| 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 |
Συνεχης ενημερωση
FTSE ΧΑ ΥΓΕΙΑ (ΔΥΓ)
517,68
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 |
|---|---|---|---|---|---|---|---|
| 08/5/2015 | 126,8900 | 1,91% | 126,1000 | 126,8900 | 121,3400 | 45.057 | ,00 |
| 07/5/2015 | 124,5100 | 3,97% | 122,9300 | 126,1000 | 119,7500 | 52.360 | ,00 |
| 06/5/2015 | 119,7500 | 3,42% | 118,1700 | 120,5500 | 114,2000 | 34.365 | ,00 |
| 05/5/2015 | 115,7900 | -4,57% | 118,1700 | 118,1700 | 115,0000 | 29.521 | ,00 |
| 04/5/2015 | 121,3400 | -0,65% | 123,7200 | 123,7200 | 118,1700 | 23.409 | ,00 |
| 30/4/2015 | 122,1300 | 4,06% | 118,9600 | 122,9300 | 116,5800 | 125.706 | ,00 |
| 29/4/2015 | 117,3700 | -3,27% | 122,1300 | 122,1300 | 115,0000 | 120.035 | ,00 |
| 28/4/2015 | 121,3400 | 2,00% | 122,9300 | 125,3100 | 117,3700 | 103.667 | ,00 |
| 27/4/2015 | 118,9600 | 4,17% | 109,4400 | 118,9600 | 109,4400 | 94.457 | ,00 |
| 24/4/2015 | 114,2000 | 4,35% | 111,0300 | 115,0000 | 111,0300 | 76.150 | ,00 |
| 23/4/2015 | 109,4400 | 0,73% | 109,4400 | 110,2400 | 107,8600 | 22.920 | ,00 |
| 22/4/2015 | 108,6500 | 4,58% | 106,2700 | 108,6500 | 103,8900 | 40.847 | ,00 |
| 21/4/2015 | 103,8900 | -7,75% | 111,0300 | 111,0300 | 99,1300 | 395.533 | ,00 |
| 20/4/2015 | 112,6200 | 2,91% | 114,2000 | 114,2000 | 107,8600 | 4.701 | ,00 |
| 17/4/2015 | 109,4400 | -0,73% | 111,8200 | 113,4100 | 106,2700 | 41.819 | ,00 |
| 16/4/2015 | 110,2400 | -2,11% | 107,8600 | 111,8200 | 106,2700 | 69.595 | ,00 |
| 15/4/2015 | 112,6200 | -5,33% | 111,8200 | 114,2000 | 108,6500 | 80.171 | ,00 |
| 14/4/2015 | 118,9600 | 0,67% | 118,9600 | 118,9600 | 116,5800 | 5.950 | ,00 |
| 09/4/2015 | 118,1700 | 2,76% | 114,2000 | 119,7500 | 114,2000 | 5.050 | ,00 |
| 08/4/2015 | 115,0000 | -0,68% | 113,4100 | 117,3700 | 113,4100 | 5.265 | ,00 |
| 07/4/2015 | 115,7900 | -0,68% | 121,3400 | 121,3400 | 113,4100 | 35.590 | ,00 |
| 02/4/2015 | 116,5800 | 2,80% | 115,7900 | 118,9600 | 112,6200 | 30.450 | ,00 |
| 01/4/2015 | 113,4100 | -4,67% | 120,5500 | 120,5500 | 113,4100 | 22.510 | ,00 |
| 31/3/2015 | 118,9600 | 4,17% | 116,5800 | 118,9600 | 115,0000 | 47.420 | ,00 |
| 30/3/2015 | 114,2000 | -2,04% | 112,6200 | 116,5800 | 111,0300 | 62.248 | ,00 |
| 27/3/2015 | 116,5800 | -3,29% | 125,3100 | 125,3100 | 115,7900 | 86.300 | ,00 |
| 26/3/2015 | 120,5500 | -5,58% | 124,5100 | 124,5100 | 119,7500 | 31.250 | ,00 |
| 24/3/2015 | 127,6800 | 3,20% | 122,9300 | 127,6800 | 119,7500 | 62.402 | ,00 |
| 23/3/2015 | 123,7200 | 2,63% | 118,9600 | 123,7200 | 115,0000 | 25.955 | ,00 |
| 20/3/2015 | 120,5500 | 2,71% | 122,1300 | 122,1300 | 114,2000 | 230.248 | ,00 |
| 19/3/2015 | 117,3700 | 2,78% | 116,5800 | 120,5500 | 113,4100 | 106.746 | ,00 |
| 18/3/2015 | 114,2000 | -10,56% | 124,5100 | 126,8900 | 114,2000 | 170.927 | ,00 |
| 17/3/2015 | 127,6800 | 2,55% | 128,4800 | 128,4800 | 124,5100 | 50.300 | ,00 |
| 16/3/2015 | 124,5100 | -0,64% | 128,4800 | 128,4800 | 118,9600 | 64.768 | ,00 |
| 13/3/2015 | 125,3100 | -3,06% | 132,4400 | 132,4400 | 119,7500 | 171.600 | ,00 |
| 12/3/2015 | 129,2700 | -2,39% | 134,0300 | 134,0300 | 129,2700 | 24.540 | ,00 |
| 11/3/2015 | 132,4400 | 3,73% | 132,4400 | 133,2400 | 127,6800 | 20.495 | ,00 |
| 10/3/2015 | 127,6800 | 3,20% | 130,0600 | 130,0600 | 126,8900 | 69.557 | ,00 |
| 09/3/2015 | 123,7200 | -6,58% | 129,2700 | 130,8600 | 123,7200 | 172.337 | ,00 |
| 06/3/2015 | 132,4400 | -1,19% | 135,6200 | 137,9900 | 132,4400 | 42.490 | ,00 |
| 05/3/2015 | 134,0300 | 1,81% | 130,0600 | 134,8200 | 130,0600 | 94.249 | ,00 |
| 04/3/2015 | 131,6500 | -1,78% | 134,8200 | 135,6200 | 130,8600 | 86.690 | ,00 |
| 03/3/2015 | 134,0300 | 1,20% | 134,0300 | 137,2000 | 133,2400 | 47.950 | ,00 |
| 02/3/2015 | 132,4400 | -5,12% | 141,9600 | 141,9600 | 131,6500 | 150.564 | ,00 |
| 27/2/2015 | 139,5800 | -6,88% | 146,7200 | 146,7200 | 136,4100 | 187.257 | ,00 |
| 26/2/2015 | 149,8900 | -5,97% | 157,8200 | 157,8200 | 149,8900 | 89.748 | ,00 |
| 25/2/2015 | 159,4100 | 5,24% | 153,8600 | 163,3700 | 150,6800 | 277.526 | ,00 |
| 24/2/2015 | 151,4800 | 7,30% | 142,7500 | 151,4800 | 142,7500 | 248.647 | ,00 |
| 20/2/2015 | 141,1700 | -0,56% | 145,1300 | 145,1300 | 137,2000 | 60.419 | ,00 |
| 19/2/2015 | 141,9600 | 3,47% | 139,5800 | 148,3000 | 137,2000 | 213.826 | ,00 |
| 18/2/2015 | 137,2000 | 2,97% | 139,5800 | 141,1700 | 135,6200 | 59.082 | ,00 |
| 17/2/2015 | 133,2400 | -1,75% | 130,8600 | 138,7900 | 130,8600 | 179.575 | ,00 |
| 16/2/2015 | 135,6200 | -9,52% | 146,7200 | 146,7200 | 135,6200 | 197.569 | ,00 |
| 13/2/2015 | 149,8900 | 6,78% | 148,3000 | 153,0600 | 145,9300 | 332.103 | ,00 |
| 12/2/2015 | 140,3700 | 6,62% | 134,0300 | 140,3700 | 133,2400 | 157.356 | ,00 |
| 11/2/2015 | 131,6500 | -2,93% | 137,2000 | 137,2000 | 125,3100 | 149.349 | ,00 |
| 10/2/2015 | 135,6200 | 7,55% | 137,2000 | 137,2000 | 131,6500 | 135.791 | ,00 |
| 09/2/2015 | 126,1000 | -3,64% | 127,6800 | 127,6800 | 123,7200 | 87.138 | ,00 |
| 06/2/2015 | 130,8600 | -3,51% | 137,9900 | 140,3700 | 130,8600 | 54.505 | ,00 |
| 05/2/2015 | 135,6200 | -4,99% | 130,0600 | 137,9900 | 130,0600 | 109.337 | ,00 |
| 04/2/2015 | 142,7500 | 1,12% | 139,5800 | 143,5500 | 134,8200 | 253.289 | ,00 |
| 03/2/2015 | 141,1700 | 5,95% | 136,4100 | 141,9600 | 135,6200 | 209.701 | ,00 |
| 02/2/2015 | 133,2400 | 9,10% | 126,8900 | 134,8200 | 126,8900 | 98.182 | ,00 |
| 30/1/2015 | 122,1300 | -0,65% | 126,8900 | 126,8900 | 121,3400 | 51.194 | ,00 |
| 29/1/2015 | 122,9300 | 2,66% | 122,1300 | 124,5100 | 119,7500 | 64.487 | ,00 |
| 28/1/2015 | 119,7500 | -6,79% | 129,2700 | 130,8600 | 115,7900 | 176.090 | ,00 |
| 27/1/2015 | 128,4800 | -5,26% | 136,4100 | 136,4100 | 126,8900 | 120.380 | ,00 |
| 26/1/2015 | 135,6200 | -3,38% | 141,9600 | 142,7500 | 135,6200 | 122.362 | ,00 |
| 23/1/2015 | 140,3700 | 6,62% | 136,4100 | 145,1300 | 136,4100 | 146.539 | ,00 |
| 22/1/2015 | 131,6500 | -0,60% | 137,9900 | 137,9900 | 130,8600 | 63.189 | ,00 |
| 21/1/2015 | 132,4400 | -4,02% | 134,8200 | 135,6200 | 130,8600 | 221.583 | ,00 |
| 20/1/2015 | 137,9900 | -5,44% | 146,7200 | 150,6800 | 134,8200 | 176.200 | ,00 |
| 19/1/2015 | 145,9300 | 8,24% | 131,6500 | 146,7200 | 131,6500 | 126.652 | ,00 |
| 16/1/2015 | 134,8200 | -2,30% | 134,0300 | 137,2000 | 126,8900 | 133.815 | ,00 |
| 15/1/2015 | 137,9900 | 0,00% | 137,2000 | 141,1700 | 135,6200 | 82.723 | ,00 |
| 14/1/2015 | 137,9900 | -1,70% | 135,6200 | 144,3400 | 135,6200 | 128.548 | ,00 |
| 13/1/2015 | 140,3700 | 1,72% | 139,5800 | 141,9600 | 135,6200 | 66.331 | ,00 |
| 12/1/2015 | 137,9900 | 2,95% | 135,6200 | 140,3700 | 134,8200 | 84.451 | ,00 |
| 09/1/2015 | 134,0300 | 4,97% | 130,8600 | 137,9900 | 130,8600 | 80.640 | ,00 |
| 08/1/2015 | 127,6800 | 0,62% | 130,8600 | 132,4400 | 126,8900 | 102.904 | ,00 |
| 07/1/2015 | 126,8900 | -5,88% | 127,6800 | 131,6500 | 126,8900 | 165.417 | ,00 |
| 05/1/2015 | 134,8200 | -7,61% | 143,5500 | 143,5500 | 134,8200 | 85.472 | ,00 |
| 02/1/2015 | 145,9300 | 1,10% | 145,9300 | 149,8900 | 145,1300 | 65.716 | ,00 |
| 31/12/2014 | 144,3400 | 2,25% | 145,9300 | 151,4800 | 142,7500 | 148.891 | ,00 |
| 30/12/2014 | 141,1700 | 7,23% | 138,7900 | 143,5500 | 137,2000 | 112.010 | ,00 |
| 29/12/2014 | 131,6500 | -0,60% | 116,5800 | 134,8200 | 116,5800 | 146.700 | ,00 |
| 23/12/2014 | 132,4400 | -7,22% | 136,4100 | 140,3700 | 132,4400 | 72.490 | ,00 |
| 22/12/2014 | 142,7500 | 0,56% | 147,5100 | 148,3000 | 140,3700 | 38.506 | ,00 |
| 19/12/2014 | 141,9600 | 1,71% | 137,2000 | 147,5100 | 137,2000 | 103.565 | ,00 |
| 18/12/2014 | 139,5800 | 3,53% | 136,4100 | 141,9600 | 127,6800 | 130.460 | ,00 |
| 17/12/2014 | 134,8200 | 4,29% | 134,0300 | 138,7900 | 130,0600 | 109.130 | ,00 |
| 16/12/2014 | 129,2700 | -2,39% | 134,8200 | 138,7900 | 126,8900 | 82.585 | ,00 |
| 15/12/2014 | 132,4400 | 1,83% | 134,8200 | 134,8200 | 130,0600 | 111.400 | ,00 |
| 12/12/2014 | 130,0600 | 4,46% | 128,4800 | 138,7900 | 127,6800 | 165.050 | ,00 |
| 11/12/2014 | 124,5100 | -13,26% | 144,3400 | 149,1000 | 124,5100 | 177.782 | ,00 |
| 10/12/2014 | 143,5500 | -2,68% | 142,7500 | 148,3000 | 139,5800 | 93.598 | ,00 |
| 09/12/2014 | 147,5100 | -15,84% | 166,5400 | 166,5400 | 142,7500 | 418.613 | ,00 |
| 08/12/2014 | 175,2700 | 3,27% | 172,1000 | 180,0300 | 169,7200 | 269.260 | ,00 |
| 05/12/2014 | 169,7200 | 0,44% | 167,8500 | 171,2100 | 167,1000 | 138.108 | ,00 |
| 04/12/2014 | 168,9700 | -0,96% | 168,3800 | 171,3500 | 168,0700 | 68.758 | ,00 |
| 03/12/2014 | 170,6100 | 0,35% | 169,5600 | 172,3200 | 167,8500 | 114.455 | ,00 |
| 02/12/2014 | 170,0100 | 1,06% | 168,6000 | 171,5800 | 168,6000 | 117.391 | ,00 |
| 01/12/2014 | 168,2300 | 0,22% | 170,0900 | 170,0900 | 166,5100 | 56.594 | ,00 |
| 28/11/2014 | 167,8600 | 0,74% | 169,9800 | 171,2100 | 166,7400 | 57.865 | ,00 |
| 27/11/2014 | 166,6300 | -2,25% | 168,6000 | 170,4600 | 163,3700 | 202.303 | ,00 |
| 26/11/2014 | 170,4600 | 0,88% | 164,8100 | 173,0700 | 162,5700 | 118.485 | ,00 |
| 25/11/2014 | 168,9700 | -2,37% | 171,2100 | 174,1800 | 166,8800 | 186.558 | ,00 |
| 24/11/2014 | 173,0700 | 0,69% | 173,7500 | 174,7600 | 169,9200 | 97.838 | ,00 |
| 21/11/2014 | 171,8900 | 2,40% | 171,2100 | 173,0000 | 167,0500 | 310.263 | ,00 |
| 20/11/2014 | 167,8600 | -0,21% | 166,3600 | 170,4500 | 166,3600 | 84.388 | ,00 |
| 19/11/2014 | 168,2200 | -0,81% | 170,7200 | 173,4400 | 167,4700 | 183.665 | ,00 |
| 18/11/2014 | 169,6000 | 2,17% | 166,7400 | 169,6000 | 164,6300 | 149.609 | ,00 |
| 17/11/2014 | 166,0000 | -1,76% | 168,6000 | 168,6000 | 166,0000 | 23.040 | ,00 |
| 14/11/2014 | 168,9700 | 0,55% | 168,7800 | 170,0900 | 166,1800 | 119.035 | ,00 |
| 13/11/2014 | 168,0400 | -0,05% | 168,2300 | 170,8300 | 162,1700 | 233.308 | ,00 |
| 12/11/2014 | 168,1200 | -4,30% | 177,5300 | 177,5300 | 166,1700 | 521.300 | ,00 |
| 11/11/2014 | 175,6700 | 10,02% | 158,1800 | 175,6700 | 157,5300 | 1.105.810 | ,00 |
| 10/11/2014 | 159,6700 | 2,39% | 157,4400 | 159,6700 | 153,7000 | 248.596 | ,00 |
| 07/11/2014 | 155,9500 | -3,01% | 161,5300 | 161,5300 | 155,9500 | 211.146 | ,00 |
| 06/11/2014 | 160,7900 | 0,70% | 160,4100 | 161,1600 | 159,6700 | 49.121 | ,00 |
| 05/11/2014 | 159,6700 | 0,00% | 160,7900 | 161,1600 | 158,9300 | 64.207 | ,00 |
| 04/11/2014 | 159,6700 | 1,71% | 158,0900 | 163,7600 | 156,9700 | 197.396 | ,00 |
| 03/11/2014 | 156,9800 | -1,23% | 157,8100 | 160,0400 | 155,2400 | 89.759 | ,00 |
| 31/10/2014 | 158,9300 | 1,81% | 159,0900 | 162,0500 | 156,0400 | 124.545 | ,00 |
| 30/10/2014 | 156,1100 | -1,75% | 158,1400 | 160,7900 | 151,4400 | 401.679 | ,00 |
| 29/10/2014 | 158,8900 | -0,46% | 160,0000 | 160,3800 | 157,0300 | 58.730 | ,00 |
| 27/10/2014 | 159,6300 | -4,32% | 167,9500 | 168,6900 | 159,6300 | 111.479 | ,00 |
| 24/10/2014 | 166,8300 | 0,67% | 167,2100 | 168,6900 | 165,7200 | 105.236 | ,00 |
| 23/10/2014 | 165,7200 | -1,89% | 167,8000 | 168,9200 | 164,8600 | 143.887 | ,00 |
| 22/10/2014 | 168,9200 | -0,87% | 171,1500 | 171,1500 | 168,1700 | 132.476 | ,00 |
| 21/10/2014 | 170,4100 | 0,44% | 168,9200 | 171,5200 | 168,1700 | 138.097 | ,00 |
| 20/10/2014 | 169,6600 | 0,44% | 170,0400 | 170,7800 | 168,1700 | 188.767 | ,00 |
| 17/10/2014 | 168,9200 | 1,44% | 169,1200 | 171,9500 | 163,3500 | 275.515 | ,00 |
| 16/10/2014 | 166,5200 | 1,22% | 167,8600 | 167,8600 | 157,2800 | 236.864 | ,00 |
| 15/10/2014 | 164,5100 | -0,46% | 165,6400 | 166,0100 | 154,0300 | 992.006 | ,00 |
| 14/10/2014 | 165,2700 | -3,68% | 170,4600 | 170,4600 | 160,9300 | 224.113 | ,00 |
| 13/10/2014 | 171,5800 | -1,07% | 166,7900 | 173,0700 | 164,9300 | 34.650 | ,00 |
| 10/10/2014 | 173,4400 | 0,43% | 171,9500 | 173,4400 | 168,6000 | 117.214 | ,00 |
| 09/10/2014 | 172,6900 | 1,20% | 164,5600 | 173,0700 | 164,5600 | 116.810 | ,00 |
| 08/10/2014 | 170,6400 | 1,67% | 169,7000 | 171,0100 | 167,0900 | 63.161 | ,00 |
| 07/10/2014 | 167,8400 | -2,38% | 171,5700 | 173,0600 | 167,8400 | 183.374 | ,00 |
| 06/10/2014 | 171,9400 | -1,01% | 174,8100 | 175,9300 | 166,6500 | 102.838 | ,00 |
| 03/10/2014 | 173,7000 | -1,06% | 174,8100 | 177,4200 | 166,5900 | 111.833 | ,00 |
| 02/10/2014 | 175,5600 | -0,63% | 177,4200 | 178,9100 | 173,7000 | 280.102 | ,00 |
| 01/10/2014 | 176,6700 | -2,42% | 182,5500 | 184,4100 | 176,6700 | 124.045 | ,00 |
| 30/9/2014 | 181,0600 | 2,65% | 178,2400 | 181,0600 | 176,0000 | 69.612 | ,00 |
| 29/9/2014 | 176,3800 | 0,78% | 174,2200 | 177,1900 | 169,9800 | 161.341 | ,00 |
| 26/9/2014 | 175,0100 | -3,90% | 177,2700 | 182,8000 | 174,6700 | 33.124 | ,00 |
| 25/9/2014 | 182,1100 | -1,81% | 180,6300 | 187,5500 | 179,2700 | 247.715 | ,00 |
| 24/9/2014 | 185,4700 | 0,42% | 180,8600 | 185,4700 | 179,3700 | 22.193 | ,00 |
| 23/9/2014 | 184,6900 | -1,71% | 182,0400 | 187,4000 | 181,3200 | 150.010 | ,00 |
| 22/9/2014 | 187,9000 | -0,61% | 188,6800 | 189,0500 | 183,1300 | 26.198 | ,00 |
| 19/9/2014 | 189,0500 | 0,41% | 192,0000 | 192,0000 | 186,4400 | 88.721 | ,00 |
| 18/9/2014 | 188,2800 | -1,33% | 184,7200 | 189,0600 | 180,6300 | 134.258 | ,00 |
| 17/9/2014 | 190,8100 | 0,53% | 191,2900 | 191,6600 | 186,5400 | 62.007 | ,00 |
| 16/9/2014 | 189,8000 | -1,93% | 188,1300 | 192,7900 | 185,1500 | 175.425 | ,00 |
| 15/9/2014 | 193,5300 | -0,95% | 196,1400 | 196,1400 | 187,0100 | 82.144 | ,00 |
| 12/9/2014 | 195,3900 | -0,51% | 196,5100 | 196,5100 | 194,2800 | 69.809 | ,00 |
| 11/9/2014 | 196,4000 | -0,13% | 196,8800 | 198,5200 | 195,9100 | 30.655 | ,00 |
| 10/9/2014 | 196,6600 | -0,58% | 196,3200 | 197,0300 | 190,2800 | 17.791 | ,00 |
| 09/9/2014 | 197,8100 | 2,58% | 196,2100 | 199,4900 | 196,2100 | 104.753 | ,00 |
| 08/9/2014 | 192,8300 | 2,47% | 188,9300 | 194,9900 | 186,3300 | 112.885 | ,00 |
| 05/9/2014 | 188,1900 | -0,10% | 190,9800 | 190,9800 | 187,8100 | 60.883 | ,00 |
| 04/9/2014 | 188,3800 | -1,96% | 191,7700 | 193,2500 | 188,3800 | 72.200 | ,00 |
| 03/9/2014 | 192,1400 | -0,38% | 194,0000 | 194,0000 | 192,1400 | 60.700 | ,00 |
| 02/9/2014 | 192,8800 | -0,17% | 193,9400 | 195,2300 | 191,6000 | 66.610 | ,00 |
| 01/9/2014 | 193,2000 | 0,29% | 188,3600 | 193,2000 | 186,8700 | 22.551 | ,00 |
| 29/8/2014 | 192,6400 | -0,01% | 195,2500 | 195,2500 | 187,8000 | 67.347 | ,00 |
| 28/8/2014 | 192,6500 | -0,51% | 194,0100 | 194,7600 | 189,9200 | 115.447 | ,00 |
| 27/8/2014 | 193,6400 | 0,13% | 194,1300 | 194,1300 | 189,6600 | 63.294 | ,00 |
| 26/8/2014 | 193,3800 | 0,39% | 190,0200 | 194,8600 | 190,0200 | 30.945 | ,00 |
| 25/8/2014 | 192,6300 | -0,54% | 191,8200 | 193,6800 | 189,2900 | 38.209 | ,00 |
| 22/8/2014 | 193,6800 | -0,20% | 194,4300 | 195,1700 | 192,9400 | 60.597 | ,00 |
| 21/8/2014 | 194,0600 | 0,20% | 191,8200 | 194,4300 | 191,8200 | 43.211 | ,00 |
| 20/8/2014 | 193,6800 | 1,94% | 191,4900 | 193,6800 | 188,8900 | 35.232 | ,00 |
| 19/8/2014 | 190,0000 | -2,96% | 195,4200 | 196,5300 | 186,1200 | 77.343 | ,00 |
| 18/8/2014 | 195,7900 | -1,47% | 197,6100 | 197,6100 | 185,7600 | 37.448 | ,00 |
| 14/8/2014 | 198,7200 | 0,82% | 198,5900 | 198,7200 | 185,3400 | 64.303 | ,00 |
| 13/8/2014 | 197,1000 | 2,82% | 192,8200 | 198,2100 | 192,8200 | 31.771 | ,00 |
| 12/8/2014 | 191,7000 | 3,68% | 188,1600 | 193,1200 | 188,1600 | 82.595 | ,00 |
| 11/8/2014 | 184,9000 | 3,13% | 178,9000 | 187,1300 | 178,9000 | 37.230 | ,00 |
| 08/8/2014 | 179,2800 | -3,74% | 185,1200 | 190,5000 | 179,2800 | 78.877 | ,00 |
| 07/8/2014 | 186,2400 | -1,48% | 189,7700 | 193,9300 | 182,5700 | 56.233 | ,00 |
| 06/8/2014 | 189,0300 | -0,71% | 182,2900 | 189,0300 | 176,1900 | 208.798 | ,00 |
| 05/8/2014 | 190,3900 | -2,67% | 194,8800 | 194,8800 | 185,1500 | 107.550 | ,00 |
| 04/8/2014 | 195,6200 | 0,64% | 188,6400 | 195,6200 | 188,6400 | 9.371 | ,00 |
| 01/8/2014 | 194,3800 | 0,87% | 193,8100 | 195,3900 | 187,9800 | 52.837 | ,00 |
| 31/7/2014 | 192,7000 | -1,15% | 195,3100 | 195,3100 | 189,1300 | 52.627 | ,00 |
| 30/7/2014 | 194,9400 | 2,35% | 190,1000 | 195,6800 | 188,9800 | 23.397 | ,00 |
| 29/7/2014 | 190,4700 | -2,91% | 195,8100 | 195,8100 | 190,4700 | 117.314 | ,00 |
| 28/7/2014 | 196,1800 | -1,45% | 202,3200 | 203,8100 | 196,1800 | 70.267 | ,00 |
| 25/7/2014 | 199,0600 | 1,18% | 197,8600 | 203,0700 | 193,5500 | 156.332 | ,00 |
| 24/7/2014 | 196,7400 | 0,57% | 196,3700 | 197,4800 | 194,5100 | 133.771 | ,00 |
| 23/7/2014 | 195,6200 | 2,69% | 194,8800 | 196,3700 | 194,5100 | 37.684 | ,00 |
| 22/7/2014 | 190,4900 | 0,79% | 192,3400 | 194,4800 | 190,4900 | 93.507 | ,00 |
| 21/7/2014 | 188,9900 | -3,02% | 193,7600 | 193,7600 | 185,4500 | 154.199 | ,00 |
| 18/7/2014 | 194,8700 | -0,87% | 194,3600 | 195,1300 | 189,0600 | 39.012 | ,00 |
| 17/7/2014 | 196,5900 | 0,52% | 200,1900 | 202,4200 | 195,2400 | 10.050 | ,00 |
| 16/7/2014 | 195,5700 | -1,85% | 197,4000 | 198,6800 | 190,8300 | 65.771 | ,00 |
| 15/7/2014 | 199,2600 | -0,37% | 200,3700 | 201,8600 | 199,2600 | 24.220 | ,00 |
| 14/7/2014 | 200,0000 | 0,77% | 199,5800 | 201,4900 | 197,7700 | 1.366.827 | ,00 |
| 11/7/2014 | 198,4700 | -0,32% | 200,2300 | 200,5400 | 191,6000 | 111.811 | ,00 |
| 10/7/2014 | 199,1100 | -1,59% | 204,1800 | 204,1800 | 195,3300 | 232.508 | ,00 |
| 09/7/2014 | 202,3200 | -1,56% | 204,0400 | 204,0400 | 196,2400 | 145.381 | ,00 |
| 08/7/2014 | 205,5200 | -1,83% | 209,7300 | 209,7300 | 204,4100 | 197.479 | ,00 |
| 07/7/2014 | 209,3600 | 0,90% | 209,3600 | 209,3600 | 207,5000 | 151.591 | ,00 |
| 04/7/2014 | 207,5000 | -0,89% | 209,7300 | 209,7300 | 207,5000 | 56.380 | ,00 |
| 03/7/2014 | 209,3600 | -0,18% | 211,2200 | 211,2200 | 208,6100 | 69.396 | ,00 |
| 02/7/2014 | 209,7300 | -0,87% | 211,2000 | 212,6800 | 209,3300 | 192.952 | ,00 |
| 01/7/2014 | 211,5800 | 1,64% | 209,2900 | 213,4400 | 208,9700 | 93.941 | ,00 |
| 30/6/2014 | 208,1700 | -0,05% | 209,7700 | 210,5200 | 202,4000 | 67.338 | ,00 |
| 27/6/2014 | 208,2800 | -0,95% | 212,5000 | 212,5000 | 200,0800 | 140.785 | ,00 |
| 26/6/2014 | 210,2700 | 1,08% | 210,1600 | 212,4000 | 207,0000 | 72.460 | ,00 |
| 25/6/2014 | 208,0300 | -0,99% | 206,2900 | 212,6600 | 206,2900 | 65.966 | ,00 |
| 24/6/2014 | 210,1200 | -1,30% | 212,5100 | 214,3700 | 210,1200 | 63.210 | ,00 |
| 23/6/2014 | 212,8800 | 0,84% | 213,2500 | 215,4900 | 212,8800 | 82.011 | ,00 |
| 20/6/2014 | 211,1100 | -2,94% | 216,7700 | 217,8900 | 210,1800 | 253.649 | ,00 |
| 19/6/2014 | 217,5100 | 0,34% | 217,1400 | 219,0000 | 217,1400 | 145.919 | ,00 |
| 18/6/2014 | 216,7700 | -0,28% | 217,9400 | 219,0600 | 212,5100 | 106.742 | ,00 |
| 17/6/2014 | 217,3800 | 0,77% | 219,9800 | 219,9800 | 217,0000 | 163.073 | ,00 |
| 16/6/2014 | 215,7100 | -0,07% | 218,1100 | 219,2300 | 213,0900 | 66.168 | ,00 |
| 13/6/2014 | 215,8600 | -1,28% | 217,9100 | 221,2600 | 215,3100 | 202.944 | ,00 |
| 12/6/2014 | 218,6500 | 0,59% | 217,7300 | 223,3100 | 215,4700 | 437.029 | ,00 |
| 11/6/2014 | 217,3600 | -0,51% | 219,6000 | 219,9100 | 214,1000 | 413.708 | ,00 |
| 10/6/2014 | 218,4800 | -2,17% | 224,8100 | 225,9300 | 218,4800 | 772.897 | ,00 |
| 06/6/2014 | 223,3200 | -1,97% | 224,8000 | 228,9100 | 221,4600 | 562.792 | ,00 |
| 05/6/2014 | 227,8000 | 0,69% | 226,6100 | 230,3300 | 224,1600 | 489.413 | ,00 |
| 04/6/2014 | 226,2400 | 1,14% | 225,1900 | 227,0600 | 218,2700 | 239.820 | ,00 |
| 03/6/2014 | 223,7000 | 0,51% | 222,9400 | 225,9500 | 218,7600 | 166.280 | ,00 |
| 02/6/2014 | 222,5700 | 3,68% | 215,7800 | 225,5600 | 215,7800 | 375.212 | ,00 |
| 30/5/2014 | 214,6600 | -0,66% | 217,5700 | 221,8400 | 214,6600 | 612.885 | ,00 |
| 29/5/2014 | 216,0800 | -3,64% | 225,7300 | 225,7300 | 216,0800 | 519.099 | ,00 |
| 28/5/2014 | 224,2500 | -1,63% | 228,1600 | 229,6500 | 222,7800 | 331.142 | ,00 |
| 27/5/2014 | 227,9700 | -0,08% | 230,7600 | 233,4000 | 227,9700 | 330.601 | ,00 |
| 26/5/2014 | 228,1600 | 5,39% | 218,3500 | 229,2700 | 215,1300 | 713.757 | ,00 |
| 23/5/2014 | 216,4900 | -0,42% | 218,1400 | 218,5100 | 212,7600 | 653.444 | ,00 |
| 22/5/2014 | 217,4000 | 0,53% | 216,9900 | 218,8800 | 214,0500 | 264.947 | ,00 |
| 21/5/2014 | 216,2500 | -2,53% | 222,2300 | 224,0900 | 214,2700 | 353.958 | ,00 |
| 20/5/2014 | 221,8600 | 3,83% | 216,2800 | 224,1400 | 211,3900 | 233.297 | ,00 |
| 19/5/2014 | 213,6800 | 0,69% | 213,7000 | 217,4300 | 209,9800 | 254.280 | ,00 |
| 16/5/2014 | 212,2100 | -4,19% | 219,2500 | 220,7400 | 211,4100 | 237.504 | ,00 |
| 15/5/2014 | 221,4800 | -4,49% | 232,6400 | 233,7500 | 219,9800 | 357.041 | ,00 |
| 14/5/2014 | 231,8900 | -1,14% | 231,3000 | 234,5200 | 229,4400 | 128.442 | ,00 |
| 13/5/2014 | 234,5600 | -1,10% | 235,6800 | 239,7700 | 229,3100 | 310.344 | ,00 |
| 12/5/2014 | 237,1700 | -1,70% | 243,4900 | 243,4900 | 232,9800 | 269.048 | ,00 |
| 09/5/2014 | 241,2600 | -0,77% | 240,8900 | 243,4900 | 236,0200 | 229.336 | ,00 |
| 08/5/2014 | 243,1200 | -1,51% | 249,0700 | 250,1900 | 243,1200 | 68.234 | ,00 |
| 07/5/2014 | 246,8400 | 1,68% | 243,8600 | 248,7000 | 240,8900 | 94.974 | ,00 |
| 06/5/2014 | 242,7500 | -0,68% | 247,2100 | 247,2100 | 238,0700 | 242.244 | ,00 |
| 05/5/2014 | 244,4000 | -1,14% | 246,4700 | 247,5900 | 242,9100 | 76.267 | ,00 |
| 02/5/2014 | 247,2100 | -1,04% | 253,1700 | 253,1700 | 246,4700 | 121.750 | ,00 |
| 30/4/2014 | 249,8200 | 2,76% | 246,0800 | 251,3100 | 244,4000 | 259.877 | ,00 |
| 29/4/2014 | 243,1000 | -2,83% | 248,7000 | 250,9400 | 242,3600 | 264.816 | ,00 |
| 28/4/2014 | 250,1900 | 0,01% | 249,4300 | 252,4200 | 248,3100 | 149.341 | ,00 |
| 25/4/2014 | 250,1700 | -1,18% | 254,6400 | 259,1200 | 249,4300 | 116.235 | ,00 |
| 24/4/2014 | 253,1500 | -1,74% | 259,8700 | 260,2400 | 252,7800 | 128.361 | ,00 |
| 23/4/2014 | 257,6300 | -2,81% | 264,7000 | 264,7000 | 257,6300 | 76.262 | ,00 |
| 22/4/2014 | 265,0800 | 0,00% | 260,9800 | 268,8000 | 259,6500 | 77.961 | ,00 |
| 17/4/2014 | 265,0800 | 1,33% | 264,9600 | 265,4500 | 262,1000 | 104.502 | ,00 |
| 16/4/2014 | 261,6100 | 2,52% | 257,4200 | 263,2100 | 253,1300 | 100.100 | ,00 |
| 15/4/2014 | 255,1900 | -2,32% | 261,6100 | 265,8200 | 253,4800 | 179.101 | ,00 |
| 14/4/2014 | 261,2400 | -2,94% | 268,6900 | 270,1800 | 258,1600 | 279.019 | ,00 |
| 11/4/2014 | 269,1400 | -2,44% | 274,3800 | 278,8400 | 267,2000 | 316.068 | ,00 |
| 10/4/2014 | 275,8700 | -0,54% | 279,9600 | 279,9600 | 273,6300 | 161.192 | ,00 |
| 09/4/2014 | 277,3600 | 2,88% | 270,7100 | 278,1000 | 268,4700 | 430.999 | ,00 |
| 08/4/2014 | 269,5900 | 0,14% | 269,5900 | 273,6300 | 268,6800 | 145.215 | ,00 |
| 07/4/2014 | 269,2200 | -1,08% | 272,8900 | 276,2400 | 268,1000 | 239.400 | ,00 |
| 04/4/2014 | 272,1500 | 2,63% | 267,4000 | 272,5200 | 261,8400 | 292.922 | ,00 |
| 03/4/2014 | 265,1700 | -2,03% | 268,8000 | 271,7700 | 265,1700 | 304.121 | ,00 |
| 02/4/2014 | 270,6600 | 0,00% | 272,1500 | 274,3800 | 267,8400 | 578.397 | ,00 |
| 01/4/2014 | 270,6600 | -0,68% | 272,8900 | 274,7500 | 269,9100 | 107.704 | ,00 |
| 31/3/2014 | 272,5200 | -1,08% | 279,2200 | 279,2200 | 268,2400 | 135.368 | ,00 |
| 28/3/2014 | 275,4900 | 1,09% | 271,3900 | 276,6100 | 271,3900 | 106.133 | ,00 |
| 27/3/2014 | 272,5200 | 0,04% | 276,1300 | 276,6100 | 268,3500 | 213.537 | ,00 |
| 26/3/2014 | 272,4100 | -0,58% | 277,7100 | 277,7100 | 269,3200 | 98.103 | ,00 |
| 24/3/2014 | 273,9900 | -0,81% | 274,0100 | 276,2200 | 268,5800 | 69.153 | ,00 |
| 21/3/2014 | 276,2400 | -1,98% | 284,4300 | 284,4300 | 274,7500 | 119.434 | ,00 |
| 20/3/2014 | 281,8200 | 0,29% | 281,4500 | 283,6800 | 276,7800 | 86.087 | ,00 |
| 19/3/2014 | 281,0000 | 0,20% | 283,7900 | 283,7900 | 277,1900 | 156.451 | ,00 |
| 18/3/2014 | 280,4400 | -1,88% | 285,4500 | 286,3400 | 278,9400 | 168.402 | ,00 |
| 17/3/2014 | 285,8200 | 2,96% | 281,7100 | 286,9400 | 277,0800 | 192.652 | ,00 |
| 14/3/2014 | 277,6100 | -1,89% | 281,0900 | 282,9500 | 274,4500 | 170.914 | ,00 |
| 13/3/2014 | 282,9500 | -1,13% | 285,9100 | 287,1100 | 281,3300 | 405.666 | ,00 |
| 12/3/2014 | 286,1800 | 1,00% | 278,6300 | 286,6700 | 278,6300 | 177.043 | ,00 |
| 11/3/2014 | 283,3600 | -0,31% | 282,7700 | 285,0000 | 277,2600 | 198.537 | ,00 |
| 10/3/2014 | 284,2500 | -0,68% | 279,9200 | 286,6600 | 279,9200 | 226.648 | ,00 |
| 07/3/2014 | 286,1900 | 4,57% | 277,3900 | 286,1900 | 269,2100 | 395.592 | ,00 |
| 06/3/2014 | 273,6700 | -1,05% | 271,7300 | 282,5300 | 271,7300 | 592.464 | ,00 |
| 05/3/2014 | 276,5700 | 0,12% | 277,3600 | 282,9600 | 268,8600 | 431.684 | ,00 |
| 04/3/2014 | 276,2400 | 3,72% | 273,6600 | 276,2400 | 260,5000 | 415.077 | ,00 |
| 28/2/2014 | 266,3400 | 1,63% | 262,8100 | 272,9100 | 262,8100 | 586.086 | ,00 |
| 27/2/2014 | 262,0700 | 1,08% | 260,7600 | 262,0700 | 252,0500 | 271.769 | ,00 |
| 26/2/2014 | 259,2700 | 1,15% | 257,0700 | 261,3300 | 249,7500 | 430.367 | ,00 |
| 25/2/2014 | 256,3300 | 8,14% | 239,2700 | 256,3300 | 235,1600 | 46.655 | ,00 |
| 24/2/2014 | 237,0400 | -2,72% | 241,7900 | 243,2800 | 235,9200 | 86.219 | ,00 |
| 21/2/2014 | 243,6600 | 0,31% | 246,2600 | 246,2600 | 239,4600 | 43.692 | ,00 |
| 20/2/2014 | 242,9100 | 0,11% | 240,7900 | 244,7700 | 240,0500 | 57.643 | ,00 |
| 19/2/2014 | 242,6500 | -1,06% | 242,2200 | 245,2600 | 241,9200 | 198.833 | ,00 |
| 18/2/2014 | 245,2600 | 2,13% | 238,6500 | 246,7400 | 238,6500 | 458.401 | ,00 |
| 17/2/2014 | 240,1400 | 0,00% | 245,6100 | 245,6100 | 239,0200 | 61.707 | ,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. | 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.% |
|---|