| 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 |
|---|---|---|---|---|---|---|---|
| 29/11/2017 | 834,1800 | 0,37% | 831,8300 | 843,3200 | 829,8900 | 168.450 | ,00 |
| 28/11/2017 | 831,1100 | 1,33% | 818,5600 | 831,8300 | 818,5600 | 189.809 | ,00 |
| 27/11/2017 | 820,2400 | -1,67% | 834,9000 | 835,8500 | 818,0500 | 93.257 | ,00 |
| 24/11/2017 | 834,1700 | 3,35% | 806,4400 | 834,7400 | 805,7100 | 179.701 | ,00 |
| 23/11/2017 | 807,1700 | 1,69% | 793,3500 | 807,8700 | 788,5100 | 74.023 | ,00 |
| 22/11/2017 | 793,7800 | 0,41% | 790,7300 | 799,2800 | 783,6200 | 45.710 | ,00 |
| 21/11/2017 | 790,5500 | 1,14% | 780,1600 | 801,2000 | 773,8400 | 72.944 | ,00 |
| 20/11/2017 | 781,6100 | -0,82% | 796,0500 | 797,6500 | 780,2700 | 49.007 | ,00 |
| 17/11/2017 | 788,0500 | 0,48% | 784,5800 | 791,6900 | 774,0000 | 264.261 | ,00 |
| 16/11/2017 | 784,3200 | -1,72% | 798,3600 | 802,0000 | 784,3200 | 95.688 | ,00 |
| 15/11/2017 | 798,0600 | -0,78% | 804,2300 | 810,5500 | 793,3400 | 102.069 | ,00 |
| 14/11/2017 | 804,3200 | 0,59% | 800,5800 | 810,1000 | 796,4000 | 59.489 | ,00 |
| 13/11/2017 | 799,6200 | -1,19% | 807,0600 | 818,5200 | 790,6300 | 141.791 | ,00 |
| 10/11/2017 | 809,2400 | -0,01% | 816,6200 | 819,0500 | 803,8400 | 59.288 | ,00 |
| 09/11/2017 | 809,3500 | -0,54% | 810,5600 | 830,7900 | 806,8100 | 76.231 | ,00 |
| 08/11/2017 | 813,7700 | -1,43% | 823,4700 | 835,3400 | 806,6400 | 118.662 | ,00 |
| 07/11/2017 | 825,5900 | 1,79% | 807,8800 | 836,6400 | 807,8800 | 329.501 | ,00 |
| 06/11/2017 | 811,1000 | 0,87% | 802,8400 | 811,3500 | 797,1900 | 109.792 | ,00 |
| 03/11/2017 | 804,0900 | 0,55% | 802,4900 | 812,4800 | 801,2200 | 214.188 | ,00 |
| 02/11/2017 | 799,7300 | -0,45% | 804,8600 | 807,0400 | 796,8600 | 78.119 | ,00 |
| 01/11/2017 | 803,3400 | 1,15% | 794,7000 | 806,5200 | 786,4200 | 175.036 | ,00 |
| 31/10/2017 | 794,2400 | 2,88% | 774,2700 | 794,2400 | 771,4500 | 292.372 | 646.104,84 |
| 30/10/2017 | 771,9700 | -0,08% | 768,6300 | 778,9900 | 764,9300 | 92.996 | ,00 |
| 27/10/2017 | 772,5900 | 2,19% | 756,0900 | 779,4100 | 756,0900 | 121.210 | ,00 |
| 26/10/2017 | 756,0500 | 0,66% | 753,1400 | 762,3100 | 749,4600 | 89.304 | ,00 |
| 25/10/2017 | 751,1300 | -0,22% | 742,5800 | 753,1000 | 742,5300 | 157.176 | ,00 |
| 24/10/2017 | 752,7600 | 1,06% | 742,5900 | 753,4500 | 735,0500 | 97.733 | ,00 |
| 23/10/2017 | 744,8800 | -1,87% | 755,8700 | 762,7700 | 744,8800 | 82.574 | ,00 |
| 20/10/2017 | 759,0800 | 0,06% | 754,9600 | 769,7400 | 753,8500 | 61.942 | ,00 |
| 19/10/2017 | 758,6300 | -1,66% | 771,8800 | 771,8800 | 748,2600 | 759.093 | ,00 |
| 18/10/2017 | 771,4200 | 0,86% | 766,8700 | 779,1500 | 766,8700 | 41.676 | ,00 |
| 17/10/2017 | 764,8700 | -0,66% | 770,4400 | 777,6600 | 764,8700 | 62.549 | ,00 |
| 16/10/2017 | 769,9800 | 0,16% | 772,4500 | 783,7500 | 769,3600 | 140.381 | ,00 |
| 13/10/2017 | 768,7800 | 0,10% | 767,2800 | 777,8600 | 766,5900 | 196.747 | ,00 |
| 12/10/2017 | 768,0100 | 0,07% | 767,9100 | 775,0100 | 767,0700 | 52.404 | ,00 |
| 11/10/2017 | 767,4500 | 0,11% | 769,3900 | 777,6100 | 765,1600 | 81.577 | ,00 |
| 10/10/2017 | 766,6300 | -0,12% | 767,0800 | 777,4600 | 765,2300 | 112.725 | ,00 |
| 09/10/2017 | 767,5400 | -2,33% | 781,2400 | 786,3600 | 763,3500 | 126.568 | ,00 |
| 06/10/2017 | 785,8300 | -0,46% | 790,3600 | 790,3900 | 780,9600 | 72.924 | ,00 |
| 05/10/2017 | 789,4500 | -0,97% | 793,9300 | 798,9900 | 782,4000 | 67.791 | ,00 |
| 04/10/2017 | 797,1500 | -1,39% | 807,4600 | 814,7000 | 796,9500 | 83.249 | ,00 |
| 03/10/2017 | 808,3600 | 1,30% | 797,0700 | 815,1400 | 797,0700 | 216.297 | ,00 |
| 02/10/2017 | 797,9800 | 0,54% | 794,1700 | 804,4400 | 785,5400 | 193.446 | ,00 |
| 29/9/2017 | 793,7100 | -0,07% | 794,7200 | 797,7100 | 785,0200 | 71.492 | ,00 |
| 28/9/2017 | 794,2600 | 1,89% | 777,9700 | 805,2600 | 777,9700 | 121.147 | ,00 |
| 27/9/2017 | 779,5500 | -0,81% | 780,1200 | 790,9900 | 770,7900 | 134.699 | ,00 |
| 26/9/2017 | 785,9400 | -0,07% | 788,1700 | 790,3000 | 764,4800 | 243.871 | ,00 |
| 25/9/2017 | 786,5100 | -4,01% | 816,6300 | 821,5000 | 782,6700 | 106.143 | ,00 |
| 22/9/2017 | 819,3800 | 1,32% | 809,0100 | 819,4600 | 808,4600 | 129.875 | ,00 |
| 21/9/2017 | 808,7200 | 2,44% | 786,2100 | 810,2600 | 785,8000 | 171.424 | ,00 |
| 20/9/2017 | 789,4300 | -1,80% | 802,0900 | 807,5900 | 769,6300 | 253.855 | ,00 |
| 19/9/2017 | 803,9300 | 1,75% | 790,8200 | 804,4200 | 781,6400 | 220.536 | ,00 |
| 18/9/2017 | 790,1000 | -2,55% | 811,2400 | 819,1600 | 789,7000 | 178.989 | ,00 |
| 15/9/2017 | 810,7800 | -1,34% | 819,0000 | 831,3100 | 805,1700 | 225.616 | ,00 |
| 14/9/2017 | 821,7600 | -3,80% | 850,5100 | 854,4500 | 821,7600 | 275.759 | ,00 |
| 13/9/2017 | 854,1900 | 0,47% | 852,9700 | 857,1000 | 847,2000 | 84.964 | ,00 |
| 12/9/2017 | 850,2200 | -0,08% | 851,1300 | 855,7200 | 849,3000 | 138.192 | ,00 |
| 11/9/2017 | 850,9200 | -0,54% | 853,6800 | 861,4700 | 848,5400 | 74.085 | ,00 |
| 08/9/2017 | 855,5200 | -0,89% | 860,2300 | 870,8000 | 854,3400 | 88.856 | ,00 |
| 07/9/2017 | 863,1800 | -0,23% | 867,0200 | 875,7000 | 862,2600 | 174.797 | ,00 |
| 06/9/2017 | 865,1800 | 2,07% | 849,7000 | 868,1900 | 849,4500 | 218.309 | ,00 |
| 05/9/2017 | 847,6300 | -0,35% | 851,9900 | 860,8400 | 847,3200 | 174.428 | ,00 |
| 04/9/2017 | 850,6100 | -2,28% | 871,8800 | 871,8800 | 847,1000 | 220.762 | ,00 |
| 01/9/2017 | 870,5000 | -0,23% | 864,1900 | 880,1100 | 864,1900 | 112.237 | ,00 |
| 31/8/2017 | 872,5200 | -0,78% | 875,7400 | 881,0900 | 869,1300 | 104.971 | ,00 |
| 30/8/2017 | 879,4200 | 1,07% | 871,9900 | 884,7600 | 871,9900 | 163.187 | ,00 |
| 29/8/2017 | 870,1500 | -2,02% | 889,4900 | 889,4900 | 864,1900 | 145.308 | ,00 |
| 28/8/2017 | 888,1100 | 1,73% | 878,4800 | 891,7000 | 872,4100 | 339.024 | ,00 |
| 25/8/2017 | 872,9700 | 1,04% | 873,1500 | 873,9700 | 862,1200 | 115.013 | ,00 |
| 24/8/2017 | 863,9900 | -1,03% | 868,5600 | 880,0700 | 861,6400 | 140.337 | ,00 |
| 23/8/2017 | 872,9700 | -0,23% | 871,7900 | 882,8800 | 871,7900 | 110.273 | ,00 |
| 22/8/2017 | 875,0000 | -0,06% | 874,6300 | 879,2600 | 866,7300 | 126.485 | ,00 |
| 21/8/2017 | 875,5500 | -0,24% | 881,9900 | 885,0600 | 875,5500 | 145.404 | ,00 |
| 18/8/2017 | 877,6400 | -0,38% | 877,7600 | 878,2000 | 865,6400 | 75.148 | ,00 |
| 17/8/2017 | 880,9700 | 0,70% | 886,4500 | 886,4500 | 875,3000 | 274.770 | ,00 |
| 16/8/2017 | 874,8600 | 2,71% | 853,9800 | 874,8600 | 852,8700 | 171.864 | ,00 |
| 14/8/2017 | 851,8100 | -0,11% | 853,6900 | 853,9500 | 841,6800 | 155.723 | ,00 |
| 11/8/2017 | 852,7700 | -3,00% | 869,0000 | 878,4800 | 844,9400 | 266.622 | ,00 |
| 10/8/2017 | 879,1500 | 0,77% | 883,7100 | 885,5200 | 864,4800 | 243.102 | ,00 |
| 09/8/2017 | 872,4500 | -1,66% | 891,5100 | 891,5100 | 872,4500 | 295.950 | ,00 |
| 08/8/2017 | 887,1600 | 0,56% | 880,7400 | 893,2200 | 880,7400 | 249.844 | ,00 |
| 07/8/2017 | 882,1900 | 0,16% | 882,2100 | 886,7300 | 872,9000 | 262.553 | ,00 |
| 04/8/2017 | 880,7600 | 0,65% | 875,1300 | 883,8700 | 873,7200 | 280.936 | ,00 |
| 03/8/2017 | 875,0400 | 1,85% | 863,4000 | 879,7200 | 850,2500 | 402.800 | ,00 |
| 02/8/2017 | 859,1700 | 1,20% | 849,2600 | 860,8100 | 848,4900 | 231.863 | ,00 |
| 01/8/2017 | 848,9800 | 3,17% | 823,0700 | 848,9800 | 821,5200 | 363.880 | ,00 |
| 31/7/2017 | 822,9300 | -3,27% | 848,0300 | 854,6100 | 818,3400 | 277.207 | 215.686,58 |
| 28/7/2017 | 850,7700 | 1,39% | 837,6600 | 851,1500 | 835,9500 | 189.248 | ,00 |
| 27/7/2017 | 839,1100 | -1,47% | 845,8900 | 858,9700 | 833,3700 | 470.192 | ,00 |
| 26/7/2017 | 851,5900 | -2,16% | 869,6600 | 880,7400 | 844,6000 | 748.224 | ,00 |
| 25/7/2017 | 870,3900 | -2,84% | 896,7600 | 902,5700 | 863,2000 | 541.472 | ,00 |
| 24/7/2017 | 895,8500 | -2,38% | 918,6700 | 922,3000 | 895,8500 | 371.369 | ,00 |
| 21/7/2017 | 917,6800 | 2,76% | 888,9100 | 923,5400 | 885,5100 | 410.151 | ,00 |
| 20/7/2017 | 893,0400 | 3,19% | 861,3300 | 894,3400 | 861,3300 | 652.822 | ,00 |
| 19/7/2017 | 865,4500 | -0,99% | 867,7000 | 876,1100 | 854,2500 | 587.630 | ,00 |
| 18/7/2017 | 874,0700 | 1,60% | 860,7500 | 895,3400 | 855,7700 | 805.529 | ,00 |
| 17/7/2017 | 860,3300 | 4,28% | 825,4600 | 863,7200 | 825,4600 | 967.105 | ,00 |
| 14/7/2017 | 825,0000 | 0,59% | 821,7800 | 845,1800 | 814,8600 | 836.674 | ,00 |
| 13/7/2017 | 820,2000 | 3,23% | 796,2900 | 820,6900 | 792,2700 | 568.588 | ,00 |
| 12/7/2017 | 794,5400 | -0,25% | 796,0700 | 807,1500 | 789,6500 | 380.920 | ,00 |
| 11/7/2017 | 796,5200 | -1,99% | 813,4400 | 821,0700 | 791,1600 | 574.785 | ,00 |
| 10/7/2017 | 812,7100 | 1,78% | 795,9300 | 812,7100 | 795,9300 | 519.922 | ,00 |
| 07/7/2017 | 798,5300 | 0,13% | 802,5700 | 817,5800 | 796,4400 | 652.711 | ,00 |
| 06/7/2017 | 797,4700 | 1,49% | 783,0200 | 815,9500 | 779,7700 | 1.379.131 | ,00 |
| 05/7/2017 | 785,7700 | 0,62% | 786,4500 | 794,3700 | 781,4000 | 1.041.509 | ,00 |
| 04/7/2017 | 780,9300 | 2,27% | 765,0800 | 787,9300 | 763,1300 | 731.487 | ,00 |
| 03/7/2017 | 763,5900 | 4,92% | 728,2600 | 763,5900 | 726,4700 | 708.418 | ,00 |
| 30/6/2017 | 727,7700 | 1,24% | 716,1100 | 728,8200 | 716,1100 | 234.989 | ,00 |
| 29/6/2017 | 718,8600 | -1,31% | 730,2800 | 731,2800 | 718,8600 | 144.580 | ,00 |
| 28/6/2017 | 728,3900 | 0,03% | 727,4600 | 736,4900 | 726,7400 | 217.998 | ,00 |
| 27/6/2017 | 728,1800 | 2,41% | 712,4300 | 730,3500 | 710,3500 | 172.143 | ,00 |
| 26/6/2017 | 711,0500 | 0,70% | 705,8800 | 712,7900 | 702,1700 | 92.897 | ,00 |
| 23/6/2017 | 706,1400 | 0,01% | 708,2000 | 719,2600 | 703,0300 | 48.977 | ,00 |
| 22/6/2017 | 706,0700 | -0,88% | 713,2300 | 722,9000 | 704,6300 | 135.243 | ,00 |
| 21/6/2017 | 712,3200 | 0,11% | 708,3800 | 727,7700 | 703,4900 | 281.854 | ,00 |
| 20/6/2017 | 711,5500 | 0,79% | 709,0600 | 714,9300 | 703,4800 | 175.298 | ,00 |
| 19/6/2017 | 705,9800 | 2,61% | 682,6600 | 706,6400 | 682,6600 | 341.064 | ,00 |
| 16/6/2017 | 688,0300 | 1,15% | 684,9600 | 688,0300 | 677,4600 | 19.189 | ,00 |
| 15/6/2017 | 680,1900 | 0,10% | 684,2800 | 684,2800 | 672,0000 | 10.534 | ,00 |
| 14/6/2017 | 679,5000 | 0,66% | 679,7600 | 680,4400 | 669,4500 | 19.596 | ,00 |
| 13/6/2017 | 675,0700 | 0,14% | 675,0700 | 680,4400 | 674,4700 | 12.031 | ,00 |
| 12/6/2017 | 674,1300 | -0,24% | 674,8200 | 674,8200 | 666,3800 | 15.596 | ,00 |
| 09/6/2017 | 675,7500 | 0,10% | 675,7500 | 675,7500 | 673,0300 | 8.190 | ,00 |
| 08/6/2017 | 675,0700 | 0,56% | 665,7000 | 689,8200 | 665,7000 | 14.497 | ,00 |
| 07/6/2017 | 671,3200 | -0,28% | 667,5700 | 675,0700 | 659,9900 | 17.416 | ,00 |
| 06/6/2017 | 673,2000 | -0,34% | 676,4400 | 676,4400 | 667,5700 | 11.583 | ,00 |
| 02/6/2017 | 675,5000 | -0,04% | 672,3400 | 675,7500 | 667,1500 | 17.568 | ,00 |
| 01/6/2017 | 675,7500 | 0,38% | 666,6300 | 676,4400 | 666,6300 | 9.708 | ,00 |
| 31/5/2017 | 673,2000 | -0,16% | 675,2400 | 679,3400 | 665,7000 | 14.363 | ,00 |
| 30/5/2017 | 674,3100 | 0,00% | 668,6800 | 677,1200 | 667,7400 | 15.411 | ,00 |
| 29/5/2017 | 674,3100 | 0,28% | 666,8100 | 682,0600 | 666,8100 | 9.713 | ,00 |
| 26/5/2017 | 672,4300 | -0,13% | 675,3300 | 676,0100 | 663,4000 | 27.977 | ,00 |
| 25/5/2017 | 673,2800 | -0,27% | 669,4500 | 676,9500 | 668,0000 | 9.049 | ,00 |
| 24/5/2017 | 675,0700 | -1,04% | 673,9700 | 681,7200 | 666,6400 | 15.390 | ,00 |
| 23/5/2017 | 682,1500 | -0,16% | 686,0700 | 686,0700 | 673,1100 | 9.598 | ,00 |
| 22/5/2017 | 683,2600 | -0,41% | 690,1600 | 692,9800 | 680,4500 | 12.142 | ,00 |
| 19/5/2017 | 686,0700 | 0,41% | 684,6200 | 688,1200 | 677,8900 | 11.405 | ,00 |
| 18/5/2017 | 683,2600 | -0,88% | 687,4300 | 690,8400 | 677,8000 | 14.055 | ,00 |
| 17/5/2017 | 689,3100 | -0,14% | 684,6200 | 692,2900 | 682,0600 | 18.514 | ,00 |
| 16/5/2017 | 690,2500 | 0,55% | 680,8700 | 690,2500 | 678,5700 | 26.716 | ,00 |
| 15/5/2017 | 686,5000 | 0,50% | 679,9300 | 689,3100 | 679,9300 | 16.319 | ,00 |
| 12/5/2017 | 683,0900 | -0,31% | 688,6300 | 688,6300 | 678,0600 | 8.819 | ,00 |
| 11/5/2017 | 685,2200 | 0,33% | 678,9100 | 686,8400 | 677,2900 | 22.851 | ,00 |
| 10/5/2017 | 683,0000 | 0,72% | 680,1900 | 685,5600 | 673,3700 | 52.355 | ,00 |
| 09/5/2017 | 678,1400 | 0,44% | 676,5200 | 679,0800 | 668,6000 | 16.602 | ,00 |
| 08/5/2017 | 675,1600 | 0,09% | 678,6500 | 681,4700 | 666,9800 | 13.598 | ,00 |
| 05/5/2017 | 674,5600 | 0,56% | 674,5600 | 676,6100 | 672,4300 | 9.873 | ,00 |
| 04/5/2017 | 670,8100 | 0,03% | 672,6900 | 680,3600 | 657,3400 | 24.761 | ,00 |
| 03/5/2017 | 670,6400 | 0,20% | 661,7800 | 673,7100 | 661,7800 | 16.666 | ,00 |
| 02/5/2017 | 669,2800 | 1,04% | 655,8100 | 674,3900 | 655,8100 | 28.187 | ,00 |
| 28/4/2017 | 662,3700 | 0,66% | 656,1500 | 662,3700 | 648,8200 | 18.067 | ,00 |
| 27/4/2017 | 658,0200 | 0,49% | 645,4100 | 658,7100 | 645,4100 | 7.472 | ,00 |
| 26/4/2017 | 654,7900 | 0,93% | 650,6100 | 654,7900 | 645,6700 | 9.475 | ,00 |
| 25/4/2017 | 648,7300 | 1,13% | 629,3000 | 648,7300 | 629,3000 | 10.434 | ,00 |
| 24/4/2017 | 641,4900 | 0,79% | 639,8700 | 642,0000 | 634,5000 | 61.216 | ,00 |
| 21/4/2017 | 636,4600 | 0,47% | 635,5200 | 636,4600 | 626,8300 | 11.800 | ,00 |
| 20/4/2017 | 633,4800 | -0,32% | 631,7700 | 637,4000 | 624,1000 | 22.159 | ,00 |
| 19/4/2017 | 635,5200 | 0,00% | 631,7700 | 635,5200 | 627,3400 | 15.230 | ,00 |
| 18/4/2017 | 635,5200 | 0,28% | 634,6700 | 642,8500 | 632,1100 | 9.835 | ,00 |
| 13/4/2017 | 633,7300 | -0,54% | 640,8900 | 648,3900 | 633,1400 | 11.018 | ,00 |
| 12/4/2017 | 637,1400 | -0,49% | 638,2500 | 642,6000 | 631,7700 | 16.991 | ,00 |
| 11/4/2017 | 640,3000 | -0,31% | 654,2800 | 654,2800 | 633,3100 | 22.718 | ,00 |
| 10/4/2017 | 642,2600 | -1,52% | 658,2800 | 658,2800 | 636,8000 | 39.609 | ,00 |
| 07/4/2017 | 652,1400 | -0,52% | 650,8700 | 656,9200 | 644,0500 | 13.137 | ,00 |
| 06/4/2017 | 655,5500 | 1,24% | 651,6300 | 658,1100 | 644,7300 | 11.122 | ,00 |
| 05/4/2017 | 647,5400 | -0,14% | 650,3500 | 650,3500 | 639,3600 | 9.017 | ,00 |
| 04/4/2017 | 648,4800 | -0,33% | 651,2900 | 654,1000 | 639,3600 | 12.968 | ,00 |
| 03/4/2017 | 650,6100 | -0,53% | 652,0600 | 652,0600 | 642,7700 | 9.470 | ,00 |
| 31/3/2017 | 654,1000 | 1,57% | 644,9000 | 654,1000 | 637,1400 | 5.664 | ,00 |
| 30/3/2017 | 643,9600 | -0,96% | 646,0900 | 653,8500 | 636,5400 | 21.873 | ,00 |
| 29/3/2017 | 650,1800 | 1,64% | 633,1400 | 650,1800 | 633,1400 | 16.706 | ,00 |
| 28/3/2017 | 639,7000 | 0,66% | 635,1800 | 643,7900 | 635,1800 | 10.221 | ,00 |
| 27/3/2017 | 635,5200 | 0,12% | 633,3100 | 641,7400 | 631,2600 | 11.489 | ,00 |
| 24/3/2017 | 634,7600 | -0,33% | 638,9300 | 638,9300 | 632,2000 | 12.929 | ,00 |
| 23/3/2017 | 636,8900 | 0,80% | 640,7200 | 645,4100 | 630,0700 | 10.909 | ,00 |
| 22/3/2017 | 631,8600 | -1,61% | 644,2200 | 647,9700 | 628,1900 | 7.401 | ,00 |
| 21/3/2017 | 642,1700 | 0,03% | 644,0500 | 648,7300 | 635,5200 | 7.029 | ,00 |
| 20/3/2017 | 642,0000 | 0,21% | 642,5100 | 646,6000 | 637,7400 | 8.448 | ,00 |
| 17/3/2017 | 640,6400 | -0,45% | 644,2200 | 650,7800 | 638,1700 | 10.668 | ,00 |
| 16/3/2017 | 643,5400 | 0,40% | 642,3400 | 649,8400 | 642,3400 | 6.153 | ,00 |
| 15/3/2017 | 640,9800 | -0,79% | 640,4700 | 648,9000 | 640,4700 | 5.186 | ,00 |
| 14/3/2017 | 646,0900 | -0,66% | 652,2300 | 653,5900 | 641,3200 | 12.800 | ,00 |
| 13/3/2017 | 650,3500 | 0,08% | 650,7800 | 651,0400 | 645,3200 | 8.641 | ,00 |
| 10/3/2017 | 649,8400 | -0,47% | 649,0800 | 653,7600 | 645,3200 | 11.665 | ,00 |
| 09/3/2017 | 652,9100 | 0,22% | 653,3400 | 655,8900 | 648,3900 | 3.894 | ,00 |
| 08/3/2017 | 651,4600 | 0,47% | 644,6400 | 654,0200 | 643,1100 | 13.941 | ,00 |
| 07/3/2017 | 648,3900 | 0,74% | 646,4300 | 649,8400 | 637,8200 | 14.540 | ,00 |
| 06/3/2017 | 643,6200 | 0,25% | 636,3800 | 643,8800 | 634,7600 | 8.666 | ,00 |
| 03/3/2017 | 642,0000 | -0,73% | 652,1400 | 652,1400 | 638,9300 | 15.527 | ,00 |
| 02/3/2017 | 646,6900 | 2,13% | 628,5300 | 647,6300 | 628,5300 | 19.987 | ,00 |
| 01/3/2017 | 633,2200 | 0,96% | 629,0400 | 633,2200 | 622,5600 | 7.079 | 26.512,72 |
| 28/2/2017 | 627,1700 | 0,59% | 622,8200 | 628,1000 | 620,9400 | 7.902 | ,00 |
| 24/2/2017 | 623,5000 | -1,20% | 625,4600 | 627,3400 | 620,0100 | 14.561 | ,00 |
| 23/2/2017 | 631,0900 | 0,61% | 630,0600 | 635,5200 | 621,6300 | 8.603 | ,00 |
| 22/2/2017 | 627,2500 | 0,15% | 630,0600 | 630,0600 | 624,6900 | 5.315 | ,00 |
| 21/2/2017 | 626,3100 | 0,15% | 618,8100 | 630,7500 | 618,8100 | 6.548 | ,00 |
| 20/2/2017 | 625,3800 | -0,11% | 625,3800 | 627,2500 | 619,7500 | 15.007 | ,00 |
| 17/2/2017 | 626,0600 | 0,67% | 623,2500 | 626,4900 | 619,5000 | 6.744 | ,00 |
| 16/2/2017 | 621,8800 | 0,30% | 615,3200 | 623,2500 | 615,3200 | 4.500 | ,00 |
| 15/2/2017 | 620,0100 | -0,48% | 624,3500 | 624,3500 | 613,4400 | 6.599 | ,00 |
| 14/2/2017 | 622,9900 | 0,26% | 623,4200 | 624,3500 | 616,0000 | 9.299 | ,00 |
| 13/2/2017 | 621,3700 | 0,50% | 614,5500 | 626,4000 | 614,5500 | 7.925 | ,00 |
| 10/2/2017 | 618,3000 | 0,88% | 614,9800 | 621,4600 | 613,3600 | 8.840 | ,00 |
| 09/2/2017 | 612,9300 | -0,55% | 618,3900 | 623,0800 | 607,6500 | 7.378 | ,00 |
| 08/2/2017 | 616,3400 | -1,91% | 621,8000 | 631,1700 | 616,3400 | 6.476 | ,00 |
| 07/2/2017 | 628,3600 | 0,30% | 622,7400 | 631,1700 | 622,7400 | 15.973 | ,00 |
| 06/2/2017 | 626,4900 | 0,81% | 620,5200 | 635,6900 | 612,1700 | 9.820 | ,00 |
| 03/2/2017 | 621,4600 | 0,57% | 619,3300 | 621,4600 | 610,8000 | 8.888 | ,00 |
| 02/2/2017 | 617,9600 | 0,12% | 615,3200 | 620,9400 | 611,9100 | 6.669 | ,00 |
| 01/2/2017 | 617,1900 | 0,19% | 620,6900 | 620,6900 | 608,2400 | 16.782 | ,00 |
| 31/1/2017 | 616,0000 | 0,18% | 618,9900 | 624,6100 | 613,5300 | 13.878 | 53.569,26 |
| 30/1/2017 | 614,8900 | -1,70% | 628,0200 | 628,0200 | 611,2300 | 16.472 | 64.218,99 |
| 27/1/2017 | 625,5500 | -0,62% | 621,9700 | 632,8800 | 620,7700 | 5.893 | 21.751,75 |
| 26/1/2017 | 629,4700 | 0,18% | 635,8600 | 635,8600 | 624,0100 | 71.702 | 289.983,69 |
| 25/1/2017 | 628,3600 | 1,22% | 630,3200 | 632,4500 | 624,7000 | 7.458 | 28.769,05 |
| 24/1/2017 | 620,7700 | -0,03% | 616,2600 | 630,3200 | 615,0600 | 38.245 | 136.810,27 |
| 23/1/2017 | 620,9400 | 0,82% | 623,4200 | 627,0800 | 617,8800 | 15.497 | 55.794,24 |
| 20/1/2017 | 615,9200 | -1,85% | 632,9700 | 634,7600 | 615,2300 | 19.944 | 71.138,02 |
| 19/1/2017 | 627,5100 | -1,85% | 633,7300 | 649,5900 | 626,8300 | 24.930 | 90.655,20 |
| 18/1/2017 | 639,3600 | 0,12% | 632,9700 | 647,2900 | 632,9700 | 13.241 | 51.147,32 |
| 17/1/2017 | 638,5900 | -0,35% | 643,5400 | 646,3500 | 630,9200 | 15.663 | 59.761,95 |
| 16/1/2017 | 640,8100 | -0,07% | 642,1700 | 645,5800 | 633,5600 | 10.382 | 41.361,08 |
| 13/1/2017 | 641,2400 | -0,29% | 642,2600 | 648,8200 | 632,3700 | 10.450 | ,00 |
| 12/1/2017 | 643,1100 | -0,25% | 646,6100 | 650,7000 | 639,4500 | 8.279 | ,00 |
| 11/1/2017 | 644,7300 | -0,03% | 648,3100 | 652,0600 | 639,7900 | 15.995 | ,00 |
| 10/1/2017 | 644,9000 | 0,21% | 646,9500 | 646,9500 | 639,1900 | 9.947 | ,00 |
| 09/1/2017 | 643,5400 | 0,21% | 647,6300 | 648,5700 | 636,4600 | 13.477 | ,00 |
| 05/1/2017 | 642,1700 | 0,04% | 644,7300 | 644,7300 | 633,5600 | 8.937 | ,00 |
| 04/1/2017 | 641,9200 | -0,25% | 636,9700 | 645,4100 | 633,7400 | 18.945 | ,00 |
| 03/1/2017 | 643,5400 | 0,44% | 635,1000 | 647,3700 | 635,1000 | 12.976 | ,00 |
| 02/1/2017 | 640,7200 | 0,29% | 636,9700 | 642,9400 | 635,4400 | 8.936 | ,00 |
| 30/12/2016 | 638,8500 | 1,23% | 635,7000 | 642,2600 | 628,6200 | 19.471 | 77.470,79 |
| 29/12/2016 | 631,0900 | -0,64% | 630,5000 | 637,9100 | 630,5000 | 11.847 | 46.152,32 |
| 28/12/2016 | 635,1800 | -0,93% | 641,8300 | 643,7100 | 630,4100 | 7.483 | 29.116,30 |
| 27/12/2016 | 641,1500 | 0,43% | 631,8600 | 642,5100 | 631,8600 | 9.872 | 39.126,15 |
| 23/12/2016 | 638,4200 | 0,73% | 634,7600 | 638,4200 | 628,1900 | 21.519 | 85.512,98 |
| 22/12/2016 | 633,8200 | 0,11% | 637,9100 | 638,8500 | 628,1900 | 5.539 | 21.647,78 |
| 21/12/2016 | 633,1400 | -0,60% | 637,6600 | 639,5300 | 630,4100 | 6.439 | 24.727,38 |
| 20/12/2016 | 636,9700 | 0,86% | 627,3400 | 636,9700 | 626,0600 | 4.696 | 18.015,11 |
| 19/12/2016 | 631,5200 | -1,11% | 637,9100 | 643,7900 | 626,4900 | 12.685 | 48.408,34 |
| 16/12/2016 | 638,5900 | 1,17% | 632,1200 | 638,5900 | 628,9600 | 35.042 | 136.962,28 |
| 15/12/2016 | 631,1800 | -0,32% | 633,9100 | 638,0000 | 629,8100 | 5.603 | 21.764,75 |
| 14/12/2016 | 633,2200 | -2,42% | 645,1600 | 648,9100 | 633,2200 | 11.886 | 46.573,61 |
| 13/12/2016 | 648,9100 | 0,17% | 649,1700 | 649,5900 | 643,5400 | 20.282 | 80.374,99 |
| 12/12/2016 | 647,8000 | 0,36% | 640,8100 | 651,0400 | 640,8100 | 7.465 | 29.784,25 |
| 09/12/2016 | 645,5000 | -1,28% | 647,2900 | 652,9200 | 639,7900 | 21.571 | 85.481,70 |
| 08/12/2016 | 653,8500 | 0,68% | 643,8000 | 653,8500 | 642,1800 | 34.038 | 134.898,73 |
| 07/12/2016 | 649,4200 | 0,04% | 645,4200 | 649,4200 | 645,4200 | 9.798 | 39.076,07 |
| 06/12/2016 | 649,1700 | 0,21% | 649,1700 | 649,1700 | 644,0500 | 12.187 | 48.506,04 |
| 05/12/2016 | 647,8000 | -0,38% | 649,3400 | 651,2100 | 641,6600 | 4.637 | 18.439,34 |
| 02/12/2016 | 650,2700 | 0,31% | 649,1700 | 650,2700 | 642,1800 | 5.890 | 23.413,22 |
| 01/12/2016 | 648,2300 | 0,38% | 644,8200 | 648,2300 | 639,1100 | 12.367 | 49.105,49 |
| 30/11/2016 | 645,7600 | -0,31% | 651,8900 | 651,8900 | 641,4100 | 10.763 | 42.775,41 |
| 29/11/2016 | 647,8000 | -0,03% | 644,2200 | 650,0200 | 643,2000 | 5.489 | 21.847,30 |
| 28/11/2016 | 647,9700 | -0,18% | 644,4800 | 652,5800 | 642,1800 | 19.913 | 79.035,93 |
| 25/11/2016 | 649,1700 | -0,29% | 653,0700 | 654,7900 | 643,2400 | 21.735 | 26.792,07 |
| 24/11/2016 | 651,0900 | 0,06% | 649,8600 | 655,7900 | 635,3800 | 36.192 | 142.553,66 |
| 23/11/2016 | 650,7200 | -0,54% | 648,8400 | 659,2100 | 644,6300 | 11.786 | 38.971,01 |
| 22/11/2016 | 654,2700 | 1,10% | 647,6000 | 654,2700 | 639,9500 | 14.481 | 57.105,01 |
| 21/11/2016 | 647,1700 | -0,03% | 645,0700 | 648,6900 | 638,2900 | 6.522 | 15.204,23 |
| 18/11/2016 | 647,3800 | 0,09% | 641,3700 | 647,3800 | 639,9700 | 25.462 | 60.312,73 |
| 17/11/2016 | 646,8000 | 0,07% | 650,6500 | 653,9500 | 638,2200 | 9.406 | 35.931,20 |
| 16/11/2016 | 646,3500 | -0,47% | 647,4200 | 649,2300 | 643,0500 | 10.778 | 42.227,28 |
| 15/11/2016 | 649,3900 | 0,15% | 644,0300 | 652,5200 | 639,6000 | 8.415 | 32.932,28 |
| 14/11/2016 | 648,3900 | 0,55% | 636,7200 | 648,3900 | 636,7200 | 7.306 | 22.855,42 |
| 11/11/2016 | 644,8700 | -0,20% | 641,3300 | 652,2000 | 640,7600 | 6.333 | 24.739,39 |
| 10/11/2016 | 646,1900 | -0,02% | 640,8700 | 653,6300 | 640,8700 | 5.521 | 20.514,49 |
| 09/11/2016 | 646,3000 | 0,14% | 648,0300 | 650,0100 | 642,1100 | 3.729 | 14.046,75 |
| 08/11/2016 | 645,4000 | -0,05% | 644,0800 | 651,3300 | 639,8800 | 6.240 | 23.551,36 |
| 07/11/2016 | 645,7300 | 0,28% | 645,2400 | 646,1400 | 641,6100 | 18.502 | 71.848,90 |
| 04/11/2016 | 643,9200 | -0,90% | 649,1000 | 650,9200 | 639,3900 | 16.594 | 63.641,73 |
| 03/11/2016 | 649,7600 | 1,13% | 644,3300 | 649,7600 | 636,1800 | 7.380 | 28.628,60 |
| 02/11/2016 | 642,5200 | -1,05% | 644,8200 | 651,3300 | 633,5500 | 8.639 | 33.203,55 |
| 01/11/2016 | 649,3500 | -0,86% | 656,9200 | 656,9200 | 643,0100 | 6.595 | 25.706,75 |
| 31/10/2016 | 654,9500 | 0,07% | 656,2700 | 657,5800 | 654,9500 | 3.765 | 14.305,95 |
| 27/10/2016 | 654,4600 | 0,21% | 655,0700 | 656,0600 | 646,2300 | 6.873 | 19.533,14 |
| 26/10/2016 | 653,0900 | 0,05% | 656,0700 | 658,2700 | 649,0500 | 11.163 | 29.627,35 |
| 25/10/2016 | 652,7800 | 0,56% | 644,6300 | 656,9800 | 644,6300 | 4.122 | 16.120,04 |
| 24/10/2016 | 649,1500 | -0,14% | 655,3300 | 659,8600 | 644,9600 | 7.708 | 30.184,64 |
| 21/10/2016 | 650,0600 | 0,26% | 643,8400 | 655,6600 | 643,8400 | 4.771 | 18.529,56 |
| 20/10/2016 | 648,3700 | 0,04% | 652,6500 | 652,9100 | 643,8900 | 10.523 | 33.396,35 |
| 19/10/2016 | 648,1200 | 0,26% | 648,4500 | 650,4300 | 637,3400 | 46.962 | 183.663,91 |
| 18/10/2016 | 646,4700 | 0,29% | 646,5600 | 650,0100 | 640,7900 | 10.473 | 40.988,31 |
| 17/10/2016 | 644,5900 | 0,81% | 636,5300 | 646,1700 | 636,5300 | 6.576 | 21.309,14 |
| 14/10/2016 | 639,4100 | 0,39% | 637,1900 | 644,4300 | 629,8900 | 8.996 | 29.161,63 |
| 13/10/2016 | 636,9100 | 0,04% | 633,3700 | 640,7800 | 631,5600 | 7.325 | 27.661,84 |
| 12/10/2016 | 636,6700 | -1,33% | 645,5000 | 650,8100 | 635,9200 | 45.511 | 155.230,03 |
| 11/10/2016 | 645,2400 | 0,64% | 640,3300 | 648,7800 | 635,7200 | 41.900 | 42.940,87 |
| 10/10/2016 | 641,1100 | 0,01% | 645,8000 | 650,2000 | 637,8200 | 17.650 | 32.976,32 |
| 07/10/2016 | 641,0700 | -0,30% | 638,4400 | 653,4200 | 634,2700 | 37.458 | 44.875,96 |
| 06/10/2016 | 642,9700 | 0,14% | 648,6500 | 656,7900 | 638,7700 | 12.800 | 45.745,28 |
| 05/10/2016 | 642,0600 | -1,95% | 645,3800 | 655,8900 | 639,6100 | 7.090 | 19.774,02 |
| 04/10/2016 | 654,8500 | 0,13% | 653,0800 | 655,7500 | 647,6100 | 10.075 | 37.271,41 |
| 03/10/2016 | 653,9800 | 0,10% | 649,9400 | 655,1300 | 644,0200 | 7.146 | 27.297,72 |
| 30/9/2016 | 653,3500 | 0,56% | 643,5600 | 653,3500 | 640,1800 | 7.401 | 27.042,06 |
| 29/9/2016 | 649,7300 | -0,26% | 646,8900 | 649,9000 | 641,1700 | 6.219 | 23.756,98 |
| 28/9/2016 | 651,4200 | 0,49% | 642,8000 | 655,4500 | 638,2500 | 9.288 | 34.856,37 |
| 27/9/2016 | 648,2300 | -0,07% | 645,4900 | 651,8200 | 634,4200 | 18.789 | 70.019,28 |
| 26/9/2016 | 648,6900 | 0,61% | 638,4000 | 654,2900 | 638,4000 | 3.705 | 14.205,66 |
| 23/9/2016 | 644,7400 | 0,00% | 657,1800 | 658,9900 | 644,7400 | 91.853 | 54.566,56 |
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.% |
|---|