 45.814.625,03
    26/6/2019 771,6700 1,91% 756,4100 772,0600 745,8600 17.294.884 25.401.123,37
    25/6/2019 757,2300 -1,66% 770,7300 777,2600 745,9700 18.073.603 27.758.104,83
    24/6/2019 770,0000 2,53% 760,8500 771,9600 760,8500 12.552.311 18.086.073,65
    21/6/2019 750,9900 -0,85% 746,6800 760,3200 734,0200 27.373.739 38.472.980,58
    20/6/2019 757,4000 -2,10% 778,3700 783,0800 752,2500 30.672.269 43.418.863,09
    19/6/2019 773,6800 -2,24% 796,3200 798,0800 766,2300 27.539.507 43.912.681,53
    18/6/2019 791,4200 -0,37% 792,4800 792,9300 765,5900 25.933.680 40.480.712,49
    14/6/2019 794,3900 -0,41% 795,8400 806,3100 786,2500 16.822.542 28.391.509,54
    13/6/2019 797,6900 1,26% 785,5000 804,2100 779,0400 27.011.364 46.723.636,45
    12/6/2019 787,7600 0,01% 782,6600 788,9800 772,0400 23.828.640 34.202.266,48
    11/6/2019 787,6600 0,69% 791,5700 798,6900 782,7000 32.589.189 58.575.753,98
    10/6/2019 782,2800 6,04% 743,2800 794,9400 743,1600 40.204.354 63.887.669,98
    07/6/2019 737,7100 0,02% 736,7800 744,5400 721,4200 14.513.592 22.384.459,47
    06/6/2019 737,5700 -1,01% 743,6000 759,3900 728,7400 16.910.408 25.417.261,26
    05/6/2019 745,0800 2,64% 731,6900 748,7300 715,5000 18.475.179 29.876.164,02
    04/6/2019 725,9400 -8,24% 789,5400 789,6600 720,7300 36.576.149 54.721.473,43
    03/6/2019 791,1500 0,57% 779,0200 799,5100 767,7800 47.439.553 73.026.195,10
    31/5/2019 786,6900 3,52% 748,3100 786,6900 736,2900 56.854.605 87.927.828,43
    30/5/2019 759,9700 6,61% 717,8200 762,1700 717,8200 50.582.675 75.502.727,91
    29/5/2019 712,8700 0,10% 702,3200 713,8100 694,7700 37.251.488 49.633.896,65
    28/5/2019 712,1900 6,65% 674,7700 714,1800 661,3800 173.475.482 243.632.667,31
    27/5/2019 667,7900 11,84% 614,9200 673,1100 614,9200 80.755.036 116.020.201,39
    24/5/2019 597,0700 0,07% 599,8100 601,8400 590,8900 29.000.820 31.856.978,43
    23/5/2019 596,6400 -2,57% 609,3000 609,3800 590,1800 39.597.909 39.955.249,10
    22/5/2019 612,3700 -0,17% 614,4100 633,0300 612,3700 235.206.129 190.261.825,94
    21/5/2019 613,4100 4,29% 596,4600 613,4100 596,4600 80.479.606 75.867.742,68
    20/5/2019 588,2000 -1,84% 600,3700 601,4000 588,2000 21.296.178 25.505.477,73
    17/5/2019 599,2000 0,11% 599,7900 602,3800 588,8900 17.247.466 20.801.173,42
    16/5/2019 598,5700 0,73% 596,8300 606,0000 593,5000 26.104.128 34.227.436,98
    15/5/2019 594,2400 -1,59% 609,6800 616,6300 593,3500 24.953.482 27.507.280,13
    14/5/2019 603,8200 3,56% 589,5200 611,2700 585,8200 39.289.282 51.382.751,78
    13/5/2019 583,0800 -2,65% 594,2600 601,0600 581,3500 18.762.338 24.647.644,20
    10/5/2019 598,9800 3,58% 583,8600 606,1200 583,7800 21.394.466 26.949.996,52
    09/5/2019 578,2900 -2,92% 593,7100 593,7100 567,3600 22.949.135 26.735.901,16
    08/5/2019 595,7000 -4,03% 617,5600 619,9900 595,7000 26.745.754 34.134.835,36
    07/5/2019 620,7200 1,28% 615,3600 629,4100 615,3600 10.853.435 13.400.222,07
    06/5/2019 612,8500 -3,98% 625,4500 626,6800 610,5300 13.139.835 16.549.304,34
    03/5/2019 638,2700 0,38% 637,1400 641,5500 634,3700 12.158.705 16.279.607,55
    02/5/2019 635,8500 -0,43% 638,1700 645,2800 633,5000 16.046.353 19.151.203,40
    30/4/2019 638,5800 -1,31% 642,2900 649,2500 623,1800 23.540.207 ,00
    25/4/2019 647,0600 -0,23% 645,4300 652,7700 643,4400 7.467.670 ,00
    24/4/2019 648,5200 -0,45% 652,9000 654,8500 614,2500 21.501.015 ,00
    23/4/2019 651,4500 -0,13% 656,4100 670,3200 651,4500 15.739.090 ,00
    18/4/2019 652,3000 1,67% 639,7700 652,8900 630,5300 16.604.671 ,00
    17/4/2019 641,6100 -0,91% 648,1000 650,4700 636,9600 16.287.451 ,00
    16/4/2019 647,5300 -1,70% 660,0600 660,9400 634,7400 33.231.050 ,00
    15/4/2019 658,7200 2,76% 648,8800 661,7300 648,0500 37.115.080 ,00
    12/4/2019 641,0100 -37,78% 650,8000 650,8000 640,7500 15.194.288 ,00
    11/4/2019 1030,2500 63,51% 1032,7000 1037,0700 1026,1800 6.189.052 ,00
    10/4/2019 630,1000 0,32% 630,3700 633,5300 613,1600 20.283.278 ,00
    09/4/2019 628,1000 1,13% 624,2700 639,2400 619,5800 27.309.701 ,00
    08/4/2019 621,0800 -0,49% 630,4900 631,7900 612,2700 19.816.493 ,00
    05/4/2019 624,1400 4,39% 599,0000 631,1800 599,0000 26.092.476 ,00
    04/4/2019 597,9200 -2,37% 611,7900 614,4100 594,7500 11.603.097 ,00
    03/4/2019 612,4500 3,48% 597,1300 618,6500 596,5400 19.750.159 ,00
    02/4/2019 591,8500 -0,56% 600,7000 605,2900 587,0600 16.207.689 ,00
    01/4/2019 595,1900 7,79% 554,2300 608,6100 554,2300 33.286.204 ,00
    29/3/2019 552,2000 2,23% 538,0100 552,2000 533,6400 24.083.867 ,00
    28/3/2019 540,1800 -0,22% 546,5000 547,2200 534,5500 13.188.559 ,00
    27/3/2019 541,3800 1,34% 540,0300 551,9200 539,7000 15.374.247 ,00
    26/3/2019 534,2100 -0,29% 532,3100 546,3600 518,6500 18.851.013 ,00
    22/3/2019 535,7700 -6,22% 578,7700 578,7700 535,7700 13.629.078 ,00
    21/3/2019 571,2900 1,79% 565,7900 580,9500 562,8400 41.831.118 ,00
    20/3/2019 561,2500 -0,14% 562,7000 572,0300 548,0700 17.008.704 ,00
    19/3/2019 562,0600 -4,33% 589,2100 593,5800 561,8800 12.826.251 ,00
    18/3/2019 587,4900 0,49% 589,8900 603,7400 587,4900 13.199.783 ,00
    15/3/2019 584,6500 0,44% 587,0200 596,0600 580,2500 25.829.211 ,00
    14/3/2019 582,1100 3,60% 562,1100 588,5000 558,0800 23.910.107 ,00
    13/3/2019 561,8900 2,15% 550,5400 561,8900 543,4200 21.168.777 ,00
    12/3/2019 550,0700 3,73% 532,9500 551,0100 532,9500 24.792.201 ,00
    08/3/2019 530,2700 -4,01% 551,1700 551,1700 522,0600 18.110.679 ,00
    07/3/2019 552,4000 -0,10% 556,7500 575,5300 545,1100 31.481.481 ,00
    06/3/2019 552,9600 5,03% 531,9000 555,8700 525,0700 22.315.292 ,00
    05/3/2019 526,4900 -0,95% 534,2000 538,7400 512,2400 21.356.460 ,00
    04/3/2019 531,5200 -3,14% 561,0900 575,4400 529,3900 22.732.832 ,00
    01/3/2019 548,7700 0,51% 553,4300 572,0900 538,7100 66.194.482 ,00
    28/2/2019 545,9900 9,25% 498,7000 554,4900 496,2900 63.903.525 ,00
    27/2/2019 499,7700 0,77% 492,0200 503,0400 487,1200 13.571.462 ,00
    26/2/2019 495,9400 -0,07% 496,6100 502,1200 485,5200 22.937.124 ,00
    25/2/2019 496,3100 7,25% 465,5000 497,4700 465,5000 59.523.704 ,00
    22/2/2019 462,7700 -1,58% 473,1500 475,1000 455,9500 18.356.149 ,00
    21/2/2019 470,2000 3,11% 456,4500 473,7500 456,4500 39.279.924 ,00
    20/2/2019 456,0100 0,67% 451,8500 458,7600 446,1200 11.588.171 ,00
    19/2/2019 452,9700 0,54% 457,3500 470,0300 452,8500 25.331.764 ,00
    18/2/2019 450,5400 6,20% 429,6200 450,5400 429,5200 25.740.704 ,00
    15/2/2019 424,2400 1,02% 418,0800 424,2800 417,3900 10.139.619 8.612.108,72
    14/2/2019 419,9600 0,83% 416,3900 430,0300 416,3900 14.723.861 12.879.706,03
    13/2/2019 416,4900 -0,26% 419,6600 422,2000 414,8900 12.545.494 ,00
    12/2/2019 417,5800 1,55% 413,8200 422,2100 413,1700 13.728.413 11.065.115,42
    11/2/2019 411,2100 2,65% 399,3800 414,2300 394,0100 10.468.216 8.154.023,99
    08/2/2019 400,5800 0,68% 395,5300 405,3300 387,6100 10.429.697 8.323.932,55
    07/2/2019 397,8700 -2,85% 406,8200 410,8700 393,0100 19.670.198 15.441.722,12
    06/2/2019 409,5500 0,29% 411,1200 420,4900 409,5400 22.489.006 16.773.365,01
    05/2/2019 408,3700 3,41% 397,8200 410,8600 391,9300 19.997.501 15.484.681,88
    04/2/2019 394,9200 2,59% 390,8400 401,6100 389,1500 15.741.238 12.015.327,49
    01/2/2019 384,9400 1,26% 369,7600 388,1800 369,7600 21.226.313 14.636.212,23
    31/1/2019 380,1500 -0,94% 385,7100 388,6900 372,0500 21.606.184 15.374.719,34
    30/1/2019 383,7400 0,22% 386,0200 390,1200 379,7900 13.386.164 9.687.680,10
    29/1/2019 382,9000 0,08% 381,7000 385,2000 373,8700 13.406.186 9.827.238,74
    28/1/2019 382,6100 -1,31% 388,9700 400,4300 379,8200 12.697.901 9.824.630,87
    25/1/2019 387,6900 -0,36% 392,7300 402,9100 379,4300 17.545.339 12.847.580,74
    24/1/2019 389,1000 0,54% 385,3600 391,5300 374,0100 14.595.117 11.266.448,57
    23/1/2019 387,0200 -0,81% 390,6200 396,5700 384,9000 11.678.941 7.338.043,62
    22/1/2019 390,2000 4,84% 370,5600 392,7600 368,8100 20.716.789 14.560.366,74
    21/1/2019 372,2000 -2,76% 385,4300 387,3400 368,2200 13.276.565 9.310.775,65
    18/1/2019 382,7600 1,13% 378,6200 389,7200 363,5400 33.783.695 23.846.762,76
    17/1/2019 378,4800 -6,11% 404,9200 408,9800 378,4300 27.385.058 21.378.739,60
    16/1/2019 403,1200 -2,09% 412,4500 418,3400 401,5900 20.898.362 17.392.341,87
    15/1/2019 411,7300 -5,06% 436,3200 439,7400 402,5700 27.813.612 23.397.420,89
    14/1/2019 433,6600 -4,17% 444,3500 444,6100 430,4100 13.794.123 9.234.006,01
    11/1/2019 452,5100 -1,40% 457,7700 461,2800 445,8400 8.362.677 6.848.484,06
    10/1/2019 458,9500 -2,21% 463,0400 472,0900 455,0000 14.589.260 12.046.506,75
    09/1/2019 469,3400 5,36% 446,0200 469,3400 446,0200 18.821.799 18.266.561,28
    08/1/2019 445,4500 3,73% 432,8200 446,2700 431,8000 9.190.544 7.373.661,81
    07/1/2019 429,4200 0,72% 425,5600 432,4300 424,5600 7.829.448 5.145.128,38
    04/1/2019 426,3500 0,57% 425,0600 431,6200 421,9500 8.323.847 6.054.362,48
    03/1/2019 423,9200 -0,82% 425,4000 429,8600 417,7200 9.612.490 7.272.081,85
    02/1/2019 427,4400 -2,77% 433,4500 433,4500 419,4600 8.488.209 6.096.349,12
    31/12/2018 439,6300 5,63% 418,5600 439,6500 408,7900 23.869.282 ,00
    28/12/2018 416,2000 3,72% 405,1400 416,2000 398,3900 13.743.625 ,00
    27/12/2018 401,2900 -5,38% 429,3300 431,3900 401,2900 8.047.207 ,00
    21/12/2018 424,1000 1,19% 416,6100 424,1000 414,2200 18.821.021 ,00
    20/12/2018 419,1100 -2,72% 424,8100 429,2800 417,4300 13.334.059 ,00
    19/12/2018 430,8100 -0,62% 438,0200 439,4600 427,0000 15.382.179 ,00
    18/12/2018 433,5100 -3,45% 443,6200 451,6000 427,5800 14.736.607 ,00
    17/12/2018 449,0100 -3,47% 460,0400 466,0000 448,0000 7.690.846 ,00
    14/12/2018 465,1600 -0,88% 465,7800 465,7800 455,2600 9.434.003 ,00
    13/12/2018 469,2800 0,71% 467,1900 472,7700 466,2500 19.361.945 ,00
    12/12/2018 465,9900 0,57% 468,0300 476,7900 461,8200 11.781.114 ,00
    11/12/2018 463,3500 -0,44% 469,1500 472,7400 463,3500 8.271.021 ,00
    10/12/2018 465,4200 -2,18% 471,9700 471,9700 457,4900 9.435.160 ,00
    07/12/2018 475,7800 -2,59% 496,6100 501,8400 475,7500 15.814.792 ,00
    06/12/2018 488,4200 -1,26% 486,4400 493,2500 473,6800 12.070.586 ,00
    05/12/2018 494,6700 -0,41% 487,2700 498,3700 480,5500 14.282.198 ,00
    04/12/2018 496,6900 -3,31% 515,2000 521,6700 496,6500 21.671.168 ,00
    03/12/2018 513,6900 9,66% 472,0800 525,4500 472,0800 50.163.252 ,00
    30/11/2018 468,4400 3,48% 453,8600 468,4400 442,4700 246.430.060 ,00
    29/11/2018 452,6900 8,10% 425,4600 458,3800 425,4600 40.637.692 ,00
    28/11/2018 418,7800 -0,64% 419,1200 422,9200 411,4300 26.030.034 ,00
    27/11/2018 421,4600 -2,14% 432,4300 437,2700 421,4600 44.044.698 ,00
    26/11/2018 430,6700 -0,08% 431,0400 480,9000 427,4100 56.489.812 ,00
    23/11/2018 431,0300 4,05% 416,8800 431,4500 416,3400 7.538.688 ,00
    22/11/2018 414,2500 -0,40% 419,0800 419,8400 411,7500 2.905.673 ,00
    21/11/2018 415,9300 1,67% 414,2200 422,0300 409,7400 13.016.042 ,00
    20/11/2018 409,0800 -6,34% 434,2200 434,9500 406,7500 20.341.971 ,00
    19/11/2018 436,7700 -3,94% 462,8200 462,8200 427,5800 22.930.936 ,00
    16/11/2018 454,6700 -0,72% 465,0700 466,2700 442,6300 22.933.634 ,00
    15/11/2018 457,9800 -5,42% 486,2300 490,9500 457,5300 20.438.923 ,00
    14/11/2018 484,2100 -7,10% 515,3800 516,4700 475,9400 43.164.096 ,00
    13/11/2018 521,2000 5,35% 497,6700 534,4300 496,4300 17.936.480 ,00
    12/11/2018 494,7200 -4,58% 518,8600 522,4000 492,6500 7.278.004 ,00
    09/11/2018 518,4600 -1,45% 522,3200 533,3600 517,6300 6.824.623 ,00
    08/11/2018 526,1000 -1,68% 536,5800 548,4500 524,0300 13.537.674 ,00
    07/11/2018 535,1100 4,71% 511,2900 536,8300 511,2900 12.189.033 ,00
    06/11/2018 511,0300 4,81% 486,5000 511,6700 485,4200 9.584.729 ,00
    05/11/2018 487,5700 -0,59% 488,0900 497,6800 471,9400 15.742.271 ,00
    02/11/2018 490,4400 -3,88% 519,7500 519,7500 480,7000 13.191.480 ,00
    01/11/2018 510,2200 -6,24% 544,6300 545,0500 505,2000 8.138.235 ,00
    31/10/2018 544,1800 1,76% 539,1600 551,9400 535,1700 24.367.413 ,00
    30/10/2018 534,7700 -0,08% 535,1100 538,9400 526,2000 7.780.640 ,00
    29/10/2018 535,1800 3,88% 517,8100 544,5900 517,8100 9.398.092 ,00
    26/10/2018 515,1800 -1,34% 521,0100 531,4300 515,1800 18.622.972 ,00
    25/10/2018 522,2000 0,86% 511,3100 545,2000 509,7200 15.439.408 ,00
    24/10/2018 517,7500 9,45% 476,9500 517,7500 476,1000 19.273.310 ,00
    23/10/2018 473,0600 -0,61% 469,8800 477,1600 463,9500 8.428.685 ,00
    22/10/2018 475,9500 1,79% 470,8600 480,7600 469,2100 30.846.427 ,00
    19/10/2018 467,5700 -2,10% 476,2900 483,5900 462,0600 7.953.698 ,00
    18/10/2018 477,5900 -3,18% 492,9700 499,9100 477,5900 6.193.121 ,00
    17/10/2018 493,2800 -1,74% 507,6100 516,0000 484,7400 10.069.576 ,00
    16/10/2018 502,0400 2,34% 492,3500 504,1600 492,3500 12.840.634 ,00
    15/10/2018 490,5700 1,04% 486,6400 502,1000 480,9600 9.667.473 ,00
    12/10/2018 485,5300 -0,35% 491,9900 503,8600 483,7700 8.604.329 ,00
    11/10/2018 487,2400 2,20% 471,2900 490,6700 458,3300 18.335.911 ,00
    10/10/2018 476,7500 -1,95% 491,9000 524,0200 476,7500 17.231.422 ,00
    09/10/2018 486,2100 -3,50% 505,8300 524,2700 480,5500 19.824.832 ,00
    08/10/2018 503,8300 -6,45% 532,5400 532,5400 496,2200 24.755.913 ,00
    05/10/2018 538,5500 -1,78% 550,7100 560,8900 521,7600 32.638.963 ,00
    04/10/2018 548,3100 8,31% 516,5500 557,5500 507,4900 60.990.608 ,00
    03/10/2018 506,2600 -8,78% 558,4400 562,6600 456,9800 65.701.198 ,00
    02/10/2018 554,9600 -3,97% 568,9400 573,0400 554,9600 10.053.633 ,00
    01/10/2018 577,8800 0,06% 576,0500 586,2900 576,0500 5.898.277 ,00
    28/9/2018 577,5300 -1,99% 590,9200 591,6100 563,0400 25.541.359 ,00
    27/9/2018 589,2500 3,07% 567,2400 589,2500 563,6000 10.148.091 ,00
    26/9/2018 571,7000 -1,11% 578,3700 582,0800 556,3400 23.336.029 ,00
    25/9/2018 578,1100 2,27% 568,5600 587,3600 564,7300 11.255.095 ,00
    24/9/2018 565,2800 -3,68% 578,6600 578,7400 558,8500 9.133.588 ,00
    21/9/2018 586,8900 3,42% 568,2200 589,9100 559,1300 34.126.872 ,00
    20/9/2018 567,4600 -5,89% 598,5900 599,6800 567,4400 11.309.471 ,00
    19/9/2018 603,0000 -0,64% 612,0900 617,4900 603,0000 10.740.513 ,00
    18/9/2018 606,8600 2,03% 594,6200 610,6600 583,7900 14.636.659 ,00
    17/9/2018 594,8100 3,16% 580,2000 597,7000 573,3000 15.863.635 ,00
    14/9/2018 576,5800 2,62% 567,3200 582,2400 556,2000 22.257.134 ,00
    13/9/2018 561,8500 -6,65% 603,8800 613,6700 552,5900 28.812.917 ,00
    12/9/2018 601,8900 -2,39% 620,9600 632,9800 601,8900 15.143.941 ,00
    11/9/2018 616,6200 -6,91% 665,2400 669,0400 612,8800 11.012.347 ,00
    10/9/2018 662,4000 4,57% 638,6500 671,3200 638,6500 10.849.679 ,00
    07/9/2018 633,4300 0,17% 639,8600 647,6800 625,3000 7.443.909 ,00
    06/9/2018 632,3500 -0,74% 638,2100 658,7000 620,1500 20.297.727 ,00
    05/9/2018 637,0800 -4,56% 659,0000 677,0100 637,0800 21.554.782 ,00
    04/9/2018 667,5000 -5,87% 709,2400 713,9200 662,4600 17.036.620 ,00
    03/9/2018 709,0900 -2,98% 725,9500 727,7900 685,2900 11.314.796 ,00
    31/8/2018 730,8800 -3,51% 751,6500 751,6500 726,8900 14.803.838 ,00
    30/8/2018 757,4600 -1,64% 768,6400 768,6400 752,6800 4.256.608 ,00
    29/8/2018 770,1200 0,52% 766,6900 770,4200 755,1400 3.699.062 ,00
    28/8/2018 766,1600 0,67% 761,8500 768,2200 752,9500 15.726.731 ,00
    27/8/2018 761,0500 2,88% 741,1300 766,0800 738,1400 11.317.080 ,00
    24/8/2018 739,7100 -1,30% 749,3100 752,8700 737,0900 9.702.914 ,00
    23/8/2018 749,4500 2,06% 737,9100 750,8900 730,9700 19.139.400 ,00
    22/8/2018 734,3000 5,17% 698,9300 734,3000 686,2000 30.500.983 ,00
    21/8/2018 698,2100 -2,44% 726,3200 728,6500 688,5500 32.315.635 ,00
    20/8/2018 715,6800 0,35% 721,6000 737,5400 715,5700 25.485.370 ,00
    17/8/2018 713,2100 -1,60% 729,6600 745,5100 708,9900 30.449.665 ,00
    16/8/2018 724,7800 -1,45% 736,5700 749,1000 724,7800 19.635.274 ,00
    14/8/2018 735,4200 -1,33% 759,4800 764,3700 730,0300 21.519.564 ,00
    13/8/2018 745,3300 -6,66% 798,8200 801,8000 745,3300 27.298.172 ,00
    10/8/2018 798,5300 -2,03% 812,8300 815,8500 798,5300 10.880.732 ,00
    09/8/2018 815,1100 -1,94% 829,3600 835,2500 815,1100 6.837.506 ,00
    08/8/2018 831,2700 -0,71% 835,2200 840,2400 826,9300 5.068.602 ,00
    07/8/2018 837,1900 0,12% 834,6300 845,7300 834,4400 3.966.417 ,00
    06/8/2018 836,1600 -1,03% 844,6200 845,2400 834,6300 3.575.785 ,00
    03/8/2018 844,8400 1,23% 833,3000 847,5600 831,8500 7.566.396 ,00
    02/8/2018 834,6100 -2,41% 846,5200 846,9300 833,3400 6.551.017 ,00
    01/8/2018 855,2000 0,17% 854,5200 858,4000 835,1700 7.714.865 ,00
    31/7/2018 853,7400 1,82% 839,1800 855,7600 838,4900 33.249.300 ,00
    30/7/2018 838,4500 2,36% 817,7100 838,4600 812,8600 9.603.037 ,00
    27/7/2018 819,1500 -1,35% 829,7300 835,9700 811,5900 6.638.938 ,00
    26/7/2018 830,3300 0,00% 833,3400 836,9200 822,5000 6.455.356 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΕΡΚΟ 36,2000 6,47 % 2,2000 35
    ΓΕΒΚΑ 2,1100 6,03 % 0,1200 83.254
    ΕΛΙΝ 2,5500 5,37 % 0,1300 1.010.540
    ΝΑΥΠ 1,4100 3,30 % 0,0450 4.698
    ΒΙΟΣΚ 3,1600 3,27 % 0,1000 210.493
    ΜΙΝ 0,6400 2,89 % 0,0180 152
    ΕΛΤΟΝ 2,0600 2,49 % 0,0500 93.628
    ΞΥΛΠ 0,4660 2,19 % 0,0100 446
    ΕΥΑΠΣ 3,7800 2,16 % 0,0800 74.629
    ΣΕΝΤΡ 0,3380 2,11 % 0,0070 50
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΡΙΓΟ 0,4880 -6,87 % -0,0360 128.981
    ΝΤΟΠΛΕΡ 0,6900 -4,17 % -0,0300 2.081
    ΔΟΜΙΚ 2,1200 -3,64 % -0,0800 15.396
    ΣΠΙ 0,6040 -3,51 % -0,0220 6.245
    ΕΚΤΕΡ 3,0600 -3,47 % -0,1100 102.097
    ΚΟΥΕΣ 7,1400 -3,12 % -0,2300 63.441
    CREDIA 1,4620 -2,79 % -0,0420 454.598
    ΙΛΥΔΑ 5,5200 -2,47 % -0,1400 17.133
    ΚΕΚΡ 1,9800 -2,46 % -0,0500 5.409
    ΜΕΝΤΙ 2,5100 -2,33 % -0,0600 2.850
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 6,8280 -2,18 % -0,1520 29.824.931
    ΕΤΕ 12,6800 -2,01 % -0,2600 19.103.596
    ΕΥΡΩΒ 3,3430 -1,88 % -0,0640 17.926.112
    ΔΕΗ 15,2000 0,80 % 0,1200 17.305.202
    ΑΛΦΑ 3,4750 -0,29 % -0,0100 14.785.911
    ΟΠΑΠ 18,1100 -1,90 % -0,3500 10.480.039
    ΜΟΗ 26,0000 -2,26 % -0,6000 9.358.071
    MTLN 42,6000 -0,93 % -0,4000 8.286.720
    CENER 14,3800 1,27 % 0,1800 7.555.080
    ΟΤΕ 16,4000 0,68 % 0,1100 7.461.829
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,3430 -1,88 % 5.349.280 17,93εκ.
    ΠΕΙΡ 6,8280 -2,18 % 4.319.728 29,82εκ.
    ΑΛΦΑ 3,4750 -0,29 % 4.244.762 14,79εκ.
    ΙΝΛΟΤ 1,1240 -0,88 % 3.915.488 4,43εκ.
    ΕΤΕ 12,6800 -2,01 % 1.497.195 19,10εκ.
    ΔΕΗ 15,2000 0,80 % 1.142.751 17,31εκ.
    ΕΛΙΝ 2,5500 5,37 % 1.010.540 2,98εκ.
    BOCHGR 8,1000 -0,98 % 770.013 6,27εκ.
    ΟΠΑΠ 18,1100 -1,90 % 573.135 10,48εκ.
    CENER 14,3800 1,27 % 527.836 7,56εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΛΙΝ 2,5500 5,37 % 1.010.540 4,24 %
    ΒΙΟΣΚ 3,1600 3,27 % 210.493 1,22 %
    ΕΧΑΕ 6,2400 -0,79 % 319.265 0,53 %
    ΛΕΒΠ 0,2000 -1,96 % 10.000 0,46 %
    EIS 1,7240 -1,26 % 68.002 0,44 %
    ΕΚΤΕΡ 3,0600 -3,47 % 102.097 0,38 %
    ΕΛΤΟΝ 2,0600 2,49 % 93.628 0,35 %
    ΓΕΒΚΑ 2,1100 6,03 % 83.254 0,35 %
    ΤΖΚΑ 1,3800 0,00 % 10.541 0,35 %
    ΠΕΙΡ 6,8280 -2,18 % 4.319.728 0,35 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΡΙΓΟ 0,4880 -6,87 % 128.981 9,92 %
    ΛΑΝΑΚ 1,5200 -1,30 % 3.387 8,44 %
    ΠΑΙΡ 0,9280 -2,32 % 10.270 8,21 %
    ΓΕΒΚΑ 2,1100 6,03 % 83.254 7,54 %
    ΣΙΔΜΑ 1,4950 -0,33 % 4.535 7,00 %
    ΕΛΒΕ 5,3500 0,00 % 855 6,54 %
    ΕΛΤΟΝ 2,0600 2,49 % 93.628 6,47 %
    ΕΥΑΠΣ 3,7800 2,16 % 74.629 6,22 %
    ΕΛΙΝ 2,5500 5,37 % 1.010.540 6,20 %
    DIMAND 9,6400 -1,23 % 21.893 5,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%