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 ΥΓΕΙΑ (ΔΥΓ)

    517,68

    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
    04/2/2008 14256,9100 0,55% 14246,7600 14286,0800 14123,1400 1.071.740 ,00
    01/2/2008 14179,0200 2,60% 14003,9300 14179,0200 13946,2000 3.869.647 ,00
    31/1/2008 13819,2100 -0,79% 13946,7100 14030,8700 13643,3400 2.338.800 ,00
    30/1/2008 13928,8300 -0,93% 14057,8200 14161,8900 13696,5400 1.855.139 ,00
    29/1/2008 14059,5700 4,20% 13623,7600 14059,5700 13623,7600 3.849.061 ,00
    28/1/2008 13493,5100 -3,22% 13873,2000 13883,2800 13285,3400 4.848.955 ,00
    25/1/2008 13942,1300 3,88% 13589,0000 14028,0600 13500,5600 5.245.097 ,00
    24/1/2008 13420,7900 3,86% 12952,0400 13546,6300 12952,0400 5.712.839 ,00
    23/1/2008 12922,3600 -4,05% 13763,8600 13860,5300 12813,3200 9.653.714 ,00
    22/1/2008 13467,4900 -4,55% 13795,1900 13875,6200 13015,5600 10.426.407 ,00
    21/1/2008 14109,7600 -6,01% 14575,2700 14687,3400 13909,0100 8.390.885 ,00
    18/1/2008 15011,7400 -0,02% 15012,0800 15153,4700 14742,4800 4.830.022 ,00
    17/1/2008 15014,8200 0,67% 14985,5000 15073,3800 14701,4200 7.243.268 ,00
    16/1/2008 14915,1500 -2,19% 15067,9800 15067,9800 14444,7900 7.823.014 ,00
    15/1/2008 15249,0000 -0,80% 15451,2800 15634,7900 15090,3000 4.295.758 ,00
    14/1/2008 15372,6400 0,55% 15244,7000 15451,4900 15115,5200 4.766.547 ,00
    11/1/2008 15288,5000 -2,18% 15708,4800 15730,1800 14952,7500 8.805.470 ,00
    10/1/2008 15629,8400 -3,13% 16116,0200 16318,7200 15576,5000 4.492.418 ,00
    09/1/2008 16134,9100 -1,33% 16307,2200 16307,2200 16032,8900 6.351.855 ,00
    08/1/2008 16352,9900 -0,51% 16360,4700 16581,9700 16298,9800 3.628.279 ,00
    07/1/2008 16437,4900 0,36% 16377,8600 16438,4500 16173,0600 2.474.376 ,00
    04/1/2008 16377,8600 -0,49% 16459,2500 16594,6600 16298,7700 3.972.978 ,00
    03/1/2008 16459,2500 -1,77% 16603,3800 16603,4000 16407,3300 2.474.064 ,00
    02/1/2008 16755,4500 -0,63% 16901,0600 16954,3000 16745,3700 1.965.486 ,00
    31/12/2007 16861,7400 0,06% 16812,1300 16910,4100 16750,8600 2.814.846 7.179.443,66
    28/12/2007 16851,4500 0,08% 16813,5600 16903,0600 16720,4200 5.451.998 14.648.337,14
    27/12/2007 16838,4300 0,65% 16729,8400 16905,2700 16667,8200 1.871.703 5.843.775,46
    24/12/2007 16729,8400 0,56% 16647,1900 16789,5800 16621,2500 999.353 2.827.433,32
    21/12/2007 16636,2700 -0,75% 16811,5800 16884,1600 16458,7600 3.339.540 8.561.434,05
    20/12/2007 16761,2000 0,29% 16671,6600 16863,6900 16663,1800 1.914.077 5.458.409,24
    19/12/2007 16712,6000 0,18% 16687,6700 16747,6800 16487,8000 2.657.301 7.599.778,93
    18/12/2007 16682,2100 1,35% 16460,1200 16682,2100 16320,5800 3.996.607 10.886.122,37
    17/12/2007 16460,2400 -2,49% 16813,1100 16813,1100 16306,2800 3.833.926 12.047.393,97
    14/12/2007 16879,7700 -0,39% 16964,6100 17036,2000 16637,7400 3.881.161 11.455.912,56
    13/12/2007 16946,1600 -0,62% 17053,5800 17053,9100 16766,6400 3.059.279 8.901.794,69
    12/12/2007 17051,9900 0,50% 16887,9500 17222,8100 16815,4400 5.929.036 16.338.647,81
    11/12/2007 16967,9700 -0,61% 17072,6200 17226,1300 16954,0300 3.342.015 12.216.412,40
    10/12/2007 17072,6200 0,67% 16875,9800 17089,3800 16774,9400 2.828.770 10.751.407,97
    07/12/2007 16959,5300 0,32% 16947,3100 17052,0600 16865,6000 3.106.297 8.460.014,91
    06/12/2007 16905,5400 0,75% 16779,6000 17007,5800 16701,5300 2.820.262 8.132.974,84
    05/12/2007 16779,6000 0,34% 16639,4100 16830,1400 16521,8200 4.184.190 12.827.046,88
    04/12/2007 16722,9500 -1,14% 16832,3300 16871,2000 16607,4700 2.738.023 7.255.677,47
    03/12/2007 16915,8700 -1,36% 17242,9600 17275,0000 16876,1800 4.165.430 12.027.886,13
    30/11/2007 17149,3800 3,58% 16587,0400 17149,3800 16531,7100 6.436.508 17.697.984,06
    29/11/2007 16557,1200 1,01% 16391,9900 16624,1000 16302,2600 3.653.811 10.760.917,51
    28/11/2007 16391,9900 1,32% 16118,2200 16469,3800 16035,4000 3.832.518 14.653.929,74
    27/11/2007 16178,0600 0,66% 15982,5600 16194,8300 15834,4400 5.446.225 18.413.872,28
    26/11/2007 16072,3100 -0,49% 16172,5800 16227,8200 16012,8800 2.870.549 7.739.391,94
    23/11/2007 16152,0200 3,33% 15572,0600 16152,0200 15572,0600 6.765.147 15.741.365,79
    22/11/2007 15631,9000 -1,03% 15734,5200 15761,2900 15376,2900 11.363.827 29.900.241,15
    21/11/2007 15794,3500 -2,75% 16181,3600 16181,3600 15454,9000 15.803.073 37.495.065,73
    20/11/2007 16241,1900 -0,88% 16393,9200 16399,7700 16034,8600 7.673.617 1.957.282.279,00
    19/11/2007 16385,1800 -0,92% 16537,4700 16699,4400 16158,0600 12.713.382 31.007.242,00
    16/11/2007 16537,4700 0,30% 16488,0300 16537,4700 16263,1500 7.647.278 19.454.044,00
    15/11/2007 16488,0300 -0,80% 16621,1000 16674,7000 16215,0000 5.681.461 14.412.149,00
    14/11/2007 16621,1000 1,35% 16518,6000 16639,9500 16502,9600 3.199.431 9.574.935,00
    13/11/2007 16398,9300 -1,62% 16599,0500 16684,6900 16302,8600 8.754.593 2.192.051.526,00
    12/11/2007 16669,7700 -1,14% 16772,1000 16802,0200 16519,1700 7.802.300 19.436.834,86
    09/11/2007 16861,8600 -0,23% 16930,5800 17083,2100 16711,9600 38.519.137 95.152.397,53
    08/11/2007 16900,6400 0,42% 16740,9800 16932,8500 16518,6900 5.467.935 14.446.046,52
    07/11/2007 16830,7800 -1,03% 17006,3600 17121,8200 16729,1600 9.619.004 24.099.696,97
    06/11/2007 17006,3600 -0,41% 17076,2100 17249,2600 16975,3600 7.562.044 19.386.405,63
    05/11/2007 17076,2100 -1,36% 17221,0400 17349,4400 17039,6400 60.030.402 146.391.776,38
    02/11/2007 17310,8400 0,32% 17237,3300 17463,4300 17152,6000 7.228.141 18.760.755,30
    01/11/2007 17255,9400 -2,68% 17815,5800 17815,5800 17209,0800 6.870.806 19.146.737,31
    31/10/2007 17730,4700 1,12% 17564,5600 17754,6600 17494,3500 3.273.929 10.408.081,32
    30/10/2007 17534,6300 0,35% 17481,9200 17574,4900 17373,4600 4.478.201 12.212.622,52
    29/10/2007 17474,1300 0,28% 17485,5900 17593,3200 17397,0700 2.476.476 7.442.228,18
    26/10/2007 17425,7300 0,01% 17424,0900 17501,8800 17313,6000 2.402.247 6.763.377,30
    25/10/2007 17424,0900 0,03% 17478,9600 17598,6800 17383,1500 5.658.066 15.461.585,10
    24/10/2007 17419,1000 2,79% 16946,4200 17430,3500 16941,4700 15.466.950 38.787.005,47
    23/10/2007 16946,4200 0,90% 16828,1200 17024,2200 16828,1200 2.496.154 6.659.838,05
    22/10/2007 16794,7900 -1,94% 17006,7700 17006,7700 16741,0500 3.336.035 8.649.788,58
    19/10/2007 17126,4900 0,57% 17030,0400 17140,9800 17021,6400 3.005.241 8.112.708,83
    18/10/2007 17030,0400 -0,92% 17247,5400 17288,2000 16953,6400 4.086.295 12.678.846,32
    17/10/2007 17187,6800 1,39% 16922,2500 17225,0000 16922,2500 4.628.652 12.679.766,98
    16/10/2007 16952,1800 -1,53% 17154,9300 17162,7300 16872,3900 3.522.387 9.587.247,88
    15/10/2007 17214,7900 0,03% 17238,7300 17327,6500 17119,8500 2.717.369 8.371.216,34
    12/10/2007 17208,8000 -0,31% 17172,8800 17340,0700 17085,1700 2.426.791 8.906.284,47
    11/10/2007 17262,6700 1,15% 17035,8200 17310,1000 16984,8300 4.163.541 12.216.733,97
    10/10/2007 17065,7500 -0,08% 17139,6200 17139,6200 16983,5300 2.153.969 6.773.372,32
    09/10/2007 17079,7600 -0,65% 17131,5000 17226,4800 16980,2800 4.452.865 12.467.474,62
    08/10/2007 17191,3600 -1,50% 17483,4600 17504,3900 17158,7500 2.714.599 8.510.951,70
    05/10/2007 17453,5300 1,41% 17271,0600 17486,5600 17271,0600 7.525.949 20.320.680,60
    04/10/2007 17211,2000 2,71% 16816,7200 17220,4000 16694,2100 9.614.353 24.209.253,00
    03/10/2007 16756,8600 -0,44% 16861,3300 16913,1300 16643,7500 4.647.259 12.246.413,77
    02/10/2007 16831,4000 0,27% 16816,3200 17012,6000 16783,4700 5.865.837 15.650.008,40
    01/10/2007 16786,8400 0,45% 16742,3100 16894,8000 16615,5800 5.975.925 14.797.378,27
    28/9/2007 16712,3800 1,47% 16529,4300 16734,8100 16492,1500 14.337.467 32.799.822,00
    27/9/2007 16469,5700 1,34% 16288,3300 16555,7900 16288,3300 28.149.444 60.480.860,44
    26/9/2007 16251,0500 2,82% 15834,5500 16372,6900 15834,5500 6.700.085 15.920.247,65
    25/9/2007 15804,6200 -0,62% 15903,5700 15903,5700 15714,7900 1.969.092 6.240.613,37
    24/9/2007 15903,5700 1,51% 15727,2600 15956,0200 15682,1200 2.996.287 14.552.799,11
    21/9/2007 15667,4000 -0,41% 15761,2000 15797,0500 15626,3100 2.226.019 6.141.869,32
    20/9/2007 15731,2700 0,07% 15720,1700 15815,8600 15674,9000 2.461.843 6.728.820,46
    19/9/2007 15720,1700 1,79% 15533,9600 15896,4600 15533,9600 2.445.418 6.967.908,10
    18/9/2007 15444,1700 -0,69% 15582,0300 15603,5400 15399,1000 2.112.714 5.951.268,85
    17/9/2007 15552,1000 -0,67% 15716,9100 15749,9900 15490,7500 6.336.310 14.339.869,01
    14/9/2007 15657,0500 -0,45% 15727,5800 15874,9200 15606,3100 2.009.543 6.406.081,27
    13/9/2007 15727,5800 0,79% 15635,2000 15866,3600 15511,7500 4.523.834 10.457.173,50
    12/9/2007 15604,3900 -1,15% 15785,7600 15837,5000 15528,3100 1.792.825 4.641.610,29
    11/9/2007 15785,7600 0,66% 15675,2900 15902,4000 15535,2500 1.426.933 4.314.444,43
    10/9/2007 15682,0100 -1,64% 15853,7000 15853,7000 15542,4000 1.402.715 4.080.980,08
    07/9/2007 15943,4900 -0,27% 15955,0300 16110,2300 15824,0100 1.200.939 3.211.296,79
    06/9/2007 15986,8000 -0,72% 16103,4000 16151,6100 15851,1500 2.644.677 8.903.200,99
    05/9/2007 16103,4000 -0,10% 16119,2500 16221,6200 16021,9300 1.406.365 4.942.187,59
    04/9/2007 16119,2500 0,23% 16081,5500 16139,4300 15945,4800 2.184.003 6.433.649,17
    03/9/2007 16081,5500 -0,35% 16228,2100 16228,2100 15945,8700 1.481.529 5.555.231,79
    31/8/2007 16138,4200 1,09% 15994,6900 16175,1200 15958,2500 3.582.514 8.702.788,13
    30/8/2007 15964,4900 0,71% 15912,1700 15987,4400 15854,1400 2.030.599 5.094.244,60
    29/8/2007 15851,7700 0,40% 15667,3300 15854,8800 15532,3700 2.349.188 6.166.082,49
    28/8/2007 15788,1400 1,02% 15628,9600 15856,8900 15578,3900 1.664.728 4.143.694,64
    27/8/2007 15628,9600 -1,37% 15876,8200 15949,2800 15525,2200 1.889.407 4.727.858,66
    24/8/2007 15846,2600 2,12% 15548,2800 15846,2600 15548,2800 6.238.866 12.644.833,73
    23/8/2007 15517,7200 -1,66% 15779,4400 15959,9100 15517,7200 6.078.998 13.461.941,63
    22/8/2007 15779,4400 2,14% 15479,5400 15823,6400 15408,3200 7.310.488 15.547.400,07
    21/8/2007 15448,9800 -0,46% 15550,5300 15561,8200 15354,1600 2.274.586 5.297.437,83
    20/8/2007 15519,9600 0,24% 15544,2800 15702,5200 15457,4100 3.605.688 7.598.026,97
    17/8/2007 15483,1600 1,66% 15200,4700 15526,0600 15029,6900 5.477.027 12.204.027,07
    16/8/2007 15231,0300 -3,82% 15530,6100 15561,1700 14927,7400 6.448.792 14.479.324,96
    14/8/2007 15836,2200 0,47% 15701,1200 16018,7900 15679,8800 1.286.260 3.614.054,72
    13/8/2007 15762,2400 2,26% 15566,7200 15762,2400 15375,6600 1.525.538 4.202.755,67
    10/8/2007 15413,9200 -2,72% 15669,7500 15669,7500 14911,9000 6.724.543 16.417.043,55
    09/8/2007 15844,5100 -1,48% 16143,0500 16334,4400 15727,8700 5.737.206 12.949.373,57
    08/8/2007 16081,9200 0,72% 16028,8700 16198,2600 15791,8000 23.759.648 46.263.500,68
    07/8/2007 15967,7500 -1,15% 16244,6100 16445,5000 15810,1900 3.510.580 8.505.212,70
    06/8/2007 16152,9300 -1,47% 16394,2000 16394,2000 15983,2500 1.482.331 4.125.931,87
    03/8/2007 16394,2000 -0,64% 16500,5800 16769,3900 16301,4200 3.005.328 7.121.579,72
    02/8/2007 16500,5800 2,79% 16143,8800 16513,4800 16103,4400 4.490.057 10.444.744,97
    01/8/2007 16052,2000 0,42% 15923,6400 16169,1200 15431,6500 4.820.141 13.082.758,38
    31/7/2007 15984,7600 2,93% 15621,6500 16142,8600 15621,6500 2.799.003 8.521.398,72
    30/7/2007 15529,9600 -3,78% 16018,3000 16102,5400 15401,1200 8.808.405 20.188.452,31
    27/7/2007 16140,5500 -2,88% 16558,5600 16558,5600 15754,9300 3.186.960 9.290.449,08
    26/7/2007 16619,6800 -1,89% 16978,7500 17069,3600 16369,8200 3.562.948 8.081.743,12
    25/7/2007 16940,6800 -1,64% 17191,8300 17226,5700 16935,1700 3.385.105 9.199.332,72
    24/7/2007 17222,3900 -0,93% 17444,2700 17495,0600 17134,1400 2.868.966 8.461.272,23
    23/7/2007 17384,3500 -0,33% 17455,9200 17505,5500 17338,1300 1.588.715 6.476.818,17
    20/7/2007 17441,2000 0,33% 17397,9100 17575,5000 17274,0400 3.097.941 7.092.862,75
    19/7/2007 17383,1900 0,35% 17382,2500 17544,8900 17314,4800 2.761.859 7.297.214,57
    18/7/2007 17322,3200 0,10% 17304,8900 17424,6700 17219,7300 5.045.796 11.863.627,64
    17/7/2007 17304,8900 -0,58% 17286,7300 17376,0000 17094,3400 7.615.618 18.024.525,85
    16/7/2007 17406,5800 0,06% 17395,7600 17580,0900 17162,3400 4.034.106 10.295.598,02
    13/7/2007 17395,7600 2,47% 17035,7500 17415,8300 17034,9400 3.129.507 9.756.248,20
    12/7/2007 16975,8200 0,66% 16871,9600 17084,1300 16795,9300 3.109.313 10.373.834,24
    11/7/2007 16864,6000 -0,19% 16866,3100 16993,0300 16613,4100 1.955.332 7.459.423,29
    10/7/2007 16896,2800 -2,40% 17342,6000 17405,0500 16827,3600 2.056.111 6.869.306,33
    09/7/2007 17312,6300 -0,33% 17159,5200 17447,8900 16981,8300 4.348.368 12.939.578,97
    06/7/2007 17369,2600 0,25% 17355,7700 17385,6400 17193,2400 1.505.729 5.202.573,28
    05/7/2007 17325,8000 -0,03% 17421,6000 17488,6000 17301,1400 2.480.602 8.357.515,03
    04/7/2007 17331,7100 1,01% 17248,7300 17371,5600 17079,8300 2.485.377 7.117.840,10
    03/7/2007 17158,8400 2,01% 18169,6200 18169,6200 17128,6800 4.360.008 12.616.127,43
    02/7/2007 16821,2800 2,12% 16543,0700 17178,9600 16543,0700 2.219.141 12.131.859,48
    29/6/2007 16472,7500 2,56% 16072,8500 16472,7500 15922,9000 17.119.384 90.413.471,47
    28/6/2007 16061,1300 0,74% 15966,6100 16089,9400 15931,2100 1.251.857 8.168.152,16
    27/6/2007 15943,1700 -0,82% 16098,4500 16156,5400 15863,5200 1.256.001 8.637.500,50
    26/6/2007 16075,0100 -0,61% 16173,1200 16173,1200 16012,7400 1.144.329 7.955.747,70
    25/6/2007 16173,1200 -0,99% 16322,7300 16345,3000 16083,0900 22.569.491 173.338.243,60
    22/6/2007 16334,4500 0,86% 16171,3800 16362,8000 16171,3800 1.175.031 8.182.569,01
    21/6/2007 16195,8200 -0,74% 16245,9500 16276,4300 16132,1500 690.647 3.829.916,46
    20/6/2007 16316,2700 -0,46% 16391,5300 16419,3600 16218,8400 7.825.114 23.492.117,04
    19/6/2007 16391,5300 -0,37% 16453,1600 16527,1600 16257,1000 1.434.338 7.482.047,86
    18/6/2007 16453,1600 1,61% 16210,3400 16482,6800 16210,3400 2.135.410 12.290.330,80
    15/6/2007 16193,0800 0,68% 16177,3500 16321,7100 15989,8000 1.272.819 6.770.573,24
    14/6/2007 16083,5900 2,02% 15847,8600 16237,9900 15847,8600 1.591.089 7.634.403,82
    13/6/2007 15765,8100 -0,99% 15924,1800 15924,1800 15643,3300 598.474 3.694.705,30
    12/6/2007 15924,1800 0,26% 15929,1800 16068,7000 15890,9300 857.572 4.842.282,12
    11/6/2007 15882,3000 0,91% 15773,4800 16046,7900 15746,9400 1.349.474 6.806.463,76
    08/6/2007 15738,3200 0,07% 15657,4300 15820,6700 15417,0800 1.086.753 6.042.466,50
    07/6/2007 15727,7500 -1,03% 15896,6700 15896,6700 15560,8800 565.721 2.568.751,66
    06/6/2007 15892,0000 -0,15% 16056,2200 16097,5500 15640,5000 650.238 3.365.352,66
    05/6/2007 15915,5700 1,01% 15909,1900 16229,8800 15792,5800 1.744.826 9.244.881,36
    04/6/2007 15756,8200 2,41% 15408,1800 15768,6600 15408,1800 1.263.716 5.800.631,36
    01/6/2007 15386,6400 4,59% 14981,1000 15409,4200 14878,2300 2.198.179 13.963.295,98
    31/5/2007 14711,5300 1,56% 14489,6800 14757,5700 14489,6800 2.327.168 11.509.861,28
    30/5/2007 14485,9900 -1,53% 14683,2200 14683,2200 14402,3500 790.744 4.391.413,18
    29/5/2007 14711,3300 -0,63% 14804,6500 14857,6300 14705,0200 883.685 4.749.292,36
    25/5/2007 14804,6500 0,00% 14804,4400 14835,1100 14616,9900 1.034.530 4.474.085,40
    24/5/2007 14804,4400 1,80% 15122,5000 15130,4800 14304,0500 1.481.758 7.222.055,34
    23/5/2007 14542,8800 4,15% 13961,9500 14602,8200 13960,0700 1.188.060 5.748.310,82
    22/5/2007 13963,8300 0,02% 13961,2900 14111,3900 13849,7000 1.160.652 5.619.852,50
    21/5/2007 13961,2900 1,04% 13823,3600 14062,4100 13762,9900 618.622 3.014.607,48
    18/5/2007 13817,3600 0,08% 13822,7000 13935,8400 13712,7900 453.025 1.832.025,32
    17/5/2007 13806,5800 1,61% 13590,5200 13806,5800 13539,4400 472.992 2.137.549,82
    16/5/2007 13587,5200 0,83% 13475,3500 13773,7300 13475,3500 718.947 3.923.857,82
    15/5/2007 13475,3500 -0,37% 13524,7800 13586,6900 13448,1600 736.616 2.988.465,12
    14/5/2007 13524,7800 0,54% 13520,5900 13677,8100 13486,8900 580.015 2.870.369,80
    11/5/2007 13451,9400 0,11% 13436,7900 13453,0500 13164,2200 383.044 2.031.948,08
    10/5/2007 13436,7900 -0,44% 13496,6500 13563,6700 13403,9000 625.817 3.316.471,10
    09/5/2007 13496,6500 0,61% 13435,1600 13550,7400 13393,4000 637.749 2.666.237,14
    08/5/2007 13414,4700 1,37% 13233,5200 13533,2600 13233,5200 913.905 4.179.247,18
    07/5/2007 13233,5200 -0,54% 13300,7300 13359,3000 13140,6600 1.007.986 7.565.710,64
    04/5/2007 13305,6200 -1,61% 13523,0300 13527,3500 13305,6200 1.587.081 10.644.773,09
    03/5/2007 13523,0300 -0,23% 13558,5200 13623,9900 13386,5400 447.899 2.847.781,00
    02/5/2007 13553,6300 1,70% 13327,6600 13553,6300 13285,5700 1.198.318 7.077.548,32
    30/4/2007 13327,6600 3,28% 12885,2900 13507,6700 12885,2900 432.871 ,00
    27/4/2007 12904,8500 1,69% 12687,6500 12997,2600 12610,3200 351.990 1.981.218,38
    26/4/2007 12690,6500 0,91% 12595,9800 12818,0800 12595,9800 600.039 3.023.628,12
    25/4/2007 12576,4100 0,92% 12462,3100 12652,3900 12418,4200 709.396 4.234.929,20
    24/4/2007 12462,3100 -1,05% 12603,9800 12618,7500 12413,0000 404.024 1.934.172,42
    23/4/2007 12594,1900 -0,85% 12702,7000 12824,9100 12594,1900 554.228 2.535.433,44
    20/4/2007 12702,7000 2,15% 12435,7900 12702,7000 12390,5100 660.664 2.984.818,40
    19/4/2007 12435,7900 -1,06% 12536,4200 12536,4200 12396,8000 460.998 1.698.507,92
    18/4/2007 12569,3400 0,24% 12536,3200 12658,7500 12506,9900 498.137 2.234.130,06
    17/4/2007 12539,3300 0,00% 12440,6500 12587,8100 12361,8800 1.187.690 4.837.590,02
    16/4/2007 12539,4100 -1,24% 12696,8600 12808,3400 12529,7300 1.066.691 5.228.734,14
    13/4/2007 12696,8600 -1,20% 12880,1300 12880,8300 12665,7600 479.051 2.306.591,28
    12/4/2007 12850,7800 -1,13% 12997,8800 12997,8800 12711,6100 465.182 2.504.925,96
    11/4/2007 12997,8800 2,81% 12643,1600 13061,1300 12619,6300 887.286 4.661.002,54
    10/4/2007 12643,1600 0,96% 12529,0900 12664,4500 12518,2900 576.309 ,00
    05/4/2007 12523,0800 0,03% 12510,1000 12553,2400 12454,1800 158.936 748.051,16
    04/4/2007 12519,1200 0,64% 12439,6800 12617,5100 12439,6800 277.395 1.077.919,32
    03/4/2007 12439,6800 -0,35% 12483,5700 12605,8000 12435,5800 455.046 1.906.732,12
    02/4/2007 12483,5700 -1,27% 12590,4000 12690,9200 12436,9700 428.064 2.025.646,48
    30/3/2007 12644,2100 0,83% 12545,9800 12644,2100 12394,6000 808.513 2.734.535,12
    29/3/2007 12539,9700 1,85% 12312,6000 12539,9700 12277,6600 850.084 4.074.117,26
    28/3/2007 12312,6000 0,40% 12225,5000 12375,0200 11991,0000 871.503 3.547.383,74
    27/3/2007 12263,1000 0,26% 12261,2000 12271,4600 12098,1300 809.016 3.526.204,12
    26/3/2007 12231,2600 0,21% 12205,5300 12247,6900 12114,4100 622.259 2.737.902,12
    23/3/2007 12205,5300 -0,62% 12301,6400 12301,6400 12144,6200 618.223 2.578.891,38
    22/3/2007 12282,0800 0,06% 12290,3400 12415,3300 12241,6500 482.416 2.274.871,46
    21/3/2007 12275,3100 1,18% 12132,0700 12311,5400 12094,7600 1.422.750 ,00
    20/3/2007 12132,0700 -0,37% 12195,1600 12195,1600 12063,8800 357.852 1.458.032,68
    19/3/2007 12177,5100 0,83% 12077,3000 12177,5100 12009,5000 268.408 1.344.285,04
    16/3/2007 12077,3000 1,17% 11718,1900 12108,5400 11718,1900 450.405 2.998.983,94
    15/3/2007 11937,6500 2,44% 11652,7500 11953,2700 11645,1700 335.111 1.505.544,58
    14/3/2007 11652,7500 -2,57% 11852,2900 11862,0700 11532,2300 413.531 1.848.731,46
    13/3/2007 11960,6100 -0,55% 12026,5000 12026,5000 11767,3700 1.127.047 7.837.497,06
    12/3/2007 12026,5000 -0,09% 12068,3600 12136,2200 11883,6500 994.711 6.565.410,28
    09/3/2007 12036,9000 2,07% 11815,0300 12038,4800 11810,1400 676.364 206.774.872,00
    08/3/2007 11793,2200 0,59% 11733,6200 11894,2500 11710,8800 219.218 990.690,98
    07/3/2007 11724,6000 -0,27% 11804,6200 11927,2700 11724,6000 629.638 3.490.434,06
    06/3/2007 11756,4700 0,57% 11754,6600 11816,3500 11680,9200 561.181 2.959.313,68
    05/3/2007 11689,5900 -1,74% 11732,7500 11732,7500 11435,1300 1.347.951 6.072.171,92
    02/3/2007 11896,6700 0,20% 11878,5000 11909,8100 11644,6000 635.397 3.416.499,94
    01/3/2007 11872,4900 -1,16% 11992,1700 12211,8400 11670,1500 954.612 4.681.100,64
    28/2/2007 12011,7300 0,87% 11709,0800 12119,8300 11469,2300 1.538.913 7.303.309,64
    27/2/2007 11908,2400 -3,75% 12366,7400 12366,7400 11752,4200 778.042 3.668.787,72
    26/2/2007 12372,6200 -0,61% 12519,7100 12614,9200 12304,6800 574.624 3.111.792,78
    23/2/2007 12448,8700 -0,61% 12525,3000 12553,6500 12442,6800 335.160 1.855.980,44
    22/2/2007 12525,3000 0,50% 12462,8000 12552,2600 12418,1000 353.042 1.934.573,74
    21/2/2007 12462,8000 -1,86% 12699,3200 12816,3500 12377,2500 273.440 1.431.169,00
    20/2/2007 12699,3200 1,13% 12566,5800 12721,0300 12497,7300 474.384 2.733.877,74
    16/2/2007 12557,5600 0,16% 12561,5600 12697,8400 12480,1700 382.703 2.365.258,42
    15/2/2007 12537,1100 -1,26% 12725,8200 12791,8300 12537,1100 348.712 1.780.556,02
    14/2/2007 12696,4700 2,35% 12467,1800 12709,5000 12447,7800 612.052 3.300.478,48
    13/2/2007 12404,9400 -0,02% 12414,5600 12489,2000 12280,8000 694.491 3.281.071,22
    12/2/2007 12407,4300 -2,68% 12764,7400 12770,7500 12388,1300 1.217.671 6.989.641,30
    09/2/2007 12749,7100 0,35% 12714,6300 12812,6700 12627,5700 518.222 2.723.449,26
    08/2/2007 12705,6100 -0,48% 12739,6600 12819,6300 12633,7000 488.823 2.418.569,20
    07/2/2007 12766,8600 -0,55% 12835,2200 12847,8300 12716,3900 308.300 1.679.287,58
    06/2/2007 12837,1000 -0,42% 12890,6100 12908,8600 12763,2000 565.653 3.431.110,76
    05/2/2007 12890,6100 -0,82% 12993,8500 12995,8800 12830,2800 432.586 2.497.679,92
    02/2/2007 12996,8600 0,12% 12965,1900 13104,8200 12965,1900 549.036 2.831.288,82
    01/2/2007 12980,8900 -0,04% 13018,5300 13114,0000 12932,6800 1.347.235 8.024.442,22
    31/1/2007 12986,1800 0,81% 12851,3700 13002,8300 12810,2500 707.333 4.042.106,24
    30/1/2007 12881,6800 -1,86% 13130,2000 13130,2000 12881,6800 1.281.933 ,00
    29/1/2007 13125,3100 -0,61% 13191,6000 13200,3700 13086,6200 446.794 2.400.368,78
    26/1/2007 13206,2700 -0,36% 13213,3100 13238,9800 13097,4000 295.618 1.672.811,56
    25/1/2007 13254,5000 0,23% 13230,5300 13306,0400 13165,4400 625.755 4.184.208,96
    24/1/2007 13224,5200 1,63% 12983,5300 13242,2900 12983,5300 499.703 2.580.143,26
    23/1/2007 13012,8800 -3,02% 13418,3400 13418,3400 12978,3300 641.913 3.411.566,50
    22/1/2007 13418,3400 -0,75% 13532,3600 13614,6300 13303,1900 619.352 3.414.051,52
    19/1/2007 13520,3300 0,84% 13374,1100 13523,3400 13332,3000 1.165.383 7.769.686,64
    18/1/2007 13407,7100 0,28% 13384,7600 13453,2500 13289,4400 1.228.462 6.080.959,56
    17/1/2007 13370,8200 -0,66% 13447,7900 13510,4400 13329,0300 1.429.968 7.502.112,94
    16/1/2007 13459,5600 -1,29% 13603,5100 13603,5100 13459,5600 795.844 4.382.153,90
    15/1/2007 13634,8400 0,34% 13608,0400 13762,4200 13514,0500 1.213.104 7.179.123,90
    12/1/2007 13589,2400 2,30% 13314,1200 13590,8700 13277,6500 2.032.529 11.657.673,86
    11/1/2007 13284,3200 2,69% 12977,1500 13329,2100 12977,1500 1.492.686 7.715.928,92
    10/1/2007 12935,8000 -0,67% 13022,9000 13022,9000 12780,2800 783.385 3.943.366,98
    09/1/2007 13022,9000 1,30% 12816,9500 13083,1100 12745,4500 1.158.822 5.915.112,28
    08/1/2007 12855,4100 -1,61% 13036,0700 13036,0700 12821,4500 654.226 3.392.531,26
    05/1/2007 13065,4200 -1,93% 13318,7300 13318,7300 13016,1100 1.657.413 8.350.035,32
    04/1/2007 13322,5000 0,57% 13235,7100 13370,3600 13074,8400 979.016 4.980.946,17
    03/1/2007 13247,6100 1,35% 13089,1500 13308,5600 12998,3400 1.843.195 10.071.431,62
    02/1/2007 13071,2700 3,77% 12649,8300 13071,2700 12545,8700 1.023.167 4.948.198,90
    29/12/2006 12596,6900 1,95% 12348,3400 12596,6900 12348,3400 890.903 4.571.289,16
    28/12/2006 12356,3300 0,81% 12274,3500 12377,2500 12224,3300 1.876.364 8.168.291,62
    27/12/2006 12256,6900 0,92% 12035,6600 12261,0700 12035,6600 309.272 1.705.631,86
    22/12/2006 12145,3900 -0,62% 12227,3700 12245,0200 12133,0600 352.651 4.510.666,36
    21/12/2006 12221,3600 -0,35% 12258,2200 12302,3900 12174,2200 499.785 2.623.164,86
    20/12/2006 12264,2400 0,26% 12232,4500 12351,2400 12181,7100 554.968 3.013.166,08
    19/12/2006 12232,4500 -1,46% 12413,8300 12466,4400 12203,6600 832.058 4.726.265,96
    18/12/2006 12413,8300 0,94% 12315,2500 12415,3100 12287,3400 822.568 4.713.356,40
    15/12/2006 12298,3300 1,48% 12129,3400 12319,4400 12129,3400 804.151 4.822.315,24
    14/12/2006 12119,5600 0,75% 12036,8900 12264,5300 12036,8900 768.776 4.684.404,88
    13/12/2006 12028,9000 2,61% 11747,2800 12067,0200 11681,2300 1.253.461 6.947.335,38
    12/12/2006 11722,8200 0,72% 11601,1000 11738,1300 11593,1100 989.405 4.990.786,18
    11/12/2006 11639,4400 1,40% 11473,4700 11739,1900 11440,5500 1.007.473 5.211.545,50
    08/12/2006 11478,3300 0,90% 11376,2400 11515,0500 11280,1200 1.485.253 6.735.306,60
    07/12/2006 11376,2400 1,38% 11221,9200 11376,2400 11184,4900 1.438.537 6.287.972,56
    06/12/2006 11221,9200 -0,44% 11263,3000 11316,2300 11208,0900 438.561 1.959.218,76
    05/12/2006 11271,4800 -0,65% 11321,8600 11385,5100 11242,4000 449.816 2.263.384,22
    04/12/2006 11345,3900 -0,61% 11397,4000 11397,4000 11240,5400 401.303 1.915.081,10
    01/12/2006 11415,0600 -0,44% 11484,3700 11519,8400 11356,7400 877.473 4.429.359,38
    30/11/2006 11465,9300 0,42% 11418,3600 11492,2800 11314,0500 989.538 5.374.771,18
    29/11/2006 11418,3600 0,11% 11392,8200 11529,0700 11336,4900 1.379.323 6.535.632,34
    28/11/2006 11406,0600 -1,71% 11584,3000 11584,3000 11337,0900 1.789.813 8.534.366,15
    27/11/2006 11604,1600 -0,86% 11687,8800 11807,5800 11571,8600 362.126 1.923.243,78
    24/11/2006 11704,3900 0,00% 11553,7300 11704,7200 11506,3600 869.025 4.552.635,08

    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.%