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 ΤΗΛΕΠΙΚΟΙΝΩΝΙΕΣ (ΔΤΛ)

    3.621,60

    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 5132,5400 0,97% 5082,1400 5162,9900 4972,7600 1.701.132 ,00
    29/2/2008 5083,3200 -1,27% 4979,4100 5164,1700 4979,4100 3.978.592 ,00
    28/2/2008 5148,9400 -2,43% 5315,3800 5347,0100 5039,5600 3.559.097 ,00
    27/2/2008 5277,0900 -3,50% 5479,4500 5501,3200 5275,9100 2.065.227 ,00
    26/2/2008 5468,5100 -2,17% 5591,1900 5695,1000 5468,5100 3.834.410 ,00
    25/2/2008 5590,0100 1,39% 5514,6200 5634,9400 5514,6200 2.038.549 ,00
    22/2/2008 5513,4400 -2,35% 5647,0600 5647,0600 5443,5300 2.540.464 ,00
    21/2/2008 5645,8800 0,49% 5618,5300 5674,4100 5614,2500 2.476.855 ,00
    20/2/2008 5618,5300 -4,02% 5744,3200 5783,7900 5618,5300 2.218.676 ,00
    19/2/2008 5853,7000 1,71% 5755,2600 5853,7000 5662,2900 1.294.511 ,00
    18/2/2008 5755,2600 1,06% 5613,0700 5760,7300 5613,0700 2.090.930 ,00
    15/2/2008 5695,1000 -2,89% 5864,6400 5864,6400 5673,2200 1.749.746 ,00
    14/2/2008 5864,6400 2,17% 5741,2100 5864,6400 5741,2100 2.709.452 ,00
    13/2/2008 5740,0300 -0,78% 5784,9700 5828,7200 5707,2200 1.992.598 ,00
    12/2/2008 5784,9700 2,44% 5761,9100 5784,9700 5681,0600 1.979.249 ,00
    11/2/2008 5647,0600 -0,96% 5652,5300 5746,6800 5614,2500 1.218.144 ,00
    08/2/2008 5701,7500 -0,50% 5730,2800 5795,9000 5701,7500 2.824.222 ,00
    07/2/2008 5730,2800 -2,69% 5823,2500 5911,9300 5697,4600 2.383.297 ,00
    06/2/2008 5888,8800 -2,80% 5949,0400 6145,9200 5784,9700 2.742.733 ,00
    05/2/2008 6058,4200 0,96% 5934,9900 6141,6300 5906,4700 2.425.403 ,00
    04/2/2008 6000,6200 3,98% 5951,4000 6000,6200 5852,9600 15.239.776 ,00
    01/2/2008 5770,9200 1,37% 5780,6800 5843,2000 5701,0100 3.011.380 ,00
    31/1/2008 5693,1700 -3,07% 5873,6500 5961,1600 5583,7900 2.938.812 ,00
    30/1/2008 5873,6500 -3,05% 6059,6000 6059,6000 5873,6500 1.546.708 ,00
    29/1/2008 6058,4200 1,84% 5951,4000 6223,6700 5951,4000 6.433.716 ,00
    28/1/2008 5949,0400 -2,68% 6056,0500 6056,0500 5935,7400 4.047.611 ,00
    25/1/2008 6113,1100 4,19% 5905,2800 6212,7300 5845,1300 2.722.602 ,00
    24/1/2008 5867,0000 4,44% 5784,9700 5867,0000 5675,5900 3.433.475 ,00
    23/1/2008 5617,3500 -1,76% 5871,2900 5885,7700 5507,9700 4.046.751 ,00
    22/1/2008 5718,1600 -3,22% 5904,8500 5947,8500 5616,1700 16.236.947 ,00
    21/1/2008 5908,3900 -4,30% 5968,9900 6056,4900 5738,8500 4.670.770 ,00
    18/1/2008 6173,7000 -2,49% 6329,9400 6329,9400 6119,0100 3.167.889 ,00
    17/1/2008 6331,1200 -1,75% 6416,2600 6478,7800 6269,7800 2.554.374 ,00
    16/1/2008 6443,6100 -2,47% 6605,3200 6605,3200 6323,2900 7.402.249 ,00
    15/1/2008 6606,5000 -2,53% 6690,1500 6709,6600 6606,5000 5.229.389 ,00
    14/1/2008 6777,6500 0,90% 6673,3100 6777,6500 6590,5300 8.144.875 ,00
    11/1/2008 6717,0600 -0,54% 6638,8700 6726,8100 6576,3500 7.331.425 ,00
    10/1/2008 6753,7200 -0,90% 6815,0600 6849,0600 6663,1100 3.511.917 ,00
    09/1/2008 6815,0600 -0,75% 6865,4600 6866,6500 6770,1300 4.076.201 ,00
    08/1/2008 6866,6500 -0,03% 6770,5700 6895,1700 6770,5700 2.745.474 ,00
    07/1/2008 6869,0100 -0,16% 6770,5700 6929,1700 6770,5700 8.371.959 ,00
    04/1/2008 6879,9500 -0,03% 6882,3100 6975,2800 6860,4300 2.856.634 ,00
    03/1/2008 6882,3100 -1,60% 6994,0500 6994,0500 6878,0200 2.081.530 ,00
    02/1/2008 6994,0500 0,82% 6937,0000 6994,0500 6871,3700 2.594.651 ,00
    31/12/2007 6937,0000 0,81% 6882,3100 6991,6900 6881,1300 1.655.009 21.320.069,59
    28/12/2007 6881,1300 0,86% 6822,1500 6897,5300 6778,4000 3.396.592 16.548.664,97
    27/12/2007 6822,1500 0,79% 6801,4500 6884,6700 6795,9900 2.585.371 16.036.759,19
    24/12/2007 6768,6400 1,13% 6715,1300 6768,6400 6715,1300 1.317.283 6.461.946,50
    21/12/2007 6693,2600 -0,02% 6694,4400 6698,7300 6557,7100 2.343.500 30.149.497,30
    20/12/2007 6694,4400 3,47% 6471,3900 6694,4400 6431,9300 2.831.329 25.084.145,11
    19/12/2007 6470,2100 -0,48% 6501,1000 6668,2700 6470,2100 2.561.870 32.299.433,47
    18/12/2007 6501,1000 1,28% 6419,1600 6545,0500 6396,0400 3.866.484 31.218.924,97
    17/12/2007 6419,1600 -1,99% 6548,2300 6548,2300 6377,4900 13.383.919 260.725.658,16
    14/12/2007 6549,3000 -2,64% 6677,3100 6732,0500 6521,9300 5.767.999 48.274.064,23
    13/12/2007 6726,5700 -2,34% 6783,4300 6833,7600 6695,8600 2.474.409 17.455.254,29
    12/12/2007 6887,4300 4,04% 6477,9800 6887,4300 6477,9800 3.231.214 33.205.789,98
    11/12/2007 6620,2900 -1,96% 6753,7800 6782,2100 6577,5700 3.709.568 26.250.212,39
    10/12/2007 6752,7200 4,03% 6489,9900 6752,7200 6489,9900 4.137.553 59.431.031,11
    07/12/2007 6491,0500 -4,74% 6841,3600 6994,6200 6469,1600 3.223.904 63.349.346,94
    06/12/2007 6813,9900 0,10% 6807,4500 7021,9800 6785,5600 4.519.422 90.651.990,95
    05/12/2007 6807,4500 0,96% 6743,9000 6933,3500 6743,9000 2.183.560 17.730.055,59
    04/12/2007 6742,8300 -0,34% 6765,7900 6782,2100 6731,8900 1.572.439 24.244.582,69
    03/12/2007 6765,7900 -0,83% 6822,6500 6859,9000 6723,0700 2.295.868 16.024.933,81
    30/11/2007 6822,6500 0,15% 6812,7700 6975,9100 6729,6000 4.830.103 165.833.391,78
    29/11/2007 6812,7700 1,93% 6685,6500 6875,1000 6685,6500 2.738.495 85.532.681,20
    28/11/2007 6683,5300 -0,02% 6686,8800 6782,0500 6643,0900 3.419.677 56.939.986,53
    27/11/2007 6684,7500 -2,27% 6839,1800 6839,1800 6624,3200 3.226.852 75.383.264,54
    26/11/2007 6839,7700 -0,93% 6959,3200 6959,3200 6825,6800 2.889.029 43.658.815,44
    23/11/2007 6903,7800 -0,47% 6936,1500 7013,0700 6843,9500 31.582.241 778.990.510,80
    22/11/2007 6936,1500 0,35% 6911,4500 6955,7000 6835,3500 2.786.329 62.121.984,70
    21/11/2007 6911,8900 0,14% 6902,2500 6923,4000 6720,7100 4.558.017 90.699.438,00
    20/11/2007 6902,2500 0,01% 6949,4600 6949,4600 6864,9600 2.680.687 6.158.107.906,00
    19/11/2007 6901,2300 -1,45% 7003,5500 7003,9800 6885,3000 5.821.161 136.531.092,80
    16/11/2007 7003,1200 -0,88% 7064,9600 7064,9600 6937,9400 2.945.307 47.353.348,31
    15/11/2007 7064,9600 0,02% 7063,6600 7115,8700 7048,1600 5.159.330 108.476.975,92
    14/11/2007 7063,6600 -0,62% 7108,7700 7187,9900 7028,2500 7.061.038 169.841.410,16
    13/11/2007 7107,9100 0,00% 7107,9100 7175,1800 7104,3600 20.172.367 50.860.943.800,00
    12/11/2007 7107,9100 4,23% 6819,2500 7207,0400 6819,2500 40.170.535 1.001.380.492,78
    09/11/2007 6819,2500 -0,01% 6819,6800 6820,5400 6819,2500 389.894 237.976,11
    08/11/2007 6819,6800 -0,22% 6834,8700 6834,8700 6730,8300 2.519.190 50.718.091,16
    07/11/2007 6834,8700 0,08% 6829,2800 6878,5300 6801,2500 2.490.147 44.258.084,08
    06/11/2007 6829,2800 1,05% 6758,6500 6864,5200 6758,6500 4.292.244 64.953.511,17
    05/11/2007 6758,6500 -0,55% 6795,7100 6795,7100 6746,7100 1.713.664 28.253.605,23
    02/11/2007 6795,7100 -0,38% 6713,8300 6837,7200 6713,8300 1.666.279 35.696.033,50
    01/11/2007 6821,7900 0,52% 6815,0300 6827,2300 6760,9400 2.223.598 41.827.694,79
    31/10/2007 6786,7200 -0,12% 6795,0900 6806,3300 6767,2100 2.322.699 44.585.096,14
    30/10/2007 6794,6600 -0,02% 6783,8800 6808,5500 6732,0800 1.619.414 29.801.199,86
    29/10/2007 6795,8300 -0,48% 6828,8000 6843,0300 6795,8300 1.748.304 34.272.540,75
    26/10/2007 6828,8000 0,25% 6790,6100 6856,0300 6778,1700 2.479.656 53.298.770,32
    25/10/2007 6811,9400 -0,52% 6847,8200 6884,0900 6811,9400 3.444.384 79.041.617,58
    24/10/2007 6847,3800 -1,57% 6956,4000 6956,4000 6846,6400 1.850.931 39.718.137,14
    23/10/2007 6956,4000 0,81% 6872,3000 6956,4000 6861,8900 2.389.342 51.607.298,28
    22/10/2007 6900,1800 -0,78% 6953,8100 6953,8100 6827,3500 2.012.523 40.091.497,14
    19/10/2007 6954,2400 1,45% 6854,7400 6969,1500 6799,6600 2.189.256 47.969.546,35
    18/10/2007 6854,7400 -0,81% 6911,3600 6912,8100 6788,4800 2.604.484 52.959.258,23
    17/10/2007 6910,9300 0,16% 6899,9700 6919,6300 6865,6700 2.291.764 47.301.991,72
    16/10/2007 6899,9700 -1,40% 6998,2300 6998,2300 6869,1900 3.452.844 76.259.963,30
    15/10/2007 6998,2300 -2,84% 7202,9300 7202,9300 6950,1300 2.401.619 43.825.047,00
    12/10/2007 7202,4900 2,72% 7011,6900 7202,4900 6965,6600 3.850.788 90.554.170,64
    11/10/2007 7011,6900 1,43% 6912,8300 7034,5700 6899,8600 2.019.979 39.809.181,96
    10/10/2007 6912,8300 -1,32% 7005,5400 7008,4500 6902,3600 2.415.220 43.717.190,62
    09/10/2007 7005,5400 0,36% 6980,5400 7005,5400 6909,5000 1.542.522 27.207.707,10
    08/10/2007 6980,5400 1,70% 6864,0800 6980,5400 6826,4800 1.858.138 28.420.287,74
    05/10/2007 6864,0800 -1,14% 6943,4900 6999,2500 6823,9800 4.278.091 96.975.302,06
    04/10/2007 6943,0500 0,12% 6934,6000 6947,6600 6865,8100 3.507.483 62.254.069,00
    03/10/2007 6934,6000 0,44% 6904,6200 6944,4500 6888,6900 6.635.849 113.598.549,88
    02/10/2007 6904,1900 -1,61% 7024,8500 7044,7700 6904,1900 3.531.727 74.743.680,09
    01/10/2007 7017,1600 0,89% 6955,2600 7017,1600 6887,8300 1.848.448 38.957.182,93
    28/9/2007 6955,2600 1,17% 6874,9800 6966,9300 6817,6800 5.484.316 128.086.389,97
    27/9/2007 6874,9800 -1,41% 6945,7500 6985,5100 6874,9800 3.459.561 76.480.880,94
    26/9/2007 6973,1900 2,97% 6772,5500 6981,1600 6772,5500 4.106.975 84.158.929,87
    25/9/2007 6772,1200 -0,20% 6785,8300 6798,6600 6713,7300 3.853.082 67.574.740,87
    24/9/2007 6785,4000 1,45% 6688,6900 6785,4000 6558,7200 3.716.253 68.221.115,49
    21/9/2007 6688,2600 1,72% 6575,2400 6696,2300 6567,6400 3.432.444 65.854.540,94
    20/9/2007 6575,2400 0,40% 6548,7500 6634,9800 6502,0700 3.203.850 59.673.882,13
    19/9/2007 6548,7500 -0,96% 6612,6000 6806,3300 6548,7500 3.496.369 56.888.449,80
    18/9/2007 6612,1600 -0,04% 6615,2700 6690,7700 6580,3000 3.441.058 54.111.912,38
    17/9/2007 6614,8400 3,79% 6374,3500 6614,8400 6373,9200 4.864.457 93.737.348,14
    14/9/2007 6373,4900 4,32% 6109,9500 6385,8700 6109,9500 8.125.327 154.592.955,76
    13/9/2007 6109,5200 -1,01% 6179,8800 6213,9000 6109,5200 2.207.593 33.533.387,12
    12/9/2007 6171,9100 -2,29% 6316,4700 6357,7500 6171,9100 3.399.978 57.855.187,36
    11/9/2007 6316,4700 0,78% 6267,6000 6316,4700 6252,0000 1.918.436 21.880.489,97
    10/9/2007 6267,6000 0,48% 6237,9300 6279,4800 6225,9500 1.964.642 28.157.207,61
    07/9/2007 6237,9300 -0,13% 6246,3200 6312,6100 6237,9300 24.514.096 549.309.610,12
    06/9/2007 6246,3200 -1,13% 6318,1300 6342,4000 6211,4700 3.986.188 67.652.303,52
    05/9/2007 6317,7000 -1,21% 6395,3400 6401,8300 6313,4400 6.324.886 132.914.938,21
    04/9/2007 6395,3400 -0,70% 6440,6600 6473,9200 6333,7500 2.061.065 31.235.375,88
    03/9/2007 6440,2300 -0,42% 6467,1600 6510,6800 6374,8400 5.325.032 109.594.143,15
    31/8/2007 6467,1600 2,42% 6314,2700 6467,1600 6310,2900 2.953.180 58.424.253,35
    30/8/2007 6314,2700 -0,44% 6342,7300 6382,5600 6251,3500 5.694.383 122.487.692,65
    29/8/2007 6341,8700 -0,94% 6401,3700 6401,3700 6326,4700 2.683.458 41.803.289,72
    28/8/2007 6401,8000 1,45% 6310,3200 6427,5800 6300,8800 2.720.070 46.518.212,50
    27/8/2007 6310,3200 1,47% 6218,6900 6370,9600 6207,8200 941.535 13.207.713,08
    24/8/2007 6219,1200 -0,83% 6270,9900 6282,9400 6211,2500 2.243.939 26.492.208,98
    23/8/2007 6271,4200 -0,17% 6282,7200 6338,8500 6226,2200 5.027.583 91.619.543,90
    22/8/2007 6281,8600 0,35% 6259,7500 6335,5100 6233,4800 1.901.119 35.373.282,46
    21/8/2007 6259,7500 0,28% 6241,9700 6259,7500 6205,3200 2.680.774 47.540.693,93
    20/8/2007 6241,9700 0,70% 6199,3700 6251,9200 6145,3700 2.846.930 41.404.251,11
    17/8/2007 6198,5100 0,70% 6155,4400 6235,1600 6132,9400 6.216.415 114.988.854,35
    16/8/2007 6155,4400 -0,77% 6201,2500 6201,2500 5980,2300 11.704.290 243.128.172,60
    14/8/2007 6202,9800 1,01% 6140,7400 6217,1200 6093,9000 2.009.013 23.077.671,19
    13/8/2007 6140,7400 0,89% 6087,0500 6161,6100 6074,3300 2.176.700 38.514.610,59
    10/8/2007 6086,6200 -1,25% 6075,1800 6179,3600 6028,3000 4.133.307 60.026.815,19
    09/8/2007 6163,6700 -0,72% 6208,8300 6240,7000 6144,2500 3.953.236 65.802.136,39
    08/8/2007 6208,4000 2,03% 6085,6900 6248,9100 6085,6900 3.628.369 70.503.871,62
    07/8/2007 6084,8200 1,23% 6012,3400 6105,4800 6012,3400 2.553.950 41.435.308,04
    06/8/2007 6011,0400 0,97% 5953,0600 6014,9600 5900,8800 4.116.481 60.853.831,85
    03/8/2007 5953,4900 -0,85% 6004,7300 6097,0500 5952,0400 1.885.942 22.342.064,06
    02/8/2007 6004,3000 -0,03% 6006,6200 6093,0900 5963,4900 3.559.554 55.176.871,71
    01/8/2007 6006,1800 -0,92% 6060,5200 6060,5200 5910,7600 6.580.119 104.095.335,72
    31/7/2007 6061,8200 2,18% 5933,3600 6113,2500 5933,3600 3.642.457 40.402.565,28
    30/7/2007 5932,4900 -0,76% 5977,6600 6001,1200 5889,6400 4.687.789 62.713.570,31
    27/7/2007 5977,6600 -0,56% 6009,8300 6052,6800 5959,3800 4.297.600 51.406.441,50
    26/7/2007 6011,1200 -2,92% 6192,2600 6252,3100 6011,1200 3.694.036 46.256.577,26
    25/7/2007 6191,8300 0,47% 6162,1300 6213,1900 6112,9400 2.672.809 3.205.204.653,00
    24/7/2007 6162,5600 -1,16% 6236,4900 6262,8300 6159,0100 5.330.162 49.039.678,05
    23/7/2007 6235,2000 0,28% 6189,7200 6270,9500 6176,0800 2.955.945 36.558.146,98
    20/7/2007 6217,6000 -1,80% 6331,8000 6348,9300 6217,6000 4.671.385 46.362.726,46
    19/7/2007 6331,3600 -0,55% 6366,6500 6413,0800 6315,7400 2.835.017 34.146.901,76
    18/7/2007 6366,6500 1,01% 6297,0700 6378,6000 6248,9000 2.942.180 43.641.028,14
    17/7/2007 6302,8700 -0,35% 6325,5600 6325,5600 6196,8200 2.606.570 40.645.957,12
    16/7/2007 6324,7000 -1,14% 6397,5800 6425,4600 6307,3100 2.806.891 35.078.513,30
    13/7/2007 6397,5800 1,94% 6276,6300 6404,2000 6276,6300 2.761.620 36.212.874,55
    12/7/2007 6275,7600 0,68% 6223,8400 6317,4400 6223,8400 7.949.917 163.761.166,73
    11/7/2007 6233,2200 0,66% 6191,9400 6260,3900 6139,7700 3.181.160 49.089.161,29
    10/7/2007 6192,3800 -1,91% 6313,1200 6313,1200 6192,3800 4.407.731 79.238.770,76
    09/7/2007 6313,1200 1,43% 6224,5700 6313,1200 6222,6900 3.278.688 56.462.501,98
    06/7/2007 6224,1400 0,06% 6220,5900 6224,1400 6162,9500 5.287.183 85.727.619,95
    05/7/2007 6220,1600 1,13% 6151,3100 6223,8600 6132,7300 6.447.694 93.397.918,31
    04/7/2007 6150,8800 -0,64% 6191,5100 6234,2100 6137,0800 4.219.639 62.580.004,59
    03/7/2007 6190,6500 -0,13% 6199,8800 6246,6500 6184,2000 5.683.735 101.513.171,01
    02/7/2007 6199,0100 -0,96% 6259,3700 6274,3100 6131,4600 7.356.159 114.652.042,42
    29/6/2007 6258,9400 0,99% 6197,8200 6286,4200 6164,3400 61.181.175 1.269.220.167,68
    28/6/2007 6197,3800 5,48% 5876,3600 6197,3800 5876,3600 6.225.627 115.309.218,05
    27/6/2007 5875,5000 -0,40% 5899,2700 5990,8700 5858,9200 2.455.533 27.192.449,16
    26/6/2007 5898,8400 -2,77% 6066,5500 6066,9800 5898,8400 3.359.675 32.080.634,69
    25/6/2007 6066,9800 -0,71% 6110,2000 6110,6300 6012,4000 2.575.251 24.230.495,46
    22/6/2007 6110,6300 -1,52% 6169,2600 6221,9000 6110,6300 3.513.787 21.340.714,57
    21/6/2007 6205,1000 -0,15% 6215,1700 6258,2100 6176,6400 5.508.078 30.156.947,77
    20/6/2007 6214,3100 -1,28% 6295,6800 6342,0500 6201,6200 4.746.545 52.449.085,53
    19/6/2007 6294,8200 1,04% 6229,7700 6315,0400 6229,0000 2.984.455 27.170.269,84
    18/6/2007 6229,7700 -0,71% 6239,5200 6291,7300 6169,9700 5.050.188 34.650.903,42
    15/6/2007 6274,5000 0,63% 6235,3600 6350,6100 6204,9200 2.491.899 36.213.985,14
    14/6/2007 6235,3600 1,28% 6157,7100 6254,7100 6157,7100 3.402.627 40.333.114,38
    13/6/2007 6156,8500 0,09% 6151,2900 6163,7300 6063,5500 2.802.830 32.357.566,86
    12/6/2007 6151,2900 -0,94% 6209,7500 6210,1800 6149,1600 2.723.823 31.424.781,46
    11/6/2007 6209,7500 0,71% 6166,5900 6216,5100 6154,5500 3.537.299 26.942.861,04
    08/6/2007 6165,7300 -0,59% 6202,1900 6202,1900 6086,0800 2.429.703 34.342.500,49
    07/6/2007 6202,6200 -1,42% 6292,5900 6304,9700 6186,6400 2.256.969 16.860.717,22
    06/6/2007 6292,1600 -0,83% 6344,6100 6350,4100 6247,4500 2.638.921 29.563.826,62
    05/6/2007 6344,6100 -0,62% 6384,2500 6445,8400 6344,6100 3.369.062 37.550.026,82
    04/6/2007 6384,2500 -2,15% 6507,4100 6544,4500 6379,7700 3.889.054 52.169.426,88
    01/6/2007 6524,8200 0,50% 6492,2400 6552,4200 6492,2400 4.627.713 79.081.306,15
    31/5/2007 6492,2400 1,03% 6426,9800 6569,5800 6426,9800 6.821.165 104.132.265,04
    30/5/2007 6426,1100 1,02% 6353,9600 6436,3300 6353,9600 7.114.609 50.019.473,68
    29/5/2007 6361,1800 1,62% 6259,7700 6387,2700 6259,7700 2.491.814 40.315.610,48
    25/5/2007 6259,7700 -0,11% 6266,7400 6302,5900 6259,7700 2.588.245 46.152.862,16
    24/5/2007 6266,7400 -0,08% 6271,8700 6315,4000 6196,9100 2.687.213 31.505.235,66
    23/5/2007 6271,8700 2,62% 6111,5500 6275,2100 6111,5500 3.308.622 37.654.897,92
    22/5/2007 6111,5500 -0,60% 6149,3400 6150,7900 6101,7300 1.702.984 27.274.027,60
    21/5/2007 6148,4700 1,79% 6040,5700 6148,4700 6040,5700 2.081.890 21.236.954,97
    18/5/2007 6040,1400 -0,59% 6076,1400 6113,4600 6040,1400 2.015.686 22.311.388,17
    17/5/2007 6075,7100 0,57% 6041,8400 6115,7200 6041,8400 2.462.334 26.304.979,66
    16/5/2007 6041,4000 1,03% 5980,2100 6064,0600 5950,4000 2.695.467 22.074.712,76
    15/5/2007 5979,7800 0,62% 5943,2600 6026,2700 5943,2600 2.253.825 21.964.794,87
    14/5/2007 5942,8200 0,93% 5907,1000 5996,6400 5907,1000 2.401.399 19.803.031,99
    11/5/2007 5887,8100 -0,84% 5936,9900 5936,9900 5848,2300 3.208.137 38.760.212,14
    10/5/2007 5937,4200 -1,01% 5997,8400 6062,7700 5913,7700 2.310.822 30.540.549,32
    09/5/2007 5997,8400 -0,30% 6015,6900 6077,7100 5969,4100 2.191.313 25.143.699,14
    08/5/2007 6015,6900 -3,03% 6203,7900 6203,7900 6015,6900 2.647.604 45.250.718,16
    07/5/2007 6203,7900 0,82% 6153,2200 6214,2200 6148,8700 1.463.175 13.336.517,06
    04/5/2007 6153,2200 0,56% 6118,3900 6205,1200 6118,3900 2.311.823 35.051.198,96
    03/5/2007 6118,8300 0,46% 6091,1600 6143,3400 6050,3200 2.413.567 39.594.393,00
    02/5/2007 6090,7300 2,58% 5937,5400 6128,3700 5937,5400 2.885.436 46.344.062,30
    30/4/2007 5937,5400 -2,17% 6069,4300 6082,5200 5937,5400 1.418.468 ,00
    27/4/2007 6069,4300 -0,57% 6104,1900 6104,1900 5995,4600 1.295.613 14.848.295,00
    26/4/2007 6104,1900 -0,90% 6160,6900 6178,0400 6048,7100 4.164.265 63.419.449,44
    25/4/2007 6159,3900 1,38% 6076,1600 6159,3900 6056,6800 4.027.598 35.169.060,81
    24/4/2007 6075,7300 0,98% 6073,5300 6120,6500 6018,8000 2.735.730 40.641.202,87
    23/4/2007 6016,9100 -0,85% 6068,8600 6110,8500 6016,9100 2.690.403 21.268.476,39
    20/4/2007 6068,4300 2,65% 5911,8100 6095,6000 5911,8100 4.225.880 39.664.121,45
    19/4/2007 5911,8100 -0,65% 5800,0200 5951,7900 5800,0200 2.923.216 42.365.316,97
    18/4/2007 5950,3700 -0,43% 5975,8400 6030,0600 5932,0300 2.494.779 25.728.254,72
    17/4/2007 5975,8400 -1,31% 6035,0600 6063,7100 5975,8400 2.409.860 34.669.716,76
    16/4/2007 6054,9700 -0,18% 6066,3000 6091,6800 6014,9600 2.437.248 29.993.923,78
    13/4/2007 6065,8700 1,88% 5954,3300 6065,8700 5954,3300 4.553.839 44.850.651,17
    12/4/2007 5953,9000 0,89% 5901,4100 6010,5200 5901,4100 2.722.901 46.401.490,66
    11/4/2007 5901,4100 1,22% 5830,4700 5957,9400 5802,5900 3.327.425 57.437.360,20
    10/4/2007 5830,4700 0,27% 5814,9400 5864,6100 5782,3600 1.757.929 2.758.787.897,00
    05/4/2007 5814,9400 0,21% 5802,9900 5861,5900 5802,9900 1.776.933 31.124.651,59
    04/4/2007 5802,5600 -0,21% 5814,6600 5826,6100 5790,6100 2.205.164 19.685.864,47
    03/4/2007 5814,6600 1,48% 5730,0100 5846,0300 5730,0100 3.203.993 33.567.077,17
    02/4/2007 5730,0100 -0,09% 5735,8700 5824,5700 5693,0300 2.148.086 32.644.490,42
    30/3/2007 5735,4400 -0,54% 5766,7100 5771,1300 5633,0300 2.566.008 33.184.834,48
    29/3/2007 5766,7100 0,57% 5733,5900 5789,6200 5733,5900 3.055.684 40.681.979,23
    28/3/2007 5734,0200 -0,74% 5776,9600 5777,5200 5709,4700 3.252.925 47.974.183,63
    27/3/2007 5776,5300 -2,05% 5871,4900 5911,7500 5749,4500 2.686.972 42.315.519,83
    26/3/2007 5897,6100 3,22% 5714,3800 5897,6100 5705,9800 3.657.612 43.488.212,69
    23/3/2007 5713,5100 -2,02% 5831,4500 5831,4500 5688,9700 4.681.392 67.725.167,99
    22/3/2007 5831,0200 1,82% 5727,0800 5847,2300 5707,5600 4.602.747 55.955.640,72
    21/3/2007 5726,6500 -0,52% 5756,8400 5773,2000 5698,8900 1.631.719 ,00
    20/3/2007 5756,8400 -0,87% 5807,7200 5902,5900 5750,9700 2.662.334 32.703.661,17
    19/3/2007 5807,2900 1,28% 5714,1200 5844,8000 5714,1200 2.479.001 21.661.558,86
    16/3/2007 5734,0300 -0,04% 5635,0300 5797,0400 5635,0300 2.325.697 36.257.530,84
    15/3/2007 5736,5000 1,08% 5675,2900 5747,9000 5638,6700 1.757.866 15.600.598,19
    14/3/2007 5675,2900 -2,56% 5822,6400 5822,6400 5608,5700 2.829.329 41.383.057,11
    13/3/2007 5824,3700 -1,22% 5896,4600 5896,4600 5796,0600 1.911.548 18.273.766,81
    12/3/2007 5896,4600 -0,92% 5950,8600 5995,1000 5828,7900 1.746.544 23.823.090,02
    09/3/2007 5951,2900 -1,00% 6011,3700 6011,3700 5889,9400 2.891.902 ,00
    08/3/2007 6011,3700 2,84% 5845,9200 6011,3700 5806,1000 2.980.746 45.151.862,52
    07/3/2007 5845,4900 3,81% 5632,4000 5845,4900 5632,4000 3.064.116 48.929.830,44
    06/3/2007 5631,1100 -0,19% 5642,9600 5674,3900 5568,4000 3.730.168 41.398.370,79
    05/3/2007 5642,0900 0,92% 5514,8000 5642,0900 5471,2400 4.321.595 36.268.102,70
    02/3/2007 5590,4700 -0,18% 5600,8100 5678,9200 5488,0000 4.762.441 59.821.910,94
    01/3/2007 5600,8100 -2,05% 5718,4700 5815,9000 5536,3500 3.700.744 50.146.255,08
    28/2/2007 5718,0400 -1,96% 5831,2500 5877,7800 5706,7400 4.141.325 65.840.156,96
    27/2/2007 5832,5500 -2,74% 5996,8500 5996,8500 5767,0900 4.626.316 52.000.772,37
    26/2/2007 5996,8500 -1,82% 6078,0800 6095,5200 5996,8500 1.719.074 17.453.880,88
    23/2/2007 6107,7500 1,82% 5998,7100 6113,2400 5982,7700 3.112.872 50.382.342,34
    22/2/2007 5998,7100 -0,38% 6021,7700 6129,3100 5991,4500 2.550.987 41.117.088,23
    21/2/2007 6021,7700 -2,53% 6177,9000 6177,9000 6020,7500 2.923.742 38.064.640,43
    20/2/2007 6178,3300 0,91% 6122,6000 6216,3700 6122,6000 3.108.138 54.026.678,14
    16/2/2007 6122,6000 -2,21% 6261,4400 6261,4400 6106,3000 2.767.849 41.882.416,67
    15/2/2007 6261,0100 1,38% 6176,1100 6262,1200 6170,9800 3.310.657 52.105.842,44
    14/2/2007 6175,6800 2,04% 6123,9000 6214,7600 6108,2800 4.207.698 72.126.162,87
    13/2/2007 6052,4900 0,15% 6043,2600 6088,5800 5981,6600 4.592.495 45.128.883,52
    12/2/2007 6043,2600 -2,56% 6202,0100 6202,0100 6020,4100 2.866.599 39.111.701,71
    09/2/2007 6202,0100 -0,21% 6214,8200 6264,7800 6174,8700 2.414.735 30.939.929,92
    08/2/2007 6214,8200 0,82% 6164,5900 6286,9400 6164,5900 5.455.045 66.610.228,05
    07/2/2007 6164,1500 -2,31% 6310,1300 6310,1300 6136,5600 9.118.678 89.077.333,19
    06/2/2007 6310,1300 -2,42% 6466,3500 6466,7800 6301,8600 3.426.765 53.414.282,91
    05/2/2007 6466,3500 0,13% 6458,1000 6485,6100 6383,1100 2.352.726 31.373.188,72
    02/2/2007 6458,1000 1,13% 6385,9800 6463,1700 6363,5100 3.594.999 33.192.815,80
    01/2/2007 6385,9800 1,44% 6295,9800 6400,2200 6295,9800 2.569.283 38.884.334,15
    31/1/2007 6295,5500 1,07% 6252,8400 6332,6600 6245,3000 2.877.658 31.765.993,66
    30/1/2007 6228,9300 -0,80% 6279,7100 6300,0700 6186,8700 2.759.509 ,00
    29/1/2007 6279,2800 0,00% 6280,4200 6290,2200 6231,1400 2.914.651 28.528.343,99
    26/1/2007 6279,5500 -0,80% 6330,0100 6330,0100 6240,9300 3.144.451 32.346.363,09
    25/1/2007 6330,0100 -1,29% 6411,1800 6469,9100 6319,5100 3.484.793 28.283.966,93
    24/1/2007 6412,4700 0,53% 6350,3600 6412,4700 6331,9500 4.985.101 31.693.477,26
    23/1/2007 6378,4300 -0,40% 6402,7700 6462,9700 6283,1200 4.083.238 34.525.873,64
    22/1/2007 6404,0700 -1,56% 6508,8800 6533,4300 6391,3300 6.821.624 55.146.970,55
    19/1/2007 6505,4200 0,07% 6501,1800 6585,6900 6489,6300 5.214.362 54.714.068,18
    18/1/2007 6501,1800 0,05% 6498,1500 6625,7100 6498,1500 3.044.329 47.785.435,11
    17/1/2007 6497,7200 0,21% 6484,7800 6571,6800 6462,2900 2.454.623 40.314.293,56
    16/1/2007 6484,3400 -0,24% 6499,9500 6510,4100 6436,6600 1.737.014 28.076.967,86
    15/1/2007 6499,9500 -0,51% 6533,5200 6567,6600 6486,5700 2.522.278 25.101.842,63
    12/1/2007 6533,5200 1,63% 6428,8600 6533,5200 6414,7200 3.157.472 44.464.447,12
    11/1/2007 6428,8600 0,35% 6406,5800 6538,8100 6368,1000 3.027.891 38.837.312,61
    10/1/2007 6406,1500 -1,40% 6497,1600 6498,6100 6340,2900 3.276.600 54.139.757,93
    09/1/2007 6497,1600 -1,84% 6619,2400 6646,8200 6497,1600 2.671.512 39.378.357,95
    08/1/2007 6619,2400 2,21% 6476,2200 6642,8400 6476,2200 4.450.618 65.458.260,75
    05/1/2007 6476,2200 -0,31% 6496,4300 6513,5600 6347,6300 3.991.051 49.128.003,28
    04/1/2007 6496,4300 3,43% 6280,9200 6496,5800 6247,6000 3.846.527 47.783.681,77
    03/1/2007 6280,9200 -1,26% 6362,1400 6395,4200 6280,9200 1.973.527 25.792.091,19
    02/1/2007 6361,2800 2,52% 6205,2700 6364,6000 6205,2700 1.815.187 16.400.159,99
    29/12/2006 6204,8400 -0,23% 6266,7400 6266,7400 6203,4500 1.766.860 27.979.379,24
    28/12/2006 6219,3100 0,12% 6212,0700 6293,9700 6194,0300 1.965.036 26.243.717,32
    27/12/2006 6211,6400 -0,58% 6223,5900 6303,8200 6210,9800 1.962.247 14.445.778,13
    22/12/2006 6248,1900 0,00% 6442,2900 6442,2900 6248,1900 1.629.056 60.434.960,28

    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.%