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

Συνεχης ενημερωση

    FTSE/Χ.Α ΚΑΤΑΝ. ΠΡΟΙΟΝΤ. &ΥΠΗΡ (ΔΠΟ)

    14.175,46

    0,00 (0,00%)

    • Άνοιγμα 0,00
    • Υψηλό 0,00
    • Χαμηλό 0,00
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    03/3/2008 5869,1500 -3,79% 6100,5500 6101,9700 5869,1500 716.975 ,00
    29/2/2008 6100,0800 -2,34% 6246,0700 6246,0700 6083,8800 811.539 ,00
    28/2/2008 6246,0700 -1,89% 6366,3900 6382,9800 6137,9600 1.415.972 ,00
    27/2/2008 6366,3900 -0,41% 6361,2000 6401,5500 6338,9800 970.638 ,00
    26/2/2008 6392,5300 0,56% 6358,5700 6507,2900 6335,0900 1.106.081 ,00
    25/2/2008 6356,9100 -0,32% 6376,2800 6418,5600 6350,8100 1.146.637 ,00
    22/2/2008 6377,5200 -0,36% 6400,4100 6400,4100 6339,7500 1.240.590 ,00
    21/2/2008 6400,4100 1,43% 6300,9800 6421,1500 6300,9800 1.491.662 ,00
    20/2/2008 6310,0300 -2,21% 6439,5000 6439,5000 6305,3200 1.408.704 ,00
    19/2/2008 6452,6200 0,33% 6431,8200 6506,1300 6431,8200 970.638 ,00
    18/2/2008 6431,3700 -1,36% 6490,2300 6526,5200 6397,8900 441.888 ,00
    15/2/2008 6520,1300 -0,85% 6575,4900 6575,4900 6420,7100 636.255 ,00
    14/2/2008 6576,1000 2,31% 6431,7200 6583,8600 6425,0200 1.218.374 ,00
    13/2/2008 6427,7500 1,11% 6355,5100 6449,1500 6342,2900 572.029 ,00
    12/2/2008 6357,3300 3,03% 6197,8300 6389,7400 6145,4800 888.010 ,00
    11/2/2008 6170,4100 -0,54% 6203,6800 6281,6800 6164,6900 926.789 ,00
    08/2/2008 6203,6800 -1,23% 6255,7300 6349,8800 6169,0500 1.112.389 ,00
    07/2/2008 6280,8900 -0,13% 6286,3600 6320,9300 6206,8000 1.030.887 ,00
    06/2/2008 6289,0500 -0,89% 6345,5900 6345,5900 6229,6000 1.256.894 ,00
    05/2/2008 6345,5900 -2,23% 6489,3500 6489,3500 6339,1000 1.305.745 ,00
    04/2/2008 6490,3000 -1,05% 6559,2700 6590,9700 6471,2900 1.478.099 ,00
    01/2/2008 6559,2700 -1,03% 6643,2100 6733,6800 6532,6600 1.463.083 ,00
    31/1/2008 6627,3900 -2,53% 6757,2200 6774,9200 6578,2200 1.786.188 ,00
    30/1/2008 6799,3800 1,30% 6712,6300 6835,1800 6622,0800 1.681.978 ,00
    29/1/2008 6711,8400 3,66% 6476,8900 6731,5300 6476,8900 1.196.723 ,00
    28/1/2008 6475,0200 -1,12% 6406,2100 6505,3900 6386,1200 815.436 ,00
    25/1/2008 6548,6700 1,53% 6576,4300 6634,1900 6445,2700 1.944.733 ,00
    24/1/2008 6450,1800 10,99% 5826,8100 6457,2900 5826,1300 2.550.320 ,00
    23/1/2008 5811,5300 -1,15% 5907,0800 6134,7800 5799,7500 2.175.847 ,00
    22/1/2008 5879,2000 -3,41% 6061,0400 6061,0400 5450,3600 3.146.109 ,00
    21/1/2008 6086,8100 -5,97% 6466,2000 6466,2000 6060,7300 1.421.844 ,00
    18/1/2008 6473,4800 1,42% 6368,2500 6508,9100 6334,1000 1.923.187 ,00
    17/1/2008 6382,8100 -2,10% 6614,8200 6650,7300 6362,4400 1.431.622 ,00
    16/1/2008 6519,6300 -3,18% 6717,3800 6717,6500 6409,1500 2.238.196 ,00
    15/1/2008 6733,5700 -5,23% 7104,9400 7109,4600 6701,5500 1.626.658 ,00
    14/1/2008 7104,9400 -3,43% 7328,2000 7350,7200 7081,4900 1.191.294 ,00
    11/1/2008 7357,6700 -2,75% 7568,7800 7571,7000 7299,5500 1.949.262 ,00
    10/1/2008 7566,0800 -2,75% 7780,2200 7806,6300 7520,2400 2.107.252 ,00
    09/1/2008 7780,4100 -1,45% 7894,5300 7894,5300 7756,8100 1.765.707 ,00
    08/1/2008 7894,5300 -0,28% 7885,0300 7904,7900 7820,6800 885.264 ,00
    07/1/2008 7916,6700 -0,09% 7923,4200 7923,4200 7802,2000 1.288.808 ,00
    04/1/2008 7923,4200 -1,01% 8004,1200 8048,0300 7878,7000 1.720.746 ,00
    03/1/2008 8004,1200 -1,28% 8110,3000 8112,6200 7911,9000 2.574.110 ,00
    02/1/2008 8107,6800 1,11% 8018,9500 8123,5100 8018,9500 1.058.464 ,00
    31/12/2007 8018,9500 1,35% 7911,8000 8018,9500 7890,6800 566.916 2.560.362,25
    28/12/2007 7911,8000 1,29% 7810,7000 7911,8000 7752,1900 664.931 3.939.103,74
    27/12/2007 7810,7000 0,31% 7802,0500 7816,5200 7734,1600 867.127 6.656.973,83
    24/12/2007 7786,4000 0,30% 7763,0100 7812,1400 7744,6700 616.672 1.917.228,47
    21/12/2007 7763,0100 0,15% 7730,8200 7782,0500 7646,9100 1.439.224 7.890.053,82
    20/12/2007 7751,1100 0,57% 7709,4500 7756,9700 7666,2100 1.880.973 10.867.134,25
    19/12/2007 7707,5000 0,84% 7644,3300 7771,7600 7643,9700 1.405.888 5.549.632,93
    18/12/2007 7643,5100 -0,16% 7656,8600 7745,0100 7586,7100 1.235.088 6.162.371,47
    17/12/2007 7655,9000 -2,86% 7878,9700 7878,9700 7647,5700 1.125.755 5.478.674,51
    14/12/2007 7880,9000 -1,00% 7963,1800 8003,0900 7857,4900 2.581.498 34.719.268,80
    13/12/2007 7960,5500 -1,00% 7999,6300 8014,8800 7921,6100 1.651.340 15.142.992,68
    12/12/2007 8041,3000 1,63% 7896,6800 8041,3000 7809,6100 1.586.959 7.226.379,41
    11/12/2007 7912,5900 0,38% 7889,2800 7930,2600 7817,5400 2.589.649 7.431.812,96
    10/12/2007 7882,4900 0,02% 7882,0100 7890,1300 7796,5000 1.218.205 4.665.926,64
    07/12/2007 7881,1100 -0,17% 7891,9400 7953,0700 7861,4200 1.378.601 11.529.931,86
    06/12/2007 7894,5700 1,74% 7762,0300 7894,5700 7762,0300 1.472.770 12.697.519,85
    05/12/2007 7759,8600 1,34% 7656,1400 7803,1900 7604,6800 1.753.456 9.642.212,86
    04/12/2007 7657,4500 -1,17% 7747,2600 7760,8200 7642,8900 1.707.928 7.210.997,31
    03/12/2007 7748,3600 0,02% 7745,7400 7818,5200 7718,6600 1.327.474 9.068.760,44
    30/11/2007 7746,4700 -0,04% 7751,0500 7772,7100 7671,0400 1.463.347 15.127.462,19
    29/11/2007 7749,9500 0,60% 7706,5900 7813,1400 7706,2100 1.706.833 8.962.529,43
    28/11/2007 7703,9400 2,07% 7548,9600 7737,3200 7548,9600 2.450.769 19.039.720,40
    27/11/2007 7547,8300 -0,69% 7598,8700 7612,2600 7495,0100 2.375.466 10.654.042,46
    26/11/2007 7600,4200 -0,37% 7637,4700 7687,6900 7574,2600 1.721.533 11.511.307,07
    23/11/2007 7628,5400 2,70% 7426,6200 7628,5400 7425,6600 1.493.072 8.364.808,60
    22/11/2007 7428,1600 0,06% 7422,8200 7512,4500 7316,6400 1.606.291 12.619.529,19
    21/11/2007 7423,4800 -3,05% 7655,9100 7655,9100 7344,6000 5.302.887 27.793.731,07
    20/11/2007 7656,8000 -1,36% 7763,4400 7814,7100 7589,3600 1.803.690 1.299.766.196,00
    19/11/2007 7762,7200 -2,15% 7933,6200 7938,5500 7724,6200 1.202.910 6.202.965,13
    16/11/2007 7932,9000 -0,04% 7935,7200 7952,1100 7785,9000 2.686.819 21.278.562,15
    15/11/2007 7936,0400 -1,93% 8090,0300 8127,9500 7915,8200 2.494.673 10.509.134,94
    14/11/2007 8092,0400 0,38% 8065,1400 8156,6600 7995,6600 2.528.311 7.554.561,72
    13/11/2007 8061,5400 -0,29% 8053,8700 8076,9100 7954,4400 4.016.281 1.319.139.310,00
    12/11/2007 8085,3500 -1,58% 8211,3800 8211,3800 8064,2200 2.823.786 8.551.794,94
    09/11/2007 8215,1800 -1,80% 8364,9000 8402,4300 8149,5900 2.657.086 11.753.492,08
    08/11/2007 8365,5000 -0,48% 8396,5700 8396,5700 8220,4900 1.748.609 7.991.122,75
    07/11/2007 8405,8300 -0,12% 8417,8800 8583,7000 8405,8300 1.406.279 10.886.998,12
    06/11/2007 8415,6300 1,14% 8322,2000 8448,3200 8288,6900 1.190.685 6.923.268,48
    05/11/2007 8321,0700 -0,23% 8340,0100 8378,6700 8290,5300 1.085.009 5.627.173,76
    02/11/2007 8340,0100 0,06% 8329,0400 8392,7200 8294,9800 1.565.706 5.910.401,38
    01/11/2007 8334,7900 -1,53% 8463,9700 8554,0900 8305,6700 2.616.053 14.723.463,57
    31/10/2007 8463,9700 1,71% 8321,9700 8494,5000 8313,5200 1.893.334 18.385.205,63
    30/10/2007 8321,4900 -0,11% 8335,7300 8394,8000 8318,9400 3.085.411 12.698.488,84
    29/10/2007 8330,6300 0,50% 8289,4000 8351,6400 8261,2600 1.717.852 7.466.845,46
    26/10/2007 8289,3600 0,29% 8230,2600 8304,6200 8215,1400 2.040.170 10.447.320,56
    25/10/2007 8265,6400 1,09% 8177,9200 8299,1300 8177,1800 2.416.286 9.775.021,12
    24/10/2007 8176,8100 0,32% 8151,3200 8219,2400 8147,0700 2.611.502 12.530.971,18
    23/10/2007 8150,3500 0,51% 8114,5400 8201,7500 8114,5400 1.960.930 11.928.004,47
    22/10/2007 8109,1000 -1,42% 8204,7000 8204,7000 8005,2300 2.573.868 10.841.155,77
    19/10/2007 8225,6500 0,26% 8203,8700 8262,9100 8171,2300 1.907.908 11.596.306,66
    18/10/2007 8203,9600 -0,07% 8211,4100 8311,9300 8134,5400 2.310.982 9.668.267,98
    17/10/2007 8209,8100 1,34% 8098,5200 8227,5600 8098,5200 2.244.056 19.219.370,23
    16/10/2007 8101,4100 -0,84% 8169,9100 8170,8000 8080,7700 2.551.439 15.380.316,76
    15/10/2007 8170,2900 -0,81% 8236,7700 8236,7700 8149,7700 3.596.489 30.071.501,52
    12/10/2007 8236,9200 0,11% 8226,4500 8248,1300 8137,4900 2.680.768 34.364.303,21
    11/10/2007 8228,0800 0,61% 8177,7400 8289,3700 8134,5500 2.788.161 11.311.700,43
    10/10/2007 8178,5600 -2,02% 8349,4100 8353,1300 8134,0700 3.516.200 12.606.369,94
    09/10/2007 8346,9900 -0,54% 8391,1900 8411,9300 8253,0300 3.389.147 26.077.106,15
    08/10/2007 8392,4500 0,69% 8334,9500 8426,0500 8334,9500 2.399.138 12.084.040,67
    05/10/2007 8335,3300 1,51% 8211,2400 8337,0000 8185,7600 31.423.786 129.968.336,04
    04/10/2007 8211,2400 0,69% 8153,9200 8211,4500 8083,8500 2.332.790 11.431.347,00
    03/10/2007 8154,8100 0,59% 8108,6700 8156,2600 8055,2400 4.216.833 15.083.162,51
    02/10/2007 8106,9000 1,02% 8045,8300 8147,6600 8011,6400 2.842.705 21.007.241,49
    01/10/2007 8024,9500 -0,43% 8060,2100 8114,9400 7951,4900 1.352.449 6.330.431,11
    28/9/2007 8059,4600 0,74% 7997,9000 8074,9900 7981,6400 3.451.042 15.376.889,79
    27/9/2007 8000,5600 -0,52% 8049,1800 8111,0700 7937,0500 3.124.773 17.311.172,56
    26/9/2007 8041,9800 0,51% 8003,8700 8088,9400 7993,5000 1.640.393 8.578.905,58
    25/9/2007 8001,5400 -0,40% 8033,8200 8053,4900 7953,5100 2.225.887 13.512.600,62
    24/9/2007 8033,4500 0,26% 8015,0500 8062,4000 7993,8600 3.608.098 54.513.731,03
    21/9/2007 8012,7800 0,76% 7950,3600 8012,7800 7926,9900 1.654.611 13.369.823,98
    20/9/2007 7952,1400 0,28% 7927,7100 7964,0100 7900,7500 1.199.582 5.583.052,59
    19/9/2007 7929,6000 2,44% 7750,6000 7969,5900 7750,2200 1.674.166 7.469.170,56
    18/9/2007 7740,3600 0,41% 7708,9500 7804,1500 7652,4300 2.146.247 6.832.673,20
    17/9/2007 7708,9500 -0,35% 7739,0400 7793,3500 7613,3400 832.041 8.537.178,65
    14/9/2007 7735,7100 -0,93% 7808,2100 7876,5500 7676,0600 1.144.682 8.568.067,10
    13/9/2007 7808,2100 -0,78% 7866,4800 7868,2300 7763,0300 1.048.732 9.935.804,55
    12/9/2007 7869,3500 1,44% 7757,7100 7869,3500 7743,1000 741.253 5.901.397,83
    11/9/2007 7757,7100 0,32% 7749,7800 7804,7100 7741,5300 997.534 9.470.167,57
    10/9/2007 7732,9400 0,20% 7717,4100 7745,8800 7624,1000 857.781 5.233.056,31
    07/9/2007 7717,4100 -0,07% 7736,0100 7770,6800 7650,8600 1.468.556 6.272.395,55
    06/9/2007 7723,1900 0,34% 7697,7500 7733,5800 7687,1500 1.068.326 3.786.289,86
    05/9/2007 7696,8500 0,70% 7639,4600 7708,7500 7639,4600 1.791.135 13.447.116,30
    04/9/2007 7643,1900 0,11% 7634,8800 7679,2800 7619,5300 842.953 7.945.632,71
    03/9/2007 7634,7500 -0,79% 7697,8600 7750,8400 7634,1200 752.522 3.824.831,09
    31/8/2007 7695,7100 1,11% 7613,6800 7700,0300 7613,6800 1.094.178 6.595.728,91
    30/8/2007 7611,2900 0,97% 7539,9900 7658,5300 7514,7300 902.778 7.786.390,32
    29/8/2007 7538,2200 0,77% 7476,0900 7540,3100 7396,2000 1.337.403 14.995.955,45
    28/8/2007 7480,4700 -0,81% 7542,8400 7543,3300 7446,2100 850.203 4.115.615,28
    27/8/2007 7541,1800 0,75% 7479,6600 7588,9800 7458,0900 513.760 3.101.699,92
    24/8/2007 7485,3300 1,27% 7388,5400 7503,2000 7361,9700 554.952 3.050.999,08
    23/8/2007 7391,2000 1,17% 7309,6900 7493,3900 7309,6900 1.202.008 7.842.330,17
    22/8/2007 7306,0500 1,87% 7172,0400 7314,9700 7172,0400 1.321.972 10.555.935,14
    21/8/2007 7172,0400 -1,93% 7314,3800 7325,9100 7172,0400 729.000 6.298.835,13
    20/8/2007 7313,4900 -1,22% 7410,8000 7534,2100 7285,1000 905.501 5.088.938,74
    17/8/2007 7403,5900 4,57% 7077,9700 7403,5900 6986,1000 1.204.200 7.053.091,31
    16/8/2007 7080,3400 -4,87% 7428,7800 7428,7800 6978,7700 1.316.852 9.526.092,63
    14/8/2007 7442,4800 1,24% 7351,6900 7492,8000 7336,5700 772.114 5.120.208,42
    13/8/2007 7351,4100 3,16% 7126,1100 7382,6800 7126,1100 996.240 5.621.435,19
    10/8/2007 7126,1100 -3,02% 7287,3500 7287,3500 7034,4400 1.969.716 8.129.030,93
    09/8/2007 7348,2000 -1,33% 7445,3300 7470,3200 7323,1000 1.462.570 6.800.158,36
    08/8/2007 7446,9600 -0,09% 7455,6000 7513,8700 7406,0500 833.705 4.616.159,61
    07/8/2007 7453,3600 -0,61% 7502,1100 7591,6300 7453,3600 1.072.396 5.529.806,85
    06/8/2007 7498,8400 -2,25% 7667,0700 7667,0700 7446,8200 800.463 3.527.530,45
    03/8/2007 7671,2700 -0,88% 7739,4800 7800,8200 7671,2700 1.057.975 4.938.525,11
    02/8/2007 7739,4800 0,01% 7742,0300 7787,9900 7713,1200 951.625 8.193.759,68
    01/8/2007 7738,8200 -3,09% 7973,6900 7973,6900 7643,5900 1.685.604 11.263.316,55
    31/7/2007 7985,7500 2,25% 7811,2300 8034,2200 7800,9400 1.527.244 10.314.498,16
    30/7/2007 7810,3400 -0,19% 7822,7600 7885,8300 7695,1800 1.262.534 6.008.135,03
    27/7/2007 7825,2500 -2,34% 7996,6100 7996,6100 7737,7400 2.170.265 8.895.388,40
    26/7/2007 8012,7600 -1,79% 8158,0100 8205,2700 8000,1200 2.298.243 7.947.725,06
    25/7/2007 8159,1900 -0,81% 8224,7400 8224,7400 8102,2400 1.148.269 5.769.407,04
    24/7/2007 8226,1000 -1,42% 8344,2700 8344,3500 8200,6100 1.848.579 8.607.090,02
    23/7/2007 8344,2700 1,44% 8225,9900 8375,7100 8194,3100 1.515.277 5.463.635,48
    20/7/2007 8225,9900 0,05% 8278,6300 8303,6800 8157,4200 2.028.930 9.357.994,66
    19/7/2007 8222,1900 0,68% 8165,9400 8232,0300 8142,9300 2.109.544 13.518.021,64
    18/7/2007 8166,6700 -0,18% 8165,0600 8216,5800 8049,6300 1.405.109 7.097.512,00
    17/7/2007 8181,2200 -0,77% 8245,6900 8270,0000 8148,1700 1.564.107 8.214.931,65
    16/7/2007 8244,8600 -1,61% 8382,9400 8403,9700 8160,8400 1.352.168 5.156.241,52
    13/7/2007 8380,1700 2,25% 8204,6400 8410,9700 8204,6400 1.701.204 7.940.651,01
    12/7/2007 8195,8200 1,13% 8093,0000 8226,4600 8093,0000 1.483.281 5.569.798,29
    11/7/2007 8104,3200 -1,00% 8182,7100 8219,8500 8058,1900 1.684.132 11.227.974,08
    10/7/2007 8185,8100 -1,64% 8322,0400 8381,2500 8185,8100 1.633.953 5.765.482,76
    09/7/2007 8322,0400 0,42% 8289,4500 8385,9400 8289,4500 1.677.035 5.921.298,16
    06/7/2007 8287,2100 -0,69% 8344,4000 8406,2900 8259,7700 3.058.342 12.922.517,51
    05/7/2007 8344,6800 0,40% 8315,6300 8363,5100 8280,6000 3.148.428 12.927.442,57
    04/7/2007 8311,8000 -0,88% 8391,0900 8441,1600 8269,5100 4.113.565 37.219.412,91
    03/7/2007 8385,6500 -0,27% 8412,3300 8448,7600 8331,1600 3.268.720 14.114.296,29
    02/7/2007 8408,6900 4,16% 8074,9600 8408,6900 8074,9600 2.491.922 16.848.722,58
    29/6/2007 8073,1000 1,10% 7983,9500 8077,2900 7967,1500 1.762.873 9.213.544,46
    28/6/2007 7985,4400 0,40% 7960,1500 8045,5400 7951,3600 2.518.228 10.379.923,96
    27/6/2007 7953,4400 -0,16% 7966,4500 8018,0400 7908,2800 2.271.501 9.288.334,10
    26/6/2007 7965,7900 -1,08% 8051,5600 8053,9000 7960,2300 2.936.482 11.536.146,32
    25/6/2007 8052,4600 0,15% 8040,4200 8052,4600 7973,3300 1.980.788 10.262.369,95
    22/6/2007 8040,4200 -0,95% 8119,8800 8139,0600 8040,4200 30.438.621 95.134.702,04
    21/6/2007 8117,8300 -1,53% 8242,5400 8301,6900 8116,4800 1.974.784 9.696.992,30
    20/6/2007 8244,2600 2,12% 8073,2400 8269,2500 8073,2400 3.315.917 17.718.566,83
    19/6/2007 8073,2400 -1,22% 8172,2000 8195,4500 8038,4400 2.558.948 15.483.113,97
    18/6/2007 8173,1000 1,61% 8079,6200 8195,7700 8079,6200 3.507.761 12.167.533,87
    15/6/2007 8043,2200 0,93% 7970,8600 8060,7300 7941,0200 2.107.929 11.691.281,04
    14/6/2007 7969,0000 0,40% 7939,1800 8050,0400 7939,1800 3.465.941 11.436.671,79
    13/6/2007 7936,9900 -0,46% 7971,5100 7971,5100 7860,4400 2.257.012 17.549.011,64
    12/6/2007 7973,3000 0,01% 7971,3800 8039,4300 7961,3700 2.368.706 8.687.540,86
    11/6/2007 7972,6000 1,48% 7858,8600 7991,3000 7858,8600 2.776.511 10.569.321,77
    08/6/2007 7856,5900 -0,83% 7917,7900 7918,9300 7767,3500 4.973.385 91.074.440,82
    07/6/2007 7922,7400 0,38% 7892,5300 7986,1100 7841,2900 3.505.917 10.467.087,65
    06/6/2007 7892,4800 0,43% 7859,5600 7892,4800 7756,1300 3.131.761 10.304.866,03
    05/6/2007 7858,6600 -0,66% 7913,3300 7966,3000 7853,9900 2.307.373 9.204.145,11
    04/6/2007 7911,2100 0,12% 7920,2900 7935,2700 7863,9200 2.181.415 11.370.910,65
    01/6/2007 7901,4100 0,37% 7874,0000 7947,7700 7851,1400 2.101.214 9.347.724,33
    31/5/2007 7872,3400 -0,48% 7920,4100 8154,5500 7872,3400 4.176.631 14.819.188,38
    30/5/2007 7910,4200 0,94% 7758,4100 7932,5700 7728,2100 2.938.523 13.158.862,99
    29/5/2007 7836,8600 0,73% 7779,2400 7939,9400 7779,2400 2.778.911 15.985.390,94
    25/5/2007 7780,2900 0,46% 7740,8100 7840,7800 7625,9700 2.822.680 18.233.907,57
    24/5/2007 7744,3300 -0,37% 7724,3100 7750,5100 7663,5400 2.711.674 9.368.934,33
    23/5/2007 7772,9700 1,03% 7693,5600 7802,2000 7693,5600 3.758.646 14.914.225,86
    22/5/2007 7693,8500 0,64% 7592,7700 7701,6600 7592,7700 3.173.577 19.320.766,64
    21/5/2007 7644,9300 2,20% 7481,3300 7661,3000 7480,9500 3.733.030 28.352.811,59
    18/5/2007 7480,4700 1,11% 7397,7200 7483,7700 7397,7200 2.621.325 11.941.889,03
    17/5/2007 7398,2400 -0,07% 7408,3500 7460,6900 7397,9900 1.990.154 9.127.581,48
    16/5/2007 7403,2600 0,39% 7377,2200 7420,1700 7362,3700 3.484.346 11.573.239,59
    15/5/2007 7374,8000 0,41% 7345,9400 7400,3000 7317,3900 1.885.081 5.877.853,06
    14/5/2007 7344,4500 1,06% 7264,2700 7344,4500 7239,9900 2.115.376 7.245.338,47
    11/5/2007 7267,7000 0,01% 7264,6500 7280,8900 7161,2200 2.379.282 8.123.104,15
    10/5/2007 7266,6700 1,14% 7187,5700 7280,2800 7187,5700 2.172.997 8.089.838,14
    09/5/2007 7184,9200 0,90% 7120,8700 7202,0500 7120,8700 2.414.399 7.873.573,12
    08/5/2007 7120,5900 -0,07% 7125,4300 7184,2800 7106,3800 2.057.301 10.594.198,29
    07/5/2007 7125,4300 0,55% 7087,4900 7180,6700 7087,4900 1.289.386 3.801.356,84
    04/5/2007 7086,3100 0,53% 7048,8300 7109,8600 7033,8200 1.256.615 5.198.652,73
    03/5/2007 7048,8300 -0,26% 7068,4500 7096,0700 7007,4300 1.865.014 7.027.184,00
    02/5/2007 7067,4100 1,06% 6997,6300 7089,0300 6997,6300 1.519.748 3.836.481,76
    30/4/2007 6993,4900 -0,52% 7033,4500 7092,4400 6978,9100 1.424.070 ,00
    27/4/2007 7030,2300 -1,17% 7111,0900 7111,9800 6979,1500 2.695.527 10.116.851,96
    26/4/2007 7113,3300 0,05% 7114,4100 7208,5000 7104,8000 1.389.709 5.789.909,01
    25/4/2007 7110,1100 0,40% 7083,5800 7119,7600 7082,9200 1.505.313 4.925.280,02
    24/4/2007 7081,6200 -1,65% 7187,2600 7204,0300 7080,1900 1.984.540 10.220.478,98
    23/4/2007 7200,5500 1,05% 7128,5100 7225,7200 7128,5100 2.124.331 8.258.229,37
    20/4/2007 7125,9900 2,74% 6935,8200 7223,4600 6935,8200 3.139.470 10.956.475,56
    19/4/2007 6936,2000 -0,22% 6866,9600 6954,8300 6818,2800 3.243.617 26.120.557,79
    18/4/2007 6951,8100 1,22% 6869,7200 6997,2200 6869,7200 4.333.469 16.392.140,32
    17/4/2007 6867,9000 -0,37% 6882,4600 6885,4800 6812,6200 1.258.212 7.230.260,96
    16/4/2007 6893,1400 0,67% 6849,1300 6947,7500 6849,1300 1.258.693 6.756.769,80
    13/4/2007 6847,3500 -0,57% 6886,5800 6955,5400 6839,6400 1.120.350 8.666.996,08
    12/4/2007 6886,5800 -2,22% 7042,7300 7059,1300 6849,9300 1.293.809 9.703.772,78
    11/4/2007 7042,9700 1,00% 6973,3700 7042,9700 6944,7600 1.218.118 5.893.305,60
    10/4/2007 6973,3700 2,03% 6834,6900 7054,5800 6834,6900 952.388 ,00
    05/4/2007 6834,6900 0,03% 6832,8900 6837,2600 6798,5500 574.647 3.504.318,68
    04/4/2007 6832,5100 -0,93% 6896,4700 6956,5300 6826,2300 994.457 5.231.408,45
    03/4/2007 6896,4700 2,26% 6747,6800 6946,0800 6747,6800 1.465.742 8.057.374,87
    02/4/2007 6743,8800 0,91% 6683,1500 6788,1000 6612,4400 1.462.164 4.859.769,21
    30/3/2007 6683,1500 0,86% 6626,3600 6684,8200 6595,7600 1.433.858 4.015.526,68
    29/3/2007 6626,3600 0,76% 6576,5000 6676,2900 6576,5000 1.161.504 6.132.280,14
    28/3/2007 6576,1300 -2,22% 6724,6200 6724,6200 6569,7800 1.041.833 4.597.652,90
    27/3/2007 6725,6200 -1,04% 6811,1500 6831,6800 6708,5300 1.336.596 6.870.202,13
    26/3/2007 6796,3100 1,47% 6695,1500 6845,4300 6684,3400 1.803.996 7.764.693,72
    23/3/2007 6697,5300 1,95% 6570,5000 6697,5300 6552,3400 1.380.388 6.745.468,03
    22/3/2007 6569,7300 2,08% 6440,2600 6600,5100 6440,2600 1.589.835 7.098.258,79
    21/3/2007 6436,1400 -0,89% 6493,6800 6493,6800 6423,1100 2.235.348 ,00
    20/3/2007 6493,6800 0,48% 6462,4900 6493,6800 6442,5600 1.394.076 7.079.349,67
    19/3/2007 6462,4900 1,00% 6396,6300 6474,6100 6393,8000 1.097.375 5.034.006,45
    16/3/2007 6398,6200 -0,30% 6406,4700 6441,3600 6370,0500 1.057.933 7.472.414,81
    15/3/2007 6418,1500 0,43% 6491,9500 6560,9500 6411,9000 940.717 3.651.733,04
    14/3/2007 6390,7900 -1,23% 6458,1700 6458,2700 6330,0800 1.407.386 8.884.173,70
    13/3/2007 6470,1300 -0,76% 6519,7200 6534,5200 6451,2700 1.416.804 8.726.269,46
    12/3/2007 6519,7200 -0,40% 6547,9400 6611,7100 6517,0600 1.362.827 5.763.414,10
    09/3/2007 6545,7400 -1,27% 6631,4400 6677,7500 6539,2900 1.002.413 ,00
    08/3/2007 6630,1600 1,67% 6523,0700 6646,0700 6481,8500 2.067.021 6.783.366,10
    07/3/2007 6521,2600 -0,38% 6550,4700 6620,5800 6488,0300 1.277.863 9.804.978,85
    06/3/2007 6546,3400 1,66% 6440,9100 6596,2100 6440,9100 1.990.762 14.699.775,21
    05/3/2007 6439,7600 -1,75% 6417,8200 6451,2500 6269,3700 2.067.822 11.518.042,53
    02/3/2007 6554,3700 -0,11% 6562,0300 6662,5900 6451,3300 1.895.764 16.707.046,46
    01/3/2007 6561,3700 -2,07% 6700,8700 6733,2300 6461,1100 2.199.579 14.345.163,22
    28/2/2007 6700,1100 -0,64% 6731,7200 6732,7200 6534,5700 2.834.766 26.015.934,44
    27/2/2007 6743,1400 -2,22% 6895,1300 6895,1300 6699,6600 3.715.910 23.045.250,34
    26/2/2007 6896,2800 0,77% 6841,8700 6896,2800 6841,1200 1.677.950 6.857.228,40
    23/2/2007 6843,7000 0,87% 6784,4300 6843,7000 6743,0900 1.498.948 9.837.996,50
    22/2/2007 6784,4300 1,46% 6686,1800 6796,2500 6685,4600 1.358.873 9.517.627,71
    21/2/2007 6686,8600 0,68% 6642,8700 6704,7300 6639,2600 2.131.921 12.173.891,17
    20/2/2007 6641,9000 1,29% 6560,4200 6666,1200 6559,2500 1.517.596 9.492.456,30
    16/2/2007 6557,3800 0,49% 6526,2900 6600,7900 6524,6300 1.568.065 14.597.415,03
    15/2/2007 6525,6300 1,99% 6399,8500 6541,1000 6399,8500 1.512.850 15.605.362,64
    14/2/2007 6398,1800 0,92% 6354,5300 6434,5700 6350,2300 914.773 5.390.694,56
    13/2/2007 6339,8600 0,19% 6327,4800 6364,0400 6309,8300 1.246.164 6.383.371,88
    12/2/2007 6328,1100 -1,31% 6411,7700 6411,7700 6307,7400 1.486.284 8.249.710,73
    09/2/2007 6412,0200 1,08% 6343,5600 6419,6100 6339,5200 1.526.296 13.767.888,94
    08/2/2007 6343,5600 -0,29% 6363,5300 6381,6400 6310,6100 1.855.190 14.685.792,86
    07/2/2007 6362,1000 -0,89% 6418,7700 6458,2700 6299,2300 1.330.766 9.791.751,21
    06/2/2007 6419,1500 -0,21% 6433,9000 6506,9300 6396,6500 1.664.030 10.180.344,20
    05/2/2007 6432,8900 -0,11% 6438,6800 6468,2800 6391,4800 1.504.882 6.253.952,33
    02/2/2007 6440,0100 -0,24% 6456,4300 6532,0600 6434,6000 1.463.501 9.627.089,07
    01/2/2007 6455,5200 0,99% 6397,9900 6455,5200 6380,1300 1.611.842 9.120.279,24
    31/1/2007 6391,9300 0,51% 6361,8600 6391,9300 6350,0200 1.709.672 8.976.831,71
    30/1/2007 6359,2400 0,27% 6341,9300 6389,0000 6320,9500 1.997.249 ,00
    29/1/2007 6341,9300 0,01% 6340,9000 6372,2200 6326,3100 2.022.346 6.073.039,80
    26/1/2007 6341,2400 -0,01% 6339,0500 6371,9700 6299,0500 2.964.601 17.670.698,44
    25/1/2007 6341,6500 -0,85% 6396,3300 6402,8800 6329,4300 1.543.922 13.126.319,94
    24/1/2007 6395,9500 -0,13% 6400,6500 6437,8500 6360,3500 1.763.235 9.535.141,93
    23/1/2007 6404,2900 -0,55% 6439,8000 6459,4300 6348,8500 1.953.195 9.035.251,25
    22/1/2007 6439,8000 0,25% 6425,5100 6452,9000 6390,1800 2.101.674 10.087.402,14
    19/1/2007 6423,4600 1,39% 6325,6000 6423,7700 6325,6000 1.986.567 8.930.537,75
    18/1/2007 6335,4000 1,06% 6270,7300 6335,4000 6270,7300 1.695.257 10.273.327,95
    17/1/2007 6269,0700 -0,06% 6273,4000 6275,9100 6240,9100 1.666.025 10.649.817,80
    16/1/2007 6273,0600 -0,05% 6274,4600 6290,8300 6234,6300 997.763 6.595.794,86
    15/1/2007 6276,2700 0,28% 6258,8500 6302,0200 6248,0600 1.757.562 6.152.400,13
    12/1/2007 6258,8500 0,76% 6214,6700 6283,2800 6202,7000 1.899.270 7.555.338,73
    11/1/2007 6211,5000 0,56% 6176,7500 6271,1000 6176,7500 2.046.967 8.537.678,65
    10/1/2007 6176,7500 -1,53% 6273,5900 6273,5900 6146,4600 1.310.817 5.910.234,10
    09/1/2007 6272,9400 0,29% 6253,3800 6312,5000 6230,0100 1.831.528 10.464.706,56
    08/1/2007 6254,7100 -1,00% 6316,4100 6316,8300 6224,0700 1.325.454 7.779.029,88
    05/1/2007 6317,9200 -0,18% 6329,2600 6377,0800 6283,6400 1.730.752 10.071.058,57
    04/1/2007 6329,2700 0,41% 6303,5700 6351,4500 6266,5900 2.254.280 16.761.686,15
    03/1/2007 6303,1900 0,27% 6287,6300 6339,6700 6274,2900 2.247.556 12.950.772,86
    02/1/2007 6286,4200 -0,15% 6293,7800 6350,1400 6270,1800 1.473.451 8.154.966,29
    29/12/2006 6295,7600 1,17% 6226,7200 6295,7600 6218,5500 933.481 5.015.892,56
    28/12/2006 6222,6500 0,25% 6207,5800 6231,2700 6168,0500 1.347.720 6.480.062,30
    27/12/2006 6207,0100 1,12% 6123,7700 6207,0100 6121,1400 16.985.738 23.834.027,60
    22/12/2006 6138,1800 0,00% 6103,3500 6139,1900 6072,7900 1.121.704 9.655.844,31

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

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

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%