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 ΠΡΩΤΕΣ ΥΛΕΣ (ΔΠΥ)

    8.368,26

    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
    29/2/2008 6259,9700 -2,00% 6377,1800 6455,0900 6184,8600 1.185.905 ,00
    28/2/2008 6387,6800 -3,04% 6613,2300 6636,1600 6345,0700 1.362.546 ,00
    27/2/2008 6588,2100 -1,24% 6680,2800 6739,3300 6568,9500 1.016.767 ,00
    26/2/2008 6670,6700 -0,10% 6676,2700 6839,9600 6665,2500 1.297.765 ,00
    25/2/2008 6677,1800 3,78% 6435,0700 6766,9400 6434,6200 1.564.844 ,00
    22/2/2008 6433,7200 0,81% 6379,0300 6454,6200 6292,6000 870.388 ,00
    21/2/2008 6381,7500 2,36% 6266,7000 6417,7900 6266,1800 991.626 ,00
    20/2/2008 6234,8800 -3,07% 6379,2000 6399,4100 6234,8800 826.807 ,00
    19/2/2008 6432,2300 2,66% 6277,9000 6478,0100 6235,9000 874.235 ,00
    18/2/2008 6265,7700 1,23% 6226,6600 6295,4400 6223,7500 428.609 ,00
    15/2/2008 6189,5400 -3,92% 6443,3200 6480,7800 6188,6000 1.558.145 ,00
    14/2/2008 6442,1500 4,01% 6195,3500 6526,6500 6195,3500 2.101.221 ,00
    13/2/2008 6194,0100 1,28% 6114,7100 6231,8700 6094,8000 1.156.314 ,00
    12/2/2008 6115,6100 2,49% 6014,1700 6140,6400 5957,3900 1.367.939 ,00
    11/2/2008 5967,0400 -0,53% 5964,2600 6027,3800 5915,4600 611.884 ,00
    08/2/2008 5999,0800 -0,75% 6044,2500 6140,4400 5981,3200 682.723 ,00
    07/2/2008 6044,2500 0,23% 6015,8500 6098,6800 5927,0000 1.015.416 ,00
    06/2/2008 6030,3400 0,02% 5954,3100 6058,9700 5920,7900 1.095.846 ,00
    05/2/2008 6029,0100 -1,76% 6121,9400 6140,9900 6029,0100 870.845 ,00
    04/2/2008 6137,1500 0,96% 6141,0900 6210,8000 6087,9200 1.081.036 ,00
    01/2/2008 6078,5300 2,65% 6056,5600 6215,4700 6043,1600 2.016.195 ,00
    31/1/2008 5921,8700 -2,51% 6077,6100 6111,8800 5890,8200 1.671.428 ,00
    30/1/2008 6074,5500 0,49% 6044,4900 6196,0100 6024,1100 1.958.460 ,00
    29/1/2008 6044,9400 4,11% 5809,3200 6075,8000 5809,3200 2.203.552 ,00
    28/1/2008 5806,0600 -3,89% 5938,8700 5942,9800 5760,0900 1.446.238 ,00
    25/1/2008 6041,0700 5,45% 5838,0900 6066,6400 5828,8800 3.890.380 ,00
    24/1/2008 5729,0900 7,66% 5387,7700 5734,0100 5387,7700 2.841.039 ,00
    23/1/2008 5321,4600 -4,72% 5664,7700 5860,3500 5286,7800 3.626.652 ,00
    22/1/2008 5585,1500 -1,14% 5634,7100 5774,2300 5134,2600 4.264.754 ,00
    21/1/2008 5649,5600 -11,79% 6263,6900 6263,6900 5624,3400 3.979.319 ,00
    18/1/2008 6405,0000 2,07% 6181,4700 6485,2200 6170,0000 2.883.618 ,00
    17/1/2008 6275,1700 2,51% 6246,7200 6295,0500 6064,6400 2.743.814 ,00
    16/1/2008 6121,3400 -3,31% 6325,0800 6345,1800 6046,5200 3.494.260 ,00
    15/1/2008 6331,1200 -5,25% 6689,2600 6728,1400 6308,8500 1.929.677 ,00
    14/1/2008 6681,7600 -1,90% 6787,7200 6942,5700 6681,7600 1.594.867 ,00
    11/1/2008 6810,9600 -1,22% 6869,4700 7012,4000 6713,3800 2.489.303 ,00
    10/1/2008 6894,8200 -6,55% 7387,7600 7456,5900 6894,8200 3.461.386 ,00
    09/1/2008 7378,2100 -3,83% 7671,4200 7671,4200 7361,9700 1.408.789 ,00
    08/1/2008 7672,3200 -1,04% 7768,9700 7833,7800 7661,2400 1.079.502 ,00
    07/1/2008 7753,0900 -0,88% 7795,2500 7819,4200 7659,4800 654.896 ,00
    04/1/2008 7822,2700 -0,80% 7891,2400 7997,6500 7806,8100 1.783.551 ,00
    03/1/2008 7885,1200 -0,29% 7890,2900 7941,7200 7765,9700 973.601 ,00
    02/1/2008 7908,0400 2,52% 7722,9300 7980,7900 7722,9300 839.253 ,00
    31/12/2007 7713,7500 -0,03% 7715,8700 7768,2100 7648,2100 396.206 2.685.680,73
    28/12/2007 7715,8700 -0,37% 7715,7500 7744,4900 7624,2200 695.350 4.899.756,14
    27/12/2007 7744,6500 -0,66% 7797,3200 7872,7300 7711,8000 559.533 4.093.826,95
    24/12/2007 7796,2800 1,35% 7692,0800 7814,4700 7692,0800 620.100 3.780.692,18
    21/12/2007 7692,0800 -0,35% 7723,5600 7820,0700 7645,4800 1.415.356 8.163.788,06
    20/12/2007 7719,3500 -1,12% 7821,4800 7876,5500 7589,7000 1.334.945 10.775.224,07
    19/12/2007 7806,7500 -0,29% 7859,3900 8100,7000 7804,6100 1.099.171 7.299.691,20
    18/12/2007 7829,7700 -0,89% 7897,0800 7962,9000 7829,7700 1.259.692 10.378.809,82
    17/12/2007 7899,9500 -1,89% 8051,9100 8052,0700 7879,6800 1.501.167 11.222.339,80
    14/12/2007 8052,4500 -0,75% 8128,4400 8278,1000 8052,4500 1.449.451 11.922.048,08
    13/12/2007 8113,1200 0,48% 8078,6400 8237,2300 7998,9000 4.435.641 24.936.858,09
    12/12/2007 8074,4500 1,02% 7898,9800 8082,2700 7862,9600 1.383.433 12.663.943,52
    11/12/2007 7992,9000 -1,22% 8094,1300 8193,7300 7971,1000 1.263.814 8.969.129,80
    10/12/2007 8091,9000 0,10% 8083,8400 8112,1200 7991,3900 807.384 8.451.414,70
    07/12/2007 8083,8400 2,27% 7965,2000 8130,1100 7965,2000 1.088.018 13.094.402,28
    06/12/2007 7904,4100 1,94% 7754,5700 8044,1000 7754,5700 1.440.152 15.543.904,82
    05/12/2007 7754,0500 0,82% 7689,3800 7871,4300 7674,4600 1.065.621 11.253.707,12
    04/12/2007 7691,0800 -2,56% 7892,9200 7927,3700 7681,9400 2.484.215 24.663.507,38
    03/12/2007 7893,5100 -2,38% 8086,4500 8188,2800 7893,5100 951.785 12.521.622,67
    30/11/2007 8085,5700 0,29% 8012,6600 8097,3500 8009,5900 1.274.735 17.968.298,73
    29/11/2007 8061,8900 -0,62% 8122,8500 8232,1900 8031,1300 1.113.819 11.560.243,60
    28/11/2007 8112,3300 1,37% 8003,0300 8117,5600 7983,2200 1.000.272 13.167.739,11
    27/11/2007 8002,5000 -1,84% 8150,1800 8151,0900 7916,4600 956.444 8.876.414,72
    26/11/2007 8152,4400 0,85% 8157,6500 8241,1300 8113,9900 1.207.754 10.636.282,90
    23/11/2007 8083,8000 3,21% 7833,5600 8098,0300 7822,8600 1.623.893 12.609.891,96
    22/11/2007 7832,1400 -0,41% 7863,7700 7925,4400 7622,4500 1.657.692 18.360.384,52
    21/11/2007 7864,5300 -3,83% 8172,4000 8184,5800 7715,1100 2.971.702 21.583.125,40
    20/11/2007 8178,0800 -0,69% 8227,2100 8298,2400 8106,9600 1.651.687 1.763.592.215,00
    19/11/2007 8235,1900 -2,43% 8441,2400 8502,6900 8155,4000 1.104.381 10.501.171,30
    16/11/2007 8440,0400 0,84% 8367,5300 8449,9500 8313,4200 1.082.793 10.008.091,33
    15/11/2007 8369,3800 -3,14% 8640,7800 8654,0400 8351,0600 1.642.525 22.281.320,80
    14/11/2007 8640,7800 0,58% 8599,3000 8815,3900 8599,3000 1.243.269 15.593.753,32
    13/11/2007 8591,2400 -1,00% 8665,5200 8685,2200 8503,4200 1.507.151 1.548.232.802,00
    12/11/2007 8677,9200 -2,73% 8921,9200 8921,9200 8627,2400 2.677.921 31.048.284,49
    09/11/2007 8921,9200 -2,20% 9122,8700 9187,2600 8842,7100 1.392.493 16.656.229,71
    08/11/2007 9122,8700 0,27% 9097,1300 9122,8700 8933,0000 1.028.749 10.169.267,62
    07/11/2007 9098,2400 -0,45% 9139,4900 9198,4100 9050,8800 1.091.340 10.460.017,44
    06/11/2007 9139,4900 1,48% 9007,9800 9139,4900 9007,9800 1.163.701 12.498.650,73
    05/11/2007 9006,1800 -1,13% 9107,7300 9122,3100 8980,2400 621.370 6.502.257,44
    02/11/2007 9108,9500 -0,36% 9127,1500 9135,0300 9056,6200 788.556 12.739.721,38
    01/11/2007 9141,6700 -1,35% 9287,0900 9309,1100 9057,7100 1.222.957 14.002.943,32
    31/10/2007 9266,7200 0,48% 9224,0000 9324,2400 9212,4900 1.220.882 14.513.558,04
    30/10/2007 9222,2000 -1,63% 9380,9000 9384,7800 9222,2000 1.143.773 14.479.700,62
    29/10/2007 9375,4400 -1,31% 9500,8500 9555,7600 9324,9100 1.176.788 25.980.557,85
    26/10/2007 9499,9400 -0,19% 9462,5400 9532,6400 9457,0800 475.182 5.005.506,23
    25/10/2007 9517,7800 0,97% 9423,8900 9592,5600 9423,8900 944.400 12.835.050,95
    24/10/2007 9426,3700 -0,08% 9436,3800 9499,0300 9371,8200 673.372 6.744.524,82
    23/10/2007 9434,1800 1,53% 9306,8000 9459,6800 9306,8000 1.742.536 14.841.752,24
    22/10/2007 9292,2300 -1,85% 9455,2200 9455,2200 9174,0500 4.826.438 21.628.924,48
    19/10/2007 9467,2500 -0,97% 9559,9900 9609,7400 9467,2500 779.379 10.693.004,71
    18/10/2007 9559,9900 -1,14% 9671,8000 9679,0300 9497,4500 1.826.905 24.282.331,89
    17/10/2007 9670,6200 0,08% 9663,2700 9748,8700 9636,8400 1.045.716 9.765.540,05
    16/10/2007 9663,2700 -1,23% 9778,4700 9784,4900 9617,8600 966.030 12.108.098,26
    15/10/2007 9783,8900 0,01% 9785,4400 9865,5400 9732,1500 701.461 9.793.363,79
    12/10/2007 9782,7400 -1,02% 9881,6500 9881,6500 9728,1000 1.035.899 12.837.287,95
    11/10/2007 9883,7300 1,39% 9748,6000 9930,9200 9748,6000 1.330.228 15.178.639,20
    10/10/2007 9748,6000 0,28% 9723,7700 9796,1300 9627,1700 1.080.419 15.951.291,09
    09/10/2007 9720,9800 1,58% 9569,3800 9744,3500 9541,7400 2.038.659 18.558.219,61
    08/10/2007 9569,3800 -1,36% 9701,3800 9803,1600 9558,0600 1.140.149 12.779.040,31
    05/10/2007 9701,0200 -0,37% 9737,2900 9849,3100 9696,0000 1.370.418 11.320.117,54
    04/10/2007 9737,2900 -0,35% 9777,2700 9781,8900 9676,1400 1.696.589 13.422.369,00
    03/10/2007 9771,4200 0,51% 9721,4300 9798,4500 9688,2400 1.070.422 13.096.289,45
    02/10/2007 9721,4300 0,96% 9653,2700 9891,5400 9653,2700 1.379.535 17.211.150,00
    01/10/2007 9629,1300 2,53% 9395,7300 9648,5400 9361,1700 1.511.375 23.609.397,40
    28/9/2007 9391,2700 2,60% 9152,9300 9397,4800 9150,9100 1.488.017 25.892.314,01
    27/9/2007 9152,9300 -0,01% 9156,4300 9256,7300 9114,2200 1.889.748 27.923.863,71
    26/9/2007 9153,8200 0,45% 9114,6800 9215,8800 9112,5500 1.011.082 8.576.369,64
    25/9/2007 9113,0300 -0,91% 9199,0000 9244,5600 9108,7200 936.939 10.533.376,30
    24/9/2007 9197,0500 1,69% 9045,0900 9205,9000 9045,0900 937.350 8.330.054,81
    21/9/2007 9044,5700 1,47% 8913,1300 9079,4500 8912,9500 1.253.657 11.472.775,56
    20/9/2007 8913,9700 1,62% 8772,3300 8945,7500 8738,1900 838.440 7.359.955,79
    19/9/2007 8771,6300 2,69% 8550,8200 8828,4200 8548,7600 1.292.722 12.512.019,55
    18/9/2007 8541,8600 0,46% 8502,8400 8563,8100 8456,6100 807.465 10.115.313,54
    17/9/2007 8502,8400 -0,51% 8547,9500 8642,0400 8423,9100 3.117.217 20.283.761,56
    14/9/2007 8546,7700 -0,64% 8601,6800 8658,5200 8521,8400 680.490 6.447.461,81
    13/9/2007 8601,6800 -0,03% 8604,3400 8632,8900 8458,8100 893.007 10.683.770,06
    12/9/2007 8604,3400 -0,70% 8664,0000 8714,5800 8585,2400 520.765 4.885.475,22
    11/9/2007 8664,7100 0,27% 8644,6400 8781,5000 8635,3100 581.663 5.564.155,81
    10/9/2007 8641,6400 -1,54% 8776,0500 8776,0500 8582,8100 572.667 4.586.770,97
    07/9/2007 8777,2200 0,10% 8771,1200 8929,4900 8764,9700 987.905 15.028.871,25
    06/9/2007 8768,1800 0,70% 8706,5300 8768,1800 8649,8800 615.980 6.779.411,16
    05/9/2007 8707,1200 0,11% 8697,3900 8772,7800 8681,5500 565.324 7.739.966,12
    04/9/2007 8697,3900 -1,24% 8805,4300 8813,9400 8686,3900 531.581 6.000.166,81
    03/9/2007 8806,3200 0,67% 8751,3300 8851,2100 8751,3300 659.409 6.603.367,57
    31/8/2007 8748,1000 2,95% 8497,5800 8785,0200 8497,5800 1.228.321 13.889.656,08
    30/8/2007 8497,5800 1,10% 8407,7300 8576,1900 8407,7300 864.209 8.550.209,38
    29/8/2007 8404,9400 0,23% 8377,8600 8427,7700 8201,1600 1.003.841 10.582.045,11
    28/8/2007 8385,4200 -1,14% 8481,1500 8481,1500 8357,8600 612.922 4.766.796,24
    27/8/2007 8482,4600 -0,60% 8531,6400 8541,2400 8419,2100 1.298.892 13.282.339,98
    24/8/2007 8533,5200 -0,95% 8616,7700 8616,7700 8490,4900 570.511 5.326.196,14
    23/8/2007 8615,2400 0,03% 8614,3400 8745,0200 8584,9300 1.421.921 11.703.494,73
    22/8/2007 8612,2300 2,59% 8394,7300 8623,2300 8384,6700 861.476 6.477.153,47
    21/8/2007 8394,7300 -0,30% 8423,8900 8467,0600 8308,3400 847.381 6.343.820,30
    20/8/2007 8419,6100 0,02% 8427,0000 8614,5900 8385,2800 909.233 8.537.892,11
    17/8/2007 8417,6600 4,31% 8069,9300 8428,4800 7960,5000 1.274.529 11.991.262,98
    16/8/2007 8069,9300 -3,87% 8380,0800 8380,0800 7968,9100 1.563.778 14.051.789,61
    14/8/2007 8394,4800 1,30% 8285,7400 8429,6300 8236,8800 836.665 6.398.197,08
    13/8/2007 8286,4500 0,10% 8281,5200 8423,5100 8252,6200 1.233.183 8.902.182,83
    10/8/2007 8278,1400 -3,31% 8393,9600 8460,5900 8161,6800 2.378.322 18.914.711,85
    09/8/2007 8561,3500 -3,21% 8847,0200 8847,6700 8537,4100 2.232.566 21.495.956,06
    08/8/2007 8845,2400 -2,83% 9105,0500 9160,9900 8841,9200 1.566.397 14.799.703,21
    07/8/2007 9102,9200 -0,86% 9183,4700 9337,1500 9093,6300 710.634 6.252.732,58
    06/8/2007 9181,8700 -2,26% 9387,8400 9387,8400 9154,1000 662.904 6.486.131,67
    03/8/2007 9394,3400 -1,01% 9491,2800 9554,7100 9372,8300 1.417.781 13.509.391,32
    02/8/2007 9489,7500 0,04% 9486,1800 9578,5500 9444,4100 969.649 9.631.436,21
    01/8/2007 9486,3400 -0,63% 9529,1200 9534,8300 9192,2400 1.419.281 13.885.013,97
    31/7/2007 9546,6300 2,67% 9301,8400 9546,6300 9301,8400 1.443.408 18.850.113,51
    30/7/2007 9298,1100 -0,55% 9346,6500 9380,3100 9225,6000 1.557.746 18.990.330,67
    27/7/2007 9349,8900 -2,08% 9537,3500 9537,3500 9168,9800 1.740.166 16.753.163,66
    26/7/2007 9548,9600 -3,32% 9902,9400 9916,7200 9539,7300 1.520.020 12.875.966,10
    25/7/2007 9876,8000 -0,62% 9934,8500 9936,1900 9787,6900 1.257.140 15.654.113,57
    24/7/2007 9938,5700 -1,16% 10057,6200 10110,1700 9885,3700 1.821.218 14.882.046,41
    23/7/2007 10055,2200 0,56% 9942,3400 10097,1500 9939,2700 1.295.143 15.810.342,40
    20/7/2007 9999,0100 0,16% 9990,2600 10016,4900 9950,7000 1.281.032 10.084.391,36
    19/7/2007 9983,5100 0,47% 9938,2500 10031,7100 9938,2500 2.034.050 12.638.805,57
    18/7/2007 9936,7900 0,74% 9866,1900 9956,1500 9730,6900 1.665.442 23.415.169,04
    17/7/2007 9864,2600 2,04% 9671,5400 9864,3800 9631,0500 1.738.707 30.902.349,40
    16/7/2007 9666,9200 -0,66% 9735,2400 9751,3100 9648,4000 1.440.464 12.157.185,93
    13/7/2007 9731,1200 1,83% 9560,7200 9739,0200 9560,7200 2.469.004 26.586.406,60
    12/7/2007 9555,9200 0,86% 9474,3900 9586,2100 9474,3900 1.502.077 11.779.518,70
    11/7/2007 9474,3900 -0,74% 9539,5400 9539,5400 9397,4400 798.485 5.971.976,54
    10/7/2007 9545,1500 -0,70% 9612,4300 9686,7100 9545,1500 1.301.631 10.403.011,56
    09/7/2007 9612,5100 0,07% 9609,8400 9719,4500 9609,8400 1.521.314 8.411.048,68
    06/7/2007 9606,2100 0,12% 9596,7700 9689,3900 9592,4700 1.479.954 9.156.668,25
    05/7/2007 9594,8000 0,30% 9565,8900 9598,9000 9515,8500 756.182 5.141.523,87
    04/7/2007 9566,2900 0,09% 9558,9400 9606,7200 9509,1200 1.038.560 8.688.815,48
    03/7/2007 9558,0200 1,35% 9431,6500 9600,3700 9431,6500 1.396.085 18.235.837,63
    02/7/2007 9430,4800 0,28% 9400,8800 9430,4800 9356,3600 977.606 8.661.788,55
    29/6/2007 9403,9400 0,46% 9360,4200 9418,7500 9301,8300 875.028 11.283.296,62
    28/6/2007 9360,4200 0,42% 9324,6800 9411,1900 9319,9000 1.069.461 9.079.610,02
    27/6/2007 9321,7100 -0,29% 9348,8100 9357,7400 9215,4000 1.394.393 10.768.556,72
    26/6/2007 9348,8100 -0,59% 9404,6500 9404,6500 9296,8000 1.086.526 7.902.076,26
    25/6/2007 9404,6500 -1,03% 9498,2800 9527,5900 9346,9100 1.724.168 16.728.973,98
    22/6/2007 9502,8300 -0,33% 9610,0200 9647,0800 9483,3300 1.645.074 14.397.102,83
    21/6/2007 9534,2700 -0,02% 9534,2000 9601,9900 9499,4100 2.596.884 35.044.093,43
    20/6/2007 9536,5200 1,35% 9411,8200 9603,4100 9411,8200 1.870.417 32.010.809,10
    19/6/2007 9409,3300 1,13% 9301,8500 9412,9700 9278,3000 1.714.765 17.169.282,76
    18/6/2007 9304,0800 0,68% 9316,3800 9360,9400 9235,7100 1.482.903 14.708.378,61
    15/6/2007 9241,5000 0,04% 9237,5300 9298,8900 9207,0800 1.637.796 18.269.196,26
    14/6/2007 9237,5300 0,92% 9153,2300 9306,2200 9153,2300 1.315.827 13.089.076,10
    13/6/2007 9153,2300 -1,08% 9252,8500 9252,8500 9135,7700 768.762 8.057.403,73
    12/6/2007 9253,0200 -0,17% 9267,1200 9343,1300 9199,6500 1.337.679 11.550.277,84
    11/6/2007 9269,0800 0,54% 9224,9700 9330,5100 9224,9700 980.715 7.174.246,18
    08/6/2007 9219,2200 1,50% 9072,2000 9229,7800 8932,3600 1.432.801 10.666.427,23
    07/6/2007 9083,3900 -0,53% 9132,1600 9161,2300 9039,6900 1.158.060 8.099.118,02
    06/6/2007 9131,7300 -1,41% 9267,3400 9267,7000 9062,7600 1.056.722 9.372.325,85
    05/6/2007 9262,3100 -0,60% 9318,6900 9391,9900 9227,0100 1.454.257 13.569.655,40
    04/6/2007 9318,2900 0,07% 9308,9100 9345,1400 9279,3500 2.079.241 25.842.344,46
    01/6/2007 9311,3100 0,65% 9250,7900 9344,4100 9199,6000 1.223.403 12.353.060,86
    31/5/2007 9250,7900 0,04% 9250,1600 9381,1700 9199,2800 1.168.620 10.525.385,73
    30/5/2007 9247,3500 -0,26% 9249,8300 9254,8500 9147,4400 1.611.296 13.463.994,85
    29/5/2007 9271,7400 0,11% 9261,9300 9291,5100 9230,8300 1.340.766 10.408.999,13
    25/5/2007 9261,3600 -0,71% 9324,5400 9324,5400 9234,5500 1.236.598 8.165.125,56
    24/5/2007 9327,8100 0,01% 9347,5400 9347,5400 9257,5500 1.703.966 13.956.374,92
    23/5/2007 9326,8200 0,56% 9274,7400 9348,9000 9274,7400 1.510.741 15.160.504,10
    22/5/2007 9274,7400 0,25% 9231,1900 9291,2000 9231,1900 1.185.660 13.036.165,04
    21/5/2007 9251,3400 -0,57% 9310,6300 9351,7500 9229,5600 1.569.052 11.014.978,99
    18/5/2007 9304,1400 -0,21% 9324,6100 9385,6000 9252,2200 1.601.566 13.935.000,58
    17/5/2007 9323,7500 -1,42% 9459,9600 9493,8100 9320,5900 2.282.082 15.389.545,29
    16/5/2007 9457,9700 -0,45% 9503,9600 9503,9600 9392,5900 1.174.492 8.336.782,26
    15/5/2007 9501,0500 2,06% 9309,3400 9577,6500 9309,3400 2.393.143 23.840.224,43
    14/5/2007 9309,1200 -0,13% 9384,6000 9397,2100 9282,3900 1.831.744 19.914.273,64
    11/5/2007 9321,3500 -1,50% 9460,2100 9460,2100 9260,5400 11.478.375 174.662.579,13
    10/5/2007 9463,1900 0,64% 9409,8100 9581,4900 9409,8100 1.304.108 10.719.153,76
    09/5/2007 9402,7300 -0,16% 9422,3800 9478,5200 9375,9600 1.161.346 7.926.169,78
    08/5/2007 9418,0100 -0,41% 9457,1100 9487,7400 9383,6400 1.159.350 10.559.907,32
    07/5/2007 9456,4600 1,34% 9336,4800 9567,9200 9315,7900 1.091.042 10.328.135,63
    04/5/2007 9331,3100 0,36% 9298,1500 9381,5300 9234,9400 1.285.659 13.713.769,22
    03/5/2007 9298,1500 -1,17% 9411,4700 9466,1500 9298,1500 1.211.747 13.568.820,00
    02/5/2007 9407,9300 0,38% 9372,1900 9481,6600 9370,1400 1.190.719 12.728.116,10
    30/4/2007 9372,1900 0,20% 9353,0300 9483,1500 9336,5300 888.920 ,00
    27/4/2007 9353,0300 -0,59% 9406,9400 9437,3200 9270,0600 1.542.551 15.390.792,56
    26/4/2007 9408,6600 -1,20% 9523,3200 9564,2900 9408,6600 1.141.053 12.817.737,12
    25/4/2007 9523,3200 0,06% 9523,0500 9623,7200 9508,4300 1.156.714 10.483.931,40
    24/4/2007 9517,4600 0,26% 9493,5800 9538,0600 9382,0000 1.144.953 9.772.857,56
    23/4/2007 9492,8800 0,27% 9466,8500 9576,6900 9466,8500 1.331.564 14.027.231,47
    20/4/2007 9467,5500 2,56% 9232,2700 9510,9900 9232,2700 2.057.859 21.418.882,81
    19/4/2007 9230,9900 -0,15% 9197,6200 9241,9400 9058,0700 1.436.315 11.322.850,67
    18/4/2007 9244,8900 -2,02% 9433,3600 9496,9700 9244,8900 1.533.258 16.814.624,65
    17/4/2007 9435,2400 0,85% 9337,0400 9497,5100 9332,4900 2.254.329 25.508.751,03
    16/4/2007 9356,1300 -0,40% 9399,6300 9464,1400 9313,2900 2.048.231 17.089.951,93
    13/4/2007 9393,6600 0,62% 9340,5900 9514,7900 9340,5900 1.327.922 12.579.603,06
    12/4/2007 9335,8600 -2,17% 9540,0500 9540,0500 9326,4500 1.352.238 13.481.677,25
    11/4/2007 9542,6500 0,14% 9529,3900 9557,2500 9489,4700 1.787.094 20.039.891,70
    10/4/2007 9529,1100 1,03% 9441,5600 9585,7500 9441,5600 1.737.835 ,00
    05/4/2007 9431,7700 1,46% 9299,2800 9446,2600 9287,3600 1.299.766 13.406.738,43
    04/4/2007 9295,8700 0,43% 9260,8300 9358,3300 9223,3300 2.207.350 11.702.016,28
    03/4/2007 9255,6700 -1,92% 9441,3000 9558,7400 9164,2300 4.786.356 41.951.986,04
    02/4/2007 9436,6500 2,26% 9227,3000 9436,6500 9210,9600 2.906.872 20.275.853,26
    30/3/2007 9228,4500 0,43% 9190,1000 9267,6300 9171,0200 3.059.248 20.689.167,09
    29/3/2007 9189,2400 0,56% 9137,6900 9265,4600 9137,6900 3.048.029 28.902.528,37
    28/3/2007 9138,1200 -0,93% 9223,9900 9299,3900 8968,5800 2.751.867 31.146.307,23
    27/3/2007 9223,9900 0,40% 9210,6900 9286,3400 9150,5600 2.406.248 24.223.589,99
    26/3/2007 9186,9400 0,43% 9147,9000 9295,8200 9147,9000 1.599.503 18.606.714,23
    23/3/2007 9147,9000 1,46% 9020,0200 9229,4200 9006,1000 2.026.647 21.743.971,45
    22/3/2007 9015,9600 3,31% 8738,8800 9031,3200 8738,8800 3.270.225 30.319.929,05
    21/3/2007 8727,0100 2,61% 8504,9000 8728,4200 8504,9000 2.080.759 1.815.412.860,00
    20/3/2007 8505,1100 -0,26% 8527,1900 8600,8300 8440,7300 1.189.872 14.601.637,29
    19/3/2007 8527,1900 0,34% 8486,1100 8631,2700 8486,1100 1.183.603 15.666.500,00
    16/3/2007 8498,6100 0,75% 8383,7900 8522,5800 8383,7900 1.243.516 17.765.722,64
    15/3/2007 8435,2700 1,32% 8446,6500 8586,9700 8397,6100 2.331.382 23.431.708,62
    14/3/2007 8325,4000 -1,39% 8422,3500 8422,9100 8025,8100 3.236.727 35.456.724,22
    13/3/2007 8442,5300 -0,94% 8522,2200 8634,9500 8411,7400 20.330.780 117.750.042,59
    12/3/2007 8522,2200 1,16% 8427,5800 8720,2500 8427,5800 1.673.070 26.031.943,50
    09/3/2007 8424,5900 1,34% 8312,7400 8483,3200 8280,7100 1.285.096 ,00
    08/3/2007 8313,3200 2,48% 8114,3300 8341,2600 8114,3300 1.329.933 12.525.566,54
    07/3/2007 8112,3700 0,14% 8101,8000 8273,5200 8101,8000 1.829.475 26.543.288,12
    06/3/2007 8100,9500 3,61% 7820,3100 8110,8500 7820,3100 1.369.022 19.911.145,36
    05/3/2007 7818,6000 -3,49% 7779,6600 7860,4200 7720,0600 2.065.584 22.136.779,42
    02/3/2007 8101,2300 1,17% 8008,5200 8229,3200 7918,8300 2.051.298 22.292.308,20
    01/3/2007 8007,9300 -4,88% 8425,0100 8637,8700 7946,3700 2.483.700 27.786.371,48
    28/2/2007 8419,0000 0,82% 8334,9300 8535,2700 8007,3600 3.211.805 38.117.687,77
    27/2/2007 8350,1500 -7,27% 8997,1800 8997,1800 8350,1500 4.405.038 40.716.598,48
    26/2/2007 9004,3200 -0,66% 8993,5200 9114,4700 8993,5200 1.985.954 14.712.966,21
    23/2/2007 9064,5800 -0,15% 9077,3600 9168,9500 8997,6400 2.595.031 17.594.837,25
    22/2/2007 9078,4400 2,63% 8854,1100 9082,8600 8854,1100 2.382.016 19.014.638,51
    21/2/2007 8845,5500 -2,22% 9048,2900 9197,7100 8845,5500 3.561.396 30.222.632,65
    20/2/2007 9046,2300 4,76% 8633,5300 9103,9500 8633,5300 3.056.937 37.963.271,29
    16/2/2007 8635,2000 3,55% 8339,3000 8679,0700 8339,3000 1.773.487 33.902.078,09
    15/2/2007 8339,3000 0,84% 8268,5200 8389,7500 8268,5200 914.761 13.803.478,78
    14/2/2007 8269,5800 2,39% 8108,7000 8292,5400 8064,6900 1.466.811 20.347.139,95
    13/2/2007 8076,5000 -0,21% 8092,2700 8187,2500 7948,0900 1.563.383 25.131.609,24
    12/2/2007 8093,1200 -3,10% 8348,5600 8350,8600 8076,1400 1.705.191 19.805.575,22
    09/2/2007 8352,3500 -0,35% 8380,4200 8419,1900 8310,3900 1.488.116 17.890.272,21
    08/2/2007 8381,2700 -1,14% 8477,4000 8502,7800 8367,6400 1.786.796 17.959.636,11
    07/2/2007 8477,9000 0,11% 8469,4400 8553,1000 8438,8000 1.386.222 14.419.428,24
    06/2/2007 8468,5800 -0,50% 8510,8400 8513,1900 8416,3600 1.448.412 13.855.456,27
    05/2/2007 8510,8400 0,17% 8494,9300 8649,5000 8426,3100 2.367.790 23.595.897,89
    02/2/2007 8496,3700 2,51% 8292,0600 8538,2600 8290,0100 4.495.233 36.101.516,43
    01/2/2007 8288,6400 1,98% 8127,8900 8288,6400 8127,8900 1.931.885 19.419.534,35
    31/1/2007 8127,8900 0,78% 8029,0100 8197,1400 8029,0100 1.328.410 12.690.887,23
    30/1/2007 8065,3700 -0,24% 8083,9900 8110,7200 8033,0500 1.142.013 ,00
    29/1/2007 8084,6300 -0,21% 8100,0100 8153,1000 8055,4700 1.044.745 9.679.932,43
    26/1/2007 8101,4200 0,55% 8056,1800 8117,8400 7956,8800 1.710.855 16.968.079,35
    25/1/2007 8057,1200 0,55% 8014,2500 8145,4600 8014,2500 1.592.686 15.788.972,72
    24/1/2007 8013,3900 2,49% 7804,0600 8013,3900 7804,0600 1.000.280 16.621.502,87
    23/1/2007 7818,9100 -1,53% 7939,9700 7939,9700 7749,2700 981.962 11.314.480,99
    22/1/2007 7940,5000 0,46% 7909,5300 8053,6000 7907,5100 847.376 12.872.410,56
    19/1/2007 7904,3200 -0,12% 7888,2800 7942,6800 7842,6600 960.117 11.536.029,25
    18/1/2007 7913,6300 0,66% 7861,5700 7977,1600 7861,5700 1.703.552 16.749.539,60
    17/1/2007 7861,5700 0,40% 7830,1100 7930,8300 7802,1400 1.183.120 13.980.897,60
    16/1/2007 7830,5400 -1,32% 7936,0500 7979,6900 7823,9500 1.230.452 22.037.955,70
    15/1/2007 7934,9400 1,48% 7818,8500 8002,1800 7818,8500 1.519.130 23.554.914,42
    12/1/2007 7818,8500 2,44% 7629,7000 7898,6400 7629,7000 1.543.611 28.021.932,87
    11/1/2007 7632,2900 1,74% 7504,6500 7662,4600 7504,6500 1.193.635 16.219.392,41
    10/1/2007 7501,4700 -1,25% 7591,8400 7591,8400 7436,8300 1.126.511 11.933.897,97
    09/1/2007 7596,2600 0,73% 7541,3300 7720,7200 7516,6500 3.198.774 31.857.406,30
    08/1/2007 7541,4600 -0,45% 7574,2600 7574,2600 7476,9800 1.252.174 15.274.477,42
    05/1/2007 7575,7700 -1,41% 7684,4700 7684,4700 7571,7400 1.129.460 12.637.239,25
    04/1/2007 7683,9800 -0,61% 7730,1100 7730,1100 7610,3100 1.260.875 11.834.010,01
    03/1/2007 7730,8800 -0,63% 7781,5800 7829,2100 7730,8800 1.766.097 14.162.208,00
    02/1/2007 7780,0400 1,65% 7655,5700 7786,2100 7651,7700 2.064.931 17.349.148,46
    29/12/2006 7653,4500 0,68% 7599,5100 7653,4500 7590,7300 947.417 11.052.588,15
    28/12/2006 7601,6700 0,36% 7574,6900 7641,2900 7539,9600 988.027 10.185.742,70
    27/12/2006 7574,6900 1,51% 7461,8700 7597,0600 7461,8700 766.047 9.966.693,74
    22/12/2006 7461,8700 1,62% 7342,5700 7470,5200 7342,5700 579.704 18.459.424,68
    21/12/2006 7342,5700 0,00% 7395,8400 7460,9800 7330,6700 995.808 10.005.174,72

    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.%