| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|
Συνεχης ενημερωση
ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΤΕ)
13,0000 €
-0,1700 (-1,29%)
- Άνοιγμα 13,1500
- Υψηλό 13,2450
- Χαμηλό 13,0000
- Όγκος 975.547
- Τζίρος 12.748.877 €
- Πράξεις 2.742
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/1/2009 | 8007,6600 | -3,53% | 8263,2990 | 8263,2990 | 8007,6600 | 1.949 | ,00 |
| 09/1/2009 | 8300,8990 | -3,16% | 8556,5370 | 8767,0770 | 8300,8990 | 3.241 | ,00 |
| 08/1/2009 | 8571,5800 | -3,88% | 8654,2930 | 8849,7760 | 8526,4670 | 3.155 | ,00 |
| 07/1/2009 | 8917,4460 | 7,52% | 8609,1800 | 8917,4460 | 8541,5100 | 5.672 | ,00 |
| 05/1/2009 | 8293,3850 | 4,06% | 8300,8990 | 8315,9420 | 8097,8880 | 2.002 | ,00 |
| 02/1/2009 | 7970,0610 | 2,32% | 8082,8450 | 8135,4870 | 7736,9790 | 993 | ,00 |
| 31/12/2008 | 7789,6070 | -2,26% | 8180,6010 | 8376,0830 | 7789,6070 | 2.508 | ,00 |
| 30/12/2008 | 7970,0610 | 8,72% | 7594,1240 | 8030,2170 | 7488,8540 | 2.451 | ,00 |
| 29/12/2008 | 7330,9570 | 4,50% | 7052,7610 | 7330,9570 | 7030,2050 | 1.399 | ,00 |
| 24/12/2008 | 7015,1620 | 1,08% | 6909,8920 | 7082,8320 | 6872,3070 | 804 | ,00 |
| 23/12/2008 | 6939,9770 | 1,21% | 6955,0050 | 7067,7890 | 6842,2210 | 1.636 | ,00 |
| 22/12/2008 | 6857,2640 | -0,98% | 6849,7500 | 7037,7190 | 6774,5510 | 2.458 | ,00 |
| 19/12/2008 | 6924,9350 | -0,97% | 6970,0480 | 7112,9030 | 6624,1820 | 6.509 | ,00 |
| 18/12/2008 | 6992,6050 | -3,33% | 7233,2160 | 7346,0000 | 6985,0910 | 4.937 | ,00 |
| 17/12/2008 | 7233,2160 | -0,41% | 7398,6270 | 7443,7410 | 7120,4320 | 3.945 | ,00 |
| 16/12/2008 | 7263,2860 | -6,12% | 7676,8230 | 7759,5360 | 7263,2860 | 4.935 | ,00 |
| 15/12/2008 | 7736,9790 | -1,63% | 7985,1040 | 8090,3740 | 7706,9080 | 1.706 | ,00 |
| 12/12/2008 | 7864,8060 | -1,23% | 7691,8650 | 7864,8060 | 7639,2380 | 3.009 | ,00 |
| 11/12/2008 | 7962,5470 | 0,57% | 7857,2770 | 8195,6290 | 7759,5360 | 2.405 | ,00 |
| 10/12/2008 | 7917,4330 | -2,86% | 8150,5150 | 8293,3850 | 7706,9080 | 4.754 | ,00 |
| 09/12/2008 | 8150,5150 | -3,47% | 8218,1860 | 8556,5370 | 8097,8880 | 2.899 | ,00 |
| 08/12/2008 | 8443,7530 | 4,37% | 8624,2080 | 8624,2080 | 8383,6120 | 2.588 | ,00 |
| 05/12/2008 | 8090,3740 | -4,69% | 8383,6120 | 8383,6120 | 8090,3740 | 2.774 | ,00 |
| 04/12/2008 | 8488,8670 | 3,39% | 8503,9100 | 8609,1800 | 8173,0720 | 3.736 | ,00 |
| 03/12/2008 | 8210,6720 | 1,49% | 8082,8450 | 8300,8990 | 7985,1040 | 3.071 | ,00 |
| 02/12/2008 | 8090,3740 | -2,00% | 8030,2170 | 8443,7530 | 7887,3630 | 3.425 | ,00 |
| 01/12/2008 | 8255,7850 | -5,51% | 8624,2080 | 8624,2080 | 8255,7850 | 2.028 | ,00 |
| 28/11/2008 | 8736,9920 | 1,04% | 8789,6340 | 8804,6620 | 8473,8390 | 3.887 | ,00 |
| 27/11/2008 | 8646,7650 | 4,64% | 8804,6620 | 8819,7050 | 8541,5100 | 4.897 | ,00 |
| 26/11/2008 | 8263,2990 | -5,83% | 8774,5910 | 8774,5910 | 8210,6720 | 3.170 | ,00 |
| 25/11/2008 | 8774,5910 | 3,92% | 8857,3050 | 9060,3160 | 8594,1370 | 5.849 | ,00 |
| 24/11/2008 | 8443,7530 | 6,24% | 8210,6720 | 8571,5800 | 8127,9580 | 3.909 | ,00 |
| 21/11/2008 | 7947,5040 | 3,12% | 7789,6070 | 8135,4870 | 7789,6070 | 4.761 | ,00 |
| 20/11/2008 | 7706,9080 | -5,79% | 7736,9790 | 7924,9470 | 7526,4540 | 5.730 | ,00 |
| 19/11/2008 | 8180,6010 | -1,89% | 8421,1970 | 8564,0660 | 8150,5150 | 4.683 | ,00 |
| 18/11/2008 | 8338,4980 | -4,56% | 8564,0660 | 8564,0660 | 8150,5150 | 7.542 | ,00 |
| 17/11/2008 | 8736,9920 | -5,83% | 9210,6840 | 9210,6840 | 8586,6230 | 4.007 | ,00 |
| 14/11/2008 | 9278,3550 | 3,52% | 9391,1390 | 9579,1220 | 9225,7270 | 5.933 | ,00 |
| 13/11/2008 | 8962,5600 | -6,66% | 9443,7810 | 9511,4510 | 8834,7480 | 8.442 | ,00 |
| 12/11/2008 | 9601,6790 | -7,73% | 10406,1940 | 10631,7620 | 9511,4510 | 6.717 | ,00 |
| 11/11/2008 | 10406,1940 | -9,19% | 11105,4550 | 11278,3950 | 10240,7830 | 3.860 | ,00 |
| 10/11/2008 | 11458,8490 | 6,05% | 11564,1190 | 11646,8180 | 11233,2810 | 3.685 | ,00 |
| 07/11/2008 | 10804,7020 | 4,51% | 10383,6370 | 10804,7020 | 10210,7120 | 3.719 | ,00 |
| 06/11/2008 | 10338,5240 | -8,03% | 10752,0750 | 10849,8160 | 10158,0700 | 5.881 | ,00 |
| 05/11/2008 | 11240,7950 | -4,35% | 11752,0880 | 12105,4820 | 11150,5680 | 7.280 | ,00 |
| 04/11/2008 | 11752,0880 | 10,69% | 10737,0320 | 11864,8720 | 10737,0320 | 6.290 | ,00 |
| 03/11/2008 | 10616,7340 | 5,14% | 10511,4640 | 11045,3130 | 10473,8650 | 6.338 | ,00 |
| 31/10/2008 | 10097,9280 | 4,03% | 9624,2350 | 10097,9280 | 9428,7380 | 5.675 | ,00 |
| 30/10/2008 | 9706,9340 | 4,62% | 9684,3770 | 9721,9770 | 9413,6950 | 7.256 | ,00 |
| 29/10/2008 | 9278,3550 | 16,42% | 8857,3050 | 9278,3550 | 8804,6620 | 10.686 | ,00 |
| 27/10/2008 | 7970,0610 | 13,61% | 6842,2210 | 8150,5150 | 6639,2100 | 7.696 | ,00 |
| 24/10/2008 | 7015,1620 | -16,10% | 7691,8650 | 7789,6070 | 6729,4370 | 14.712 | ,00 |
| 23/10/2008 | 8361,0550 | -12,65% | 9413,6950 | 9473,8520 | 8195,6290 | 16.412 | ,00 |
| 22/10/2008 | 9571,5930 | -9,65% | 10511,4640 | 10571,6210 | 9511,4510 | 7.283 | ,00 |
| 21/10/2008 | 10594,1770 | 0,36% | 10684,4050 | 11007,7140 | 10511,4640 | 7.495 | ,00 |
| 20/10/2008 | 10556,5780 | 0,43% | 10601,6910 | 11007,7140 | 10180,6260 | 8.392 | ,00 |
| 17/10/2008 | 10511,4640 | -14,44% | 12759,6290 | 12759,6290 | 10511,4640 | 14.124 | ,00 |
| 16/10/2008 | 12285,9370 | -9,12% | 12782,1860 | 12977,6680 | 12285,9370 | 6.588 | ,00 |
| 15/10/2008 | 13519,0310 | -8,41% | 14707,0270 | 14707,0270 | 13511,5170 | 4.955 | ,00 |
| 14/10/2008 | 14759,6550 | 2,83% | 15120,5630 | 15316,0600 | 14729,5840 | 7.032 | ,00 |
| 13/10/2008 | 14353,6320 | 4,77% | 14466,4160 | 14729,5840 | 14285,9620 | 4.080 | ,00 |
| 10/10/2008 | 13699,4860 | -4,11% | 12684,4300 | 13699,4860 | 12684,4300 | 6.826 | ,00 |
| 09/10/2008 | 14285,9620 | -1,25% | 14466,4160 | 14827,3250 | 14285,9620 | 3.862 | ,00 |
| 08/10/2008 | 14466,4160 | -7,90% | 14759,6550 | 15676,9690 | 14353,6320 | 7.690 | ,00 |
| 07/10/2008 | 15707,0400 | -1,46% | 16240,8890 | 16406,3000 | 15331,1030 | 4.904 | ,00 |
| 06/10/2008 | 15940,1370 | -6,94% | 16240,8890 | 16301,0450 | 15849,9100 | 3.199 | ,00 |
| 03/10/2008 | 17128,1180 | -2,36% | 17301,0580 | 17428,8850 | 17022,8630 | 2.141 | ,00 |
| 02/10/2008 | 17541,6690 | 2,78% | 17571,7400 | 17669,4810 | 17346,1720 | 2.743 | ,00 |
| 01/10/2008 | 17067,9760 | 3,23% | 16947,6630 | 17263,4580 | 16872,4790 | 3.164 | ,00 |
| 30/9/2008 | 16534,1270 | -3,30% | 16594,2840 | 17722,1230 | 16368,7160 | 4.624 | ,00 |
| 29/9/2008 | 17098,0470 | -6,73% | 17895,0490 | 17895,0490 | 16947,6630 | 2.424 | ,00 |
| 26/9/2008 | 18331,1560 | -1,10% | 17895,0490 | 18353,7130 | 17895,0490 | 1.987 | ,00 |
| 25/9/2008 | 18534,1680 | 3,05% | 18233,4000 | 18601,8380 | 18098,0600 | 4.366 | ,00 |
| 24/9/2008 | 17985,2760 | 2,27% | 17887,5350 | 17985,2760 | 17624,3670 | 3.253 | ,00 |
| 23/9/2008 | 17586,7820 | -5,15% | 17834,9070 | 17895,0490 | 17083,0040 | 4.319 | ,00 |
| 22/9/2008 | 18541,6810 | -0,64% | 18541,6810 | 18541,6810 | 18022,8750 | 3.176 | ,00 |
| 19/9/2008 | 18661,9790 | 17,30% | 17421,3560 | 18767,2490 | 16917,5930 | 8.486 | ,00 |
| 18/9/2008 | 15910,0510 | -3,07% | 15940,1370 | 16466,4570 | 15774,7100 | 4.149 | ,00 |
| 17/9/2008 | 16413,8290 | 0,32% | 16917,5930 | 17128,1180 | 16316,0730 | 4.636 | ,00 |
| 16/9/2008 | 16361,1870 | -4,48% | 16737,1380 | 17496,5550 | 16286,0020 | 5.120 | ,00 |
| 15/9/2008 | 17128,1180 | -4,29% | 17128,1180 | 17248,4300 | 16624,3540 | 6.899 | ,00 |
| 12/9/2008 | 17895,0490 | -0,67% | 18308,6000 | 18601,8380 | 17541,6690 | 3.772 | ,00 |
| 11/9/2008 | 18015,3610 | -4,69% | 18601,8380 | 18707,0930 | 18015,3610 | 3.144 | ,00 |
| 10/9/2008 | 18902,5900 | -2,44% | 18917,6330 | 19015,3740 | 18519,1250 | 2.991 | ,00 |
| 09/9/2008 | 19376,2830 | -0,88% | 19489,0670 | 19489,0670 | 19143,2010 | 3.050 | ,00 |
| 08/9/2008 | 19549,2230 | 10,50% | 18834,9200 | 19601,8510 | 18496,5680 | 5.609 | ,00 |
| 05/9/2008 | 17692,0370 | -2,28% | 17556,6970 | 17932,6480 | 17504,0690 | 3.094 | ,00 |
| 04/9/2008 | 18105,5890 | -3,60% | 18669,5080 | 18669,5080 | 18045,4320 | 2.216 | ,00 |
| 03/9/2008 | 18782,2920 | -0,24% | 18827,4060 | 18970,2600 | 18534,1680 | 3.113 | ,00 |
| 02/9/2008 | 18827,4060 | 5,92% | 17722,1230 | 18827,4060 | 17707,0800 | 2.799 | ,00 |
| 01/9/2008 | 17774,7510 | -0,67% | 17722,1230 | 17872,4920 | 17496,5550 | 1.560 | ,00 |
| 29/8/2008 | 17895,0490 | 4,57% | 17819,8640 | 18015,3610 | 17496,5550 | 3.171 | ,00 |
| 28/8/2008 | 17113,0900 | 3,74% | 16301,0450 | 17113,0900 | 16180,7320 | 2.990 | ,00 |
| 27/8/2008 | 16496,5280 | -1,26% | 16707,0680 | 16842,4080 | 16428,8570 | 1.569 | ,00 |
| 26/8/2008 | 16707,0680 | -1,72% | 16872,4790 | 16985,2630 | 16707,0680 | 949 | ,00 |
| 25/8/2008 | 17000,3060 | -0,26% | 17263,4580 | 17316,1010 | 17000,3060 | 1.654 | ,00 |
| 22/8/2008 | 17045,4190 | -0,04% | 17180,7600 | 17210,8310 | 16872,4790 | 2.499 | ,00 |
| 21/8/2008 | 17052,9330 | -2,87% | 17293,5440 | 17383,7710 | 16970,2200 | 1.926 | ,00 |
| 20/8/2008 | 17556,6970 | 0,09% | 17496,5550 | 17707,0800 | 17361,2140 | 1.486 | ,00 |
| 19/8/2008 | 17541,6690 | -2,30% | 17669,4810 | 17789,7930 | 17338,6580 | 1.483 | ,00 |
| 18/8/2008 | 17955,2050 | 1,32% | 18015,3610 | 18150,7020 | 17722,1230 | 2.136 | ,00 |
| 14/8/2008 | 17722,1230 | -0,30% | 18067,9890 | 18067,9890 | 17707,0800 | 1.451 | ,00 |
| 13/8/2008 | 17774,7510 | -2,84% | 18083,0320 | 18083,0320 | 17692,0370 | 1.539 | ,00 |
| 12/8/2008 | 18293,5570 | 1,54% | 18195,8160 | 18534,1680 | 18037,9180 | 2.394 | ,00 |
| 11/8/2008 | 18015,3610 | 1,01% | 18308,6000 | 18436,4110 | 18015,3610 | 1.238 | ,00 |
| 08/8/2008 | 17834,9070 | -4,24% | 18601,8380 | 18616,8660 | 17737,1510 | 2.228 | ,00 |
| 07/8/2008 | 18624,3950 | -1,08% | 18661,9790 | 18804,8490 | 18361,2270 | 2.741 | ,00 |
| 06/8/2008 | 18827,4060 | -0,67% | 19293,5700 | 19376,2830 | 18752,2070 | 3.179 | ,00 |
| 05/8/2008 | 18955,2180 | 3,96% | 18120,6160 | 18955,2180 | 18037,9180 | 4.236 | ,00 |
| 04/8/2008 | 18233,4000 | 1,21% | 18015,3610 | 18376,2700 | 17917,6050 | 1.064 | ,00 |
| 01/8/2008 | 18015,3610 | 0,08% | 17722,1230 | 18361,2270 | 17692,0370 | 1.233 | ,00 |
| 31/7/2008 | 18000,3190 | 1,31% | 18000,3190 | 18579,2810 | 17812,3500 | 6.027 | ,00 |
| 30/7/2008 | 17767,2370 | -0,13% | 18150,7020 | 18278,5140 | 17654,4530 | 3.453 | ,00 |
| 29/7/2008 | 17789,7930 | -0,63% | 17361,2140 | 17812,3500 | 17301,0580 | 2.034 | ,00 |
| 28/7/2008 | 17902,5770 | 0,51% | 17541,6690 | 17985,2760 | 17496,5550 | 1.198 | ,00 |
| 25/7/2008 | 17812,3500 | -3,66% | 17977,7620 | 18015,3610 | 17669,4810 | 2.661 | ,00 |
| 24/7/2008 | 18489,0540 | 1,32% | 18083,0320 | 18541,6810 | 18022,8750 | 3.355 | ,00 |
| 23/7/2008 | 18248,4430 | 8,06% | 17722,1230 | 18428,8980 | 17624,3670 | 4.451 | ,00 |
| 22/7/2008 | 16887,5220 | -4,99% | 17428,8850 | 17473,9980 | 16879,9930 | 2.322 | ,00 |
| 21/7/2008 | 17774,7510 | -0,34% | 17421,3560 | 18143,1730 | 17316,1010 | 2.644 | ,00 |
| 18/7/2008 | 17834,9070 | 6,22% | 16707,0680 | 17834,9070 | 16534,1270 | 5.522 | ,00 |
| 17/7/2008 | 16789,7660 | 12,38% | 15594,2560 | 16789,7660 | 15541,6280 | 5.793 | ,00 |
| 16/7/2008 | 14940,1090 | -1,19% | 15180,7200 | 15218,3190 | 14691,9840 | 3.940 | ,00 |
| 15/7/2008 | 15120,5630 | -5,14% | 15473,9580 | 15534,1140 | 15060,4220 | 2.686 | ,00 |
| 14/7/2008 | 15940,1370 | 2,61% | 15789,7530 | 16067,9490 | 15496,5150 | 1.784 | ,00 |
| 11/7/2008 | 15534,1140 | -5,27% | 16676,9820 | 16676,9820 | 15534,1140 | 2.806 | ,00 |
| 10/7/2008 | 16398,7860 | -2,59% | 16534,1270 | 16834,8790 | 16368,7160 | 1.284 | ,00 |
| 09/7/2008 | 16834,8790 | 4,77% | 16361,1870 | 17030,3770 | 16361,1870 | 4.177 | ,00 |
| 08/7/2008 | 16067,9490 | -2,11% | 16120,5910 | 16120,5910 | 15534,1140 | 2.921 | ,00 |
| 07/7/2008 | 16413,8290 | 2,54% | 16316,0730 | 16466,4570 | 16075,4770 | 1.449 | ,00 |
| 04/7/2008 | 16007,8070 | -2,47% | 16654,4250 | 16707,0680 | 16007,8070 | 1.698 | ,00 |
| 03/7/2008 | 16413,8290 | 6,70% | 15233,3470 | 16571,7270 | 14744,6270 | 4.767 | ,00 |
| 02/7/2008 | 15383,7310 | -3,49% | 15519,0720 | 16286,0020 | 15263,4330 | 4.520 | ,00 |
| 01/7/2008 | 15940,1370 | -5,69% | 16834,8790 | 16834,8790 | 15827,3530 | 2.982 | ,00 |
| 30/6/2008 | 16902,5500 | 0,36% | 17007,8200 | 17218,3450 | 16428,8570 | 2.313 | ,00 |
| 27/6/2008 | 16842,4080 | 0,04% | 16473,9710 | 16842,4080 | 16203,2890 | 2.279 | ,00 |
| 26/6/2008 | 16834,8790 | -2,69% | 17301,0580 | 17504,0690 | 16834,8790 | 2.055 | ,00 |
| 25/6/2008 | 17301,0580 | 4,64% | 16834,8790 | 17496,5550 | 16834,8790 | 3.026 | ,00 |
| 24/6/2008 | 16534,1270 | -1,79% | 17000,3060 | 17165,7170 | 16263,4460 | 4.202 | ,00 |
| 23/6/2008 | 16834,8790 | -4,48% | 17669,4810 | 17789,7930 | 16834,8790 | 3.362 | ,00 |
| 20/6/2008 | 17624,3670 | -2,09% | 18210,8440 | 18233,4000 | 17624,3670 | 4.534 | ,00 |
| 19/6/2008 | 18000,3190 | -1,97% | 18248,4430 | 18428,8980 | 17917,6050 | 3.616 | ,00 |
| 18/6/2008 | 18361,2270 | -1,41% | 18624,3950 | 18744,6930 | 18353,7130 | 3.551 | ,00 |
| 17/6/2008 | 18624,3950 | 0,12% | 18361,2270 | 18872,5190 | 18331,1560 | 5.065 | ,00 |
| 13/6/2008 | 18601,8380 | -2,25% | 19135,6720 | 19210,8710 | 18474,0110 | 3.987 | ,00 |
| 12/6/2008 | 19030,4170 | -1,94% | 19135,6720 | 19451,4670 | 18955,2180 | 3.798 | ,00 |
| 11/6/2008 | 19406,3530 | 1,10% | 19601,8510 | 19669,5210 | 19135,6720 | 2.325 | ,00 |
| 10/6/2008 | 19195,8280 | -1,20% | 19255,9850 | 19421,3960 | 18955,2180 | 1.576 | ,00 |
| 09/6/2008 | 19428,9100 | -2,67% | 19556,7370 | 19677,0350 | 19428,9100 | 1.515 | ,00 |
| 06/6/2008 | 19962,7590 | -0,93% | 20541,7220 | 20609,3920 | 19962,7590 | 1.947 | ,00 |
| 05/6/2008 | 20150,7280 | -1,11% | 20541,7220 | 20699,6190 | 20075,5430 | 1.637 | ,00 |
| 04/6/2008 | 20376,2950 | -3,08% | 21022,9280 | 21022,9280 | 20316,1540 | 2.851 | ,00 |
| 03/6/2008 | 21022,9280 | 0,54% | 20729,6900 | 21037,9710 | 20699,6190 | 1.505 | ,00 |
| 02/6/2008 | 20910,1440 | -3,00% | 20992,8580 | 21022,9280 | 20646,9770 | 2.783 | ,00 |
| 30/5/2008 | 21556,7770 | 7,38% | 20443,9660 | 21556,7770 | 20376,2950 | 8.745 | ,00 |
| 29/5/2008 | 20075,5430 | 0,30% | 20255,9980 | 20519,1650 | 19797,3480 | 4.207 | ,00 |
| 28/5/2008 | 20015,3870 | 6,18% | 19143,2010 | 20015,3870 | 19045,4450 | 3.976 | ,00 |
| 27/5/2008 | 18849,9630 | 1,21% | 18902,5900 | 18947,7040 | 18391,2980 | 2.172 | ,00 |
| 26/5/2008 | 18624,3950 | -1,71% | 18782,2920 | 18887,5470 | 18624,3950 | 1.236 | ,00 |
| 23/5/2008 | 18947,7040 | 0,20% | 19135,6720 | 19293,5700 | 18789,8060 | 2.652 | ,00 |
| 22/5/2008 | 18910,1040 | -3,86% | 19376,2830 | 19466,5100 | 18910,1040 | 2.827 | ,00 |
| 21/5/2008 | 19669,5210 | -1,47% | 19842,4610 | 20143,2140 | 19534,1800 | 1.408 | ,00 |
| 20/5/2008 | 19962,7590 | -3,42% | 20669,5340 | 20669,5340 | 19902,6030 | 2.438 | ,00 |
| 19/5/2008 | 20669,5340 | 1,29% | 20406,3810 | 20782,3180 | 20406,3810 | 1.282 | ,00 |
| 16/5/2008 | 20406,3810 | -1,56% | 20398,8520 | 20609,3920 | 20060,5000 | 4.603 | ,00 |
| 15/5/2008 | 20729,6900 | 1,43% | 20443,9660 | 20910,1440 | 20301,1110 | 4.570 | ,00 |
| 14/5/2008 | 20436,4520 | 0,85% | 20466,5230 | 20669,5340 | 20316,1540 | 1.965 | ,00 |
| 13/5/2008 | 20263,5110 | 1,89% | 20218,3980 | 20398,8520 | 19932,6890 | 2.470 | ,00 |
| 12/5/2008 | 19887,5750 | -1,42% | 20218,3980 | 20436,4520 | 19887,5750 | 1.407 | ,00 |
| 09/5/2008 | 20173,2840 | -2,61% | 20526,6790 | 20609,3920 | 20105,6140 | 2.062 | ,00 |
| 08/5/2008 | 20714,6470 | -0,72% | 20729,6900 | 21045,4850 | 20391,3380 | 2.722 | ,00 |
| 07/5/2008 | 20865,0310 | 2,06% | 20729,6900 | 21098,1130 | 20594,3490 | 1.237 | ,00 |
| 06/5/2008 | 20443,9660 | -3,07% | 20940,2150 | 21075,5560 | 20316,1540 | 2.207 | ,00 |
| 05/5/2008 | 21090,5990 | -1,48% | 21180,8260 | 21466,5500 | 21045,4850 | 2.414 | ,00 |
| 02/5/2008 | 21406,3940 | 5,99% | 20729,6900 | 21549,2490 | 20571,7930 | 4.516 | ,00 |
| 30/4/2008 | 20195,8410 | 5,04% | 19413,8820 | 20218,3980 | 19338,6830 | 3.144 | ,00 |
| 29/4/2008 | 19225,8990 | 2,48% | 18992,8170 | 19504,1100 | 18992,8170 | 2.657 | ,00 |
| 24/4/2008 | 18759,7350 | 0,73% | 18684,5360 | 18910,1040 | 18616,8660 | 2.082 | ,00 |
| 23/4/2008 | 18624,3950 | 0,28% | 18451,4540 | 18970,2600 | 18451,4540 | 2.525 | ,00 |
| 22/4/2008 | 18571,7520 | -1,20% | 18654,4650 | 18827,4060 | 18308,6000 | 3.929 | ,00 |
| 21/4/2008 | 18797,3200 | -2,15% | 19474,0240 | 19474,0240 | 18797,3200 | 3.360 | ,00 |
| 18/4/2008 | 19210,8710 | 5,71% | 18571,7520 | 19225,8990 | 18406,3410 | 4.540 | ,00 |
| 17/4/2008 | 18173,2590 | 0,00% | 18406,3410 | 18744,6930 | 18173,2590 | 2.921 | ,00 |
| 16/4/2008 | 18173,2590 | -0,58% | 18571,7520 | 18601,8380 | 18173,2590 | 2.344 | ,00 |
| 15/4/2008 | 18278,5140 | 0,04% | 18511,6110 | 18571,7520 | 17887,5350 | 2.514 | ,00 |
| 14/4/2008 | 18271,0000 | -0,04% | 18060,4750 | 18406,3410 | 17774,7510 | 3.344 | ,00 |
| 11/4/2008 | 18278,5140 | -4,85% | 19474,0240 | 19511,6230 | 18278,5140 | 4.061 | ,00 |
| 10/4/2008 | 19210,8710 | -4,24% | 19767,2620 | 19849,9750 | 19105,6010 | 3.404 | ,00 |
| 09/4/2008 | 20060,5000 | 1,14% | 19534,1800 | 20060,5000 | 19474,0240 | 2.544 | ,00 |
| 08/4/2008 | 19834,9320 | -5,52% | 20669,5340 | 20729,6900 | 19692,0780 | 4.723 | ,00 |
| 07/4/2008 | 20992,8580 | 2,38% | 20827,4310 | 21075,5560 | 20729,6900 | 2.169 | ,00 |
| 04/4/2008 | 20504,1220 | 0,48% | 20443,9660 | 20737,2040 | 20316,1540 | 2.218 | ,00 |
| 03/4/2008 | 20406,3810 | -0,73% | 20459,0090 | 20571,7930 | 20052,9860 | 2.896 | ,00 |
| 02/4/2008 | 20556,7500 | 5,97% | 19842,4610 | 20556,7500 | 19684,5640 | 3.536 | ,00 |
| 01/4/2008 | 19398,8400 | 2,22% | 18744,6930 | 19474,0240 | 18744,6930 | 4.801 | ,00 |
| 31/3/2008 | 18977,7740 | -2,92% | 19083,0440 | 19368,7690 | 18699,5790 | 1.792 | ,00 |
| 28/3/2008 | 19549,2230 | 2,73% | 19037,9310 | 19594,3370 | 18970,2600 | 2.420 | ,00 |
| 27/3/2008 | 19030,4170 | 2,80% | 18511,6110 | 19511,6230 | 18451,4540 | 3.625 | ,00 |
| 26/3/2008 | 18511,6110 | 2,24% | 18684,5360 | 19045,4450 | 18428,8980 | 4.395 | ,00 |
| 20/3/2008 | 18105,5890 | -3,99% | 18466,4970 | 18549,1950 | 18015,3610 | 2.469 | ,00 |
| 19/3/2008 | 18857,4770 | -1,38% | 19308,6120 | 19323,6550 | 18571,7520 | 3.705 | ,00 |
| 18/3/2008 | 19120,6440 | 7,57% | 18000,3190 | 19120,6440 | 17940,1620 | 3.754 | ,00 |
| 17/3/2008 | 17774,7510 | -8,02% | 18436,4110 | 18624,3950 | 17616,8530 | 5.695 | ,00 |
| 14/3/2008 | 19323,6550 | -2,84% | 20263,5110 | 20263,5110 | 19263,4990 | 3.436 | ,00 |
| 13/3/2008 | 19887,5750 | -6,40% | 21015,4140 | 21015,4140 | 19887,5750 | 2.838 | ,00 |
| 12/3/2008 | 21248,4960 | 3,48% | 21173,3120 | 21248,4960 | 20977,8150 | 2.075 | ,00 |
| 11/3/2008 | 20534,1930 | 1,49% | 20158,2560 | 20729,6900 | 19992,8300 | 3.447 | ,00 |
| 07/3/2008 | 20233,4410 | 0,60% | 19880,0460 | 20699,6190 | 19616,8930 | 3.352 | ,00 |
| 06/3/2008 | 20113,1430 | -0,78% | 19992,8300 | 20218,3980 | 19880,0460 | 4.144 | ,00 |
| 03/3/2008 | 20271,0400 | -1,39% | 20443,9660 | 20443,9660 | 19819,9050 | 3.500 | ,00 |
| 29/2/2008 | 20556,7500 | -2,67% | 21173,3120 | 21271,0530 | 20526,6790 | 4.046 | ,00 |
| 28/2/2008 | 21120,6700 | -3,34% | 21804,9020 | 22135,7250 | 20910,1440 | 3.244 | ,00 |
| 27/2/2008 | 21850,0160 | -1,89% | 22271,0660 | 22271,0660 | 21850,0160 | 962 | ,00 |
| 26/2/2008 | 22271,0660 | 0,00% | 22376,3360 | 22428,9630 | 22105,6540 | 1.720 | ,00 |
| 25/2/2008 | 22271,0660 | 2,60% | 22128,2110 | 22398,8930 | 22015,4270 | 1.742 | ,00 |
| 22/2/2008 | 21707,1460 | 0,07% | 21579,3340 | 21895,1290 | 21353,7660 | 1.793 | ,00 |
| 21/2/2008 | 21692,1180 | 4,08% | 21015,4140 | 21722,1890 | 20955,2580 | 3.347 | ,00 |
| 20/2/2008 | 20842,4740 | -2,12% | 21248,4960 | 21248,4960 | 20797,3600 | 3.785 | ,00 |
| 19/2/2008 | 21293,6100 | -1,08% | 21692,1180 | 21834,9730 | 21060,5280 | 4.776 | ,00 |
| 18/2/2008 | 21526,6920 | -1,04% | 21752,2600 | 22113,1680 | 21526,6920 | 2.271 | ,00 |
| 15/2/2008 | 21752,2600 | -3,53% | 22428,9630 | 22504,1630 | 21459,0210 | 2.590 | ,00 |
| 14/2/2008 | 22549,2760 | 1,63% | 22571,8330 | 22744,7580 | 22376,3360 | 3.179 | ,00 |
| 13/2/2008 | 22188,3680 | -0,37% | 22143,2540 | 22428,9630 | 22068,0550 | 1.604 | ,00 |
| 12/2/2008 | 22271,0660 | 0,58% | 22428,9630 | 22586,8610 | 21970,3140 | 3.863 | ,00 |
| 11/2/2008 | 22143,2540 | -2,26% | 22654,5310 | 22654,5310 | 21955,2710 | 3.664 | ,00 |
| 08/2/2008 | 22654,5310 | -3,77% | 23624,4730 | 23797,4140 | 22654,5310 | 2.953 | ,00 |
| 07/2/2008 | 23541,7750 | 1,79% | 23120,7100 | 23541,7750 | 22827,4720 | 2.679 | ,00 |
| 06/2/2008 | 23128,2240 | -0,68% | 23053,0400 | 23150,7810 | 22669,5740 | 3.711 | ,00 |
| 05/2/2008 | 23286,1210 | -4,30% | 24218,4790 | 24286,1490 | 23278,6070 | 2.980 | ,00 |
| 04/2/2008 | 24331,2630 | 2,02% | 24421,4900 | 24436,5180 | 24218,4790 | 2.095 | ,00 |
| 01/2/2008 | 23850,0410 | 4,48% | 23624,4730 | 24022,9810 | 23286,1210 | 3.301 | ,00 |
| 31/1/2008 | 22827,4720 | -2,50% | 23413,9480 | 23413,9480 | 22812,4290 | 3.328 | ,00 |
| 30/1/2008 | 23413,9480 | -1,42% | 23293,6500 | 23729,7430 | 23293,6500 | 1.408 | ,00 |
| 29/1/2008 | 23752,3000 | 1,35% | 23955,3110 | 23970,3540 | 23647,0300 | 3.794 | ,00 |
| 28/1/2008 | 23436,5050 | -3,91% | 23865,0840 | 24068,0950 | 23308,6780 | 2.924 | ,00 |
| 25/1/2008 | 24391,4040 | 2,79% | 24128,2510 | 24699,6850 | 24075,6090 | 3.271 | ,00 |
| 24/1/2008 | 23729,7430 | 10,54% | 22782,3580 | 23729,7430 | 22428,9630 | 4.981 | ,00 |
| 23/1/2008 | 21466,5500 | -4,55% | 23278,6070 | 23338,7640 | 21466,5500 | 4.694 | ,00 |
| 22/1/2008 | 22489,1200 | -2,95% | 22601,9040 | 23459,0620 | 22053,0270 | 6.181 | ,00 |
| 21/1/2008 | 23173,3370 | -5,55% | 23692,1440 | 23767,3430 | 22865,0710 | 3.649 | ,00 |
| 18/1/2008 | 24534,2740 | 1,65% | 23850,0410 | 25098,1930 | 23677,1160 | 3.103 | ,00 |
| 17/1/2008 | 24135,7650 | 2,56% | 23910,1980 | 24474,1170 | 23413,9480 | 4.235 | ,00 |
| 16/1/2008 | 23534,2460 | -3,04% | 23707,1860 | 24271,1060 | 23474,1050 | 5.574 | ,00 |
| 15/1/2008 | 24271,1060 | -5,09% | 25632,0280 | 25632,0280 | 24098,1660 | 3.279 | ,00 |
| 14/1/2008 | 25571,8860 | 0,15% | 25376,3890 | 25789,9250 | 25068,1080 | 1.561 | ,00 |
| 11/1/2008 | 25534,2860 | -1,85% | 26150,8340 | 26210,9900 | 25293,6760 | 3.648 | ,00 |
| 10/1/2008 | 26015,4930 | -1,62% | 26647,0830 | 26767,3960 | 25940,3090 | 3.498 | ,00 |
| 09/1/2008 | 26444,0720 | -1,62% | 26632,0550 | 26925,2930 | 26353,8450 | 3.118 | ,00 |
| 08/1/2008 | 26880,1800 | 2,17% | 26579,4130 | 26880,1800 | 26579,4130 | 3.556 | ,00 |
| 07/1/2008 | 26308,7310 | -0,11% | 25970,3790 | 26564,3850 | 25917,7520 | 1.804 | ,00 |
| 04/1/2008 | 26338,8170 | 0,11% | 26429,0440 | 26850,0940 | 26195,9470 | 2.573 | ,00 |
| 03/1/2008 | 26308,7310 | -0,74% | 26429,0440 | 26474,1580 | 26210,9900 | 2.129 | ,00 |
| 02/1/2008 | 26504,2280 | -0,51% | 26647,0830 | 26774,9100 | 26346,3310 | 2.498 | ,00 |
| 31/12/2007 | 26639,5690 | 0,17% | 26594,4560 | 26820,0230 | 26421,5150 | 716 | 20.674.971,34 |
| 28/12/2007 | 26594,4560 | 0,00% | 26647,0830 | 26647,0830 | 26180,9190 | 673 | 19.347.727,46 |
| 27/12/2007 | 26594,4560 | 0,00% | 26647,0830 | 26857,6230 | 26594,4560 | 1.593 | 46.200.024,34 |
| 24/12/2007 | 26594,4560 | 0,08% | 26820,0230 | 26880,1800 | 26496,7140 | 737 | 21.358.436,06 |
| 21/12/2007 | 26571,8990 | 1,49% | 26632,0550 | 26677,1690 | 26368,8880 | 2.864 | 82.570.455,00 |
| 20/12/2007 | 26180,9190 | 2,59% | 25782,4110 | 26233,5470 | 25594,4430 | 1.404 | 39.492.408,62 |
| 19/12/2007 | 25519,2440 | 1,10% | 25504,2160 | 25556,8430 | 25353,8320 | 1.819 | 50.278.012,06 |
| 18/12/2007 | 25241,0480 | 0,33% | 25158,3350 | 25519,2440 | 25158,3350 | 1.118 | 30.712.927,44 |
| 17/12/2007 | 25158,3350 | -1,41% | 25406,4600 | 25519,2440 | 24947,8100 | 2.229 | 60.889.234,28 |
| 14/12/2007 | 25519,2440 | 0,35% | 25962,8650 | 25962,8650 | 25293,6760 | 1.262 | 34.941.064,20 |
| 13/12/2007 | 25429,0160 | -3,15% | 25970,3790 | 26180,9190 | 25353,8320 | 1.885 | 52.460.262,32 |
| 12/12/2007 | 26256,1040 | -0,34% | 26090,6920 | 26639,5690 | 25925,2660 | 1.941 | 55.194.828,28 |
| 11/12/2007 | 26346,3310 | -0,09% | 26647,0830 | 26684,6830 | 26256,1040 | 1.707 | 49.165.860,68 |
| 10/12/2007 | 26368,8880 | -0,43% | 26368,8880 | 26632,0550 | 26090,6920 | 1.775 | 50.825.996,50 |
| 07/12/2007 | 26481,6720 | 2,35% | 26248,5900 | 26504,2280 | 26210,9900 | 2.817 | 80.596.172,64 |
| 06/12/2007 | 25872,6380 | 0,50% | 26173,3900 | 26256,1040 | 25789,9250 | 2.652 | 74.960.056,68 |
| 05/12/2007 | 25744,8110 | 2,24% | 25496,6870 | 25827,5250 | 25474,1300 | 1.993 | 55.445.486,90 |
| 04/12/2007 | 25180,8920 | -2,39% | 25797,4540 | 25797,4540 | 24902,6960 | 1.929 | 52.825.008,94 |
| 03/12/2007 | 25797,4540 | -0,87% | 26023,0220 | 26090,6920 | 25797,4540 | 1.720 | 48.477.904,62 |
| 30/11/2007 | 26023,0220 | 5,49% | 25519,2440 | 26090,6920 | 25150,8210 | 5.091 | 141.766.763,38 |
| 29/11/2007 | 24669,6140 | 1,86% | 24872,6260 | 24932,7670 | 24564,3440 | 2.347 | 63.144.916,58 |
| 28/11/2007 | 24218,4790 | 0,75% | 24218,4790 | 24534,2740 | 23992,9110 | 2.311 | 61.057.025,48 |
| 27/11/2007 | 24038,0240 | -1,66% | 24383,8900 | 24383,8900 | 23819,9700 | 2.036 | 53.237.448,82 |
| 26/11/2007 | 24444,0470 | 1,88% | 24376,3760 | 24647,0580 | 24271,1060 | 2.456 | 65.079.103,98 |
| 23/11/2007 | 23992,9110 | 2,87% | 23323,7210 | 24090,6520 | 23323,7210 | 4.452 | ,00 |
| 22/11/2007 | 23323,7210 | 0,32% | 23090,6390 | 23474,1050 | 22669,5740 | 5.285 | 247.699.722,92 |
| 21/11/2007 | 23248,5370 | -5,99% | 24616,9720 | 24616,9720 | 23248,5370 | 6.566 | 169.235.526,02 |
| 20/11/2007 | 24729,7560 | -1,56% | 25180,8920 | 25293,6760 | 24647,0580 | 4.272 | 115.104.180,13 |
| 19/11/2007 | 25120,7500 | -3,47% | 26090,6920 | 26195,9470 | 25083,1510 | 2.331 | 64.282.147,80 |
| 16/11/2007 | 26023,0220 | 1,53% | 25519,2440 | 26023,0220 | 25293,6760 | 1.403 | 38.679.671,90 |
| 15/11/2007 | 25632,0280 | -1,13% | 26098,2060 | 26173,3900 | 25519,2440 | 1.810 | 50.464.166,12 |
| 14/11/2007 | 25925,2660 | 1,53% | 26023,0220 | 26263,6180 | 25797,4540 | 1.714 | 48.366.027,90 |
| 13/11/2007 | 25534,2860 | -1,68% | 25827,5250 | 26075,6490 | 25534,2860 | 2.110 | 58.920.719,16 |
| 12/11/2007 | 25970,3790 | 0,09% | 26090,6920 | 26308,7310 | 25917,7520 | 994 | 28.052.712,78 |
| 09/11/2007 | 25947,8230 | -0,72% | 26429,0440 | 26677,1690 | 25947,8230 | 3.121 | 88.742.457,56 |
| 08/11/2007 | 26135,8060 | -2,82% | 26632,0550 | 26632,0550 | 26135,8060 | 3.185 | 91.014.887,86 |
| 07/11/2007 | 26895,2080 | -0,64% | 27068,1480 | 27218,5320 | 26872,6510 | 2.283 | 66.828.218,92 |
| 06/11/2007 | 27068,1480 | 1,58% | 26925,2930 | 27165,8890 | 26767,3960 | 2.100 | 61.574.055,36 |
| 05/11/2007 | 26647,0830 | -0,62% | 26812,5100 | 26850,0940 | 26571,8990 | 2.165 | 62.605.730,98 |
| 02/11/2007 | 26812,5100 | 1,45% | 26218,5040 | 27038,0770 | 26218,5040 | 2.257 | 65.348.052,52 |
| 01/11/2007 | 26429,0440 | -2,85% | 27045,5910 | 27045,5910 | 26256,1040 | 2.484 | 71.750.902,10 |
| 31/10/2007 | 27203,4890 | 0,58% | 27173,4180 | 27203,4890 | 26887,6940 | 1.918 | 56.342.828,74 |
| 30/10/2007 | 27045,5910 | 1,50% | 26887,6940 | 27045,5910 | 26647,0830 | 3.655 | 106.370.074,50 |
| 29/10/2007 | 26647,0830 | 0,00% | 26647,0830 | 26714,7530 | 26511,7420 | 4.546 | 131.235.193,44 |
| 26/10/2007 | 26647,0830 | 2,07% | 26323,7740 | 26647,0830 | 26256,1040 | 4.286 | 123.089.763,68 |
| 25/10/2007 | 26105,7200 | 2,51% | 25797,4540 | 26128,2770 | 25782,4110 | 4.035 | 113.830.619,80 |
| 24/10/2007 | 25466,6160 | 0,00% | 25293,6760 | 25519,2440 | 25180,8920 | 2.363 | 65.103.836,30 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|