| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
FTSE ΧΑ ΤΕΧΝΟΛΟΓΙΑ (ΔΤΧ)
3.160,04
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 |
|---|---|---|---|---|---|---|---|
| 13/10/2011 | 301,1800 | 1,82% | 301,7600 | 305,5700 | 295,1700 | 391.011 | ,00 |
| 12/10/2011 | 295,8100 | 5,21% | 283,4400 | 300,7300 | 282,2200 | 419.656 | ,00 |
| 11/10/2011 | 281,1600 | -5,88% | 299,3500 | 301,8000 | 279,7300 | 435.707 | ,00 |
| 10/10/2011 | 298,7400 | -5,50% | 310,0200 | 310,0200 | 288,7200 | 348.578 | ,00 |
| 07/10/2011 | 316,1400 | -1,80% | 322,5600 | 326,7400 | 311,4400 | 146.322 | ,00 |
| 06/10/2011 | 321,9500 | -0,18% | 322,8900 | 336,4800 | 314,4900 | 328.759 | ,00 |
| 05/10/2011 | 322,5200 | 2,03% | 322,2200 | 328,6400 | 311,6900 | 530.119 | ,00 |
| 04/10/2011 | 316,1000 | -7,15% | 334,3200 | 334,3700 | 306,4700 | 581.974 | ,00 |
| 03/10/2011 | 340,4400 | 1,71% | 328,6100 | 346,9600 | 328,6100 | 672.697 | ,00 |
| 30/9/2011 | 334,7300 | -1,99% | 343,0500 | 347,6500 | 332,7300 | 129.134 | ,00 |
| 29/9/2011 | 341,5300 | -0,47% | 342,8600 | 348,9800 | 331,5800 | 518.971 | ,00 |
| 28/9/2011 | 343,1500 | 3,62% | 330,7900 | 350,4900 | 328,2900 | 455.272 | ,00 |
| 27/9/2011 | 331,1600 | -0,41% | 342,4600 | 346,1800 | 320,1300 | 427.183 | ,00 |
| 26/9/2011 | 332,5200 | -5,99% | 354,0100 | 359,2200 | 331,1900 | 443.734 | ,00 |
| 23/9/2011 | 353,7100 | -3,59% | 366,5100 | 366,5100 | 342,4200 | 607.372 | ,00 |
| 22/9/2011 | 366,8800 | -4,40% | 370,0300 | 376,1500 | 355,5500 | 942.348 | ,00 |
| 21/9/2011 | 383,7700 | -6,39% | 399,4300 | 403,2400 | 380,3000 | 466.227 | ,00 |
| 20/9/2011 | 409,9500 | 0,60% | 407,8200 | 414,2300 | 403,2300 | 246.676 | ,00 |
| 19/9/2011 | 407,5200 | -3,62% | 416,7100 | 416,7100 | 396,5500 | 177.817 | ,00 |
| 16/9/2011 | 422,8300 | -1,69% | 429,7200 | 431,3700 | 411,3600 | 726.259 | ,00 |
| 15/9/2011 | 430,0900 | 2,10% | 428,5800 | 442,0200 | 420,9200 | 421.597 | ,00 |
| 14/9/2011 | 421,2400 | 1,73% | 411,0200 | 431,5400 | 409,8000 | 571.174 | ,00 |
| 13/9/2011 | 414,0600 | -0,38% | 420,8500 | 426,1900 | 404,3200 | 337.769 | ,00 |
| 12/9/2011 | 415,6400 | -5,80% | 426,2200 | 441,9300 | 410,1500 | 602.017 | ,00 |
| 09/9/2011 | 441,2500 | 0,26% | 436,2900 | 450,8100 | 434,1600 | 353.220 | ,00 |
| 08/9/2011 | 440,1100 | 0,99% | 439,6100 | 452,8200 | 418,4000 | 907.079 | ,00 |
| 07/9/2011 | 435,8000 | 5,49% | 419,8400 | 442,5300 | 419,8400 | 416.891 | ,00 |
| 06/9/2011 | 413,1100 | -0,62% | 421,7900 | 433,3400 | 406,6200 | 354.532 | ,00 |
| 05/9/2011 | 415,6700 | -6,72% | 439,5000 | 445,6000 | 414,1900 | 461.482 | ,00 |
| 02/9/2011 | 445,6000 | 3,57% | 424,7400 | 451,1100 | 401,9500 | 1.253.431 | ,00 |
| 01/9/2011 | 430,2400 | 1,72% | 423,8800 | 436,9300 | 408,2400 | 595.841 | ,00 |
| 31/8/2011 | 422,9700 | -5,85% | 441,0100 | 443,4400 | 408,1100 | 520.177 | ,00 |
| 30/8/2011 | 449,2400 | -2,60% | 473,4200 | 485,1500 | 431,9400 | 912.179 | ,00 |
| 29/8/2011 | 461,2100 | 13,89% | 428,9400 | 463,8500 | 428,9400 | 566.243 | ,00 |
| 26/8/2011 | 404,9600 | 0,02% | 405,3200 | 414,7100 | 392,8400 | 439.549 | ,00 |
| 25/8/2011 | 404,8900 | 0,56% | 408,7500 | 414,7100 | 398,5600 | 764.938 | ,00 |
| 24/8/2011 | 402,6500 | -1,36% | 414,3200 | 418,1300 | 393,5400 | 657.049 | ,00 |
| 23/8/2011 | 408,2200 | -7,64% | 440,4600 | 440,4600 | 402,9400 | 891.634 | ,00 |
| 22/8/2011 | 442,0000 | -2,77% | 448,5100 | 456,8800 | 436,2000 | 337.870 | ,00 |
| 19/8/2011 | 454,6100 | -1,51% | 455,4500 | 458,8400 | 442,6600 | 185.763 | ,00 |
| 18/8/2011 | 461,5600 | -4,91% | 479,5800 | 483,4700 | 457,8300 | 358.778 | ,00 |
| 17/8/2011 | 485,3800 | 1,33% | 475,8000 | 495,2800 | 473,0100 | 181.682 | ,00 |
| 16/8/2011 | 479,0000 | -1,83% | 480,3400 | 489,2200 | 474,8700 | 127.618 | ,00 |
| 12/8/2011 | 487,9400 | 2,75% | 478,7000 | 491,9400 | 477,4800 | 238.552 | ,00 |
| 11/8/2011 | 474,9000 | -0,97% | 485,6400 | 489,1400 | 465,9900 | 241.659 | ,00 |
| 10/8/2011 | 479,5400 | -5,35% | 512,7400 | 533,1400 | 473,9600 | 547.101 | ,00 |
| 09/8/2011 | 506,6400 | 4,94% | 484,7900 | 506,6400 | 461,8100 | 632.628 | ,00 |
| 08/8/2011 | 482,8100 | -3,97% | 492,8600 | 506,5600 | 478,6900 | 435.156 | ,00 |
| 05/8/2011 | 502,7600 | -3,18% | 517,4600 | 521,1100 | 490,6600 | 428.891 | ,00 |
| 04/8/2011 | 519,2900 | -1,91% | 535,4900 | 536,1600 | 515,5000 | 338.721 | ,00 |
| 03/8/2011 | 529,3900 | -1,56% | 533,9900 | 543,5200 | 525,5600 | 275.227 | ,00 |
| 02/8/2011 | 537,7900 | -3,68% | 558,0200 | 568,5200 | 530,1200 | 474.532 | ,00 |
| 01/8/2011 | 558,3200 | -0,98% | 569,9400 | 583,9400 | 552,5200 | 234.987 | ,00 |
| 29/7/2011 | 563,8400 | -0,32% | 571,7400 | 580,4200 | 557,7400 | 247.698 | ,00 |
| 28/7/2011 | 565,6400 | -2,77% | 580,6500 | 585,5700 | 558,9000 | 168.043 | ,00 |
| 27/7/2011 | 581,7700 | -2,34% | 596,3000 | 596,3000 | 572,3800 | 233.101 | ,00 |
| 26/7/2011 | 595,6900 | -0,93% | 614,9800 | 626,3900 | 585,8100 | 594.567 | ,00 |
| 25/7/2011 | 601,2800 | 0,07% | 610,7400 | 614,5300 | 591,0100 | 482.662 | ,00 |
| 22/7/2011 | 600,8400 | 7,47% | 578,9000 | 603,6500 | 578,9000 | 541.251 | ,00 |
| 21/7/2011 | 559,1000 | 6,03% | 526,9800 | 565,8700 | 526,9800 | 438.038 | ,00 |
| 20/7/2011 | 527,2800 | -0,74% | 529,9800 | 544,3700 | 525,4200 | 203.329 | ,00 |
| 19/7/2011 | 531,2000 | 1,08% | 535,4400 | 541,5400 | 529,0400 | 131.353 | ,00 |
| 18/7/2011 | 525,5400 | -1,71% | 533,8000 | 541,6500 | 521,7400 | 232.364 | ,00 |
| 15/7/2011 | 534,6700 | 0,22% | 533,1400 | 547,3500 | 529,3600 | 189.622 | ,00 |
| 14/7/2011 | 533,5200 | 0,48% | 527,1600 | 536,8800 | 511,0600 | 247.172 | ,00 |
| 13/7/2011 | 530,9600 | -2,72% | 543,2100 | 551,1300 | 523,3400 | 255.615 | ,00 |
| 12/7/2011 | 545,7900 | -2,20% | 551,9500 | 551,9500 | 533,0000 | 473.037 | ,00 |
| 11/7/2011 | 558,0500 | -5,16% | 588,7800 | 588,7800 | 553,3900 | 357.166 | ,00 |
| 08/7/2011 | 588,4100 | -1,87% | 599,9600 | 599,9600 | 577,9300 | 267.271 | ,00 |
| 07/7/2011 | 599,6500 | 0,34% | 596,7100 | 603,4500 | 583,8800 | 318.231 | ,00 |
| 06/7/2011 | 597,6200 | -3,57% | 620,0700 | 620,0700 | 595,3200 | 267.561 | ,00 |
| 05/7/2011 | 619,7700 | 1,12% | 613,1900 | 636,2000 | 607,0900 | 544.149 | ,00 |
| 04/7/2011 | 612,8800 | -2,06% | 632,1500 | 632,4600 | 606,2700 | 421.596 | ,00 |
| 01/7/2011 | 625,7500 | 2,32% | 612,1600 | 632,8700 | 608,3600 | 429.395 | ,00 |
| 30/6/2011 | 611,5500 | -3,25% | 624,8000 | 641,2800 | 611,1800 | 267.975 | ,00 |
| 29/6/2011 | 632,0900 | 3,06% | 618,8700 | 655,2600 | 615,2200 | 1.201.001 | ,00 |
| 28/6/2011 | 613,3500 | 3,59% | 595,6000 | 623,2500 | 592,3600 | 662.724 | ,00 |
| 27/6/2011 | 592,0700 | 0,23% | 584,6300 | 593,5900 | 577,6400 | 847.069 | ,00 |
| 24/6/2011 | 590,7300 | 1,79% | 586,4100 | 608,6300 | 583,7200 | 1.363.265 | ,00 |
| 23/6/2011 | 580,3200 | -3,41% | 600,2500 | 605,5700 | 576,0700 | 520.747 | ,00 |
| 22/6/2011 | 600,8300 | 0,13% | 609,9200 | 631,8300 | 592,9400 | 1.024.594 | ,00 |
| 21/6/2011 | 600,0200 | 3,28% | 587,0700 | 606,4600 | 579,2100 | 712.916 | ,00 |
| 20/6/2011 | 580,9700 | 2,32% | 573,8700 | 608,7700 | 567,4300 | 1.090.857 | ,00 |
| 17/6/2011 | 567,7700 | 4,19% | 557,1500 | 577,5300 | 549,4700 | 619.409 | ,00 |
| 16/6/2011 | 544,9500 | -1,19% | 543,9200 | 572,4200 | 538,5500 | 1.468.601 | ,00 |
| 15/6/2011 | 551,5200 | 4,13% | 535,1600 | 566,6300 | 521,9700 | 1.887.126 | ,00 |
| 14/6/2011 | 529,6700 | -2,71% | 532,2300 | 544,5000 | 524,0900 | 529.581 | ,00 |
| 10/6/2011 | 544,4300 | 3,71% | 528,7500 | 544,4300 | 521,4300 | 291.613 | ,00 |
| 09/6/2011 | 524,9500 | -2,70% | 544,5200 | 550,9900 | 522,8400 | 318.371 | ,00 |
| 08/6/2011 | 539,5300 | -1,32% | 544,3100 | 555,4500 | 532,0300 | 373.151 | ,00 |
| 07/6/2011 | 546,7400 | -0,84% | 556,7300 | 562,5200 | 538,5100 | 379.182 | ,00 |
| 06/6/2011 | 551,3700 | 2,37% | 543,1400 | 557,4700 | 533,2400 | 549.968 | ,00 |
| 03/6/2011 | 538,5800 | 5,48% | 522,8000 | 548,4800 | 522,8000 | 496.722 | ,00 |
| 02/6/2011 | 510,6000 | -2,45% | 529,5000 | 532,6300 | 509,9200 | 508.449 | ,00 |
| 01/6/2011 | 523,4000 | -1,68% | 541,1000 | 555,1700 | 519,2200 | 893.483 | ,00 |
| 31/5/2011 | 532,3200 | 3,74% | 520,7500 | 552,5500 | 520,7500 | 1.608.249 | ,00 |
| 30/5/2011 | 513,1500 | -5,12% | 544,6400 | 556,8400 | 498,8100 | 795.280 | ,00 |
| 27/5/2011 | 540,8400 | -3,35% | 555,0000 | 563,5900 | 531,6700 | 876.507 | ,00 |
| 26/5/2011 | 559,5700 | -1,16% | 566,3500 | 574,2700 | 555,2200 | 303.251 | ,00 |
| 25/5/2011 | 566,1200 | -0,94% | 576,0400 | 576,0400 | 557,7400 | 285.903 | ,00 |
| 24/5/2011 | 571,4700 | 0,20% | 570,1200 | 591,9900 | 562,3700 | 351.942 | ,00 |
| 23/5/2011 | 570,3400 | -0,28% | 563,7700 | 575,8300 | 555,9600 | 613.580 | ,00 |
| 20/5/2011 | 571,9200 | -2,93% | 589,4400 | 594,0100 | 567,0600 | 319.968 | ,00 |
| 19/5/2011 | 589,1600 | -0,03% | 582,2100 | 593,6300 | 577,0100 | 280.204 | ,00 |
| 18/5/2011 | 589,3400 | -0,51% | 601,5400 | 611,4600 | 584,7100 | 440.020 | ,00 |
| 17/5/2011 | 592,3900 | 0,54% | 588,5100 | 600,8900 | 582,2000 | 351.927 | ,00 |
| 16/5/2011 | 589,1900 | -1,50% | 593,5700 | 593,5700 | 576,3200 | 379.776 | ,00 |
| 13/5/2011 | 598,1500 | -1,14% | 605,2800 | 615,2100 | 594,3600 | 241.241 | ,00 |
| 12/5/2011 | 605,0500 | -2,62% | 616,0700 | 626,1400 | 600,4000 | 448.928 | ,00 |
| 11/5/2011 | 621,3300 | 3,74% | 603,4900 | 631,6000 | 603,4900 | 995.543 | ,00 |
| 10/5/2011 | 598,9100 | 2,41% | 585,0300 | 606,3200 | 585,0300 | 473.251 | ,00 |
| 09/5/2011 | 584,8000 | -3,07% | 599,7300 | 600,3100 | 572,0800 | 585.212 | ,00 |
| 06/5/2011 | 603,3000 | -1,32% | 615,9100 | 620,4900 | 597,8300 | 379.257 | ,00 |
| 05/5/2011 | 611,3400 | -1,35% | 615,1500 | 627,8600 | 606,3400 | 473.257 | ,00 |
| 04/5/2011 | 619,7200 | -2,23% | 638,4600 | 647,4900 | 615,6200 | 697.528 | ,00 |
| 03/5/2011 | 633,8800 | 2,10% | 620,6200 | 659,1500 | 611,3300 | 1.309.834 | ,00 |
| 02/5/2011 | 620,8500 | 2,69% | 613,7600 | 648,3400 | 613,7600 | 1.175.672 | ,00 |
| 29/4/2011 | 604,6100 | 6,40% | 572,8000 | 611,1100 | 568,2200 | 1.277.390 | ,00 |
| 28/4/2011 | 568,2200 | 0,07% | 563,2700 | 574,9700 | 558,9500 | 215.690 | ,00 |
| 27/4/2011 | 567,8400 | -0,59% | 575,7900 | 575,7900 | 552,0500 | 236.883 | ,00 |
| 26/4/2011 | 571,2200 | 0,38% | 569,2900 | 575,7900 | 558,6000 | 163.604 | ,00 |
| 21/4/2011 | 569,0600 | 2,42% | 560,2000 | 574,8200 | 552,8900 | 338.300 | ,00 |
| 20/4/2011 | 555,6200 | -1,84% | 570,6000 | 575,3300 | 549,4400 | 358.253 | ,00 |
| 19/4/2011 | 566,0200 | 1,36% | 557,9900 | 573,2800 | 553,8700 | 263.680 | ,00 |
| 18/4/2011 | 558,4400 | -3,55% | 583,5900 | 584,4800 | 555,6400 | 341.376 | ,00 |
| 15/4/2011 | 579,0100 | -0,85% | 573,3000 | 585,9000 | 571,1000 | 188.462 | ,00 |
| 14/4/2011 | 584,0000 | -0,88% | 584,6000 | 589,1800 | 575,9600 | 240.421 | ,00 |
| 13/4/2011 | 589,1800 | 1,38% | 579,2100 | 599,2100 | 579,2100 | 258.968 | ,00 |
| 12/4/2011 | 581,1400 | 0,82% | 575,7100 | 592,3400 | 573,7700 | 669.305 | ,00 |
| 11/4/2011 | 576,3900 | -2,00% | 584,6000 | 584,6000 | 573,6300 | 497.003 | ,00 |
| 08/4/2011 | 588,1600 | -4,29% | 608,7000 | 610,2100 | 584,9100 | 372.384 | ,00 |
| 07/4/2011 | 614,5100 | 4,99% | 589,9100 | 616,6800 | 589,9100 | 513.518 | ,00 |
| 06/4/2011 | 585,3300 | 1,63% | 572,4000 | 594,2300 | 558,4600 | 664.662 | ,00 |
| 05/4/2011 | 575,9600 | -1,57% | 578,0400 | 587,8200 | 569,9000 | 254.348 | ,00 |
| 04/4/2011 | 585,1600 | -3,87% | 606,9600 | 606,9600 | 564,7100 | 687.193 | ,00 |
| 01/4/2011 | 608,7100 | -0,74% | 616,7900 | 621,7400 | 602,5400 | 361.577 | ,00 |
| 31/3/2011 | 613,2300 | -1,66% | 623,7700 | 636,6200 | 612,7400 | 304.074 | ,00 |
| 30/3/2011 | 623,5500 | -1,21% | 635,7400 | 643,5500 | 618,0800 | 329.107 | ,00 |
| 29/3/2011 | 631,1600 | -3,64% | 655,1900 | 658,8600 | 626,7500 | 377.228 | ,00 |
| 28/3/2011 | 654,9700 | 1,41% | 646,1700 | 663,7900 | 642,8300 | 311.461 | ,00 |
| 24/3/2011 | 645,8900 | 1,80% | 639,0500 | 651,3100 | 634,4700 | 298.940 | ,00 |
| 23/3/2011 | 634,4700 | -2,29% | 648,5800 | 652,7000 | 633,5400 | 291.476 | ,00 |
| 22/3/2011 | 649,3400 | 0,13% | 647,7500 | 656,3300 | 645,8300 | 242.592 | ,00 |
| 21/3/2011 | 648,5100 | 2,78% | 630,0100 | 665,6000 | 630,0100 | 679.373 | ,00 |
| 18/3/2011 | 630,9400 | -1,56% | 639,4300 | 656,4400 | 629,5700 | 587.628 | ,00 |
| 17/3/2011 | 640,9700 | -1,80% | 649,2600 | 652,9600 | 634,8200 | 507.903 | ,00 |
| 16/3/2011 | 652,6900 | 0,00% | 657,0800 | 673,0000 | 649,6300 | 885.523 | ,00 |
| 15/3/2011 | 652,6700 | -4,52% | 673,9900 | 674,3000 | 649,8300 | 612.628 | ,00 |
| 14/3/2011 | 683,5700 | 5,02% | 659,6900 | 691,0400 | 659,6900 | 964.391 | ,00 |
| 11/3/2011 | 650,8700 | 3,68% | 632,1700 | 655,1800 | 628,6400 | 511.410 | ,00 |
| 10/3/2011 | 627,7600 | -0,35% | 625,5700 | 632,9800 | 618,7000 | 332.153 | ,00 |
| 09/3/2011 | 629,9800 | 1,54% | 620,8700 | 639,8300 | 620,4300 | 450.594 | ,00 |
| 08/3/2011 | 620,4300 | -3,53% | 642,6600 | 643,5400 | 612,2400 | 398.512 | ,00 |
| 04/3/2011 | 643,1000 | -1,37% | 653,3600 | 661,6300 | 642,6600 | 386.741 | ,00 |
| 03/3/2011 | 652,0400 | 1,97% | 643,8400 | 661,7200 | 643,8400 | 384.786 | ,00 |
| 02/3/2011 | 639,4200 | -2,04% | 654,5000 | 654,5000 | 636,2900 | 603.199 | ,00 |
| 01/3/2011 | 652,7400 | -1,22% | 665,1900 | 676,9100 | 652,6900 | 590.945 | ,00 |
| 28/2/2011 | 660,7800 | -3,25% | 678,5600 | 679,5300 | 655,6400 | 718.118 | ,00 |
| 25/2/2011 | 682,9700 | -1,54% | 698,0900 | 700,5000 | 676,2600 | 790.860 | ,00 |
| 24/2/2011 | 693,6800 | -3,42% | 714,8500 | 718,2800 | 691,7600 | 952.620 | ,00 |
| 23/2/2011 | 718,2800 | -0,39% | 721,3400 | 737,7300 | 715,8800 | 879.259 | ,00 |
| 22/2/2011 | 721,1200 | -3,50% | 742,9000 | 742,9000 | 712,0700 | 1.005.504 | ,00 |
| 21/2/2011 | 747,3100 | -4,14% | 784,0000 | 795,6000 | 743,8600 | 1.515.951 | ,00 |
| 18/2/2011 | 779,5900 | 0,49% | 780,2300 | 792,4400 | 766,1900 | 1.860.077 | ,00 |
| 17/2/2011 | 775,8200 | 1,99% | 760,9300 | 776,5200 | 759,2700 | 1.363.937 | ,00 |
| 16/2/2011 | 760,7100 | 0,49% | 760,4200 | 776,0100 | 755,9200 | 1.220.145 | ,00 |
| 15/2/2011 | 756,9900 | 2,58% | 740,5700 | 781,6700 | 739,0300 | 1.709.211 | ,00 |
| 14/2/2011 | 737,9800 | -1,94% | 756,9900 | 764,0800 | 733,2800 | 911.087 | ,00 |
| 11/2/2011 | 752,5800 | 1,83% | 743,8900 | 761,2100 | 732,9300 | 1.722.331 | ,00 |
| 10/2/2011 | 739,0400 | -1,22% | 744,7400 | 770,4300 | 726,9300 | 3.068.362 | ,00 |
| 09/2/2011 | 748,1900 | 3,15% | 729,7600 | 755,9300 | 721,8800 | 1.761.738 | ,00 |
| 08/2/2011 | 725,3500 | -0,51% | 733,6900 | 747,5600 | 721,2500 | 2.165.795 | ,00 |
| 07/2/2011 | 729,0600 | 4,83% | 698,9000 | 733,6900 | 687,2100 | 2.800.034 | ,00 |
| 04/2/2011 | 695,4600 | 0,01% | 690,9700 | 714,7300 | 686,9100 | 1.514.033 | ,00 |
| 03/2/2011 | 695,3800 | 0,38% | 691,5900 | 707,9200 | 678,0500 | 1.200.231 | ,00 |
| 02/2/2011 | 692,7600 | -2,84% | 717,4200 | 732,5600 | 686,0000 | 2.260.001 | ,00 |
| 01/2/2011 | 713,0100 | 1,14% | 704,5700 | 735,3900 | 704,5700 | 1.505.340 | ,00 |
| 31/1/2011 | 705,0000 | 3,01% | 684,6000 | 712,3500 | 664,8400 | 1.156.078 | ,00 |
| 28/1/2011 | 684,3800 | 2,12% | 669,9800 | 704,8100 | 666,1700 | 1.999.387 | ,00 |
| 27/1/2011 | 670,1900 | 0,65% | 664,6900 | 678,6900 | 660,9700 | 470.028 | ,00 |
| 26/1/2011 | 665,8300 | 2,91% | 646,5500 | 670,3800 | 646,5500 | 651.354 | ,00 |
| 25/1/2011 | 646,9900 | -0,64% | 655,5500 | 660,6900 | 642,7000 | 437.433 | ,00 |
| 24/1/2011 | 651,1400 | -2,57% | 668,2700 | 676,1100 | 651,1400 | 1.005.130 | ,00 |
| 21/1/2011 | 668,3500 | 3,39% | 646,6500 | 677,0700 | 642,2400 | 1.141.356 | ,00 |
| 20/1/2011 | 646,4300 | 1,88% | 635,5500 | 656,7900 | 627,7100 | 1.137.258 | ,00 |
| 19/1/2011 | 634,5300 | 3,08% | 611,1900 | 639,3400 | 611,1900 | 695.292 | ,00 |
| 18/1/2011 | 615,6000 | -2,38% | 635,0400 | 635,0400 | 610,0500 | 259.405 | ,00 |
| 17/1/2011 | 630,6300 | 2,00% | 619,7600 | 636,4500 | 619,7600 | 533.884 | ,00 |
| 14/1/2011 | 618,2700 | -0,85% | 624,8600 | 626,8900 | 607,1300 | 550.123 | ,00 |
| 13/1/2011 | 623,5500 | -1,39% | 632,5900 | 640,5400 | 617,3500 | 527.671 | ,00 |
| 12/1/2011 | 632,3700 | 5,10% | 601,0300 | 632,4800 | 601,0300 | 580.831 | ,00 |
| 11/1/2011 | 601,6800 | 0,47% | 598,4400 | 609,2600 | 583,4900 | 496.540 | ,00 |
| 10/1/2011 | 598,8700 | -1,52% | 603,7200 | 611,4900 | 593,8500 | 299.041 | ,00 |
| 07/1/2011 | 608,0900 | 0,32% | 606,3700 | 613,1100 | 602,7700 | 211.302 | ,00 |
| 05/1/2011 | 606,1500 | -2,09% | 614,7500 | 621,1100 | 599,4500 | 391.107 | ,00 |
| 04/1/2011 | 619,1200 | -1,65% | 633,8800 | 635,0400 | 608,4500 | 309.959 | ,00 |
| 03/1/2011 | 629,5100 | -0,17% | 635,1700 | 635,1700 | 618,5300 | 305.633 | ,00 |
| 31/12/2010 | 630,5800 | 0,38% | 632,5400 | 636,7000 | 621,6800 | 287.599 | ,00 |
| 30/12/2010 | 628,1700 | 1,11% | 621,4800 | 636,1400 | 621,4800 | 565.274 | ,00 |
| 29/12/2010 | 621,2600 | 1,20% | 614,0900 | 628,8300 | 614,0900 | 198.569 | ,00 |
| 28/12/2010 | 613,8800 | 1,44% | 609,4700 | 616,4600 | 598,1700 | 271.168 | ,00 |
| 27/12/2010 | 605,1600 | -2,83% | 623,2400 | 623,4500 | 605,1600 | 443.670 | ,00 |
| 23/12/2010 | 622,8100 | -1,58% | 632,3900 | 637,3300 | 615,1900 | 320.628 | ,00 |
| 22/12/2010 | 632,8200 | -1,43% | 645,3400 | 645,3400 | 625,7200 | 251.411 | ,00 |
| 21/12/2010 | 641,9800 | 0,73% | 638,0400 | 649,1300 | 631,6600 | 365.815 | ,00 |
| 20/12/2010 | 637,3100 | -2,59% | 654,0600 | 667,8400 | 626,4400 | 1.036.565 | ,00 |
| 17/12/2010 | 654,2600 | -0,42% | 661,3200 | 667,8400 | 646,2100 | 300.977 | ,00 |
| 16/12/2010 | 657,0100 | 0,48% | 650,5000 | 670,6700 | 650,0500 | 475.804 | ,00 |
| 15/12/2010 | 653,8600 | -3,03% | 674,1300 | 677,1200 | 646,1000 | 532.848 | ,00 |
| 14/12/2010 | 674,3200 | 0,51% | 666,5700 | 678,3700 | 663,4900 | 347.122 | ,00 |
| 13/12/2010 | 670,8800 | -1,00% | 677,4700 | 685,3600 | 667,6600 | 619.284 | ,00 |
| 10/12/2010 | 677,6900 | -2,75% | 696,6000 | 711,1300 | 677,6900 | 1.059.853 | ,00 |
| 09/12/2010 | 696,8200 | 0,24% | 699,4300 | 718,4700 | 687,4100 | 1.198.350 | ,00 |
| 08/12/2010 | 695,1200 | 3,93% | 664,5300 | 707,6700 | 664,5300 | 1.363.088 | ,00 |
| 07/12/2010 | 668,8400 | 0,48% | 669,9800 | 679,4700 | 662,8500 | 1.576.631 | ,00 |
| 06/12/2010 | 665,6700 | 5,34% | 635,5200 | 672,4600 | 635,5200 | 2.037.776 | ,00 |
| 03/12/2010 | 631,9400 | 8,88% | 579,9700 | 640,2500 | 576,5800 | 3.743.183 | ,00 |
| 02/12/2010 | 580,4000 | -0,31% | 590,8300 | 598,3300 | 574,3200 | 1.134.988 | ,00 |
| 01/12/2010 | 582,2100 | 6,87% | 545,2000 | 587,5700 | 540,8900 | 1.125.136 | ,00 |
| 30/11/2010 | 544,7700 | -3,39% | 559,6000 | 560,3800 | 531,4300 | 923.052 | ,00 |
| 29/11/2010 | 563,9100 | -1,20% | 575,0700 | 590,7100 | 552,8100 | 912.665 | ,00 |
| 26/11/2010 | 570,7600 | 2,15% | 557,6500 | 574,5200 | 543,3600 | 15.139.393 | ,00 |
| 25/11/2010 | 558,7400 | 0,23% | 559,3000 | 575,4400 | 557,7200 | 762.163 | ,00 |
| 24/11/2010 | 557,4400 | -2,40% | 572,4100 | 572,4100 | 553,5200 | 1.013.760 | ,00 |
| 23/11/2010 | 571,1200 | 2,81% | 554,5000 | 578,4400 | 543,4800 | 9.873.448 | ,00 |
| 22/11/2010 | 555,5000 | -3,91% | 577,6800 | 581,4700 | 550,2300 | 1.403.277 | ,00 |
| 19/11/2010 | 578,1100 | -1,51% | 586,7600 | 594,2200 | 571,7800 | 1.619.604 | ,00 |
| 18/11/2010 | 586,9800 | -1,52% | 593,0600 | 608,6700 | 583,2100 | 1.221.624 | ,00 |
| 17/11/2010 | 596,0200 | -3,93% | 612,7500 | 616,8500 | 591,2300 | 712.168 | ,00 |
| 16/11/2010 | 620,4200 | -1,98% | 628,6700 | 637,6800 | 620,4200 | 200.956 | ,00 |
| 15/11/2010 | 632,9800 | -1,13% | 640,4700 | 650,5100 | 629,6700 | 243.801 | ,00 |
| 12/11/2010 | 640,2100 | 1,28% | 627,8300 | 641,9600 | 624,4700 | 367.281 | ,00 |
| 11/11/2010 | 632,1400 | -1,78% | 644,5900 | 649,2600 | 632,1300 | 245.283 | ,00 |
| 10/11/2010 | 643,5800 | -1,22% | 651,7600 | 667,4900 | 641,8500 | 284.933 | ,00 |
| 09/11/2010 | 651,5400 | -0,58% | 654,7400 | 659,1300 | 633,7200 | 430.417 | ,00 |
| 08/11/2010 | 655,3500 | 2,09% | 658,2000 | 669,1000 | 654,1200 | 467.939 | ,00 |
| 05/11/2010 | 641,9100 | -1,85% | 650,6600 | 658,1200 | 630,9700 | 628.984 | ,00 |
| 04/11/2010 | 654,0200 | -2,25% | 669,1200 | 682,3300 | 650,1900 | 596.192 | ,00 |
| 03/11/2010 | 669,0600 | 0,07% | 668,2300 | 677,7200 | 660,0900 | 437.050 | ,00 |
| 02/11/2010 | 668,6100 | -1,41% | 677,7300 | 683,1000 | 667,3700 | 515.637 | ,00 |
| 01/11/2010 | 678,1600 | -4,42% | 712,8800 | 717,6300 | 676,0500 | 638.323 | ,00 |
| 29/10/2010 | 709,5300 | -3,07% | 727,7000 | 728,6600 | 702,6500 | 421.093 | ,00 |
| 27/10/2010 | 732,0100 | -0,02% | 731,8000 | 735,6000 | 724,0800 | 316.766 | ,00 |
| 26/10/2010 | 732,1900 | -3,15% | 759,3300 | 759,3300 | 729,3900 | 495.041 | ,00 |
| 25/10/2010 | 755,9700 | 2,59% | 736,0500 | 767,7400 | 733,3400 | 1.554.685 | ,00 |
| 22/10/2010 | 736,9100 | 1,07% | 723,6400 | 737,0900 | 720,9900 | 440.389 | ,00 |
| 21/10/2010 | 729,1200 | 0,07% | 728,8000 | 733,3300 | 718,7500 | 516.867 | ,00 |
| 20/10/2010 | 728,5900 | -0,08% | 728,8700 | 729,7000 | 715,3300 | 306.489 | ,00 |
| 19/10/2010 | 729,1500 | 1,41% | 719,4300 | 741,0500 | 719,4300 | 344.984 | ,00 |
| 18/10/2010 | 719,0000 | -1,32% | 729,3900 | 729,3900 | 716,4300 | 97.387 | ,00 |
| 15/10/2010 | 728,6000 | 1,26% | 716,1400 | 728,6000 | 707,0200 | 332.900 | ,00 |
| 14/10/2010 | 719,5000 | -1,42% | 730,0300 | 737,3200 | 710,9700 | 321.924 | ,00 |
| 13/10/2010 | 729,8800 | 4,15% | 701,1900 | 730,7200 | 701,1900 | 753.457 | ,00 |
| 12/10/2010 | 700,7700 | -1,52% | 710,9500 | 715,6900 | 700,2400 | 279.381 | ,00 |
| 11/10/2010 | 711,5900 | 2,01% | 697,3300 | 712,7800 | 697,3300 | 323.207 | ,00 |
| 08/10/2010 | 697,5400 | -3,01% | 720,3100 | 724,6300 | 696,7100 | 389.106 | ,00 |
| 07/10/2010 | 719,2000 | -1,10% | 726,3200 | 732,3600 | 715,4200 | 372.251 | ,00 |
| 06/10/2010 | 727,1800 | 3,03% | 701,5000 | 730,7300 | 701,5000 | 1.205.884 | ,00 |
| 05/10/2010 | 705,8100 | 0,72% | 708,4600 | 715,1300 | 686,7200 | 399.844 | ,00 |
| 04/10/2010 | 700,7900 | 0,56% | 696,4500 | 717,8900 | 692,8200 | 251.450 | ,00 |
| 01/10/2010 | 696,8800 | -1,26% | 701,4500 | 701,4500 | 686,8800 | 206.095 | ,00 |
| 30/9/2010 | 705,7600 | 0,78% | 703,6400 | 710,0800 | 687,7600 | 379.381 | ,00 |
| 29/9/2010 | 700,2800 | -0,16% | 705,7300 | 709,7700 | 695,3500 | 536.023 | ,00 |
| 28/9/2010 | 701,4200 | -2,27% | 717,2500 | 717,2500 | 698,8700 | 300.751 | ,00 |
| 27/9/2010 | 717,6800 | -1,08% | 724,9000 | 735,2800 | 714,1000 | 208.113 | ,00 |
| 24/9/2010 | 725,5400 | 1,29% | 716,0600 | 734,0900 | 716,0600 | 270.809 | ,00 |
| 23/9/2010 | 716,2700 | -1,67% | 730,0900 | 737,7700 | 716,2700 | 250.280 | ,00 |
| 22/9/2010 | 728,4100 | -2,82% | 752,9200 | 752,9200 | 728,4100 | 242.421 | ,00 |
| 21/9/2010 | 749,5600 | 1,77% | 736,7500 | 752,2400 | 730,4600 | 256.506 | ,00 |
| 20/9/2010 | 736,5300 | 0,40% | 733,7800 | 753,4800 | 727,0900 | 283.793 | ,00 |
| 17/9/2010 | 733,6000 | -3,71% | 766,1400 | 789,8200 | 733,6000 | 913.734 | ,00 |
| 16/9/2010 | 761,8300 | 2,04% | 746,9800 | 765,3100 | 746,1200 | 260.913 | ,00 |
| 15/9/2010 | 746,5900 | -1,29% | 756,3000 | 764,3600 | 741,2800 | 315.407 | ,00 |
| 14/9/2010 | 756,3700 | -2,22% | 771,8800 | 779,9400 | 752,8000 | 330.723 | ,00 |
| 13/9/2010 | 773,5600 | -2,02% | 793,8000 | 801,3700 | 773,1100 | 174.646 | ,00 |
| 10/9/2010 | 789,4800 | 0,18% | 788,6700 | 797,8000 | 777,2700 | 263.352 | ,00 |
| 09/9/2010 | 788,0300 | 0,37% | 788,5100 | 803,3800 | 782,9500 | 275.766 | ,00 |
| 08/9/2010 | 785,1500 | -1,69% | 798,8500 | 798,8500 | 774,8900 | 331.775 | ,00 |
| 07/9/2010 | 798,6300 | -2,14% | 807,5100 | 819,8000 | 795,0100 | 367.280 | ,00 |
| 06/9/2010 | 816,1200 | -1,11% | 828,6600 | 836,3200 | 807,5600 | 501.683 | ,00 |
| 03/9/2010 | 825,3100 | 3,06% | 801,0000 | 832,9700 | 797,1300 | 339.386 | ,00 |
| 02/9/2010 | 800,7900 | 2,14% | 784,2200 | 810,8200 | 784,2200 | 383.177 | ,00 |
| 01/9/2010 | 784,0000 | -0,89% | 790,4400 | 799,4900 | 782,1200 | 262.794 | ,00 |
| 31/8/2010 | 791,0800 | -0,60% | 787,2300 | 791,0800 | 769,6900 | 266.749 | ,00 |
| 30/8/2010 | 795,8500 | 1,99% | 781,2000 | 805,4600 | 780,9800 | 261.769 | ,00 |
| 27/8/2010 | 780,3400 | -0,03% | 778,3600 | 804,8000 | 778,3600 | 237.708 | ,00 |
| 26/8/2010 | 780,5400 | 2,17% | 764,1800 | 784,6400 | 764,1800 | 220.509 | ,00 |
| 25/8/2010 | 763,9600 | -4,03% | 800,3400 | 813,2600 | 762,8500 | 319.537 | ,00 |
| 24/8/2010 | 796,0400 | -4,37% | 831,3900 | 832,1800 | 794,4400 | 514.404 | ,00 |
| 23/8/2010 | 832,4500 | -0,76% | 835,4600 | 853,7800 | 831,1500 | 214.964 | ,00 |
| 20/8/2010 | 838,8100 | -3,31% | 867,7600 | 867,9800 | 833,8300 | 296.051 | ,00 |
| 19/8/2010 | 867,5500 | -0,93% | 874,7400 | 884,7100 | 864,4300 | 431.594 | ,00 |
| 18/8/2010 | 875,6500 | -0,83% | 883,1500 | 891,3600 | 874,5000 | 354.483 | ,00 |
| 17/8/2010 | 882,9400 | 4,23% | 851,3900 | 886,9500 | 851,3900 | 456.713 | ,00 |
| 16/8/2010 | 847,0900 | -0,63% | 856,7300 | 861,8400 | 844,9400 | 225.701 | ,00 |
| 13/8/2010 | 852,4200 | -0,80% | 859,6900 | 875,0100 | 849,8700 | 247.696 | ,00 |
| 12/8/2010 | 859,2600 | -1,60% | 874,3400 | 890,9500 | 855,5100 | 277.033 | ,00 |
| 11/8/2010 | 873,2300 | 1,41% | 850,0600 | 875,1800 | 844,5200 | 302.432 | ,00 |
| 10/8/2010 | 861,0800 | -3,79% | 894,6200 | 894,6200 | 855,1900 | 575.747 | ,00 |
| 09/8/2010 | 895,0100 | 0,00% | 916,7500 | 928,5600 | 895,0100 | 312.300 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,64 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 11,84 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 9,76 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 6,86 % |
| ΜΙΓ | 4,2400 | -2,08 % | 32.077 | 6,84 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|