| 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 |
|---|---|---|---|---|---|---|---|
| 14/2/2014 | 245,9900 | 0,90% | 243,4200 | 245,9900 | 234,7600 | 263.237 | ,00 |
| 13/2/2014 | 243,7900 | -1,58% | 249,1900 | 251,0500 | 243,7900 | 236.220 | ,00 |
| 12/2/2014 | 247,7000 | 3,40% | 238,0600 | 248,2600 | 237,6900 | 242.856 | ,00 |
| 11/2/2014 | 239,5500 | -2,33% | 246,3700 | 246,3700 | 238,4400 | 138.797 | ,00 |
| 10/2/2014 | 245,2600 | 0,46% | 241,1000 | 246,3700 | 239,6100 | 129.507 | ,00 |
| 07/2/2014 | 244,1400 | 0,49% | 244,4500 | 249,2900 | 243,4000 | 172.990 | ,00 |
| 06/2/2014 | 242,9600 | 0,13% | 244,5100 | 244,5100 | 241,0200 | 154.264 | ,00 |
| 05/2/2014 | 242,6500 | -0,15% | 246,0000 | 249,1400 | 238,9100 | 206.666 | ,00 |
| 04/2/2014 | 243,0200 | -0,52% | 239,6800 | 246,7400 | 237,8200 | 247.579 | ,00 |
| 03/2/2014 | 244,3000 | 2,45% | 239,9500 | 247,5100 | 239,9500 | 174.840 | ,00 |
| 31/1/2014 | 238,4600 | -0,73% | 242,8200 | 243,9300 | 235,4800 | 209.289 | ,00 |
| 30/1/2014 | 240,2100 | 1,81% | 234,4600 | 240,8100 | 231,0800 | 189.095 | ,00 |
| 29/1/2014 | 235,9500 | 1,76% | 234,0900 | 242,1700 | 229,5900 | 247.893 | ,00 |
| 28/1/2014 | 231,8600 | 2,09% | 231,2100 | 232,3300 | 224,2900 | 105.306 | ,00 |
| 27/1/2014 | 227,1200 | -2,67% | 231,8600 | 237,0700 | 227,1200 | 170.436 | ,00 |
| 24/1/2014 | 233,3500 | -4,03% | 244,2600 | 244,2600 | 233,3500 | 235.601 | ,00 |
| 23/1/2014 | 243,1500 | -1,09% | 246,2100 | 247,3300 | 240,8000 | 192.248 | ,00 |
| 22/1/2014 | 245,8400 | -2,11% | 250,7600 | 250,7600 | 244,8300 | 149.494 | ,00 |
| 21/1/2014 | 251,1400 | -1,64% | 253,3100 | 255,1700 | 247,0600 | 119.691 | ,00 |
| 20/1/2014 | 255,3300 | -3,79% | 266,1400 | 266,5200 | 253,4700 | 200.939 | ,00 |
| 17/1/2014 | 265,4000 | 2,88% | 255,7200 | 266,1500 | 255,4400 | 260.411 | ,00 |
| 16/1/2014 | 257,9600 | -0,57% | 263,1700 | 263,2800 | 256,8400 | 219.219 | ,00 |
| 15/1/2014 | 259,4500 | 2,89% | 252,1700 | 261,1100 | 252,1700 | 162.060 | ,00 |
| 14/1/2014 | 252,1700 | -1,95% | 256,8200 | 256,8200 | 249,7500 | 121.448 | ,00 |
| 13/1/2014 | 257,1900 | -0,86% | 261,6500 | 262,2300 | 254,9500 | 152.548 | ,00 |
| 10/1/2014 | 259,4200 | 0,81% | 257,7100 | 265,9200 | 257,1600 | 240.912 | ,00 |
| 09/1/2014 | 257,3400 | 0,14% | 258,8500 | 264,4300 | 256,1300 | 430.723 | ,00 |
| 08/1/2014 | 256,9900 | 5,96% | 245,1300 | 257,8500 | 244,7600 | 352.540 | ,00 |
| 07/1/2014 | 242,5300 | 3,16% | 238,0300 | 244,3900 | 234,4300 | 155.906 | ,00 |
| 03/1/2014 | 235,1100 | 1,61% | 230,6400 | 235,4800 | 230,6400 | 86.833 | ,00 |
| 02/1/2014 | 231,3900 | 3,76% | 227,1000 | 234,3100 | 220,0300 | 164.154 | ,00 |
| 31/12/2013 | 223,0100 | 2,11% | 218,1700 | 224,1200 | 216,7400 | 38.507 | ,00 |
| 30/12/2013 | 218,4000 | -3,95% | 228,8600 | 228,8600 | 218,4000 | 246.417 | ,00 |
| 27/12/2013 | 227,3700 | 4,20% | 222,2900 | 228,3400 | 218,2000 | 208.386 | ,00 |
| 23/12/2013 | 218,2000 | -2,16% | 218,9600 | 228,0300 | 215,2200 | 248.012 | ,00 |
| 20/12/2013 | 223,0200 | -4,52% | 232,0800 | 233,9400 | 222,6500 | 110.051 | ,00 |
| 19/12/2013 | 233,5700 | -1,26% | 236,6600 | 238,5200 | 229,9300 | 87.944 | ,00 |
| 18/12/2013 | 236,5500 | -0,27% | 240,1700 | 245,9200 | 236,2900 | 52.588 | ,00 |
| 17/12/2013 | 237,1900 | -0,05% | 236,9300 | 237,1900 | 232,6000 | 20.715 | ,00 |
| 16/12/2013 | 237,3100 | -2,67% | 239,7200 | 244,8500 | 236,2700 | 172.523 | ,00 |
| 13/12/2013 | 243,8200 | -2,90% | 248,3000 | 251,5600 | 242,8700 | 183.477 | ,00 |
| 12/12/2013 | 251,1100 | -1,31% | 254,0700 | 254,6300 | 249,7700 | 65.688 | ,00 |
| 11/12/2013 | 254,4500 | -1,44% | 255,9300 | 257,4200 | 253,7000 | 89.051 | ,00 |
| 10/12/2013 | 258,1700 | -1,04% | 259,4000 | 261,6300 | 251,8700 | 171.452 | ,00 |
| 09/12/2013 | 260,8800 | -1,27% | 261,2600 | 264,9800 | 259,4000 | 81.686 | ,00 |
| 06/12/2013 | 264,2300 | -0,26% | 260,0800 | 267,6100 | 258,6500 | 149.470 | ,00 |
| 05/12/2013 | 264,9200 | 3,92% | 257,5400 | 266,7700 | 250,7900 | 301.276 | ,00 |
| 04/12/2013 | 254,9300 | -1,20% | 250,9500 | 257,6500 | 250,9500 | 97.250 | ,00 |
| 03/12/2013 | 258,0200 | -2,35% | 265,7300 | 265,7300 | 258,0200 | 140.979 | ,00 |
| 02/12/2013 | 264,2400 | 3,65% | 256,0600 | 265,3700 | 254,9400 | 281.705 | ,00 |
| 29/11/2013 | 254,9400 | 1,51% | 251,5000 | 255,5500 | 249,7200 | 132.470 | ,00 |
| 28/11/2013 | 251,1400 | -1,35% | 256,7200 | 256,7200 | 249,0100 | 41.113 | ,00 |
| 27/11/2013 | 254,5800 | -1,11% | 252,4600 | 256,7400 | 250,7900 | 181.539 | ,00 |
| 26/11/2013 | 257,4500 | -2,31% | 261,6000 | 261,6000 | 257,4500 | 51.830 | ,00 |
| 25/11/2013 | 263,5400 | -0,42% | 261,9800 | 267,9000 | 260,2000 | 120.939 | ,00 |
| 22/11/2013 | 264,6500 | 1,93% | 261,5900 | 264,8900 | 256,3000 | 66.431 | ,00 |
| 21/11/2013 | 259,6500 | 2,99% | 256,1100 | 263,9600 | 249,7400 | 122.171 | ,00 |
| 20/11/2013 | 252,1100 | -2,07% | 251,7400 | 258,5300 | 251,2700 | 75.011 | ,00 |
| 19/11/2013 | 257,4400 | -1,68% | 253,3000 | 261,5000 | 251,8600 | 34.323 | ,00 |
| 18/11/2013 | 261,8500 | -0,19% | 267,6900 | 267,6900 | 258,5900 | 50.047 | ,00 |
| 15/11/2013 | 262,3500 | -0,22% | 265,7800 | 265,7800 | 261,2600 | 162.149 | ,00 |
| 14/11/2013 | 262,9300 | 0,37% | 269,1000 | 269,1000 | 262,6900 | 38.766 | ,00 |
| 13/11/2013 | 261,9700 | -1,66% | 265,3300 | 270,3200 | 261,6200 | 98.334 | ,00 |
| 12/11/2013 | 266,4000 | -1,50% | 269,7500 | 271,8900 | 264,7100 | 125.160 | ,00 |
| 11/11/2013 | 270,4600 | -0,01% | 269,4200 | 280,0400 | 267,6100 | 192.035 | ,00 |
| 08/11/2013 | 270,4800 | -0,66% | 269,4200 | 272,9800 | 266,8500 | 322.000 | ,00 |
| 07/11/2013 | 272,2700 | 1,67% | 268,1500 | 272,9800 | 267,4400 | 95.702 | ,00 |
| 06/11/2013 | 267,7900 | 1,48% | 265,6600 | 270,1000 | 263,1600 | 70.484 | ,00 |
| 05/11/2013 | 263,8800 | -3,68% | 277,1500 | 277,1600 | 263,8800 | 176.237 | ,00 |
| 04/11/2013 | 273,9500 | -0,29% | 275,1000 | 289,7300 | 271,8900 | 69.519 | ,00 |
| 01/11/2013 | 274,7400 | 1,64% | 272,0800 | 277,1200 | 270,4100 | 291.674 | ,00 |
| 31/10/2013 | 270,3000 | 1,34% | 271,3600 | 271,7700 | 266,9600 | 78.202 | ,00 |
| 30/10/2013 | 266,7300 | -1,07% | 267,1100 | 272,4500 | 266,2500 | 117.291 | ,00 |
| 29/10/2013 | 269,6100 | -0,70% | 273,3000 | 277,7500 | 265,4500 | 178.673 | ,00 |
| 25/10/2013 | 271,5200 | -1,00% | 277,4700 | 277,4700 | 268,2700 | 221.957 | ,00 |
| 24/10/2013 | 274,2700 | 1,52% | 273,3700 | 277,3700 | 269,4600 | 386.606 | ,00 |
| 23/10/2013 | 270,1700 | -3,60% | 281,2100 | 281,2100 | 269,8100 | 779.166 | ,00 |
| 22/10/2013 | 280,2600 | 1,72% | 277,6500 | 288,4400 | 270,1700 | 646.754 | ,00 |
| 21/10/2013 | 275,5100 | 1,27% | 272,3800 | 277,6300 | 266,2300 | 595.976 | ,00 |
| 18/10/2013 | 272,0500 | 4,75% | 260,7800 | 274,6000 | 260,7800 | 606.764 | ,00 |
| 17/10/2013 | 259,7200 | 1,74% | 255,1500 | 260,9300 | 254,5600 | 303.651 | ,00 |
| 16/10/2013 | 255,2700 | -0,83% | 255,2700 | 259,1900 | 253,0200 | 275.246 | ,00 |
| 15/10/2013 | 257,4100 | 0,70% | 257,0600 | 262,4000 | 254,5600 | 607.851 | ,00 |
| 14/10/2013 | 255,6300 | 0,05% | 254,8000 | 256,5800 | 251,9500 | 161.125 | ,00 |
| 11/10/2013 | 255,5100 | -2,45% | 260,8500 | 263,4700 | 255,5100 | 208.251 | ,00 |
| 10/10/2013 | 261,9200 | 0,55% | 258,3600 | 269,7600 | 258,3600 | 396.960 | ,00 |
| 09/10/2013 | 260,5000 | 0,00% | 257,2900 | 262,0400 | 250,8800 | 409.396 | ,00 |
| 08/10/2013 | 260,5000 | 0,64% | 258,7100 | 262,2800 | 257,2900 | 309.322 | ,00 |
| 07/10/2013 | 258,8400 | 2,88% | 251,9500 | 259,4300 | 250,8800 | 543.103 | ,00 |
| 04/10/2013 | 251,5900 | 3,16% | 243,7600 | 252,7800 | 243,7600 | 386.215 | ,00 |
| 03/10/2013 | 243,8800 | 1,23% | 243,7600 | 243,8800 | 240,5500 | 118.459 | ,00 |
| 02/10/2013 | 240,9100 | -0,88% | 242,6900 | 244,1100 | 239,4800 | 67.937 | ,00 |
| 01/10/2013 | 243,0400 | 0,88% | 244,4700 | 246,2500 | 242,6900 | 141.817 | ,00 |
| 30/9/2013 | 240,9100 | -3,56% | 246,9600 | 247,0800 | 240,5500 | 270.725 | ,00 |
| 27/9/2013 | 249,8100 | -0,33% | 250,5200 | 251,7100 | 246,6000 | 232.568 | ,00 |
| 26/9/2013 | 250,6400 | 1,93% | 248,3900 | 251,0000 | 243,4000 | 228.864 | ,00 |
| 25/9/2013 | 245,8900 | -0,19% | 248,1500 | 250,4100 | 242,3300 | 395.847 | ,00 |
| 24/9/2013 | 246,3700 | 3,34% | 238,6500 | 246,3700 | 237,1100 | 288.397 | ,00 |
| 23/9/2013 | 238,4100 | -0,05% | 238,7700 | 242,6900 | 237,7000 | 107.899 | ,00 |
| 20/9/2013 | 238,5300 | -3,74% | 246,7300 | 248,1500 | 238,5300 | 124.296 | ,00 |
| 19/9/2013 | 247,7900 | -0,15% | 248,0300 | 252,0700 | 246,6000 | 320.887 | ,00 |
| 18/9/2013 | 248,1500 | -0,14% | 251,7100 | 251,7100 | 244,9400 | 680.560 | ,00 |
| 17/9/2013 | 248,5100 | 0,00% | 248,8600 | 248,8600 | 243,1600 | 77.475 | ,00 |
| 16/9/2013 | 248,5100 | -0,71% | 254,5600 | 254,5600 | 243,1600 | 106.179 | ,00 |
| 13/9/2013 | 250,2900 | 1,88% | 244,2600 | 251,7100 | 244,2600 | 360.634 | ,00 |
| 12/9/2013 | 245,6800 | 1,47% | 242,4700 | 246,1300 | 240,7900 | 201.255 | ,00 |
| 11/9/2013 | 242,1200 | 0,74% | 239,2500 | 243,6500 | 237,8200 | 257.355 | ,00 |
| 10/9/2013 | 240,3400 | 2,85% | 235,8200 | 240,6700 | 235,1100 | 314.449 | ,00 |
| 09/9/2013 | 233,6800 | 1,66% | 231,0800 | 234,0300 | 229,9900 | 162.306 | ,00 |
| 06/9/2013 | 229,8600 | -0,98% | 231,6400 | 234,2700 | 229,8600 | 163.196 | ,00 |
| 05/9/2013 | 232,1300 | -0,31% | 235,3400 | 235,3400 | 232,1300 | 73.026 | ,00 |
| 04/9/2013 | 232,8500 | -1,27% | 236,2100 | 239,0600 | 232,6100 | 233.494 | ,00 |
| 03/9/2013 | 235,8500 | 1,97% | 230,9400 | 236,5600 | 230,9400 | 200.251 | ,00 |
| 02/9/2013 | 231,3000 | -0,88% | 233,7100 | 237,0500 | 228,1100 | 80.080 | ,00 |
| 30/8/2013 | 233,3500 | 0,73% | 233,4300 | 234,7600 | 230,0100 | 216.128 | ,00 |
| 29/8/2013 | 231,6500 | 0,26% | 228,9200 | 237,9600 | 228,9200 | 383.203 | ,00 |
| 28/8/2013 | 231,0500 | -2,11% | 230,7000 | 240,0600 | 229,2700 | 185.212 | ,00 |
| 27/8/2013 | 236,0400 | -3,59% | 240,9100 | 247,6700 | 233,5500 | 480.282 | ,00 |
| 26/8/2013 | 244,8200 | -1,20% | 247,6700 | 247,6700 | 242,6900 | 143.128 | ,00 |
| 23/8/2013 | 247,7900 | 1,31% | 244,4700 | 251,7100 | 244,4700 | 113.492 | ,00 |
| 22/8/2013 | 244,5900 | 0,24% | 243,0400 | 246,3700 | 242,8100 | 167.357 | ,00 |
| 21/8/2013 | 244,0000 | -0,09% | 244,1100 | 247,0800 | 240,9100 | 315.691 | ,00 |
| 20/8/2013 | 244,2300 | -1,11% | 245,8900 | 247,3200 | 242,6900 | 209.325 | ,00 |
| 19/8/2013 | 246,9600 | -3,35% | 254,8000 | 254,8000 | 246,6000 | 279.931 | ,00 |
| 16/8/2013 | 255,5100 | 1,41% | 250,1700 | 256,5800 | 250,1700 | 152.887 | ,00 |
| 14/8/2013 | 251,9500 | 0,29% | 247,6700 | 251,9500 | 247,6700 | 137.929 | ,00 |
| 13/8/2013 | 251,2300 | 0,00% | 250,1700 | 253,0200 | 249,8100 | 514.223 | ,00 |
| 12/8/2013 | 251,2300 | -0,14% | 251,2300 | 254,0800 | 250,1700 | 659.810 | ,00 |
| 09/8/2013 | 251,5900 | 12,42% | 253,7300 | 258,3600 | 248,3900 | 1.880.645 | ,00 |
| 08/8/2013 | 223,8000 | 3,20% | 217,8300 | 224,2700 | 217,8300 | 97.404 | ,00 |
| 07/8/2013 | 216,8600 | 0,39% | 213,1700 | 218,4100 | 213,1700 | 48.436 | ,00 |
| 06/8/2013 | 216,0200 | -0,05% | 212,5700 | 221,6600 | 212,5700 | 30.983 | ,00 |
| 05/8/2013 | 216,1300 | -2,65% | 222,3800 | 222,3800 | 213,0400 | 114.775 | ,00 |
| 02/8/2013 | 222,0200 | 5,32% | 213,3000 | 222,0200 | 213,3000 | 275.009 | ,00 |
| 01/8/2013 | 210,8100 | -1,20% | 215,5100 | 216,7300 | 210,0800 | 250.307 | ,00 |
| 31/7/2013 | 213,3700 | 0,50% | 214,4400 | 216,6100 | 211,3100 | 134.548 | ,00 |
| 30/7/2013 | 212,3000 | 0,68% | 213,0000 | 213,8700 | 203,9000 | 55.350 | ,00 |
| 29/7/2013 | 210,8600 | 3,70% | 205,8200 | 213,3800 | 203,3300 | 144.756 | ,00 |
| 26/7/2013 | 203,3300 | 4,80% | 199,3500 | 204,4000 | 193,0500 | 156.278 | ,00 |
| 25/7/2013 | 194,0100 | 2,62% | 190,4900 | 194,7400 | 187,3900 | 30.816 | ,00 |
| 24/7/2013 | 189,0600 | -1,93% | 191,5700 | 191,5700 | 188,1100 | 50.518 | ,00 |
| 23/7/2013 | 192,7800 | -0,50% | 191,9600 | 196,0600 | 191,4600 | 30.960 | ,00 |
| 22/7/2013 | 193,7400 | -0,19% | 196,2400 | 196,2400 | 185,7300 | 73.887 | ,00 |
| 19/7/2013 | 194,1000 | -0,15% | 196,1700 | 201,5100 | 189,0100 | 256.597 | ,00 |
| 18/7/2013 | 194,3900 | 0,06% | 194,5100 | 199,3700 | 194,2700 | 225.255 | ,00 |
| 17/7/2013 | 194,2700 | 2,67% | 188,3700 | 196,1700 | 186,2900 | 252.337 | ,00 |
| 16/7/2013 | 189,2200 | -0,53% | 187,8300 | 189,2200 | 172,8700 | 69.902 | ,00 |
| 15/7/2013 | 190,2200 | 0,91% | 190,2900 | 190,6400 | 185,4800 | 86.866 | ,00 |
| 12/7/2013 | 188,5100 | -3,36% | 195,6700 | 196,9700 | 188,5100 | 58.906 | ,00 |
| 11/7/2013 | 195,0600 | -2,90% | 199,1900 | 204,7200 | 192,9300 | 112.314 | ,00 |
| 10/7/2013 | 200,8900 | -2,89% | 204,0200 | 206,2900 | 200,5300 | 38.284 | ,00 |
| 09/7/2013 | 206,8700 | -0,98% | 213,2000 | 215,2500 | 206,8700 | 135.355 | ,00 |
| 08/7/2013 | 208,9200 | -1,17% | 213,9000 | 214,5200 | 206,9900 | 63.504 | ,00 |
| 05/7/2013 | 211,4000 | 1,83% | 208,4600 | 216,3000 | 207,9800 | 79.680 | ,00 |
| 04/7/2013 | 207,6100 | -0,82% | 212,1700 | 215,2500 | 207,4200 | 47.581 | ,00 |
| 03/7/2013 | 209,3200 | -3,54% | 215,6600 | 215,6600 | 204,2900 | 48.341 | ,00 |
| 02/7/2013 | 217,0000 | -2,36% | 221,6600 | 223,9100 | 217,0000 | 36.568 | ,00 |
| 01/7/2013 | 222,2400 | 4,71% | 212,3600 | 224,8500 | 209,8200 | 190.547 | ,00 |
| 28/6/2013 | 212,2400 | 1,43% | 211,6800 | 216,0600 | 209,8300 | 41.174 | ,00 |
| 27/6/2013 | 209,2500 | -0,74% | 211,1700 | 214,0900 | 205,3300 | 103.848 | ,00 |
| 26/6/2013 | 210,8200 | -3,29% | 218,2300 | 221,4400 | 209,3900 | 60.982 | ,00 |
| 25/6/2013 | 217,9900 | 2,21% | 221,1200 | 223,4500 | 210,7300 | 49.884 | ,00 |
| 21/6/2013 | 213,2800 | -3,69% | 215,0500 | 222,3600 | 212,3000 | 144.067 | ,00 |
| 20/6/2013 | 221,4600 | -4,49% | 235,4900 | 238,3400 | 218,4900 | 48.639 | ,00 |
| 19/6/2013 | 231,8600 | -1,27% | 230,4800 | 238,3600 | 224,0000 | 83.985 | ,00 |
| 18/6/2013 | 234,8400 | 4,28% | 229,1300 | 239,1800 | 200,2600 | 277.491 | ,00 |
| 17/6/2013 | 225,2100 | -2,21% | 217,4800 | 228,4900 | 200,2600 | 141.186 | ,00 |
| 14/6/2013 | 230,3000 | 3,49% | 222,7800 | 234,2200 | 222,4300 | 234.455 | ,00 |
| 13/6/2013 | 222,5400 | 1,73% | 218,0300 | 227,3300 | 205,9200 | 219.054 | ,00 |
| 12/6/2013 | 218,7500 | -2,49% | 228,2600 | 228,6100 | 210,0500 | 213.344 | ,00 |
| 11/6/2013 | 224,3400 | -3,85% | 231,6400 | 242,9400 | 223,2700 | 103.053 | ,00 |
| 10/6/2013 | 233,3300 | -1,16% | 237,8400 | 244,6400 | 230,8400 | 92.069 | ,00 |
| 07/6/2013 | 236,0600 | -1,33% | 238,5300 | 239,7500 | 227,4500 | 112.892 | ,00 |
| 06/6/2013 | 239,2500 | -1,00% | 241,3100 | 243,6600 | 230,9200 | 131.981 | ,00 |
| 05/6/2013 | 241,6700 | -1,55% | 256,5200 | 258,2200 | 234,7600 | 108.604 | ,00 |
| 04/6/2013 | 245,4800 | -2,93% | 252,2900 | 257,2000 | 243,6900 | 85.207 | ,00 |
| 03/6/2013 | 252,8900 | -0,49% | 249,8700 | 261,2900 | 247,3000 | 78.705 | ,00 |
| 31/5/2013 | 254,1400 | 3,25% | 247,1800 | 255,5400 | 247,1800 | 17.365 | ,00 |
| 30/5/2013 | 246,1400 | -5,61% | 251,0100 | 252,4000 | 246,1400 | 6.726 | ,00 |
| 29/5/2013 | 260,7600 | -0,40% | 262,1500 | 264,9400 | 257,6300 | 32.611 | ,00 |
| 28/5/2013 | 261,8000 | 3,01% | 259,3700 | 263,8900 | 257,6300 | 32.854 | ,00 |
| 27/5/2013 | 254,1400 | 1,67% | 245,0900 | 257,6300 | 245,0900 | 7.050 | ,00 |
| 24/5/2013 | 249,9700 | -2,71% | 262,8500 | 262,8500 | 248,9200 | 34.794 | ,00 |
| 23/5/2013 | 256,9300 | -4,53% | 268,0700 | 270,8600 | 254,4900 | 36.211 | ,00 |
| 22/5/2013 | 269,1100 | -1,78% | 281,6500 | 281,6500 | 268,0700 | 63.440 | ,00 |
| 21/5/2013 | 273,9900 | -4,95% | 287,2200 | 287,2200 | 268,0700 | 58.522 | ,00 |
| 20/5/2013 | 288,2600 | -3,16% | 301,1400 | 309,8500 | 288,2600 | 76.395 | ,00 |
| 17/5/2013 | 297,6600 | -4,89% | 313,3300 | 313,3300 | 294,5300 | 128.067 | ,00 |
| 16/5/2013 | 312,9800 | -0,44% | 325,5100 | 325,5100 | 303,9300 | 27.178 | ,00 |
| 15/5/2013 | 314,3700 | 5,00% | 301,1400 | 314,3700 | 301,1400 | 125.857 | ,00 |
| 14/5/2013 | 299,4000 | 2,75% | 288,9600 | 302,8800 | 285,4800 | 71.458 | ,00 |
| 13/5/2013 | 291,4000 | 1,83% | 282,0000 | 292,4400 | 282,0000 | 69.454 | ,00 |
| 10/5/2013 | 286,1700 | 1,48% | 285,4800 | 295,5700 | 282,0000 | 58.197 | ,00 |
| 09/5/2013 | 282,0000 | 5,20% | 275,0300 | 284,0800 | 271,5500 | 139.147 | ,00 |
| 08/5/2013 | 268,0700 | 6,21% | 257,6300 | 271,5500 | 257,6300 | 116.871 | ,00 |
| 02/5/2013 | 252,4000 | 0,13% | 243,7000 | 252,4000 | 236,3900 | 9.913 | ,00 |
| 30/4/2013 | 252,0600 | -0,41% | 244,0500 | 254,4900 | 244,0500 | 3.630 | ,00 |
| 29/4/2013 | 253,1000 | -0,95% | 261,1100 | 261,1100 | 243,7000 | 10.270 | ,00 |
| 26/4/2013 | 255,5400 | -0,68% | 262,8500 | 262,8500 | 250,3200 | 42.606 | ,00 |
| 25/4/2013 | 257,2800 | 1,93% | 250,6600 | 260,4100 | 250,6600 | 50.380 | ,00 |
| 24/4/2013 | 252,4000 | 1,11% | 248,5700 | 255,8900 | 248,5700 | 31.538 | ,00 |
| 23/4/2013 | 249,6200 | -1,78% | 253,4500 | 260,7600 | 247,5300 | 35.710 | ,00 |
| 22/4/2013 | 254,1400 | -1,88% | 264,2400 | 264,5900 | 254,1400 | 23.759 | ,00 |
| 19/4/2013 | 259,0200 | -4,49% | 275,3800 | 275,3800 | 258,6700 | 24.342 | ,00 |
| 18/4/2013 | 271,2000 | 1,56% | 271,5500 | 276,7700 | 265,2900 | 24.348 | ,00 |
| 17/4/2013 | 267,0300 | 1,19% | 257,6300 | 272,2500 | 256,9300 | 68.796 | ,00 |
| 16/4/2013 | 263,8900 | 2,99% | 251,7100 | 266,3300 | 251,7100 | 41.092 | ,00 |
| 15/4/2013 | 256,2300 | 1,80% | 247,1800 | 264,5900 | 247,1800 | 49.675 | ,00 |
| 12/4/2013 | 251,7100 | 3,29% | 250,6600 | 254,1400 | 243,7000 | 24.732 | ,00 |
| 11/4/2013 | 243,7000 | 5,90% | 240,2200 | 243,7000 | 231,8600 | 45.569 | ,00 |
| 10/4/2013 | 230,1200 | 3,44% | 225,6000 | 241,2600 | 225,6000 | 88.257 | ,00 |
| 09/4/2013 | 222,4600 | 11,32% | 197,7500 | 225,6000 | 197,7500 | 82.396 | ,00 |
| 08/4/2013 | 199,8300 | -2,71% | 182,7800 | 204,3600 | 180,3400 | 32.060 | ,00 |
| 05/4/2013 | 205,4000 | -3,28% | 218,9800 | 218,9800 | 198,4400 | 74.133 | ,00 |
| 04/4/2013 | 212,3700 | 3,39% | 216,8900 | 216,8900 | 198,4400 | 32.462 | ,00 |
| 03/4/2013 | 205,4000 | -3,44% | 208,8900 | 219,3300 | 199,1400 | 94.069 | ,00 |
| 02/4/2013 | 212,7200 | -12,21% | 240,2200 | 240,2200 | 212,7200 | 42.890 | ,00 |
| 28/3/2013 | 242,3100 | 2,35% | 224,9000 | 243,3500 | 224,9000 | 19.360 | ,00 |
| 27/3/2013 | 236,7400 | -4,36% | 254,1400 | 254,1400 | 227,6900 | 21.536 | ,00 |
| 26/3/2013 | 247,5300 | -7,06% | 248,5700 | 261,8000 | 247,1800 | 18.331 | ,00 |
| 22/3/2013 | 266,3300 | 2,00% | 247,8800 | 266,6800 | 247,8800 | 16.505 | ,00 |
| 21/3/2013 | 261,1100 | -2,60% | 269,8100 | 269,8100 | 254,4900 | 10.142 | ,00 |
| 20/3/2013 | 268,0700 | 4,05% | 267,3700 | 270,8600 | 257,6300 | 39.429 | ,00 |
| 19/3/2013 | 257,6300 | -7,15% | 249,6200 | 274,3400 | 249,6200 | 21.740 | ,00 |
| 15/3/2013 | 277,4700 | 0,63% | 277,8200 | 277,8200 | 277,4700 | 2.310 | ,00 |
| 14/3/2013 | 275,7300 | -0,13% | 277,8200 | 277,8200 | 268,0700 | 8.750 | ,00 |
| 13/3/2013 | 276,0800 | 2,99% | 261,1100 | 278,1700 | 261,1100 | 31.917 | ,00 |
| 12/3/2013 | 268,0700 | 4,76% | 255,1900 | 268,0700 | 248,2300 | 58.971 | ,00 |
| 11/3/2013 | 255,8900 | -3,92% | 261,1100 | 263,8900 | 250,6600 | 34.182 | ,00 |
| 08/3/2013 | 266,3300 | -2,42% | 261,1100 | 278,1700 | 261,1100 | 30.062 | ,00 |
| 07/3/2013 | 272,9400 | -4,86% | 288,6100 | 288,6100 | 271,9000 | 31.125 | ,00 |
| 06/3/2013 | 286,8700 | -0,48% | 279,2100 | 287,5700 | 271,5500 | 51.623 | ,00 |
| 05/3/2013 | 288,2600 | -1,43% | 283,3900 | 292,0900 | 283,0400 | 13.890 | ,00 |
| 04/3/2013 | 292,4400 | -3,00% | 282,0000 | 304,6300 | 278,5100 | 47.955 | ,00 |
| 01/3/2013 | 301,4900 | -1,25% | 313,3300 | 320,2900 | 299,4000 | 43.260 | ,00 |
| 28/2/2013 | 305,3200 | 6,95% | 292,4400 | 309,1500 | 288,9600 | 48.417 | ,00 |
| 27/2/2013 | 285,4800 | -2,38% | 295,5700 | 295,5700 | 282,0000 | 40.386 | ,00 |
| 26/2/2013 | 292,4400 | -2,55% | 285,8300 | 296,6200 | 284,4300 | 32.986 | ,00 |
| 25/2/2013 | 300,1000 | -3,15% | 313,3300 | 323,7700 | 296,2700 | 38.114 | ,00 |
| 22/2/2013 | 309,8500 | 8,80% | 285,1300 | 316,4600 | 271,5500 | 98.628 | ,00 |
| 21/2/2013 | 284,7800 | -4,88% | 293,1400 | 299,4000 | 282,0000 | 38.671 | ,00 |
| 20/2/2013 | 299,4000 | -0,23% | 295,9200 | 306,3700 | 295,9200 | 29.359 | ,00 |
| 19/2/2013 | 300,1000 | -1,03% | 298,0100 | 301,1400 | 294,5300 | 6.992 | ,00 |
| 18/2/2013 | 303,2300 | 0,23% | 309,8500 | 312,2800 | 296,6200 | 16.510 | 14.492,81 |
| 15/2/2013 | 302,5400 | 2,84% | 302,1900 | 312,6300 | 301,1400 | 59.509 | 52.596,34 |
| 14/2/2013 | 294,1800 | 10,03% | 271,5500 | 295,9200 | 271,5500 | 80.161 | 65.430,44 |
| 13/2/2013 | 267,3700 | -1,67% | 262,8500 | 277,1200 | 262,8500 | 18.969 | 14.559,51 |
| 12/2/2013 | 271,9000 | -1,14% | 265,9800 | 280,9500 | 265,9800 | 37.535 | 29.871,87 |
| 11/2/2013 | 275,0300 | -2,35% | 270,8600 | 281,6500 | 270,8600 | 28.210 | 22.245,67 |
| 08/2/2013 | 281,6500 | -3,92% | 280,2600 | 286,1700 | 276,7700 | 39.149 | 31.463,77 |
| 07/2/2013 | 293,1400 | -0,94% | 286,1700 | 295,9200 | 282,6900 | 11.336 | 9.416,87 |
| 06/2/2013 | 295,9200 | 1,92% | 296,6200 | 299,4000 | 291,4000 | 34.439 | 29.276,38 |
| 05/2/2013 | 290,3500 | 2,21% | 285,4800 | 294,1800 | 283,7400 | 16.940 | 14.080,46 |
| 04/2/2013 | 284,0800 | -1,33% | 275,0300 | 285,4800 | 275,0300 | 20.171 | 16.241,08 |
| 01/2/2013 | 287,9100 | -1,67% | 295,9200 | 306,3700 | 285,4800 | 29.419 | 24.994,61 |
| 31/1/2013 | 292,7900 | -6,45% | 309,8500 | 309,8500 | 286,8700 | 44.986 | 37.886,13 |
| 30/1/2013 | 312,9800 | -2,70% | 313,3300 | 318,9000 | 306,3700 | 12.791 | 11.387,69 |
| 29/1/2013 | 321,6800 | -2,33% | 334,2200 | 334,2200 | 309,8500 | 12.851 | 11.745,42 |
| 28/1/2013 | 329,3400 | 0,96% | 333,8700 | 333,8700 | 315,4200 | 33.947 | 31.564,00 |
| 25/1/2013 | 326,2100 | 2,97% | 301,1400 | 326,2100 | 301,1400 | 28.650 | 26.213,65 |
| 24/1/2013 | 316,8100 | -5,21% | 335,9600 | 346,0500 | 313,3300 | 71.028 | 66.425,02 |
| 23/1/2013 | 334,2200 | 13,61% | 292,4400 | 334,2200 | 292,4400 | 190.128 | 173.207,10 |
| 22/1/2013 | 294,1800 | -0,59% | 292,4400 | 302,8800 | 290,7000 | 11.765 | 9.969,25 |
| 21/1/2013 | 295,9200 | 1,80% | 304,6300 | 304,6300 | 290,7000 | 44.772 | 37.748,44 |
| 18/1/2013 | 290,7000 | 5,96% | 281,3000 | 291,7400 | 272,2500 | 58.405 | 47.619,31 |
| 17/1/2013 | 274,3400 | -1,38% | 272,9400 | 276,4300 | 266,6800 | 45.823 | 35.619,79 |
| 16/1/2013 | 278,1700 | 0,63% | 278,8600 | 286,5200 | 271,5500 | 43.567 | 34.836,43 |
| 15/1/2013 | 276,4300 | -4,57% | 295,9200 | 295,9200 | 272,9400 | 62.770 | 49.810,31 |
| 14/1/2013 | 289,6600 | -8,87% | 316,8100 | 316,8100 | 284,4300 | 40.396 | 35.236,08 |
| 11/1/2013 | 317,8500 | 0,77% | 313,3300 | 319,6000 | 304,2800 | 107.450 | 96.465,97 |
| 10/1/2013 | 315,4200 | 0,33% | 313,3300 | 332,4800 | 309,8500 | 173.223 | 160.474,25 |
| 09/1/2013 | 314,3700 | 2,73% | 301,4900 | 315,7700 | 292,4400 | 49.300 | 43.222,60 |
| 08/1/2013 | 306,0200 | 1,62% | 294,8800 | 316,4600 | 288,9600 | 153.442 | 135.747,89 |
| 07/1/2013 | 301,1400 | -1,48% | 309,8500 | 315,0700 | 296,6200 | 105.535 | 92.488,91 |
| 04/1/2013 | 305,6700 | 1,50% | 299,4000 | 323,7700 | 299,4000 | 61.572 | 55.071,04 |
| 03/1/2013 | 301,1400 | 5,74% | 278,5100 | 309,1500 | 274,3400 | 58.290 | 48.752,54 |
| 02/1/2013 | 284,7800 | 1,49% | 283,7400 | 285,4800 | 283,7400 | 33.020 | 27.038,11 |
| 31/12/2012 | 280,6000 | -2,78% | 261,1100 | 285,4800 | 261,1100 | 21.723 | 17.486,63 |
| 28/12/2012 | 288,6100 | 3,63% | 284,7800 | 292,4400 | 275,0300 | 42.940 | 35.190,03 |
| 27/12/2012 | 278,5100 | 4,30% | 271,2000 | 285,4800 | 270,1600 | 56.379 | 44.568,56 |
| 21/12/2012 | 267,0300 | 2,27% | 264,5900 | 270,8600 | 264,5900 | 26.754 | 20.443,88 |
| 20/12/2012 | 261,1100 | -5,06% | 271,5500 | 272,2500 | 261,1100 | 25.628 | 19.655,61 |
| 19/12/2012 | 275,0300 | 6,04% | 261,1100 | 278,5100 | 261,1100 | 41.634 | 32.303,13 |
| 18/12/2012 | 259,3700 | -0,27% | 247,5300 | 259,3700 | 247,1800 | 51.667 | 37.487,86 |
| 17/12/2012 | 260,0600 | 0,27% | 245,0900 | 261,1100 | 245,0900 | 70.961 | 52.534,79 |
| 14/12/2012 | 259,3700 | 0,81% | 244,7400 | 263,5400 | 244,7400 | 9.511 | 7.033,63 |
| 13/12/2012 | 257,2800 | -1,86% | 257,9700 | 263,5400 | 253,1000 | 20.102 | 14.948,79 |
| 12/12/2012 | 262,1500 | -4,68% | 278,5100 | 278,8600 | 261,1100 | 56.651 | 43.459,77 |
| 11/12/2012 | 275,0300 | 2,60% | 261,1100 | 278,5100 | 261,1100 | 97.477 | 76.254,08 |
| 10/12/2012 | 268,0700 | 6,95% | 237,7800 | 271,2000 | 237,7800 | 144.580 | 106.914,72 |
| 07/12/2012 | 250,6600 | 4,35% | 238,4800 | 252,4000 | 235,0000 | 30.288 | 21.466,26 |
| 06/12/2012 | 240,2200 | -0,15% | 238,8300 | 243,7000 | 230,4700 | 22.528 | 15.455,23 |
| 05/12/2012 | 240,5700 | -0,29% | 223,5100 | 240,9200 | 223,5100 | 30.919 | 21.082,68 |
| 04/12/2012 | 241,2600 | -0,72% | 233,2600 | 241,9600 | 233,2600 | 14.762 | 9.990,44 |
| 03/12/2012 | 243,0000 | 0,43% | 261,1100 | 261,1100 | 236,7400 | 45.663 | 32.083,63 |
| 30/11/2012 | 241,9600 | -4,53% | 253,8000 | 253,8000 | 238,2800 | 125.722 | 60.722,01 |
| 29/11/2012 | 253,4300 | 1,10% | 252,5200 | 261,0800 | 248,9600 | 296.208 | 137.059,14 |
| 28/11/2012 | 250,6800 | 1,42% | 238,9700 | 253,9900 | 238,9700 | 238.749 | 111.863,32 |
| 27/11/2012 | 247,1800 | 0,62% | 250,8200 | 252,6500 | 246,0200 | 258.600 | 114.881,21 |
| 26/11/2012 | 245,6600 | 0,00% | 244,0800 | 247,3600 | 238,0300 | 151.430 | 71.038,00 |
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.% |
|---|