| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
FTSE ΧΑ ΤΕΧΝΟΛΟΓΙΑ (ΔΤΧ)
3.160,04
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 |
|---|---|---|---|---|---|---|---|
| 08/6/2015 | 721,5700 | -0,35% | 716,7600 | 729,9500 | 712,9100 | 42.588 | 88.494,14 |
| 05/6/2015 | 724,0800 | -3,12% | 747,7500 | 749,4400 | 713,5500 | 156.009 | 138.098,97 |
| 04/6/2015 | 747,4200 | 0,17% | 743,4300 | 747,4700 | 733,5800 | 51.841 | 133.948,90 |
| 03/6/2015 | 746,1200 | 2,57% | 728,1800 | 748,0400 | 728,1800 | 130.616 | 150.640,86 |
| 02/6/2015 | 727,4500 | 0,18% | 729,8200 | 731,4100 | 717,5700 | 25.444 | 41.563,42 |
| 29/5/2015 | 726,1100 | 0,62% | 721,1700 | 738,0100 | 711,4700 | 89.115 | 80.418,25 |
| 28/5/2015 | 721,6400 | -0,45% | 722,9200 | 729,9100 | 718,6100 | 34.835 | 52.109,43 |
| 27/5/2015 | 724,8800 | 0,63% | 720,7000 | 728,9600 | 719,9500 | 51.898 | 69.430,13 |
| 26/5/2015 | 720,3500 | -0,23% | 721,2500 | 727,0700 | 718,6700 | 42.529 | 98.231,88 |
| 25/5/2015 | 722,0300 | -0,91% | 728,0100 | 729,9600 | 711,0700 | 72.743 | 65.194,56 |
| 22/5/2015 | 728,6500 | -0,24% | 735,0100 | 737,2900 | 722,3200 | 90.475 | 72.109,58 |
| 21/5/2015 | 730,4000 | 0,78% | 724,3500 | 730,4000 | 722,1200 | 56.217 | 110.378,93 |
| 20/5/2015 | 724,7600 | 0,77% | 718,3600 | 733,5500 | 709,9500 | 53.564 | ,00 |
| 19/5/2015 | 719,2100 | 0,97% | 714,5900 | 726,5000 | 711,2000 | 82.654 | ,00 |
| 18/5/2015 | 712,2900 | 0,57% | 706,3200 | 714,7600 | 700,8600 | 74.069 | ,00 |
| 15/5/2015 | 708,2700 | -3,47% | 734,0600 | 734,0600 | 707,7200 | 81.981 | ,00 |
| 14/5/2015 | 733,7600 | 1,61% | 722,5400 | 733,9700 | 713,0400 | 97.841 | ,00 |
| 13/5/2015 | 722,1400 | -2,29% | 737,8700 | 744,3000 | 711,8700 | 170.543 | ,00 |
| 12/5/2015 | 739,0700 | 1,81% | 724,1700 | 739,0700 | 720,7600 | 19.274 | ,00 |
| 11/5/2015 | 725,9300 | -3,97% | 753,9600 | 755,5200 | 724,2300 | 52.006 | ,00 |
| 08/5/2015 | 755,9600 | 1,52% | 743,0000 | 755,9600 | 735,4500 | 53.318 | ,00 |
| 07/5/2015 | 744,6700 | 2,40% | 726,0500 | 749,3700 | 726,0500 | 116.608 | ,00 |
| 06/5/2015 | 727,2200 | 2,51% | 712,3100 | 727,2200 | 707,4300 | 63.746 | ,00 |
| 05/5/2015 | 709,3800 | -2,81% | 729,4900 | 729,8800 | 702,8400 | 68.210 | ,00 |
| 04/5/2015 | 729,8800 | -0,02% | 714,0000 | 740,7300 | 708,4600 | 126.577 | ,00 |
| 30/4/2015 | 730,0600 | 2,51% | 711,6000 | 732,8300 | 695,2800 | 223.104 | ,00 |
| 29/4/2015 | 712,1600 | -0,07% | 712,1700 | 718,4700 | 703,1700 | 58.998 | ,00 |
| 28/4/2015 | 712,6300 | 0,88% | 709,8500 | 718,7100 | 701,1700 | 109.039 | ,00 |
| 27/4/2015 | 706,3800 | 2,38% | 684,4000 | 708,6500 | 684,4000 | 58.076 | ,00 |
| 24/4/2015 | 689,9500 | 3,04% | 671,2600 | 694,5500 | 671,2600 | 59.880 | ,00 |
| 23/4/2015 | 669,5900 | 2,25% | 654,4300 | 671,1400 | 648,7800 | 58.813 | ,00 |
| 22/4/2015 | 654,8600 | -0,57% | 658,6000 | 660,7000 | 636,3000 | 162.955 | ,00 |
| 21/4/2015 | 658,6400 | -2,96% | 678,9700 | 679,3500 | 646,8500 | 66.198 | ,00 |
| 20/4/2015 | 678,7200 | 0,44% | 670,2000 | 683,9300 | 670,2000 | 54.071 | ,00 |
| 17/4/2015 | 675,7300 | -1,41% | 684,7500 | 694,3300 | 663,8000 | 56.683 | ,00 |
| 16/4/2015 | 685,3900 | 0,74% | 677,5900 | 691,2100 | 664,5200 | 36.163 | ,00 |
| 15/4/2015 | 680,3700 | -3,69% | 703,4100 | 706,9500 | 678,6600 | 46.262 | ,00 |
| 14/4/2015 | 706,4700 | 0,04% | 704,8000 | 708,1000 | 685,9600 | 76.122 | ,00 |
| 09/4/2015 | 706,1900 | -0,07% | 709,5000 | 709,5000 | 694,5200 | 83.261 | ,00 |
| 08/4/2015 | 706,7200 | -0,68% | 709,7300 | 709,7300 | 702,0600 | 68.284 | ,00 |
| 07/4/2015 | 711,5400 | -0,46% | 716,6500 | 718,0000 | 703,6900 | 108.637 | ,00 |
| 02/4/2015 | 714,8400 | 0,41% | 712,5100 | 717,6500 | 700,4700 | 38.974 | ,00 |
| 01/4/2015 | 711,9300 | 0,67% | 710,9600 | 717,3300 | 700,4500 | 97.168 | ,00 |
| 31/3/2015 | 707,1800 | 1,62% | 698,1800 | 707,1800 | 693,2200 | 74.675 | ,00 |
| 30/3/2015 | 695,8900 | -0,99% | 703,4300 | 703,5600 | 687,8300 | 31.904 | ,00 |
| 27/3/2015 | 702,8800 | 0,72% | 697,9000 | 702,8800 | 686,7300 | 63.432 | ,00 |
| 26/3/2015 | 697,8600 | -0,62% | 701,5600 | 706,2200 | 689,3500 | 65.369 | ,00 |
| 24/3/2015 | 702,2100 | 3,05% | 681,0600 | 705,2600 | 681,0600 | 83.702 | ,00 |
| 23/3/2015 | 681,4400 | -0,56% | 688,3100 | 689,5900 | 681,0000 | 55.987 | ,00 |
| 20/3/2015 | 685,2500 | 0,20% | 689,9500 | 694,8500 | 677,4100 | 69.200 | ,00 |
| 19/3/2015 | 683,8900 | -0,73% | 690,3500 | 697,3100 | 671,5800 | 54.830 | ,00 |
| 18/3/2015 | 688,9400 | -2,50% | 708,8100 | 708,8100 | 684,1600 | 85.184 | ,00 |
| 17/3/2015 | 706,6100 | 0,68% | 701,0500 | 715,2500 | 696,0400 | 69.654 | ,00 |
| 16/3/2015 | 701,8100 | 0,45% | 698,2200 | 704,4900 | 680,1400 | 129.234 | ,00 |
| 13/3/2015 | 698,6900 | -2,43% | 716,6200 | 716,6200 | 694,7000 | 118.807 | ,00 |
| 12/3/2015 | 716,0600 | -0,46% | 722,1600 | 725,4200 | 709,4900 | 57.841 | ,00 |
| 11/3/2015 | 719,3800 | -1,56% | 731,1600 | 731,4000 | 712,6700 | 107.595 | ,00 |
| 10/3/2015 | 730,7800 | 0,77% | 726,3100 | 741,1200 | 714,5400 | 65.796 | ,00 |
| 09/3/2015 | 725,2200 | -1,34% | 733,6600 | 741,6900 | 714,6500 | 42.220 | ,00 |
| 06/3/2015 | 735,0500 | -0,27% | 738,1100 | 746,4400 | 729,3600 | 60.651 | ,00 |
| 05/3/2015 | 737,0600 | -0,47% | 743,0300 | 747,5100 | 730,1700 | 62.985 | ,00 |
| 04/3/2015 | 740,5300 | -0,71% | 746,7900 | 749,5700 | 730,8700 | 38.330 | ,00 |
| 03/3/2015 | 745,8000 | 2,75% | 727,3900 | 748,2600 | 727,3900 | 73.680 | ,00 |
| 02/3/2015 | 725,8600 | -0,50% | 726,0600 | 736,2400 | 718,1900 | 27.347 | ,00 |
| 27/2/2015 | 729,5000 | -3,29% | 753,8800 | 753,8800 | 717,3700 | 95.625 | ,00 |
| 26/2/2015 | 754,3500 | -2,28% | 768,1200 | 768,8900 | 746,7000 | 36.146 | ,00 |
| 25/2/2015 | 771,9800 | -1,04% | 779,5100 | 786,2200 | 752,8900 | 165.350 | ,00 |
| 24/2/2015 | 780,1100 | 4,74% | 746,8300 | 780,1100 | 746,8300 | 434.055 | ,00 |
| 20/2/2015 | 744,8100 | -1,12% | 754,0800 | 760,7600 | 730,3600 | 87.354 | ,00 |
| 19/2/2015 | 753,2800 | 2,67% | 738,7500 | 755,5400 | 735,2600 | 167.067 | ,00 |
| 18/2/2015 | 733,6800 | 0,09% | 734,6200 | 736,7200 | 724,9100 | 54.217 | ,00 |
| 17/2/2015 | 733,0200 | 1,29% | 703,7300 | 737,4400 | 703,7300 | 102.640 | ,00 |
| 16/2/2015 | 723,6900 | -2,17% | 732,4700 | 739,5200 | 714,5900 | 150.740 | ,00 |
| 13/2/2015 | 739,7300 | 3,18% | 717,7000 | 745,6100 | 717,7000 | 388.043 | ,00 |
| 12/2/2015 | 716,9400 | 1,99% | 708,8500 | 726,9700 | 708,8500 | 69.700 | ,00 |
| 11/2/2015 | 702,9800 | -0,99% | 711,2900 | 711,9500 | 686,3800 | 85.973 | ,00 |
| 10/2/2015 | 710,0300 | 4,50% | 680,0700 | 710,0300 | 680,0700 | 111.118 | ,00 |
| 09/2/2015 | 679,4800 | -4,40% | 696,8300 | 696,8300 | 673,4400 | 75.111 | ,00 |
| 06/2/2015 | 710,7500 | -1,17% | 720,3200 | 730,2600 | 703,4300 | 69.880 | ,00 |
| 05/2/2015 | 719,1800 | -1,60% | 699,9400 | 723,5800 | 699,9400 | 124.467 | ,00 |
| 04/2/2015 | 730,8600 | -0,55% | 724,6500 | 736,2400 | 715,1700 | 422.314 | ,00 |
| 03/2/2015 | 734,9300 | 7,05% | 687,7000 | 737,4600 | 687,7000 | 269.960 | ,00 |
| 02/2/2015 | 686,5500 | 3,12% | 667,3300 | 697,7500 | 667,3300 | 93.100 | ,00 |
| 30/1/2015 | 665,8000 | -2,49% | 684,7400 | 690,7900 | 660,7900 | 96.527 | ,00 |
| 29/1/2015 | 682,8200 | 3,56% | 663,6000 | 683,9700 | 663,6000 | 121.223 | ,00 |
| 28/1/2015 | 659,3600 | -5,37% | 700,9100 | 708,3600 | 659,3600 | 300.772 | ,00 |
| 27/1/2015 | 696,8000 | -3,06% | 720,2200 | 732,3600 | 686,6400 | 133.629 | ,00 |
| 26/1/2015 | 718,8300 | -0,41% | 719,9900 | 739,0000 | 710,9000 | 139.901 | ,00 |
| 23/1/2015 | 721,8100 | 3,82% | 701,3000 | 724,5300 | 695,4600 | 346.598 | ,00 |
| 22/1/2015 | 695,2500 | 1,13% | 688,3300 | 697,1200 | 680,9700 | 109.257 | ,00 |
| 21/1/2015 | 687,4900 | -2,86% | 709,2300 | 713,7600 | 675,6800 | 184.201 | ,00 |
| 20/1/2015 | 707,7000 | 1,36% | 698,5900 | 711,0200 | 693,9100 | 140.424 | ,00 |
| 19/1/2015 | 698,1700 | 0,04% | 692,4400 | 706,8100 | 689,0600 | 111.242 | ,00 |
| 16/1/2015 | 697,8800 | -4,07% | 727,5400 | 729,0700 | 687,5600 | 326.378 | ,00 |
| 15/1/2015 | 727,5100 | -1,55% | 730,4900 | 742,5300 | 724,1900 | 128.764 | ,00 |
| 14/1/2015 | 738,9600 | -1,22% | 747,8500 | 751,8100 | 735,5400 | 158.880 | ,00 |
| 13/1/2015 | 748,1200 | -0,21% | 750,7800 | 756,0700 | 741,9800 | 165.977 | ,00 |
| 12/1/2015 | 749,6600 | 1,96% | 735,6000 | 749,6600 | 732,1000 | 209.444 | ,00 |
| 09/1/2015 | 735,2700 | 2,54% | 717,8000 | 736,2100 | 717,6000 | 207.194 | ,00 |
| 08/1/2015 | 717,0300 | -2,08% | 735,4400 | 738,4000 | 695,7100 | 182.710 | ,00 |
| 07/1/2015 | 732,2600 | 0,33% | 732,0700 | 736,5100 | 718,1300 | 118.162 | ,00 |
| 05/1/2015 | 729,8400 | -1,69% | 742,9700 | 743,0800 | 711,4100 | 266.101 | ,00 |
| 02/1/2015 | 742,4100 | 2,25% | 731,0700 | 752,6300 | 731,0700 | 270.636 | ,00 |
| 31/12/2014 | 726,0700 | 3,53% | 702,9600 | 726,0700 | 699,7800 | 459.725 | ,00 |
| 30/12/2014 | 701,2900 | 2,08% | 688,8500 | 706,1500 | 677,5500 | 247.866 | ,00 |
| 29/12/2014 | 687,0000 | -3,19% | 683,6300 | 687,0000 | 639,8800 | 450.513 | ,00 |
| 23/12/2014 | 709,6500 | 0,07% | 706,2600 | 709,6500 | 677,5600 | 263.459 | ,00 |
| 22/12/2014 | 709,1200 | 1,11% | 702,8600 | 709,2100 | 679,0600 | 285.856 | ,00 |
| 19/12/2014 | 701,3300 | 1,65% | 689,1200 | 708,6700 | 688,1000 | 234.662 | ,00 |
| 18/12/2014 | 689,9400 | 0,96% | 680,9300 | 692,5300 | 654,0400 | 233.809 | ,00 |
| 17/12/2014 | 683,3500 | 2,42% | 666,9700 | 683,7700 | 662,6100 | 251.488 | ,00 |
| 16/12/2014 | 667,2300 | 0,69% | 661,5100 | 671,3200 | 659,5100 | 122.239 | ,00 |
| 15/12/2014 | 662,6600 | 1,04% | 656,2200 | 663,5500 | 645,9000 | 97.121 | ,00 |
| 12/12/2014 | 655,8400 | 3,98% | 635,8400 | 655,9600 | 625,0800 | 468.228 | ,00 |
| 11/12/2014 | 630,7300 | -4,25% | 663,4200 | 663,4200 | 622,7500 | 252.126 | ,00 |
| 10/12/2014 | 658,7000 | -1,49% | 652,3000 | 673,9400 | 647,5600 | 174.025 | ,00 |
| 09/12/2014 | 668,6400 | -10,49% | 736,4600 | 737,8700 | 665,9700 | 921.405 | ,00 |
| 08/12/2014 | 747,0300 | -0,41% | 738,0300 | 756,2400 | 738,0300 | 244.822 | ,00 |
| 05/12/2014 | 750,1300 | 3,32% | 725,5200 | 750,1300 | 713,1500 | 191.574 | ,00 |
| 04/12/2014 | 726,0200 | -0,52% | 731,8600 | 737,5000 | 720,5900 | 55.866 | ,00 |
| 03/12/2014 | 729,8300 | 0,73% | 726,0500 | 729,8300 | 717,1400 | 76.048 | ,00 |
| 02/12/2014 | 724,5200 | 2,85% | 708,4500 | 726,0800 | 704,1300 | 141.624 | ,00 |
| 01/12/2014 | 704,4200 | 0,00% | 700,8800 | 707,2600 | 684,2800 | 334.696 | ,00 |
| 28/11/2014 | 704,4400 | -0,26% | 705,8000 | 716,7300 | 704,4400 | 106.615 | ,00 |
| 27/11/2014 | 706,3100 | -3,47% | 732,2300 | 732,2300 | 697,0800 | 106.528 | ,00 |
| 26/11/2014 | 731,7200 | 0,97% | 731,1500 | 737,1300 | 716,6600 | 146.982 | ,00 |
| 25/11/2014 | 724,7100 | -2,20% | 740,4900 | 745,8300 | 722,0400 | 104.391 | ,00 |
| 24/11/2014 | 741,0000 | -0,86% | 743,4100 | 754,6800 | 738,2400 | 90.072 | ,00 |
| 21/11/2014 | 747,4400 | 1,94% | 739,3300 | 749,1400 | 726,3200 | 192.613 | ,00 |
| 20/11/2014 | 733,1800 | 1,17% | 730,3100 | 734,5500 | 717,0900 | 219.171 | ,00 |
| 19/11/2014 | 724,6800 | 0,29% | 723,0800 | 732,8900 | 715,9900 | 322.166 | ,00 |
| 18/11/2014 | 722,5700 | 1,53% | 709,2800 | 722,5700 | 700,7200 | 202.994 | ,00 |
| 17/11/2014 | 711,7000 | -0,98% | 719,1300 | 719,1300 | 707,0900 | 27.094 | ,00 |
| 14/11/2014 | 718,7500 | 0,95% | 712,5000 | 720,0400 | 707,8400 | 100.302 | ,00 |
| 13/11/2014 | 711,9900 | 1,64% | 702,5400 | 713,3000 | 701,4600 | 113.341 | ,00 |
| 12/11/2014 | 700,5100 | -1,03% | 715,0300 | 716,0900 | 697,9600 | 160.144 | ,00 |
| 11/11/2014 | 707,7900 | 0,92% | 703,8600 | 711,9100 | 692,8200 | 104.371 | ,00 |
| 10/11/2014 | 701,3200 | -2,81% | 722,5900 | 729,0300 | 701,3200 | 408.386 | ,00 |
| 07/11/2014 | 721,5700 | -3,98% | 751,3900 | 751,3900 | 720,8500 | 179.131 | ,00 |
| 06/11/2014 | 751,4400 | 0,63% | 747,7300 | 754,8900 | 742,0900 | 139.942 | ,00 |
| 05/11/2014 | 746,7100 | 1,02% | 737,6100 | 748,0700 | 731,7900 | 196.334 | ,00 |
| 04/11/2014 | 739,1400 | -0,04% | 741,8700 | 752,3600 | 735,0200 | 297.883 | ,00 |
| 03/11/2014 | 739,4600 | 3,42% | 719,0100 | 743,4800 | 711,7400 | 370.428 | ,00 |
| 31/10/2014 | 714,9900 | -2,00% | 732,7700 | 742,3900 | 710,0500 | 184.464 | ,00 |
| 30/10/2014 | 729,5500 | -4,90% | 773,6100 | 777,1700 | 721,6600 | 146.551 | ,00 |
| 29/10/2014 | 767,1700 | -0,41% | 767,7500 | 782,3600 | 758,4000 | 60.732 | ,00 |
| 27/10/2014 | 770,2900 | -3,37% | 798,1400 | 819,5000 | 769,7700 | 142.552 | ,00 |
| 24/10/2014 | 797,1200 | 0,17% | 790,6600 | 806,3000 | 790,6600 | 134.395 | ,00 |
| 23/10/2014 | 795,7500 | -0,60% | 799,9500 | 799,9500 | 782,7700 | 73.428 | ,00 |
| 22/10/2014 | 800,5600 | 1,23% | 802,1400 | 802,1400 | 784,6200 | 208.670 | ,00 |
| 21/10/2014 | 790,8700 | 2,21% | 771,1700 | 790,8700 | 770,6000 | 464.002 | ,00 |
| 20/10/2014 | 773,7700 | -0,08% | 783,2600 | 784,5800 | 766,4300 | 183.551 | ,00 |
| 17/10/2014 | 774,4100 | 5,88% | 733,9400 | 774,4100 | 733,9400 | 1.062.505 | ,00 |
| 16/10/2014 | 731,3900 | -2,25% | 743,0200 | 755,6000 | 706,8400 | 337.351 | ,00 |
| 15/10/2014 | 748,2300 | -3,32% | 770,7000 | 771,3100 | 717,6800 | 732.960 | ,00 |
| 14/10/2014 | 773,9200 | -4,24% | 805,1500 | 808,7100 | 763,2800 | 152.656 | ,00 |
| 13/10/2014 | 808,2000 | -0,01% | 809,3200 | 813,1000 | 801,6900 | 30.268 | ,00 |
| 10/10/2014 | 808,3000 | -0,79% | 819,5600 | 819,8900 | 799,0200 | 76.703 | ,00 |
| 09/10/2014 | 814,7300 | 1,81% | 802,3000 | 819,7200 | 802,3000 | 239.665 | ,00 |
| 08/10/2014 | 800,2600 | -0,60% | 804,5700 | 804,8600 | 786,6800 | 97.983 | ,00 |
| 07/10/2014 | 805,0800 | -1,44% | 814,4300 | 815,2700 | 797,0300 | 323.418 | ,00 |
| 06/10/2014 | 816,8500 | 0,27% | 813,6700 | 825,9600 | 808,6100 | 164.641 | ,00 |
| 03/10/2014 | 814,6900 | -0,11% | 808,2500 | 817,2300 | 798,5300 | 151.998 | ,00 |
| 02/10/2014 | 815,6200 | 1,25% | 807,5700 | 829,6900 | 801,1300 | 319.996 | ,00 |
| 01/10/2014 | 805,5400 | -2,32% | 830,3200 | 836,0800 | 792,8800 | 489.872 | ,00 |
| 30/9/2014 | 824,6900 | -0,82% | 833,0200 | 841,6200 | 820,0000 | 319.266 | ,00 |
| 29/9/2014 | 831,4900 | -4,38% | 868,7600 | 868,7600 | 826,0800 | 249.157 | ,00 |
| 26/9/2014 | 869,5600 | -2,32% | 895,8700 | 895,8700 | 864,2300 | 149.623 | ,00 |
| 25/9/2014 | 890,2400 | -3,55% | 932,6200 | 934,6500 | 888,6500 | 255.677 | ,00 |
| 24/9/2014 | 922,9600 | -1,77% | 932,7000 | 940,5800 | 919,4000 | 100.242 | ,00 |
| 23/9/2014 | 939,5600 | -1,89% | 942,3100 | 942,4300 | 923,9100 | 111.756 | ,00 |
| 22/9/2014 | 957,6600 | -0,59% | 962,8400 | 963,3500 | 944,7100 | 20.651 | ,00 |
| 19/9/2014 | 963,3500 | 2,77% | 936,4100 | 963,6400 | 934,1600 | 71.648 | ,00 |
| 18/9/2014 | 937,4300 | -2,47% | 961,7300 | 967,7300 | 931,2800 | 68.433 | ,00 |
| 17/9/2014 | 961,2200 | 0,91% | 960,6900 | 969,1500 | 945,7000 | 106.257 | ,00 |
| 16/9/2014 | 952,5500 | -1,18% | 972,0100 | 974,0500 | 938,6900 | 173.235 | ,00 |
| 15/9/2014 | 963,9600 | -1,27% | 968,3200 | 982,0100 | 955,5300 | 41.670 | ,00 |
| 12/9/2014 | 976,3700 | -0,57% | 979,9700 | 983,2400 | 968,8800 | 72.737 | ,00 |
| 11/9/2014 | 982,0000 | 0,13% | 981,2500 | 990,1800 | 968,2600 | 58.297 | ,00 |
| 10/9/2014 | 980,7400 | -0,38% | 982,9400 | 988,5700 | 970,2400 | 84.788 | ,00 |
| 09/9/2014 | 984,4700 | -1,90% | 994,2400 | 999,2700 | 979,7700 | 145.084 | ,00 |
| 08/9/2014 | 1003,5100 | 0,00% | 1000,9700 | 1010,5100 | 991,2700 | 51.533 | ,00 |
| 05/9/2014 | 1003,5100 | 1,32% | 995,2700 | 1005,9200 | 986,1200 | 60.032 | ,00 |
| 04/9/2014 | 990,4400 | -0,13% | 998,3300 | 1003,1600 | 977,5500 | 74.385 | ,00 |
| 03/9/2014 | 991,6800 | 0,41% | 986,8400 | 997,0900 | 983,6200 | 56.818 | ,00 |
| 02/9/2014 | 987,6500 | -0,31% | 999,6200 | 1000,9500 | 983,3500 | 33.511 | ,00 |
| 01/9/2014 | 990,7700 | 0,25% | 986,2700 | 993,2900 | 976,3600 | 43.936 | ,00 |
| 29/8/2014 | 988,3000 | 0,48% | 981,9300 | 995,2700 | 981,9300 | 79.417 | ,00 |
| 28/8/2014 | 983,5400 | -0,87% | 993,1600 | 994,2000 | 980,1700 | 78.305 | ,00 |
| 27/8/2014 | 992,1400 | 1,06% | 986,5400 | 993,4900 | 972,2200 | 100.765 | ,00 |
| 26/8/2014 | 981,7100 | -0,69% | 982,9400 | 991,7300 | 975,2700 | 130.380 | ,00 |
| 25/8/2014 | 988,5800 | -2,69% | 1026,4100 | 1026,4100 | 979,9600 | 172.015 | ,00 |
| 22/8/2014 | 1015,9500 | 3,45% | 982,6200 | 1033,2300 | 966,9400 | 287.576 | ,00 |
| 21/8/2014 | 982,1100 | 2,44% | 945,8400 | 982,1100 | 945,8400 | 98.555 | ,00 |
| 20/8/2014 | 958,7200 | 0,03% | 955,8900 | 963,4800 | 946,5600 | 29.147 | ,00 |
| 19/8/2014 | 958,4300 | 1,76% | 958,8000 | 961,7500 | 941,4700 | 26.504 | ,00 |
| 18/8/2014 | 941,8900 | -1,19% | 954,0600 | 960,5000 | 932,1100 | 56.194 | ,00 |
| 14/8/2014 | 953,2600 | -0,08% | 954,2500 | 955,6400 | 944,2600 | 30.015 | ,00 |
| 13/8/2014 | 953,9800 | 0,85% | 946,9400 | 957,7100 | 940,0400 | 38.102 | ,00 |
| 12/8/2014 | 945,9200 | 1,24% | 931,7600 | 948,3100 | 931,7600 | 62.386 | ,00 |
| 11/8/2014 | 934,3100 | 0,16% | 922,0800 | 937,8200 | 917,0300 | 64.380 | ,00 |
| 08/8/2014 | 932,7900 | -1,35% | 919,8100 | 936,8800 | 918,1700 | 39.533 | ,00 |
| 07/8/2014 | 945,5700 | 0,88% | 938,1400 | 951,8100 | 923,8600 | 35.752 | ,00 |
| 06/8/2014 | 937,3300 | 1,20% | 913,3600 | 940,4600 | 891,6600 | 87.407 | ,00 |
| 05/8/2014 | 926,2400 | -1,92% | 941,8600 | 946,9400 | 922,4300 | 222.622 | ,00 |
| 04/8/2014 | 944,4000 | -1,65% | 960,7100 | 963,9300 | 937,8200 | 61.515 | ,00 |
| 01/8/2014 | 960,2100 | 0,57% | 957,3000 | 980,5000 | 944,8600 | 71.042 | ,00 |
| 31/7/2014 | 954,7500 | -0,84% | 962,6400 | 982,6000 | 954,7500 | 248.978 | ,00 |
| 30/7/2014 | 962,8000 | -0,39% | 969,6300 | 969,6300 | 948,0200 | 14.450 | ,00 |
| 29/7/2014 | 966,5800 | 0,15% | 966,6200 | 966,6200 | 948,2800 | 33.794 | ,00 |
| 28/7/2014 | 965,0900 | -0,79% | 977,8900 | 981,0200 | 961,7800 | 50.680 | ,00 |
| 25/7/2014 | 972,7300 | 1,07% | 960,3800 | 977,1100 | 958,2500 | 111.044 | ,00 |
| 24/7/2014 | 962,4100 | 1,17% | 955,0000 | 967,8800 | 954,5800 | 73.855 | ,00 |
| 23/7/2014 | 951,2400 | 0,41% | 948,3500 | 954,7900 | 940,7000 | 211.659 | ,00 |
| 22/7/2014 | 947,3300 | 1,32% | 947,0400 | 947,3700 | 930,0400 | 150.854 | ,00 |
| 21/7/2014 | 934,9700 | 0,01% | 943,6800 | 948,6100 | 926,2300 | 69.596 | ,00 |
| 18/7/2014 | 934,8300 | -1,53% | 948,6800 | 950,6600 | 926,4300 | 79.417 | ,00 |
| 17/7/2014 | 949,3400 | 0,40% | 945,0100 | 965,9700 | 944,2300 | 40.032 | ,00 |
| 16/7/2014 | 945,5900 | -1,07% | 958,3200 | 958,3200 | 933,3300 | 61.598 | ,00 |
| 15/7/2014 | 955,7800 | 0,08% | 956,7000 | 969,5100 | 947,9900 | 34.390 | ,00 |
| 14/7/2014 | 955,0200 | 0,10% | 966,1300 | 966,1300 | 946,7600 | 15.421 | ,00 |
| 11/7/2014 | 954,0600 | 0,52% | 949,5800 | 969,4900 | 945,5900 | 58.410 | ,00 |
| 10/7/2014 | 949,0800 | 0,27% | 945,9700 | 958,4700 | 932,9000 | 87.869 | ,00 |
| 09/7/2014 | 946,4800 | -1,53% | 943,7700 | 954,0400 | 932,2800 | 151.637 | ,00 |
| 08/7/2014 | 961,1700 | -2,85% | 993,4000 | 994,0600 | 959,6500 | 146.652 | ,00 |
| 07/7/2014 | 989,3800 | 0,18% | 998,1200 | 998,1200 | 983,9900 | 24.594 | ,00 |
| 04/7/2014 | 987,6500 | -0,70% | 995,6100 | 1007,8700 | 987,6500 | 89.540 | ,00 |
| 03/7/2014 | 994,5900 | -0,89% | 1000,4400 | 1009,3200 | 993,2000 | 113.435 | ,00 |
| 02/7/2014 | 1003,4900 | 0,74% | 996,6100 | 1016,0400 | 996,6100 | 41.095 | ,00 |
| 01/7/2014 | 996,1000 | 0,31% | 996,6200 | 1016,5300 | 990,2700 | 130.371 | ,00 |
| 30/6/2014 | 993,0600 | -0,77% | 1004,3600 | 1005,3800 | 985,1100 | 40.575 | ,00 |
| 27/6/2014 | 1000,8000 | 1,30% | 989,5200 | 1009,2700 | 975,3300 | 102.420 | ,00 |
| 26/6/2014 | 988,0000 | 0,76% | 982,0500 | 1002,9600 | 982,0500 | 204.441 | ,00 |
| 25/6/2014 | 980,5200 | -1,84% | 1000,4700 | 1004,1200 | 980,5200 | 259.928 | ,00 |
| 24/6/2014 | 998,9500 | -0,02% | 1000,1900 | 1003,0300 | 986,4600 | 63.850 | ,00 |
| 23/6/2014 | 999,1700 | -2,16% | 1018,2000 | 1021,0400 | 993,1500 | 153.784 | ,00 |
| 20/6/2014 | 1021,2600 | 0,99% | 997,3400 | 1021,2600 | 997,3400 | 23.897 | ,00 |
| 19/6/2014 | 1011,2300 | -0,22% | 1014,5100 | 1026,5900 | 1004,8000 | 76.075 | ,00 |
| 18/6/2014 | 1013,5000 | 0,23% | 1012,3100 | 1016,7200 | 994,9800 | 182.149 | ,00 |
| 17/6/2014 | 1011,1500 | -0,20% | 1014,7000 | 1021,7400 | 1006,6600 | 42.691 | ,00 |
| 16/6/2014 | 1013,1800 | -0,08% | 1011,4800 | 1025,0900 | 1002,5900 | 66.469 | ,00 |
| 13/6/2014 | 1014,0200 | -1,96% | 1034,3800 | 1034,3800 | 1008,5800 | 153.605 | ,00 |
| 12/6/2014 | 1034,2700 | 0,21% | 1035,6800 | 1044,5400 | 1025,8200 | 81.285 | ,00 |
| 11/6/2014 | 1032,1200 | -2,40% | 1059,0800 | 1059,4000 | 1022,4000 | 57.979 | ,00 |
| 10/6/2014 | 1057,5500 | -0,40% | 1069,8300 | 1073,8500 | 1044,0900 | 165.990 | ,00 |
| 06/6/2014 | 1061,7800 | 1,73% | 1044,2300 | 1062,8800 | 1044,2300 | 101.519 | ,00 |
| 05/6/2014 | 1043,7200 | 0,19% | 1042,2000 | 1053,0900 | 1037,5500 | 252.213 | ,00 |
| 04/6/2014 | 1041,6900 | 0,80% | 1033,1400 | 1048,3300 | 1025,1300 | 104.278 | ,00 |
| 03/6/2014 | 1033,4200 | -0,52% | 1039,8200 | 1043,0400 | 1024,3400 | 59.970 | ,00 |
| 02/6/2014 | 1038,8100 | 1,74% | 1031,5400 | 1048,6200 | 1031,5400 | 130.842 | ,00 |
| 30/5/2014 | 1021,0800 | -0,17% | 1028,2200 | 1039,2400 | 1021,0800 | 128.989 | ,00 |
| 29/5/2014 | 1022,7700 | -1,01% | 1035,2300 | 1037,2200 | 1017,4900 | 57.679 | ,00 |
| 28/5/2014 | 1033,2100 | 0,16% | 1032,9500 | 1045,7800 | 1022,3000 | 138.377 | ,00 |
| 27/5/2014 | 1031,5800 | 1,12% | 1021,1000 | 1035,7200 | 1015,7500 | 160.009 | ,00 |
| 26/5/2014 | 1020,1900 | 2,25% | 1023,7400 | 1030,1200 | 997,1100 | 210.147 | ,00 |
| 23/5/2014 | 997,7000 | 1,07% | 984,9600 | 1000,3600 | 978,6700 | 262.489 | ,00 |
| 22/5/2014 | 987,1300 | 1,04% | 987,8000 | 1004,2800 | 979,8000 | 231.813 | ,00 |
| 21/5/2014 | 976,9500 | -1,82% | 982,0700 | 1009,0500 | 974,2400 | 114.099 | ,00 |
| 20/5/2014 | 995,0900 | 6,94% | 932,7900 | 999,2700 | 932,7900 | 356.470 | ,00 |
| 19/5/2014 | 930,5100 | -1,43% | 956,0800 | 975,7100 | 929,1600 | 246.084 | ,00 |
| 16/5/2014 | 943,9800 | -2,85% | 974,9300 | 975,3700 | 943,7400 | 358.113 | ,00 |
| 15/5/2014 | 971,6500 | -3,84% | 1012,7900 | 1013,0400 | 947,7600 | 353.451 | ,00 |
| 14/5/2014 | 1010,5000 | 1,18% | 999,6500 | 1019,1800 | 984,7100 | 217.579 | ,00 |
| 13/5/2014 | 998,7100 | -1,51% | 1014,9100 | 1031,0200 | 995,8300 | 122.424 | ,00 |
| 12/5/2014 | 1013,9900 | -3,34% | 1050,3300 | 1050,3300 | 1009,0100 | 232.129 | ,00 |
| 09/5/2014 | 1049,0000 | -1,13% | 1061,4100 | 1066,6100 | 1026,8800 | 145.017 | ,00 |
| 08/5/2014 | 1060,9500 | 1,83% | 1042,8400 | 1065,6400 | 1042,8400 | 277.121 | ,00 |
| 07/5/2014 | 1041,9200 | 0,85% | 1032,4200 | 1043,1000 | 1016,6200 | 362.100 | ,00 |
| 06/5/2014 | 1033,1500 | -2,48% | 1061,7900 | 1067,0400 | 1031,4300 | 189.855 | ,00 |
| 05/5/2014 | 1059,4600 | -0,70% | 1068,8000 | 1084,6300 | 1051,1700 | 95.995 | ,00 |
| 02/5/2014 | 1066,9800 | -1,51% | 1088,3800 | 1092,1200 | 1066,9800 | 115.086 | ,00 |
| 30/4/2014 | 1083,3200 | 2,15% | 1062,0000 | 1083,3200 | 1060,5500 | 187.443 | ,00 |
| 29/4/2014 | 1060,5500 | -0,86% | 1071,5500 | 1080,2300 | 1051,9900 | 261.467 | ,00 |
| 28/4/2014 | 1069,7200 | -3,13% | 1103,3500 | 1109,1300 | 1063,5700 | 265.662 | ,00 |
| 25/4/2014 | 1104,3400 | 3,04% | 1086,9800 | 1131,9900 | 1086,2600 | 723.832 | ,00 |
| 24/4/2014 | 1071,7900 | -0,04% | 1081,3800 | 1081,3800 | 1067,0400 | 190.126 | ,00 |
| 23/4/2014 | 1072,2500 | -0,98% | 1082,1100 | 1087,6300 | 1068,9200 | 100.732 | ,00 |
| 22/4/2014 | 1082,8400 | 0,00% | 1087,9500 | 1093,0100 | 1071,0200 | 177.532 | ,00 |
| 17/4/2014 | 1082,8900 | 0,21% | 1094,3900 | 1094,3900 | 1075,1800 | 267.510 | ,00 |
| 16/4/2014 | 1080,6500 | 2,32% | 1057,9800 | 1080,6500 | 1054,7000 | 230.425 | ,00 |
| 15/4/2014 | 1056,1500 | -2,21% | 1080,4900 | 1086,0100 | 1049,6400 | 260.830 | ,00 |
| 14/4/2014 | 1080,0400 | -3,40% | 1105,0400 | 1109,9400 | 1079,4800 | 352.878 | ,00 |
| 11/4/2014 | 1118,0600 | -0,06% | 1106,4100 | 1131,7100 | 1101,3100 | 444.797 | ,00 |
| 10/4/2014 | 1118,7100 | 0,31% | 1114,5100 | 1134,7900 | 1113,1400 | 658.004 | ,00 |
| 09/4/2014 | 1115,2300 | 2,21% | 1092,4400 | 1115,2300 | 1088,2700 | 405.804 | ,00 |
| 08/4/2014 | 1091,0700 | -1,06% | 1109,9400 | 1109,9400 | 1082,6000 | 392.086 | ,00 |
| 07/4/2014 | 1102,7100 | 1,80% | 1078,3200 | 1118,7700 | 1078,3200 | 690.845 | ,00 |
| 04/4/2014 | 1083,1900 | 0,90% | 1074,8600 | 1089,6600 | 1070,5500 | 457.900 | ,00 |
| 03/4/2014 | 1073,4900 | -1,56% | 1088,7000 | 1091,9900 | 1073,4900 | 767.445 | ,00 |
| 02/4/2014 | 1090,5300 | 0,32% | 1087,9700 | 1101,0000 | 1081,9200 | 191.489 | ,00 |
| 01/4/2014 | 1087,0500 | 0,65% | 1085,8700 | 1104,9900 | 1085,8700 | 167.486 | ,00 |
| 31/3/2014 | 1080,0800 | 0,40% | 1083,0600 | 1096,2200 | 1075,4900 | 217.161 | ,00 |
| 28/3/2014 | 1075,8300 | 2,48% | 1061,8700 | 1075,8300 | 1052,6600 | 211.379 | ,00 |
| 27/3/2014 | 1049,7600 | -2,54% | 1075,0000 | 1075,0000 | 1049,7600 | 427.133 | ,00 |
| 26/3/2014 | 1077,1700 | -0,62% | 1100,5300 | 1100,5300 | 1076,5100 | 139.021 | ,00 |
| 24/3/2014 | 1083,8900 | -0,47% | 1090,4900 | 1102,0600 | 1078,5700 | 119.203 | ,00 |
| 21/3/2014 | 1089,0400 | -0,26% | 1098,3800 | 1103,0400 | 1082,9200 | 539.949 | ,00 |
| 20/3/2014 | 1091,8700 | 1,41% | 1080,4500 | 1091,8700 | 1069,0100 | 235.677 | ,00 |
| 19/3/2014 | 1076,6400 | 0,60% | 1078,8800 | 1088,3900 | 1071,5500 | 251.369 | ,00 |
| 18/3/2014 | 1070,2700 | 0,00% | 1085,1300 | 1093,8100 | 1069,9300 | 229.943 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|