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
    21/12/2006 6441,8600 0,04% 6439,9300 6448,9600 6306,5300 2.352.096 37.373.919,95
    20/12/2006 6439,5000 0,00% 6440,3600 6451,9600 6368,6600 1.603.556 19.108.196,15
    19/12/2006 6439,5000 1,07% 6371,0800 6439,5000 6298,3100 2.385.337 42.602.861,01
    18/12/2006 6371,0800 1,18% 6296,9200 6384,9100 6261,9000 1.845.824 30.213.895,46
    15/12/2006 6296,9200 0,95% 6237,8900 6301,5700 6237,8900 3.395.487 50.454.778,33
    14/12/2006 6237,8900 -0,94% 6314,0300 6428,2300 6237,8900 2.614.225 47.703.270,26
    13/12/2006 6297,3500 3,71% 6072,3400 6297,3500 6072,3400 3.456.884 38.609.236,60
    12/12/2006 6072,3400 -0,11% 6079,2100 6086,8500 5992,6700 2.065.932 32.290.515,52
    11/12/2006 6079,2100 1,61% 5982,8700 6097,3600 5982,8700 2.270.131 33.435.044,62
    08/12/2006 5982,8700 -1,37% 6065,9100 6101,0600 5964,4000 1.936.308 29.136.307,00
    07/12/2006 6065,9100 1,27% 5988,7100 6124,9700 5988,7100 2.305.515 26.898.495,19
    06/12/2006 5989,5700 0,37% 5967,4900 6106,6500 5954,4700 3.392.011 58.507.366,68
    05/12/2006 5967,4900 0,89% 5915,4400 6028,6300 5915,4400 2.662.752 41.628.721,38
    04/12/2006 5914,5800 -2,62% 6074,4700 6074,4700 5909,1500 3.109.378 34.325.157,49
    01/12/2006 6073,6000 2,22% 5942,3700 6073,6000 5880,6200 4.114.886 54.468.937,80
    30/11/2006 5941,9400 3,65% 5733,1000 5941,9400 5733,1000 5.258.965 77.270.571,60
    29/11/2006 5732,6700 3,37% 5547,2000 5800,4800 5546,7600 7.604.807 104.397.637,04
    28/11/2006 5545,9000 -2,54% 5689,4900 5703,9100 5545,9000 6.596.868 42.305.274,36
    27/11/2006 5690,3600 -0,33% 5710,1200 5736,5400 5679,3900 6.514.324 24.168.734,41
    24/11/2006 5709,2600 -0,20% 5720,7600 5760,9300 5676,9500 2.822.252 31.214.366,10
    23/11/2006 5720,7600 -0,27% 5744,7100 5781,3600 5720,2500 2.725.671 19.363.781,89
    22/11/2006 5736,0500 -0,27% 5751,9700 5799,7600 5708,1600 2.021.103 23.313.915,54
    21/11/2006 5751,5400 1,80% 5687,7600 5757,4000 5671,9500 1.721.326 28.010.177,46
    20/11/2006 5650,1200 -2,59% 5800,4900 5825,0900 5650,1200 1.829.649 26.150.799,98
    17/11/2006 5800,4900 0,29% 5783,6200 5823,5200 5769,4800 1.797.165 26.532.350,62
    16/11/2006 5783,6200 0,43% 5758,7200 5819,6900 5758,7200 2.170.152 28.365.920,59
    15/11/2006 5758,7200 0,37% 5738,0300 5792,0400 5728,2400 1.846.089 19.620.907,30
    14/11/2006 5737,6000 0,13% 5730,8000 5760,5500 5681,1100 1.732.618 24.978.418,00
    13/11/2006 5730,3700 -0,11% 5736,8700 5751,9200 5706,1100 2.022.895 20.891.529,48
    10/11/2006 5736,8700 0,97% 5682,2500 5749,9900 5637,3500 2.832.086 40.952.880,65
    09/11/2006 5681,8100 0,36% 5662,3700 5740,9500 5661,9400 2.307.895 41.286.060,87
    08/11/2006 5661,5100 -1,25% 5733,3100 5733,3100 5617,4500 2.365.133 31.192.354,32
    07/11/2006 5733,3100 0,44% 5708,3700 5803,9900 5679,1300 2.616.260 39.942.643,08
    06/11/2006 5708,3700 1,21% 5640,7500 5730,1700 5640,7500 2.449.579 38.446.644,83
    03/11/2006 5640,3200 0,98% 5585,5300 5717,9100 5585,5300 3.068.174 40.419.545,04
    02/11/2006 5585,5300 -0,12% 5592,2500 5634,4800 5544,4300 5.474.232 66.056.862,28
    01/11/2006 5592,2500 1,89% 5501,8000 5601,0800 5501,8000 2.303.743 36.678.896,23
    31/10/2006 5488,7800 2,47% 5372,8400 5534,5400 5372,8400 4.895.898 65.817.262,62
    30/10/2006 5356,4700 -0,09% 5360,8100 5364,4400 5278,9600 1.487.094 19.251.326,24
    27/10/2006 5361,2400 0,44% 5337,6900 5395,9900 5289,9000 2.306.766 34.534.731,16
    26/10/2006 5337,6900 1,33% 5268,4100 5344,8000 5268,4100 2.562.055 29.533.620,31
    25/10/2006 5267,5400 -0,29% 5283,0300 5309,9800 5267,5400 2.672.205 28.135.367,57
    24/10/2006 5283,0300 -0,42% 5306,3500 5337,8500 5261,0700 2.700.473 37.065.695,84
    23/10/2006 5305,4900 -1,27% 5373,8400 5396,0700 5305,4900 2.184.888 16.448.299,23
    20/10/2006 5373,8400 1,50% 5294,1900 5399,6200 5292,8000 1.921.193 30.215.264,62
    19/10/2006 5294,1900 0,62% 5261,3000 5309,4700 5248,6900 1.387.556 17.868.802,30
    18/10/2006 5261,7400 0,51% 5235,7300 5280,0600 5221,7600 2.085.506 19.096.721,04
    17/10/2006 5235,2900 -1,02% 5289,3400 5289,3400 5221,1200 1.664.374 21.886.605,54
    16/10/2006 5289,3400 -0,21% 5300,2300 5323,4300 5237,8300 1.535.640 20.401.902,16
    13/10/2006 5300,2300 -0,40% 5321,6200 5348,4100 5280,2700 2.968.808 28.257.582,42
    12/10/2006 5321,2700 1,59% 5237,8700 5336,1500 5237,8700 3.014.530 43.597.071,63
    11/10/2006 5238,2200 -0,69% 5298,4100 5299,5100 5233,4900 2.600.298 37.707.928,21
    10/10/2006 5274,4600 0,24% 5262,1000 5346,9600 5262,1000 2.150.754 25.886.067,66
    09/10/2006 5261,7600 0,00% 5262,0900 5290,0200 5245,7800 1.935.801 20.407.399,70
    06/10/2006 5261,7500 -1,53% 5344,0700 5374,1700 5253,7600 2.722.136 31.532.296,73
    05/10/2006 5343,7200 2,21% 5229,4200 5351,3500 5229,4200 2.894.768 43.867.850,42
    04/10/2006 5228,3800 0,39% 5208,0900 5302,7400 5207,3500 2.716.174 36.035.441,79
    03/10/2006 5208,0900 -1,71% 5247,2400 5276,6600 5208,0900 1.482.437 19.397.452,16
    02/10/2006 5298,4400 0,52% 5271,1600 5308,8800 5238,9000 1.750.100 25.447.511,08
    29/9/2006 5271,1600 -1,96% 5377,4800 5385,0900 5271,1600 2.300.843 16.297.666,92
    28/9/2006 5376,7800 -0,38% 5398,1800 5425,7500 5331,1000 1.591.759 20.960.330,26
    27/9/2006 5397,4800 1,84% 5300,5400 5424,2400 5300,5400 3.161.219 38.449.912,25
    26/9/2006 5299,8500 0,64% 5323,7600 5346,9600 5257,7600 1.703.976 15.214.590,80
    25/9/2006 5266,0900 1,02% 5213,7600 5321,5100 5213,4100 3.344.839 38.714.551,42
    22/9/2006 5212,7100 0,34% 5194,2300 5219,6100 5161,9600 2.354.858 13.418.091,26
    21/9/2006 5194,9200 -0,80% 5237,6600 5280,8000 5194,9200 3.625.092 17.176.153,97
    20/9/2006 5236,9600 1,27% 5171,8000 5243,8600 5125,0300 5.261.614 24.201.971,66
    19/9/2006 5171,4500 -0,22% 5183,3400 5183,3400 5136,6000 2.397.914 13.034.047,42
    18/9/2006 5182,6400 -0,01% 5183,8100 5210,5800 5155,1000 4.170.950 31.309.352,51
    15/9/2006 5183,1200 0,68% 5148,2700 5191,0900 5101,1000 1.298.599 16.165.974,34
    14/9/2006 5147,9300 -0,16% 5156,5600 5184,1500 5132,6100 1.855.005 17.017.554,53
    13/9/2006 5156,2200 -0,33% 5173,9600 5223,3200 5148,9700 2.113.962 27.801.325,47
    12/9/2006 5173,2700 0,25% 5160,5800 5190,2800 5155,4900 2.485.287 37.596.676,78
    11/9/2006 5160,5800 1,67% 5075,6200 5189,9800 5058,6000 4.355.535 65.795.831,86
    08/9/2006 5075,6200 -0,14% 5083,2200 5117,0100 5073,0800 1.508.486 8.535.086,98
    07/9/2006 5082,5300 -0,95% 5131,1500 5131,1500 5070,5500 1.752.165 18.225.668,44
    06/9/2006 5131,4900 -0,01% 5132,8800 5228,7200 5111,9200 2.862.911 32.860.607,44
    05/9/2006 5132,1900 1,11% 5076,3200 5182,2400 5029,5400 3.149.607 32.236.343,34
    04/9/2006 5075,9700 1,67% 4993,2900 5084,3000 4993,2900 1.536.151 19.049.555,56
    01/9/2006 4992,5900 0,86% 4974,0700 5029,8900 4974,0700 1.561.085 15.749.008,82
    31/8/2006 4950,1100 0,30% 4935,9600 4966,4300 4891,6800 2.685.791 26.831.971,58
    30/8/2006 4935,2800 0,87% 4929,4200 4950,5000 4915,3200 3.939.356 56.280.453,72
    29/8/2006 4892,8000 0,41% 4873,4700 4979,7800 4863,3300 3.276.468 30.668.534,83
    28/8/2006 4872,7900 -0,50% 4897,0800 4923,2600 4859,4000 1.889.378 12.053.270,60
    25/8/2006 4897,0800 -1,88% 4991,2400 5014,4700 4892,3300 2.503.334 23.074.301,53
    24/8/2006 4990,9000 -1,07% 5044,7100 5067,4600 4963,3700 4.543.945 36.610.209,98
    23/8/2006 5044,7100 0,66% 5011,3900 5053,4800 5009,2200 1.318.520 10.495.922,57
    22/8/2006 5011,3900 -0,33% 5028,0600 5054,1600 4992,5600 2.906.683 26.594.510,07
    21/8/2006 5028,0600 -0,37% 5046,9300 5058,2400 5017,1700 2.116.328 11.570.276,91
    18/8/2006 5046,5900 1,30% 4982,0200 5065,1100 4976,9300 2.076.526 30.297.025,80
    17/8/2006 4982,0200 -0,24% 4994,5800 5012,3400 4942,7600 1.396.771 10.459.649,50
    16/8/2006 4994,2400 1,06% 4942,0700 5012,0100 4942,0700 2.055.373 17.364.699,89
    14/8/2006 4942,0700 0,53% 4916,3500 4970,3800 4909,4500 959.814 7.816.881,57
    11/8/2006 4916,0100 1,52% 4843,6600 4916,0100 4833,5200 2.376.590 17.991.364,51
    10/8/2006 4842,6400 -1,16% 4898,2800 4898,6200 4780,7000 3.221.969 21.990.406,85
    09/8/2006 4899,3000 -0,91% 4944,3800 4944,3800 4891,7300 2.228.494 15.382.436,41
    08/8/2006 4944,0500 -0,75% 4981,7500 5000,6100 4916,8300 1.365.343 13.360.679,35
    07/8/2006 4981,4100 0,74% 4944,1100 4981,4100 4906,7200 982.813 8.903.492,17
    04/8/2006 4944,7900 1,41% 4876,8900 4993,7000 4863,8500 890.692 7.455.116,34
    03/8/2006 4876,2200 -1,15% 4924,1400 4954,2300 4874,0700 1.261.782 10.374.143,70
    02/8/2006 4932,8300 0,69% 4899,4300 4932,8300 4886,3300 2.008.363 14.908.014,87
    01/8/2006 4899,0900 0,42% 4878,4400 4933,5100 4850,1500 1.569.602 13.639.924,71
    31/7/2006 4878,4400 0,35% 4861,7900 4907,0700 4821,0300 2.373.780 18.757.862,20
    28/7/2006 4861,4500 -1,10% 4915,7700 4965,5000 4837,4900 2.202.504 23.644.195,12
    27/7/2006 4915,4300 0,14% 4909,2700 4952,4200 4886,0400 1.559.797 16.214.617,85
    26/7/2006 4908,5900 0,30% 4872,6900 4908,9500 4866,8700 1.738.294 18.724.706,59
    25/7/2006 4893,7300 1,56% 4819,5900 4915,4900 4819,5900 3.168.940 33.764.087,87
    24/7/2006 4818,5800 1,03% 4737,4100 4822,2200 4734,0900 2.167.919 17.340.385,75
    21/7/2006 4769,3600 0,32% 4753,0400 4785,6900 4715,3000 1.675.855 16.981.670,31
    20/7/2006 4754,0600 2,94% 4619,7800 4772,5800 4619,7800 2.426.016 23.791.509,10
    19/7/2006 4618,4300 0,96% 4574,4900 4618,4300 4574,4900 1.828.186 18.075.489,79
    18/7/2006 4574,4900 0,65% 4545,1500 4595,5300 4535,0500 2.269.372 12.040.179,08
    17/7/2006 4544,8400 -2,29% 4650,6200 4650,6200 4521,8000 2.306.053 18.559.321,01
    14/7/2006 4651,2400 0,25% 4638,9800 4689,0900 4551,5700 1.699.187 ,00
    13/7/2006 4639,6000 -2,20% 4743,2600 4743,2600 4633,1000 2.587.460 ,00
    12/7/2006 4744,2000 0,37% 4727,4300 4769,5500 4706,8300 1.937.309 ,00
    11/7/2006 4726,8100 0,83% 4687,9900 4759,0900 4687,9900 1.546.518 ,00
    10/7/2006 4687,9900 0,58% 4661,0700 4700,3200 4647,3200 1.158.996 ,00
    07/7/2006 4661,0700 -1,46% 4730,0600 4734,0600 4656,7200 1.744.324 ,00
    06/7/2006 4730,0600 0,47% 4708,4300 4734,6800 4677,2400 1.664.459 ,00
    05/7/2006 4707,8100 -1,02% 4756,4300 4756,4300 4690,4900 3.582.430 ,00
    04/7/2006 4756,4300 -0,46% 4778,4800 4789,7700 4747,2600 1.502.440 ,00
    03/7/2006 4778,4800 0,52% 4753,5900 4778,4800 4707,7600 3.085.532 23.400.679,48
    30/6/2006 4753,5900 1,63% 4680,0200 4771,8500 4680,0200 4.045.230 ,00
    29/6/2006 4677,2100 1,77% 4597,0800 4696,2800 4596,7700 2.239.148 ,00
    28/6/2006 4595,8300 -1,31% 4656,2900 4656,2900 4579,7000 2.083.708 ,00
    27/6/2006 4656,9200 -0,05% 4659,4600 4672,5500 4606,4500 2.525.654 ,00
    26/6/2006 4659,1500 -0,10% 4691,7100 4711,0600 4628,7100 1.760.476 ,00
    23/6/2006 4663,7300 -0,43% 4684,2500 4727,4300 4663,7300 1.926.031 ,00
    22/6/2006 4683,9400 0,43% 4665,2500 4717,8700 4652,6000 2.505.092 ,00
    21/6/2006 4663,6900 0,13% 4657,2300 4664,1500 4614,0100 3.387.592 ,00
    20/6/2006 4657,8500 -2,73% 4787,7400 4787,7400 4640,3100 2.817.305 ,00
    19/6/2006 4788,3600 3,40% 4632,0000 4788,3600 4617,1500 2.589.640 ,00
    16/6/2006 4630,7500 0,96% 4588,1200 4664,8700 4550,4800 5.057.005 ,00
    15/6/2006 4586,8700 2,86% 4516,5900 4586,8700 4495,6600 3.369.247 ,00
    14/6/2006 4459,3900 -0,08% 4463,0000 4474,7900 4408,5800 3.318.242 ,00
    13/6/2006 4463,0000 -2,93% 4596,5500 4596,5500 4427,6900 3.898.932 ,00
    09/6/2006 4597,8000 2,14% 4502,8600 4613,5400 4502,8600 2.815.870 ,00
    08/6/2006 4501,3000 1,14% 4449,0400 4549,4500 4314,7000 5.180.334 ,00
    07/6/2006 4450,6000 -2,31% 4555,9100 4559,4800 4450,6000 4.521.748 ,00
    06/6/2006 4555,9100 -2,23% 4658,5600 4658,5600 4528,3700 3.456.801 ,00
    05/6/2006 4659,8100 -2,29% 4769,0700 4777,3400 4646,3700 2.081.902 ,00
    02/6/2006 4769,0700 0,41% 4762,1900 4789,7700 4713,0600 3.050.264 ,00
    01/6/2006 4749,8100 -0,55% 4756,3400 4773,3800 4692,0200 4.442.301 ,00
    31/5/2006 4775,8900 1,10% 4642,4400 4818,0000 4638,4500 5.574.216 ,00
    30/5/2006 4724,1300 -0,78% 4736,1100 4763,3800 4705,2900 4.006.795 ,00
    29/5/2006 4761,1100 1,06% 4698,0700 4779,4000 4698,0700 1.967.733 ,00
    26/5/2006 4711,1100 2,31% 4689,8100 4726,3500 4649,6500 3.583.222 ,00
    25/5/2006 4604,8700 0,79% 4561,3800 4644,3600 4557,3800 2.387.812 ,00
    24/5/2006 4568,6300 -4,10% 4778,6500 4778,6500 4544,3000 4.426.874 ,00
    23/5/2006 4764,1200 1,52% 4787,5600 4791,6600 4532,9400 5.044.044 ,00
    22/5/2006 4692,7800 -4,23% 4832,0400 4919,0600 4654,2700 4.618.117 ,00
    19/5/2006 4900,2200 -3,52% 5071,9400 5079,9300 4900,2200 3.354.833 ,00
    18/5/2006 5079,1900 0,04% 5109,1900 5109,1900 4945,6800 4.541.557 ,00
    17/5/2006 5077,2200 -2,19% 5209,9100 5230,7900 5066,6800 3.466.588 ,00
    16/5/2006 5191,0200 3,22% 5072,9900 5203,7200 5027,9700 3.472.733 ,00
    15/5/2006 5029,0300 -3,01% 5149,2600 5164,1900 5029,0300 2.611.997 ,00
    12/5/2006 5185,2300 0,07% 5183,0700 5221,5800 5171,8300 2.207.402 ,00
    11/5/2006 5181,6200 0,40% 5154,6600 5205,8300 5147,3700 2.580.910 ,00
    10/5/2006 5160,8500 -0,88% 5250,2700 5250,2700 5142,7100 4.065.119 ,00
    09/5/2006 5206,7400 -1,43% 5314,1200 5321,3700 5201,6900 3.021.252 ,00
    08/5/2006 5282,2300 -0,20% 5320,6300 5324,6300 5252,7000 2.388.120 ,00
    05/5/2006 5292,6600 1,81% 5306,4600 5318,4500 5258,5000 5.012.336 ,00
    04/5/2006 5198,5600 1,75% 5163,9700 5200,0100 5116,5600 3.041.852 ,00
    03/5/2006 5109,1200 1,10% 5095,4500 5119,9700 5076,9500 3.196.229 ,00
    02/5/2006 5053,7200 1,14% 5025,1600 5080,5600 5008,0800 2.223.136 ,00
    28/4/2006 4996,8000 -0,39% 5059,2900 5059,2900 4979,8000 1.790.557 ,00
    27/4/2006 5016,4700 -1,05% 5045,1900 5070,6100 5009,2200 3.463.995 ,00
    26/4/2006 5069,8300 0,97% 5036,0200 5069,8300 5009,1800 2.858.970 ,00
    25/4/2006 5021,1300 -0,65% 5019,1300 5063,0900 5006,6000 2.980.362 ,00
    20/4/2006 5053,9200 -0,82% 5093,3400 5103,5300 5028,6100 1.966.086 ,00
    19/4/2006 5095,9300 -0,10% 5116,2600 5165,3100 5083,9400 1.845.602 ,00
    18/4/2006 5101,0600 0,21% 5093,0200 5133,3800 5071,0000 1.992.366 ,00
    13/4/2006 5090,1600 -0,46% 5113,9400 5152,8100 5090,1600 2.654.966 ,00
    12/4/2006 5113,5900 -1,65% 5173,6800 5185,6700 5112,1400 3.196.401 ,00
    11/4/2006 5199,5000 -1,62% 5266,4100 5290,3900 5199,1900 2.236.743 ,00
    10/4/2006 5284,9000 3,13% 5173,2600 5285,1500 5173,2600 12.387.131 ,00
    07/4/2006 5124,2800 0,31% 5070,4500 5158,0200 5066,4500 2.856.903 ,00
    06/4/2006 5108,5700 0,60% 5080,7600 5141,4400 5065,8700 2.707.075 ,00
    05/4/2006 5077,8600 0,22% 5116,9700 5120,9600 5056,7100 3.433.965 ,00
    04/4/2006 5066,8600 -0,94% 5100,7000 5165,3800 5066,8600 2.796.930 ,00
    03/4/2006 5114,8800 0,22% 5133,6100 5184,7400 5114,8800 2.674.388 ,00
    31/3/2006 5103,4000 1,11% 5021,4000 5103,4000 5001,4200 2.189.949 ,00
    30/3/2006 5047,1800 2,70% 4966,2000 5054,4300 4945,4700 2.324.234 ,00
    29/3/2006 4914,2500 0,15% 4911,8600 4955,1900 4906,7700 2.572.536 ,00
    28/3/2006 4907,1200 -2,16% 5009,4500 5013,4500 4885,5800 3.805.147 ,00
    27/3/2006 5015,3300 -1,07% 5090,4700 5090,4700 5000,7900 1.935.105 ,00
    24/3/2006 5069,4700 -0,48% 5098,7700 5113,6600 5052,7000 3.465.747 ,00
    23/3/2006 5094,0700 0,34% 5087,8800 5118,3600 5087,8800 3.190.994 ,00
    22/3/2006 5076,9500 0,88% 5051,3900 5083,6400 5021,3000 3.024.305 ,00
    21/3/2006 5032,9000 0,91% 5015,1100 5043,0800 4974,3200 4.797.980 ,00
    20/3/2006 4987,5600 0,13% 4996,1400 5007,3800 4972,1600 4.440.991 ,00
    17/3/2006 4981,2500 1,02% 4997,4300 5011,2200 4973,9200 3.623.277 ,00
    16/3/2006 4931,0200 -0,89% 4981,4100 5016,5900 4931,0200 2.948.742 ,00
    15/3/2006 4975,2600 0,36% 5015,2600 5023,3700 4967,2700 2.491.804 ,00
    14/3/2006 4957,2000 -1,16% 5035,5900 5050,5200 4957,2000 2.559.549 ,00
    13/3/2006 5015,2900 1,51% 5055,6000 5055,6000 4983,6700 2.511.102 ,00
    10/3/2006 4940,4600 -0,09% 4936,3400 4978,8500 4924,5100 2.633.944 ,00
    09/3/2006 4944,6900 0,19% 5006,4800 5006,4800 4905,5600 4.806.261 ,00
    08/3/2006 4935,3400 -0,41% 4868,9900 4963,3200 4853,7000 6.088.979 ,00
    07/3/2006 4955,4500 -0,47% 5016,4600 5033,9000 4923,3000 5.140.879 ,00
    03/3/2006 4979,1000 -0,35% 4984,7700 5026,4200 4970,9400 5.192.539 ,00
    02/3/2006 4996,7600 1,28% 4991,1400 5049,6100 4958,8000 4.122.880 ,00
    01/3/2006 4933,3700 0,04% 4951,5800 4985,3700 4933,3700 5.236.053 ,00
    28/2/2006 4931,5900 -0,05% 4930,1300 4961,2700 4880,3900 5.854.101 ,00
    27/2/2006 4934,1300 -3,10% 5008,3100 5065,6500 4934,1300 5.999.981 ,00
    24/2/2006 5091,8000 -1,72% 5180,6700 5184,3100 5071,5100 2.479.050 ,00
    23/2/2006 5180,6700 -0,25% 5237,1500 5245,1500 5143,7900 2.919.992 ,00
    22/2/2006 5193,6100 -0,71% 5226,6400 5268,4200 5179,0700 3.318.762 ,00
    21/2/2006 5230,9900 0,68% 5218,2900 5283,7000 5215,7400 3.539.979 ,00
    20/2/2006 5195,7900 1,80% 5103,9200 5206,0700 5091,5800 3.152.478 ,00
    17/2/2006 5103,9200 -0,29% 5165,0600 5165,0600 5074,6400 2.334.198 ,00
    16/2/2006 5118,5800 0,82% 5087,3100 5137,9500 5063,3600 4.573.105 ,00
    15/2/2006 5077,1600 0,00% 5094,1000 5125,9800 5062,2700 3.588.214 ,00
    14/2/2006 5077,0500 -0,02% 5076,3200 5147,8600 5068,6700 2.754.980 ,00
    13/2/2006 5078,1200 -0,58% 5114,9200 5117,8200 5066,1300 3.837.990 ,00
    10/2/2006 5107,6300 -0,98% 5146,7400 5175,8300 5107,6300 3.046.443 ,00
    09/2/2006 5158,0300 0,22% 5146,7300 5181,6700 5136,5400 6.382.326 ,00
    08/2/2006 5146,7300 -0,82% 5169,1800 5193,4900 5136,4400 6.446.125 ,00
    07/2/2006 5189,1700 0,02% 5219,6300 5263,6100 5164,5000 4.668.520 ,00
    06/2/2006 5188,3900 0,28% 5200,8300 5200,8300 5164,4900 2.210.714 ,00
    03/2/2006 5173,9400 -0,56% 5195,8600 5206,3600 5156,4900 4.078.345 ,00
    02/2/2006 5203,1100 0,54% 5147,8100 5205,9400 5138,7100 3.101.249 ,00
    01/2/2006 5175,4000 -0,94% 5236,4900 5239,3900 5165,6700 4.129.868 ,00
    31/1/2006 5224,4900 1,74% 5129,5700 5229,0500 5129,5700 3.917.986 ,00
    30/1/2006 5135,3600 -0,02% 5168,4800 5168,4800 5091,2800 1.829.716 ,00
    27/1/2006 5136,5800 -1,19% 5204,1300 5221,5700 5101,1200 2.280.290 ,00
    26/1/2006 5198,3400 0,53% 5233,1600 5233,1600 5183,8000 2.998.525 ,00
    25/1/2006 5170,6900 0,21% 5172,0300 5198,5800 5144,7900 3.437.246 ,00
    24/1/2006 5160,0200 -0,20% 5199,8600 5199,8600 5121,8300 2.602.118 ,00
    23/1/2006 5170,1700 -0,67% 5145,0800 5170,1700 5121,9400 2.064.012 ,00
    20/1/2006 5205,0800 0,50% 5210,7700 5249,9100 5169,4200 3.689.676 ,00
    19/1/2006 5178,9600 2,37% 5080,8900 5179,9700 5059,1000 2.908.797 ,00
    18/1/2006 5059,2000 -1,47% 5108,7900 5108,7900 5059,2000 2.766.196 ,00
    17/1/2006 5134,9100 -0,33% 5139,9800 5160,7700 5110,1900 3.072.511 ,00
    16/1/2006 5151,9800 0,83% 5095,0700 5171,1700 5095,0700 3.018.157 ,00
    13/1/2006 5109,5300 -0,69% 5120,8300 5125,8700 5073,3600 4.618.274 ,00
    12/1/2006 5144,8400 -0,22% 5147,2900 5182,6200 5134,7100 3.117.825 ,00
    11/1/2006 5156,0700 -0,30% 5185,9600 5217,9700 5154,2800 3.637.233 ,00
    10/1/2006 5171,8400 0,20% 5188,8000 5188,8000 5127,8800 4.252.508 ,00
    09/1/2006 5161,3300 1,25% 5245,4000 5252,2900 5150,5900 5.963.510 ,00
    05/1/2006 5097,6700 0,33% 5064,7500 5129,9600 5051,3100 4.625.163 ,00
    04/1/2006 5081,0900 1,25% 5067,4800 5099,1600 5022,4600 3.611.312 ,00
    03/1/2006 5018,4600 1,01% 4966,9300 5034,9100 4964,0400 2.360.010 ,00
    02/1/2006 4968,3700 -0,63% 5023,1400 5047,1400 4968,3700 2.763.393 ,00
    30/12/2005 5000,0000 -0,50% 5056,4600 5062,9600 5000,0000 1.952.263 ,00
    29/12/2005 5024,9400 -0,03% 5028,5800 5031,9400 5010,5600 2.630.985 ,00
    28/12/2005 5026,6200 -1,22% 5077,7600 5077,7600 5007,3800 4.627.546 ,00
    27/12/2005 5088,6400 1,93% 5012,1000 5088,6400 4977,1600 4.095.508 ,00
    23/12/2005 4992,5100 0,64% 4931,7900 5016,2700 4929,6200 2.309.080 ,00
    22/12/2005 4960,6800 -0,70% 5015,1100 5015,1100 4918,4300 2.861.055 ,00
    21/12/2005 4995,5200 -1,59% 5047,4000 5050,6200 4972,8200 3.256.586 ,00
    20/12/2005 5076,2900 -0,38% 5080,9400 5093,9900 5055,7200 4.053.208 ,00
    19/12/2005 5095,6300 1,73% 5041,1400 5095,6300 5031,4800 2.442.515 ,00
    16/12/2005 5009,0200 -0,50% 5086,1200 5091,4000 5009,0200 3.500.742 ,00
    15/12/2005 5034,4200 1,21% 4974,1500 5034,4200 4968,8700 4.680.241 ,00
    14/12/2005 4974,1500 1,33% 4978,3500 5000,6600 4933,1900 2.376.363 ,00
    13/12/2005 4908,6300 -0,43% 4961,2400 4978,4500 4907,6200 1.538.331 ,00
    12/12/2005 4929,9700 1,09% 4883,3100 4960,7900 4883,3100 2.531.135 ,00
    09/12/2005 4876,8700 0,33% 4860,7500 4932,8400 4844,5900 1.207.500 ,00
    08/12/2005 4860,7500 -1,02% 4876,2800 4910,8000 4854,3500 2.055.895 ,00
    07/12/2005 4910,8000 -0,97% 4990,2100 4990,2100 4910,8000 1.710.976 ,00
    06/12/2005 4958,8300 -0,16% 4973,4200 4977,6800 4940,6000 1.400.751 ,00
    05/12/2005 4967,0100 0,17% 4964,8500 4994,7900 4955,2600 1.553.942 ,00
    02/12/2005 4958,4100 0,22% 5023,1600 5023,1600 4947,6000 2.384.923 ,00
    01/12/2005 4947,6000 -0,05% 5015,2500 5018,4300 4945,6400 2.132.491 ,00
    30/11/2005 4950,1500 -0,53% 4978,4900 5001,2600 4945,4700 3.716.543 ,00
    29/11/2005 4976,3200 0,42% 4965,2300 4976,9100 4924,0200 3.000.232 ,00
    28/11/2005 4955,5800 1,97% 4863,2700 4958,6200 4860,0500 2.219.014 ,00
    25/11/2005 4860,0500 0,15% 4841,3000 4885,6200 4840,8800 2.177.287 ,00
    24/11/2005 4852,6300 -0,31% 4903,2500 4909,7900 4838,0500 2.507.394 ,00
    23/11/2005 4867,7400 -0,13% 4885,0600 4888,3800 4852,7700 ,00
    22/11/2005 4874,2800 1,16% 4853,6100 4878,8000 4829,7200 2.894.064 ,00
    21/11/2005 4818,4900 -1,72% 4845,1100 4887,7500 4790,7900 1.831.225 ,00
    18/11/2005 4902,9300 0,17% 4916,1900 4926,9600 4875,7200 2.623.557 ,00
    17/11/2005 4894,5000 0,92% 4871,0700 4895,7300 4840,5300 2.310.002 ,00
    16/11/2005 4849,9000 -0,52% 4893,5200 4893,5200 4800,1600 3.918.487 ,00
    15/11/2005 4875,0900 -0,78% 4929,3100 4943,3700 4864,2100 2.638.370 ,00
    14/11/2005 4913,4600 -0,55% 4926,8200 4931,1600 4897,3400 1.675.701 ,00
    11/11/2005 4940,7100 0,02% 4977,1900 4977,7500 4930,9200 2.382.590 ,00
    10/11/2005 4939,9100 -1,04% 4985,6600 4991,0500 4931,5800 3.248.910 ,00
    09/11/2005 4991,9200 0,49% 5014,9400 5045,3000 4986,2500 2.728.548 ,00
    08/11/2005 4967,7100 0,40% 4962,3600 4992,4400 4946,0300 2.681.651 ,00
    07/11/2005 4947,9900 0,16% 5014,1300 5014,1300 4924,3400 4.799.004 ,00
    04/11/2005 4940,1500 1,21% 4895,9000 4978,5900 4873,3400 7.711.238 ,00
    03/11/2005 4880,9300 2,91% 4787,0500 4915,9100 4787,0500 5.361.272 ,00
    02/11/2005 4742,6900 0,48% 4709,9900 4756,2600 4702,0100 2.766.228 ,00
    01/11/2005 4719,9900 0,41% 4718,1700 4740,1700 4706,9100 1.978.760 ,00
    31/10/2005 4700,8600 1,02% 4671,6500 4716,4200 4669,4400 1.763.496 ,00
    27/10/2005 4653,4600 0,05% 4640,6900 4658,0400 4613,8300 1.561.553 ,00
    26/10/2005 4651,2500 0,19% 4657,0600 4682,7000 4633,0000 2.890.793 ,00
    25/10/2005 4642,5100 0,22% 4651,6700 4672,5600 4630,5800 2.402.784 ,00
    24/10/2005 4632,1600 2,73% 4549,9500 4633,9000 4522,7400 2.465.078 ,00
    21/10/2005 4508,8500 -1,39% 4538,3100 4555,4500 4464,8100 2.451.826 ,00
    20/10/2005 4572,6200 0,23% 4640,2700 4640,2700 4524,3100 1.263.180 ,00
    19/10/2005 4562,1600 -2,54% 4632,1200 4639,4700 4505,8100 3.240.027 ,00
    18/10/2005 4681,2300 0,16% 4700,9600 4717,3700 4671,7500 3.144.356 ,00
    17/10/2005 4673,5400 0,30% 4685,7100 4685,7100 4654,2600 1.672.235 ,00
    14/10/2005 4659,5100 0,22% 4663,1800 4674,6900 4631,5300 2.004.563 ,00
    13/10/2005 4649,0500 0,00% 4684,4500 4730,7300 4633,1000 3.457.863 ,00

    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.%