Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.030,46 +0,17 +3,42  Τζίρος: 461,41 εκ€

Συνεχης ενημερωση

    FTSE ΧΑ ΧΡΗΜΑΤΟΟΙΚ. ΥΠΗΡ. (ΔΧΥ)

    1.331,72

    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
    03/3/2008 7563,2100 -3,76% 7772,3100 7772,3100 7562,8400 1.638.188 ,00
    29/2/2008 7858,3200 -2,21% 8037,1400 8044,8100 7787,2400 3.121.552 ,00
    28/2/2008 8035,8500 -2,79% 8208,1400 8272,6500 7953,1000 3.337.571 ,00
    27/2/2008 8266,2400 0,01% 8286,4800 8302,4400 8168,1100 2.086.513 ,00
    26/2/2008 8265,4700 -0,39% 8297,9900 8427,7400 8238,3400 2.200.023 ,00
    25/2/2008 8297,9900 0,35% 8270,6000 8461,6700 8248,2900 2.090.469 ,00
    22/2/2008 8269,3200 -2,00% 8438,0500 8439,8400 8261,7700 2.076.503 ,00
    21/2/2008 8438,0500 -0,08% 8529,1700 8556,1600 8438,0500 2.297.309 ,00
    20/2/2008 8444,4000 -3,77% 8691,0700 8716,0400 8438,7700 1.939.584 ,00
    19/2/2008 8775,4700 1,43% 8673,1200 8778,6400 8598,3300 2.087.798 ,00
    18/2/2008 8652,1100 -0,15% 8717,2900 8816,0700 8652,1100 1.077.086 ,00
    15/2/2008 8665,0000 -3,33% 8962,8600 8974,8300 8661,2700 1.956.935 ,00
    14/2/2008 8963,3100 0,81% 8891,2700 9077,4800 8891,2700 1.433.522 ,00
    13/2/2008 8891,2700 0,66% 8879,3800 8948,2800 8809,5800 1.823.141 ,00
    12/2/2008 8832,8100 3,48% 8565,6500 8855,0600 8557,9900 3.091.165 ,00
    11/2/2008 8536,0500 -1,20% 8616,3400 8619,5000 8521,2800 1.576.249 ,00
    08/2/2008 8639,5400 1,29% 8617,8600 8731,6300 8607,2600 2.554.768 ,00
    07/2/2008 8529,9300 -0,04% 8509,7800 8623,8900 8401,3400 2.035.706 ,00
    06/2/2008 8533,3900 -2,29% 8645,4000 8686,2800 8529,6800 2.431.628 ,00
    05/2/2008 8733,7200 -2,40% 8909,5400 8934,9900 8730,6800 1.539.503 ,00
    04/2/2008 8948,3300 -0,09% 9011,7500 9083,0000 8946,2800 1.680.337 ,00
    01/2/2008 8956,6400 0,65% 8990,9500 9048,3500 8860,0500 4.232.654 ,00
    31/1/2008 8898,8200 0,52% 8920,2500 8920,2500 8587,0800 4.317.392 ,00
    30/1/2008 8853,0900 1,49% 8717,8500 8953,2600 8604,2300 2.562.286 ,00
    29/1/2008 8723,2000 1,47% 8598,5900 8785,9500 8598,5900 1.973.716 ,00
    28/1/2008 8596,8000 -3,10% 8584,5100 8603,3500 8433,3900 4.343.208 ,00
    25/1/2008 8872,1300 4,55% 8595,4200 8957,1000 8476,9700 4.428.237 ,00
    24/1/2008 8486,0800 6,84% 8005,1000 8541,9200 8005,1000 5.816.384 ,00
    23/1/2008 7943,1200 -6,24% 8629,9100 8745,9500 7940,1700 4.932.890 ,00
    22/1/2008 8471,6600 -3,45% 8766,9800 8766,9800 8031,4600 5.825.326 ,00
    21/1/2008 8774,3900 -4,80% 9079,5900 9079,5900 8685,1200 4.646.991 ,00
    18/1/2008 9216,4600 -0,12% 9161,3300 9340,0900 9074,1400 2.700.739 ,00
    17/1/2008 9227,9500 0,26% 9358,9400 9407,1400 9136,4400 3.224.362 ,00
    16/1/2008 9203,7700 -3,08% 9497,2100 9497,2100 9130,2500 3.183.554 ,00
    15/1/2008 9496,6600 -1,51% 9595,1800 9626,0300 9389,0700 3.772.014 ,00
    14/1/2008 9642,5700 0,27% 9500,1900 9697,9200 9450,1100 1.872.427 ,00
    11/1/2008 9616,7500 0,56% 9626,3800 9706,6500 9447,4600 3.604.223 ,00
    10/1/2008 9563,3800 -4,23% 10093,9800 10101,2400 9563,3800 2.908.732 ,00
    09/1/2008 9985,4100 -1,61% 10064,5200 10108,8900 9803,2600 4.260.850 ,00
    08/1/2008 10148,5900 0,56% 10091,6200 10252,0400 10071,1600 5.474.588 ,00
    07/1/2008 10092,2600 -1,82% 10169,9100 10229,8700 10047,2200 4.442.768 ,00
    04/1/2008 10278,8300 0,67% 10231,6400 10385,0600 10110,9500 2.613.625 ,00
    03/1/2008 10210,6200 -3,07% 10525,6900 10531,8800 10209,2300 5.016.037 ,00
    02/1/2008 10534,0600 -0,10% 10544,9500 10613,4800 10467,9100 4.164.145 ,00
    31/12/2007 10544,9500 1,28% 10411,5200 10554,8900 10400,6400 2.084.819 14.742.389,99
    28/12/2007 10411,5200 -0,10% 10349,0200 10428,1700 10242,0000 3.115.957 23.388.009,46
    27/12/2007 10421,6300 0,09% 10397,4600 10511,8300 10377,9900 2.552.877 18.515.830,69
    24/12/2007 10411,9200 1,43% 10363,6000 10448,1900 10320,9100 987.950 8.153.397,23
    21/12/2007 10264,7100 0,36% 10294,5500 10360,6300 10205,2300 3.877.425 27.450.586,69
    20/12/2007 10227,9600 2,13% 10014,4200 10306,3500 10014,4200 5.187.281 35.622.232,48
    19/12/2007 10015,0600 3,13% 9711,1900 10017,5600 9642,6600 2.469.825 17.957.571,89
    18/12/2007 9711,4000 2,92% 9435,2700 9776,6200 9435,2700 2.395.610 18.530.289,32
    17/12/2007 9436,2900 -1,90% 9618,6200 9618,6200 9431,5000 2.542.721 16.662.826,25
    14/12/2007 9619,3900 -1,04% 9782,0300 9836,8800 9576,0000 2.645.327 21.997.022,47
    13/12/2007 9720,2600 -2,14% 9896,1200 9940,7700 9685,3200 3.984.567 30.523.985,76
    12/12/2007 9932,4500 0,29% 9818,0800 10047,9500 9755,5300 2.997.140 23.918.879,67
    11/12/2007 9903,5800 1,40% 9768,3300 9950,3400 9768,3300 4.577.761 36.635.386,28
    10/12/2007 9766,5400 0,40% 9727,9000 9865,0000 9724,4800 4.807.418 25.297.527,66
    07/12/2007 9727,3800 -1,63% 9929,5900 10103,3700 9691,3200 6.877.922 40.445.995,64
    06/12/2007 9888,2300 -0,04% 9892,6300 10174,9000 9874,6800 4.537.928 30.824.019,24
    05/12/2007 9891,7400 1,69% 9727,9600 9990,1000 9727,9600 5.138.400 43.673.792,55
    04/12/2007 9727,6300 -2,24% 10039,1200 10066,5500 9700,5600 4.418.605 30.532.029,46
    03/12/2007 9950,5200 -1,60% 10112,8700 10292,6300 9950,3900 7.672.876 52.724.928,13
    30/11/2007 10112,6500 -2,10% 10329,9500 10378,1400 10112,2900 2.564.567 36.654.365,44
    29/11/2007 10329,9500 0,76% 10254,7800 10439,8300 10254,2200 1.123.558 11.932.501,65
    28/11/2007 10251,9700 0,88% 10164,3300 10279,3000 10158,3200 1.490.884 18.980.705,38
    27/11/2007 10162,9200 -1,59% 10324,9900 10324,9900 10014,8700 1.020.121 12.692.164,84
    26/11/2007 10326,7700 0,72% 10337,0000 10400,4900 10207,6300 839.406 12.188.116,50
    23/11/2007 10253,4000 0,52% 10199,8700 10482,4000 10199,8700 1.226.578 11.023.413,02
    22/11/2007 10199,8700 -0,75% 10276,0300 10290,3400 10125,9300 1.201.779 14.646.667,40
    21/11/2007 10276,5900 -1,87% 10471,7600 10513,0800 10131,9400 1.639.331 21.345.463,98
    20/11/2007 10472,1200 -3,91% 10888,3800 10973,3300 10472,1200 1.227.374 1.664.459.178,00
    19/11/2007 10897,8400 -3,23% 11261,4300 11294,8800 10847,7100 898.771 11.539.602,10
    16/11/2007 11261,4300 -1,53% 11428,3400 11428,3400 11167,9200 1.209.574 12.513.122,38
    15/11/2007 11436,7600 -0,69% 11517,0600 11546,1700 11324,8500 762.364 10.395.904,84
    14/11/2007 11516,4600 1,57% 11341,4000 11579,9000 11341,4000 756.771 8.096.869,38
    13/11/2007 11338,4300 -0,41% 11397,5600 11443,2000 11264,7700 774.485 731.883.377,00
    12/11/2007 11385,2200 -0,11% 11396,9300 11493,0300 11243,4100 1.294.576 22.690.258,83
    09/11/2007 11397,3100 -1,35% 11553,1400 11626,3700 11323,3600 1.149.277 15.301.300,03
    08/11/2007 11553,1400 0,77% 11463,5700 11553,6300 11360,2100 561.151 8.974.292,65
    07/11/2007 11464,7500 -1,98% 11695,9200 11798,0600 11464,7500 805.479 13.114.333,79
    06/11/2007 11695,9200 -0,15% 11713,5800 11767,5900 11644,6800 826.531 14.580.349,15
    05/11/2007 11713,5800 -0,37% 11756,9100 11790,6500 11615,3200 562.539 9.760.339,97
    02/11/2007 11756,9100 0,74% 11598,7600 11766,4100 11591,2100 664.079 11.365.682,13
    01/11/2007 11670,1500 -1,77% 11882,4000 11882,7100 11627,7300 1.136.691 19.099.776,43
    31/10/2007 11880,6200 0,65% 11804,2300 11886,2400 11760,4400 1.916.366 36.086.859,08
    30/10/2007 11804,2300 -0,40% 11851,1600 11903,7000 11751,2800 1.051.862 19.147.699,14
    29/10/2007 11851,1600 0,77% 11760,3600 11854,3800 11661,2200 856.931 13.887.217,95
    26/10/2007 11760,3600 1,05% 11646,6500 11792,6600 11646,6500 875.411 17.144.756,80
    25/10/2007 11638,0400 0,04% 11633,2800 11765,7800 11633,2800 588.117 10.460.842,19
    24/10/2007 11633,2800 1,70% 11439,3700 11648,2200 11397,9000 720.090 12.442.532,59
    23/10/2007 11439,3700 1,01% 11355,0100 11455,7800 11326,2000 812.480 12.949.087,35
    22/10/2007 11324,7600 -1,57% 11502,2300 11502,2300 11256,4500 539.539 7.061.612,54
    19/10/2007 11505,2000 0,42% 11456,7100 11553,7200 11448,1300 1.162.178 21.504.971,19
    18/10/2007 11457,0900 -1,60% 11641,7400 11687,0800 11457,0900 530.663 7.112.713,56
    17/10/2007 11643,9700 -0,03% 11648,6100 11720,0600 11585,0700 720.832 10.200.898,40
    16/10/2007 11648,0100 -0,61% 11719,0500 11719,0500 11554,4000 700.263 10.058.467,01
    15/10/2007 11719,0500 0,56% 11653,8800 11736,4200 11614,2800 3.171.698 68.482.725,66
    12/10/2007 11654,2600 0,68% 11575,9600 11655,1200 11549,0200 392.935 5.613.734,73
    11/10/2007 11575,9600 -0,13% 11591,3400 11718,4600 11572,8000 952.562 13.125.386,43
    10/10/2007 11591,3400 -0,69% 11671,4600 11713,9400 11510,5200 500.386 7.201.222,78
    09/10/2007 11671,8400 1,53% 11493,9600 11673,7100 11467,9200 557.296 7.215.938,17
    08/10/2007 11495,7400 -1,77% 11702,3500 11723,9000 11495,7400 490.997 5.990.492,48
    05/10/2007 11702,3500 0,71% 11619,0400 11733,0200 11619,0400 1.972.927 13.965.074,81
    04/10/2007 11619,4200 0,21% 11594,9200 11711,7900 11546,7600 935.101 14.221.114,00
    03/10/2007 11594,9200 0,00% 11596,7300 11775,4100 11531,6600 949.349 15.189.641,27
    02/10/2007 11594,9500 0,02% 11614,7200 11805,2000 11556,6000 1.030.667 14.934.622,94
    01/10/2007 11592,6100 0,92% 11486,2200 11709,6900 11421,1000 848.566 12.861.298,31
    28/9/2007 11487,4000 1,63% 11303,2600 11498,3100 11247,7300 1.546.477 22.806.178,19
    27/9/2007 11303,2600 -1,56% 11523,6400 11647,9100 11202,8300 1.876.247 29.843.676,04
    26/9/2007 11482,1800 0,26% 11453,9300 11512,5500 11343,7400 4.974.838 100.845.770,27
    25/9/2007 11452,0600 0,58% 11385,5900 11538,4200 11338,7400 2.579.905 14.800.033,27
    24/9/2007 11385,5900 2,03% 11158,0800 11385,5900 11158,0800 2.477.683 16.240.546,39
    21/9/2007 11159,2700 2,18% 10921,4000 11161,1400 10868,6600 741.313 9.576.122,82
    20/9/2007 10921,4000 0,04% 10916,9000 10969,8900 10895,1400 2.306.342 14.568.385,33
    19/9/2007 10916,9000 4,28% 10471,9500 10958,4600 10471,3600 2.623.871 18.067.048,01
    18/9/2007 10468,9800 1,05% 10361,9200 10482,5600 10359,4200 801.748 9.474.082,15
    17/9/2007 10360,1400 -0,67% 10429,7000 10575,0600 10349,9600 2.103.194 10.531.303,36
    14/9/2007 10429,7000 -0,09% 10439,2600 10583,3200 10424,4300 2.027.434 9.440.437,74
    13/9/2007 10439,2600 -0,48% 10498,6800 10505,7200 10369,5400 437.122 5.011.615,81
    12/9/2007 10490,0700 -0,76% 10572,5500 10622,7000 10465,9100 1.352.352 21.037.440,70
    11/9/2007 10570,7700 0,76% 10525,8900 10624,5500 10518,3500 4.461.567 8.220.959,95
    10/9/2007 10491,5300 -0,47% 10541,9200 10544,4300 10356,5100 406.687 4.989.337,65
    07/9/2007 10540,7300 -1,14% 10660,7800 10750,3600 10512,1200 459.359 6.076.215,43
    06/9/2007 10662,5700 0,40% 10619,1700 10744,8400 10564,2800 537.316 6.784.256,19
    05/9/2007 10619,7600 1,10% 10504,5300 10765,3400 10504,5300 404.470 5.010.471,61
    04/9/2007 10504,5300 -2,13% 10733,2700 10790,0100 10467,7600 542.691 7.402.884,77
    03/9/2007 10733,2700 -0,89% 10829,6100 10886,3600 10733,2700 250.432 2.850.828,93
    31/8/2007 10829,6100 2,04% 10608,1700 10829,6100 10608,1700 512.128 5.907.636,95
    30/8/2007 10612,7200 0,67% 10542,0300 10708,9500 10542,0300 585.969 7.839.587,31
    29/8/2007 10542,0300 -0,47% 10587,6800 10603,8000 10412,7600 750.244 8.857.154,49
    28/8/2007 10591,8400 -0,70% 10664,6700 10664,6700 10512,4600 690.979 8.605.704,26
    27/8/2007 10666,4500 0,16% 10647,2900 10682,4200 10594,0700 452.785 5.044.212,41
    24/8/2007 10649,0700 -0,35% 10686,9400 10686,9400 10587,3500 1.036.191 14.506.847,02
    23/8/2007 10686,9400 1,50% 10528,4300 10849,9600 10528,4300 1.114.112 14.212.233,31
    22/8/2007 10529,1400 2,28% 10292,0100 10537,6700 10292,0100 809.060 8.108.418,24
    21/8/2007 10294,2900 -0,83% 10381,8600 10425,7100 10125,2300 645.947 9.104.476,03
    20/8/2007 10380,6700 1,26% 10253,5600 10504,0700 10253,5600 670.487 7.120.172,79
    17/8/2007 10251,7800 2,82% 9969,4500 10354,1700 9725,1600 1.346.278 14.249.402,34
    16/8/2007 9970,2100 -4,08% 10393,5100 10393,5100 9802,8400 1.354.641 17.186.129,09
    14/8/2007 10394,6500 0,31% 10362,7100 10430,7400 10329,2700 950.993 13.683.317,91
    13/8/2007 10362,7100 1,33% 10229,1200 10383,2300 10229,1200 682.785 7.706.490,25
    10/8/2007 10226,8700 -4,37% 10452,8500 10514,9600 10103,4300 1.493.747 15.880.118,31
    09/8/2007 10693,7400 -2,81% 11005,0700 11071,3600 10604,6700 1.181.595 17.593.034,00
    08/8/2007 11003,2900 2,50% 10737,1400 11003,2900 10726,4100 476.710 5.067.195,98
    07/8/2007 10735,3600 0,29% 10704,2300 10907,8100 10673,2700 1.125.644 13.587.517,61
    06/8/2007 10704,2300 -3,13% 11046,6700 11056,5400 10679,5700 891.546 10.945.197,20
    03/8/2007 11050,2300 0,01% 11049,6700 11149,7800 10998,0700 1.013.028 11.122.058,70
    02/8/2007 11049,6700 0,96% 10949,1300 11138,6000 10949,1300 760.466 9.022.883,95
    01/8/2007 10944,2100 -2,53% 11219,2100 11219,2100 10808,9700 1.566.822 18.714.363,16
    31/7/2007 11228,7800 2,10% 11002,1000 11243,9500 11002,1000 1.008.125 11.438.295,99
    30/7/2007 10997,5500 -0,94% 11101,5200 11149,4400 10916,5500 1.106.903 13.787.771,63
    27/7/2007 11102,2300 -3,00% 11439,8600 11439,8600 11042,6200 1.515.618 18.876.288,34
    26/7/2007 11445,5000 -2,96% 11792,9200 11813,1300 11363,4300 1.053.738 11.537.206,38
    25/7/2007 11795,0500 -1,51% 11974,6400 11974,6400 11719,9900 1.151.386 16.899.618,81
    24/7/2007 11975,3900 -0,89% 12086,3300 12153,4400 11967,5300 943.426 10.667.907,24
    23/7/2007 12082,7000 0,44% 12029,5900 12184,8100 12020,6700 596.528 6.886.298,94
    20/7/2007 12029,5900 0,34% 12008,2300 12093,9900 11984,3200 1.675.527 27.641.460,69
    19/7/2007 11989,1200 1,86% 11774,0300 11989,5600 11774,0300 1.923.568 30.750.902,62
    18/7/2007 11770,4700 0,59% 11613,8700 11792,4100 11603,7200 1.771.625 22.457.478,28
    17/7/2007 11701,0500 -0,66% 11782,3900 11805,4300 11681,8100 1.180.429 14.521.834,21
    16/7/2007 11779,2600 1,10% 11654,8600 11786,5600 11651,9900 1.234.317 12.982.696,52
    13/7/2007 11651,3800 1,19% 11517,0500 11692,9100 11469,5900 1.432.994 15.957.851,23
    12/7/2007 11514,6800 2,10% 11268,9800 11546,2800 11268,9800 1.361.579 17.843.633,48
    11/7/2007 11278,3700 0,55% 11216,5300 11278,3700 11054,0600 2.942.809 25.092.007,84
    10/7/2007 11216,5300 -1,73% 11415,1100 11437,7800 11216,5300 2.519.015 33.453.874,96
    09/7/2007 11413,9200 0,11% 11402,5100 11549,8200 11371,1700 1.415.746 17.318.790,20
    06/7/2007 11400,8400 3,46% 11019,4900 11400,8400 11018,3000 1.051.251 11.728.293,70
    05/7/2007 11019,4900 -0,11% 11031,3600 11104,6000 10982,3400 1.099.869 11.602.512,37
    04/7/2007 11031,3600 1,67% 10848,7700 11061,1300 10848,7700 1.076.393 9.952.606,64
    03/7/2007 10849,9100 1,66% 10681,4600 10890,7800 10679,0900 2.063.186 19.672.155,65
    02/7/2007 10673,1600 0,54% 10617,5200 10705,6900 10594,9800 1.460.168 13.981.166,43
    29/6/2007 10615,4500 -0,75% 10695,9400 10706,2200 10521,3000 939.076 11.240.193,96
    28/6/2007 10695,9400 -0,96% 10800,1300 10897,9900 10566,6500 1.281.599 14.922.594,29
    27/6/2007 10800,1300 -1,28% 10939,8300 10948,3500 10756,6600 970.803 12.156.976,87
    26/6/2007 10939,8300 -0,28% 10971,2500 10993,2500 10838,1700 1.425.239 18.975.335,26
    25/6/2007 10970,1000 0,14% 10954,7400 10976,9600 10850,5800 730.282 7.954.309,18
    22/6/2007 10954,7400 -0,67% 11028,8900 11070,8400 10919,6100 1.221.572 14.665.150,12
    21/6/2007 11028,8900 0,28% 10997,7400 11028,8900 10862,3800 1.706.910 16.331.228,87
    20/6/2007 10997,7400 0,90% 10895,8300 11004,3800 10895,8300 1.713.086 14.397.151,02
    19/6/2007 10899,9800 0,07% 10895,0300 10972,3200 10826,6100 1.699.970 16.364.011,86
    18/6/2007 10892,5600 0,74% 10818,9200 10952,9800 10817,7700 1.520.998 10.730.447,78
    15/6/2007 10812,4600 -0,07% 10820,4400 10839,9500 10737,5900 1.178.658 9.690.626,59
    14/6/2007 10820,4400 0,41% 10776,1100 10898,5400 10776,1100 1.093.738 7.181.507,68
    13/6/2007 10776,1100 0,21% 10753,9900 10835,0300 10693,1700 1.200.009 10.038.689,65
    12/6/2007 10753,9900 0,37% 10714,4100 10886,5800 10675,7700 1.795.068 18.258.396,82
    11/6/2007 10714,4100 0,14% 10702,0700 10760,7400 10664,7000 920.289 6.894.013,47
    08/6/2007 10699,4200 1,01% 10592,7900 10699,4200 10432,5700 1.347.655 10.472.565,99
    07/6/2007 10592,7900 0,18% 10573,9900 10618,9600 10501,6400 3.065.173 9.705.769,74
    06/6/2007 10573,9900 -0,77% 10655,5100 10670,7600 10503,7400 1.152.506 10.036.885,24
    05/6/2007 10655,5100 -0,35% 10692,0300 10845,5000 10585,5500 1.385.745 13.187.227,32
    04/6/2007 10692,7800 -1,42% 10864,8400 10965,6200 10652,1700 1.088.390 6.889.692,50
    01/6/2007 10847,2400 -0,49% 10899,5800 10980,9400 10790,5100 1.972.232 16.720.703,29
    31/5/2007 10900,4600 3,61% 10523,4300 10900,4600 10523,4300 2.013.554 22.112.344,10
    30/5/2007 10520,7300 -1,47% 10619,9900 10619,9900 10448,6500 905.981 5.670.268,12
    29/5/2007 10677,6300 1,26% 10541,1900 10677,6300 10530,4200 971.660 10.741.174,51
    25/5/2007 10544,9400 1,22% 10419,1200 10587,9000 10354,3900 1.075.940 8.556.728,81
    24/5/2007 10418,3400 -0,42% 10459,6500 10524,2100 10398,5100 1.888.789 18.781.042,79
    23/5/2007 10462,0600 -0,02% 10465,0300 10510,2400 10370,2600 2.265.653 14.100.683,75
    22/5/2007 10463,6500 -0,57% 10523,8700 10535,9100 10413,4600 1.195.281 14.130.737,30
    21/5/2007 10523,8700 0,69% 10451,9700 10566,0800 10451,9700 929.476 7.958.742,88
    18/5/2007 10451,9700 -0,83% 10540,8300 10541,3600 10448,5800 1.094.553 6.163.981,51
    17/5/2007 10539,6500 0,52% 10485,0400 10560,0000 10466,7300 1.440.918 7.854.141,52
    16/5/2007 10485,0400 -0,50% 10536,0800 10562,5100 10399,2300 2.112.881 10.134.161,58
    15/5/2007 10538,1100 0,27% 10511,5300 10622,3800 10469,8200 2.394.103 12.382.209,42
    14/5/2007 10509,5000 1,00% 10432,4600 10557,3600 10427,2500 1.662.423 12.773.217,22
    11/5/2007 10405,3900 -0,63% 10470,1100 10470,1100 10201,2600 874.848 8.639.854,20
    10/5/2007 10470,9900 0,30% 10440,1000 10561,7000 10429,8400 1.107.545 9.667.345,53
    09/5/2007 10440,1000 0,50% 10390,1000 10481,8500 10303,0400 1.166.049 10.410.111,81
    08/5/2007 10387,7400 -1,43% 10538,3600 10621,5500 10387,7400 1.463.517 15.857.151,76
    07/5/2007 10538,3600 0,76% 10458,3100 10540,7300 10447,0500 945.024 7.323.720,44
    04/5/2007 10459,2500 0,81% 10376,6600 10462,7700 10322,8600 811.604 6.872.589,29
    03/5/2007 10374,9700 -1,35% 10516,2200 10599,0100 10345,0800 892.179 8.406.067,00
    02/5/2007 10517,4400 1,30% 10381,7100 10596,1900 10381,7100 1.307.334 11.509.987,38
    30/4/2007 10382,4700 -0,37% 10418,4600 10455,3500 10284,7600 1.170.252 ,00
    27/4/2007 10420,8300 -0,99% 10524,5100 10525,5600 10386,4100 1.114.128 7.340.409,50
    26/4/2007 10524,5100 -1,17% 10650,2000 10752,8500 10524,5100 1.696.501 12.947.631,24
    25/4/2007 10649,1900 1,12% 10531,5300 10691,2800 10531,5300 2.095.810 15.343.194,35
    24/4/2007 10530,9500 0,05% 10526,5700 10574,7700 10495,4500 1.116.324 12.490.449,23
    23/4/2007 10525,2200 -0,11% 10535,8800 10590,5300 10487,8800 1.308.887 6.433.861,75
    20/4/2007 10536,7600 0,39% 10495,6400 10675,1500 10495,6400 1.155.090 7.125.193,92
    19/4/2007 10495,6400 -1,38% 10624,5400 10635,4800 10458,4800 787.079 6.751.171,93
    18/4/2007 10642,5000 -0,92% 10741,6300 10741,6300 10596,6300 1.566.006 12.459.868,78
    17/4/2007 10741,6300 -0,75% 10740,4200 10778,4500 10676,4500 2.483.165 10.608.776,15
    16/4/2007 10823,0200 1,61% 10651,4700 10835,3300 10637,0600 1.355.464 14.784.955,91
    13/4/2007 10651,4700 1,05% 10542,6100 10720,4500 10542,6100 1.457.195 13.756.006,11
    12/4/2007 10540,9200 1,18% 10420,8500 10540,9200 10270,4200 1.450.932 11.387.239,42
    11/4/2007 10417,9900 2,09% 10204,7100 10417,9900 10192,6100 2.107.084 14.152.036,12
    10/4/2007 10204,3700 -0,12% 10216,8100 10255,6900 10181,9800 795.449 690.215.146,00
    05/4/2007 10216,8100 0,34% 10182,1600 10240,5400 10130,2800 397.245 4.477.321,69
    04/4/2007 10182,1600 1,48% 10034,7700 10228,2000 10034,7700 728.311 6.991.207,21
    03/4/2007 10033,4400 0,32% 10005,2600 10073,8000 9976,6600 896.348 10.796.508,54
    02/4/2007 10001,8000 -0,27% 10029,3000 10035,1700 9976,0500 803.282 11.096.006,98
    30/3/2007 10029,3000 0,46% 9978,0800 10064,6100 9978,0800 527.645 5.247.458,47
    29/3/2007 9983,7000 0,37% 9946,4100 10048,0700 9931,1800 1.179.754 12.567.369,36
    28/3/2007 9946,4100 -0,87% 10033,0400 10066,9400 9924,1000 891.046 7.715.598,87
    27/3/2007 10033,3300 -0,38% 10064,7800 10109,3600 9988,6500 1.027.221 11.489.395,68
    26/3/2007 10071,2900 0,38% 10027,7800 10120,2200 9927,4500 1.075.010 10.002.859,65
    23/3/2007 10032,8000 0,80% 9953,3900 10032,8000 9917,0900 1.310.365 11.268.200,36
    22/3/2007 9953,3900 1,26% 9829,9300 10026,5600 9829,9300 2.201.787 11.840.224,96
    21/3/2007 9829,9300 0,48% 9782,0700 9890,9700 9782,0700 651.470 ,00
    20/3/2007 9782,5300 0,87% 9698,9100 9782,5300 9637,0800 1.733.218 24.648.743,93
    19/3/2007 9697,9700 1,89% 9572,1500 9708,9300 9572,1500 885.391 10.449.914,03
    16/3/2007 9518,2600 0,25% 9488,9800 9698,3000 9405,4100 578.620 8.089.401,33
    15/3/2007 9494,9800 2,39% 9459,9700 9494,9800 9371,7400 619.494 4.608.908,43
    14/3/2007 9273,7500 -2,36% 9480,7100 9490,5800 9200,0300 1.026.104 10.832.116,04
    13/3/2007 9497,8600 -1,40% 9633,9300 9649,9000 9430,5100 516.423 4.490.877,43
    12/3/2007 9632,5500 -0,79% 9710,2000 9770,4400 9542,6600 919.073 5.972.977,23
    09/3/2007 9709,7400 0,26% 9685,7600 9805,5700 9685,7600 1.151.997 ,00
    08/3/2007 9684,8800 2,22% 9474,3800 9703,5700 9474,3800 1.912.112 15.577.263,46
    07/3/2007 9474,3800 0,00% 9474,4200 9634,0000 9474,3800 750.059 7.208.883,28
    06/3/2007 9474,4200 2,18% 9275,9500 9474,4200 9275,9500 795.392 8.526.587,04
    05/3/2007 9272,2700 -2,70% 9193,1600 9340,6700 9176,5600 1.409.289 14.567.183,65
    02/3/2007 9529,4300 1,66% 9373,5400 9529,4300 9235,3100 1.312.292 13.168.707,76
    01/3/2007 9373,5400 -3,04% 9666,4200 9746,3800 9318,1400 1.537.863 14.220.836,72
    28/2/2007 9667,7000 0,44% 9613,4200 9667,7000 9329,2400 1.854.717 18.445.003,72
    27/2/2007 9625,0000 -5,13% 10143,7200 10143,7200 9521,8600 1.666.179 15.157.217,71
    26/2/2007 10145,5600 -0,83% 10212,8900 10214,5100 10113,3200 749.576 5.785.216,19
    23/2/2007 10230,2700 -0,73% 10305,9700 10327,8600 10178,2800 742.109 4.499.086,88
    22/2/2007 10305,9700 1,25% 10178,5700 10305,9700 10177,1200 802.899 8.337.688,55
    21/2/2007 10178,5700 0,04% 10174,9600 10283,2100 10140,3800 1.050.446 9.520.105,85
    20/2/2007 10174,9600 0,81% 10077,6400 10235,8000 10077,6400 1.201.838 1.275.162.713,00
    16/2/2007 10093,1500 0,70% 10018,6600 10161,2800 10018,6600 1.128.059 10.698.625,73
    15/2/2007 10023,1200 -0,79% 10101,3000 10285,2500 10017,1700 1.031.386 8.869.124,71
    14/2/2007 10103,1800 1,56% 10011,7000 10212,0900 10011,7000 1.000.093 12.520.556,45
    13/2/2007 9947,5600 0,61% 9884,3600 10008,7100 9884,3600 987.752 9.638.084,32
    12/2/2007 9887,0200 -1,53% 10030,3600 10030,3600 9766,6300 1.352.503 14.203.340,96
    09/2/2007 10040,5400 -1,78% 10219,7300 10285,3300 10038,1900 1.207.925 12.596.296,08
    08/2/2007 10222,1600 -1,94% 10423,6700 10440,8500 10203,0800 1.133.955 12.374.075,28
    07/2/2007 10424,1100 -0,46% 10465,3300 10533,4300 10388,1100 1.382.061 12.493.378,98
    06/2/2007 10472,4500 -1,78% 10669,5100 10675,9600 10471,9000 1.365.400 14.298.985,66
    05/2/2007 10662,4600 1,37% 10519,1200 10731,5100 10519,1200 2.025.463 22.825.522,63
    02/2/2007 10518,2000 1,70% 10345,4500 10523,7900 10345,4500 2.102.685 23.262.917,83
    01/2/2007 10342,3200 2,32% 10108,3900 10379,6900 10108,3900 3.540.808 40.550.708,70
    31/1/2007 10108,2700 1,33% 10063,4100 10176,3100 9991,7500 2.934.736 32.833.567,04
    30/1/2007 9975,7800 1,74% 9804,7700 10099,2600 9804,7700 1.267.088 ,00
    29/1/2007 9804,7700 0,28% 9780,4100 9816,5000 9735,9400 933.227 7.119.987,71
    26/1/2007 9777,7500 0,80% 9697,3400 9789,0200 9582,2200 1.706.990 15.811.455,73
    25/1/2007 9699,7400 1,46% 9560,8700 9708,6700 9557,5400 2.491.703 18.469.797,62
    24/1/2007 9560,4100 2,22% 9369,1300 9560,4100 9368,2500 1.469.447 13.964.486,77
    23/1/2007 9352,6000 -0,87% 9433,0800 9454,1100 9288,6500 1.445.480 13.322.141,04
    22/1/2007 9434,8700 0,57% 9379,9500 9475,8700 9379,9500 1.218.435 11.736.487,69
    19/1/2007 9381,2800 0,26% 9389,6300 9409,1500 9274,8300 1.277.966 8.888.198,80
    18/1/2007 9356,6000 0,11% 9346,3800 9445,6200 9328,1300 1.192.697 13.688.684,84
    17/1/2007 9346,3800 -0,99% 9438,2000 9463,6000 9322,4300 980.974 8.595.876,71
    16/1/2007 9440,2000 0,73% 9372,2000 9440,2000 9285,1400 1.543.059 15.523.869,87
    15/1/2007 9372,1100 3,08% 9094,2100 9372,1100 9093,9100 2.127.360 16.014.705,40
    12/1/2007 9092,0800 0,92% 9007,5000 9113,1900 9007,5000 2.330.375 24.447.835,17
    11/1/2007 9009,4900 1,24% 8898,5900 9065,7800 8898,5900 2.507.459 23.259.930,34
    10/1/2007 8899,0600 -0,62% 8953,3000 8953,3000 8825,9900 1.480.736 12.550.458,20
    09/1/2007 8954,2400 0,60% 8896,7300 8972,5700 8855,3500 1.695.725 16.149.148,40
    08/1/2007 8900,5300 -0,14% 8909,8400 8915,4500 8798,7200 1.476.597 15.924.429,24
    05/1/2007 8913,1700 -0,39% 8945,4000 8996,6300 8876,2000 1.783.084 14.850.856,05
    04/1/2007 8947,6700 1,39% 8823,9000 8948,2500 8809,7400 2.345.596 19.653.555,99
    03/1/2007 8825,2800 0,01% 8823,2400 8925,4400 8804,6200 1.765.962 10.276.752,93
    02/1/2007 8824,2000 0,21% 8803,9900 8974,6200 8803,9900 1.212.870 12.270.166,61
    29/12/2006 8805,5500 1,11% 8707,0800 8805,5500 8692,2600 986.173 7.938.947,48
    28/12/2006 8708,7400 1,25% 8601,2400 8708,7400 8601,2400 1.264.959 7.572.907,52
    27/12/2006 8601,2400 -0,10% 8639,8800 8675,8400 8590,8800 738.543 3.838.995,39
    22/12/2006 8609,5900 0,00% 8608,7700 8711,9300 8586,7500 1.027.486 17.111.034,66

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6600 6,80 % 0,0420 10.430
    ΕΛΧΑ 2,9300 5,78 % 0,1600 1.874.138
    ΒΟΣΥΣ 2,6000 4,00 % 0,1000 6.088
    ΞΥΛΠ 0,4780 3,91 % 0,0180 75
    ΚΟΡΔΕ 0,4870 3,84 % 0,0180 22.000
    ΠΡΔ 0,5600 3,70 % 0,0200 3.650
    BOCHGR 7,7000 2,67 % 0,2000 15.939.934
    ΧΑΙΔΕ 0,9850 2,60 % 0,0250 14.057
    ΦΡΙΓΟ 0,5100 2,41 % 0,0120 128.950
    ΒΙΟ 7,1200 2,30 % 0,1600 604.330
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΒΕ 5,3500 -5,31 % -0,3000 91
    ΜΕΡΚΟ 35,2000 -4,35 % -1,6000 143
    ΛΑΒΙ 0,8450 -3,98 % -0,0350 559.941
    ΚΡΙ 17,6400 -3,82 % -0,7000 39.884
    ΝΤΟΠΛΕΡ 0,6450 -3,73 % -0,0250 2.234
    ΙΝΤΕΤ 1,3800 -3,50 % -0,0500 350
    ΝΑΥΠ 1,1400 -3,39 % -0,0400 1.962
    ΟΛΠ 42,6500 -3,18 % -1,4000 14.922
    ΛΑΝΑΚ 1,5600 -3,11 % -0,0500 1.174
    ΜΟΥΖΚ 0,6700 -2,90 % -0,0200 5.000
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    BOCHGR 7,7000 2,67 % 0,2000 122.554.984
    ΕΤΕ 11,7050 -2,05 % -0,2450 67.080.617
    ΑΛΦΑ 3,3620 -0,53 % -0,0180 44.520.638
    ΕΥΡΩΒ 3,2600 1,27 % 0,0410 34.151.902
    ΠΕΙΡ 6,9080 0,64 % 0,0440 29.481.447
    MTLN 50,5000 -1,27 % -0,6500 22.068.712
    ΟΠΑΠ 20,1600 1,82 % 0,3600 21.879.226
    ΟΤΕ 16,6600 -1,30 % -0,2200 15.693.915
    OPTIMA 8,2800 -2,01 % -0,1700 11.993.511
    ΜΟΗ 26,1800 2,27 % 0,5800 10.686.651
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    BOCHGR 7,7000 2,67 % 15.939.934 122,55εκ.
    ΑΛΦΑ 3,3620 -0,53 % 13.201.626 44,52εκ.
    ΕΥΡΩΒ 3,2600 1,27 % 10.501.218 34,15εκ.
    ΕΤΕ 11,7050 -2,05 % 5.707.900 67,08εκ.
    ΠΕΙΡ 6,9080 0,64 % 4.281.894 29,48εκ.
    ΕΛΧΑ 2,9300 5,78 % 1.874.138 5,47εκ.
    OPTIMA 8,2800 -2,01 % 1.440.641 11,99εκ.
    ΕΛΛΑΚΤΩΡ 1,4040 -1,13 % 1.420.180 1,99εκ.
    ΙΝΛΟΤ 1,2060 0,50 % 1.172.233 1,41εκ.
    ΟΠΑΠ 20,1600 1,82 % 1.089.079 21,88εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    BOCHGR 7,7000 2,67 % 15.939.934 3,66 %
    OPTIMA 8,2800 -2,01 % 1.440.641 0,65 %
    ΕΚΤΕΡ 2,2700 0,89 % 170.231 0,63 %
    ΕΤΕ 11,7050 -2,05 % 5.707.900 0,62 %
    ΑΛΦΑ 3,3620 -0,53 % 13.201.626 0,57 %
    ΕΛΧΑ 2,9300 5,78 % 1.874.138 0,50 %
    ΙΝΤΕΚ 5,9300 1,19 % 252.631 0,45 %
    EIS 1,3000 -0,76 % 68.020 0,44 %
    ΕΛΛΑΚΤΩΡ 1,4040 -1,13 % 1.420.180 0,41 %
    ΜΟΗ 26,1800 2,27 % 409.960 0,37 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΧΑΙΔΕ 0,9850 2,60 % 14.057 14,58 %
    ΜΙΝ 0,6600 6,80 % 10.430 11,33 %
    ΜΑΘΙΟ 0,9400 1,08 % 22.323 8,60 %
    ΔΑΙΟΣ 7,6500 0,66 % 1.400 7,89 %
    ΛΑΝΑΚ 1,5600 -3,11 % 1.174 6,83 %
    ΚΕΚΡ 2,1000 0,48 % 8.315 6,22 %
    ΚΟΡΔΕ 0,4870 3,84 % 22.000 6,18 %
    ΛΑΒΙ 0,8450 -3,98 % 559.941 5,68 %
    ΠΛΑΚΡ 16,0000 0,63 % 406 5,66 %
    ΦΡΙΓΟ 0,5100 2,41 % 128.950 5,62 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%