Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 1.986,89 -0,57 -11,49  Τζίρος: 253,13 εκ€

Συνεχης ενημερωση

    EUROBANK ERGASIAS ΥΠΗΡΕΣΙΩΝ (ΕΥΡΩΒ)

    3,2260 €

    -0,0180 (-0,55%)

    • Άνοιγμα 3,2440
    • Υψηλό 3,2700
    • Χαμηλό 3,1440
    • Όγκος 8.367.264
    • Τζίρος 26.776.295 €
    • Πράξεις 5.812
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    04/9/2007 20783,3300 0,20% 20783,3300 20850,0000 20575,0000 1.278 26.537.935,84
    03/9/2007 20741,6700 1,80% 20708,3300 20800,0000 20591,6700 597 12.423.158,04
    31/8/2007 20375,0000 0,45% 20708,3300 21200,0000 20375,0000 889 18.455.745,86
    30/8/2007 20283,3300 1,16% 20083,3300 20375,0000 20083,3300 367 7.480.018,34
    29/8/2007 20050,0000 -0,08% 19725,0000 20233,3300 19725,0000 519 10.432.145,74
    28/8/2007 20066,6700 0,00% 19858,3300 20133,3300 19758,3300 475 9.502.649,06
    27/8/2007 20066,6700 0,17% 20033,3300 20300,0000 19758,3300 303 6.093.467,08
    24/8/2007 20033,3300 0,92% 19850,0000 20033,3300 19700,0000 980 19.454.573,58
    23/8/2007 19850,0000 1,88% 19600,0000 20275,0000 19600,0000 1.034 20.701.252,44
    22/8/2007 19483,3300 0,00% 19483,3300 19583,3300 19333,3300 729 14.239.854,68
    21/8/2007 19483,3300 0,34% 19416,6700 19508,3300 19158,3300 704 13.660.085,62
    20/8/2007 19416,6700 0,95% 19233,3300 19633,3300 19233,3300 1.185 23.167.005,42
    17/8/2007 19233,3300 2,94% 18608,3300 19233,3300 17925,0000 3.276 60.836.223,08
    16/8/2007 18683,3300 -6,74% 19333,3300 19400,0000 18283,3300 2.511 47.372.448,34
    14/8/2007 20033,3300 -0,83% 20116,6700 20341,6700 19983,3300 718 14.500.843,32
    13/8/2007 20200,0000 -0,53% 20308,3300 20941,6700 20150,0000 883 17.964.327,00
    10/8/2007 20308,3300 -2,36% 20516,6700 20516,6700 20033,3300 877 17.770.032,34
    09/8/2007 20800,0000 -1,23% 21058,3300 21058,3300 20591,6700 765 15.961.111,70
    08/8/2007 21058,3300 1,85% 20833,3300 21091,6700 20833,3300 569 11.993.999,82
    07/8/2007 20675,0000 -0,32% 21425,0000 21425,0000 20675,0000 1.679 35.215.826,34
    06/8/2007 20741,6700 -2,28% 21225,0000 21225,0000 20675,0000 2.712 56.701.574,36
    03/8/2007 21225,0000 -0,86% 21466,6700 21466,6700 21225,0000 766 7.562.655,34
    02/8/2007 21408,3300 0,55% 21291,6700 21575,0000 21291,6700 584 12.559.117,02
    01/8/2007 21291,6700 1,43% 20675,0000 21575,0000 20350,0000 1.499 31.840.115,82
    31/7/2007 20991,6700 0,76% 21158,3300 21175,0000 20675,0000 1.354 28.469.736,30
    30/7/2007 20833,3300 -0,44% 20925,0000 20958,3300 20741,6700 1.099 23.009.185,76
    27/7/2007 20925,0000 -2,18% 20891,6700 21108,3300 20758,3300 1.677 35.262.804,14
    26/7/2007 21391,6700 -0,35% 21450,0000 21558,3300 21183,3300 1.469 31.526.562,98
    25/7/2007 21466,6700 0,74% 21308,3300 21591,6700 21108,3300 847 18.227.795,42
    24/7/2007 21308,3300 1,11% 20991,6700 21525,0000 20958,3300 1.661 35.492.462,66
    23/7/2007 21075,0000 0,00% 21075,0000 21075,0000 20833,3300 1.098 23.029.098,46
    20/7/2007 21075,0000 -1,82% 21466,6700 21466,6700 20875,0000 718 15.197.430,30
    19/7/2007 21466,6700 0,00% 21466,6700 21541,6700 21241,6700 1.223 26.304.221,74
    18/7/2007 21466,6700 1,34% 21158,3300 21483,3300 20833,3300 930 19.759.493,46
    17/7/2007 21183,3300 -1,66% 21450,0000 21450,0000 21141,6700 691 14.705.499,04
    16/7/2007 21541,6700 -0,42% 21466,6700 21650,0000 21308,3300 2.356 50.611.381,66
    13/7/2007 21633,3300 1,92% 21358,3300 21633,3300 21291,6700 1.113 23.969.226,68
    12/7/2007 21225,0000 1,11% 20991,6700 21341,6700 20991,6700 811 17.259.429,14
    11/7/2007 20991,6700 -1,10% 20991,6700 21041,6700 20758,3300 817 17.158.157,58
    10/7/2007 21225,0000 -0,97% 21433,3300 21433,3300 21175,0000 1.121 23.905.189,72
    09/7/2007 21433,3300 1,86% 21158,3300 21433,3300 21158,3300 1.229 26.210.463,32
    06/7/2007 21041,6700 4,60% 20383,3300 21041,6700 20200,0000 1.551 32.312.810,78
    05/7/2007 20116,6700 2,03% 19875,0000 20275,0000 19733,3300 2.692 54.150.023,59
    04/7/2007 19716,6700 1,55% 19616,6700 19916,6700 19600,0000 1.146 22.717.003,50
    03/7/2007 19416,6700 0,95% 19233,3300 19583,3300 19233,3300 1.092 21.375.821,76
    02/7/2007 19233,3300 0,00% 19316,6700 19316,6700 19191,6700 899 17.355.113,62
    29/6/2007 19233,3300 0,39% 19483,3300 19483,3300 19191,6700 2.220 42.888.655,54
    28/6/2007 19158,3300 0,00% 19316,6700 19450,0000 19108,3300 1.161 22.418.396,06
    27/6/2007 19158,3300 -2,25% 19416,6700 19483,3300 19108,3300 2.034 39.315.588,22
    26/6/2007 19600,0000 -3,33% 19866,6700 19891,6700 19333,3300 2.977 58.707.208,92
    25/6/2007 20275,0000 0,16% 20241,6700 20341,6700 20016,6700 535 10.821.076,96
    22/6/2007 20241,6700 -1,26% 20350,0000 20483,3300 20241,6700 1.196 24.336.561,62
    21/6/2007 20500,0000 -0,28% 20516,6700 20516,6700 20241,6700 1.234 25.164.986,12
    20/6/2007 20558,3300 0,53% 20675,0000 20758,3300 20525,0000 662 13.716.563,00
    19/6/2007 20450,0000 -1,76% 20741,6700 20816,6700 20341,6700 985 20.245.085,54
    18/6/2007 20816,6700 -0,08% 21058,3300 21058,3300 20675,0000 1.002 20.976.418,84
    15/6/2007 20833,3300 0,44% 20741,6700 20991,6700 20675,0000 999 20.903.021,70
    14/6/2007 20741,6700 1,06% 20675,0000 20741,6700 20466,6700 3.851 79.224.089,18
    13/6/2007 20525,0000 -1,48% 20833,3300 20833,3300 20241,6700 745 15.311.885,52
    12/6/2007 20833,3300 0,00% 20941,6700 20941,6700 20758,3300 998 20.908.687,30
    11/6/2007 20833,3300 0,60% 21075,0000 21091,6700 20758,3300 756 15.909.943,82
    08/6/2007 20708,3300 -1,04% 20925,0000 20925,0000 20400,0000 1.135 23.493.392,08
    07/6/2007 20925,0000 -0,71% 20991,6700 20991,6700 20775,0000 1.054 22.119.439,46
    06/6/2007 21075,0000 0,80% 20908,3300 21108,3300 20891,6700 733 15.423.551,74
    05/6/2007 20908,3300 0,00% 20908,3300 21183,3300 20891,6700 880 18.570.133,20
    04/6/2007 20908,3300 -1,72% 21325,0000 21358,3300 20908,3300 1.217 25.674.455,58
    01/6/2007 21275,0000 1,27% 21358,3300 21358,3300 21075,0000 495 10.531.801,28
    31/5/2007 21008,3300 0,24% 21308,3300 21433,3300 20925,0000 951 20.155.186,08
    30/5/2007 20958,3300 -1,87% 21358,3300 21358,3300 20783,3300 1.179 24.726.747,70
    29/5/2007 21358,3300 1,59% 20908,3300 21358,3300 20908,3300 598 12.699.797,78
    25/5/2007 21025,0000 -1,71% 21391,6700 21425,0000 20975,0000 900 19.099.308,92
    24/5/2007 21391,6700 -0,77% 21608,3300 21700,0000 21375,0000 807 17.386.176,28
    23/5/2007 21558,3300 -0,50% 21858,3300 21858,3300 21466,6700 866 18.778.075,44
    22/5/2007 21666,6700 -2,59% 22483,3300 22483,3300 21508,3300 1.225 26.724.867,80
    21/5/2007 22241,6700 2,10% 22008,3300 22241,6700 21783,3300 960 21.183.562,56
    18/5/2007 21783,3300 1,12% 21783,3300 21825,0000 21625,0000 659 14.409.203,86
    17/5/2007 21541,6700 0,43% 21858,3300 21858,3300 21491,6700 613 13.339.345,76
    16/5/2007 21450,0000 1,94% 21175,0000 21466,6700 20875,0000 675 14.328.779,50
    15/5/2007 21041,6700 1,81% 20666,6700 21083,3300 20666,6700 975 20.482.087,92
    14/5/2007 20666,6700 1,51% 20641,6700 20666,6700 20466,6700 722 14.931.289,84
    11/5/2007 20358,3300 -0,85% 20466,6700 20466,6700 20041,6700 1.031 20.909.968,70
    10/5/2007 20533,3300 4,76% 20208,3300 20550,0000 20066,6700 3.729 76.242.003,58
    09/5/2007 19600,0000 1,42% 19341,6700 19600,0000 18966,6700 3.048 58.750.714,24
    08/5/2007 19325,0000 -2,69% 19858,3300 19858,3300 19241,6700 1.044 20.439.097,74
    07/5/2007 19858,3300 0,21% 19991,6700 19991,6700 19750,0000 494 9.853.119,90
    04/5/2007 19816,6700 -0,59% 19808,3300 19950,0000 19783,3300 668 13.302.367,32
    03/5/2007 19933,3300 -1,48% 20275,0000 20275,0000 19875,0000 611 12.254.007,38
    02/5/2007 20233,3300 -0,33% 20491,6700 20516,6700 19950,0000 1.474 29.854.243,32
    30/4/2007 20300,0000 -0,29% 20208,3300 20400,0000 20208,3300 716 14.591.993,64
    27/4/2007 20358,3300 -1,37% 20625,0000 20625,0000 20300,0000 500 10.252.031,14
    26/4/2007 20641,6700 0,98% 20658,3300 20683,3300 20516,6700 591 12.222.218,68
    25/4/2007 20441,6700 1,03% 20233,3300 20508,3300 20233,3300 466 9.525.542,40
    24/4/2007 20233,3300 -1,78% 20600,0000 20600,0000 20058,3300 580 11.786.473,48
    23/4/2007 20600,0000 -0,12% 20733,3300 20808,3300 20491,6700 332 6.872.316,64
    20/4/2007 20625,0000 0,04% 20616,6700 20725,0000 20575,0000 1.388 28.753.199,74
    19/4/2007 20616,6700 -0,32% 20491,6700 20625,0000 20216,6700 614 12.590.876,76
    18/4/2007 20683,3300 -0,48% 20616,6700 20958,3300 20591,6700 734 15.272.438,10
    17/4/2007 20783,3300 -0,12% 20558,3300 20783,3300 20550,0000 527 10.923.095,16
    16/4/2007 20808,3300 0,69% 20891,6700 20891,6700 20700,0000 486 10.152.898,40
    13/4/2007 20666,6700 -0,96% 20866,6700 20891,6700 20558,3300 1.106 23.071.156,52
    12/4/2007 20866,6700 -0,67% 21008,3300 21008,3300 20641,6700 464 9.671.988,90
    11/4/2007 21008,3300 1,24% 20800,0000 21150,0000 20800,0000 976 20.597.560,32
    10/4/2007 20750,0000 2,55% 20258,3300 20850,0000 20258,3300 572 11.883.098,82
    05/4/2007 20233,3300 -1,90% 20616,6700 20616,6700 20175,0000 658 13.395.394,08
    04/4/2007 20625,0000 3,99% 20150,0000 20700,0000 20150,0000 1.283 26.267.593,24
    03/4/2007 19833,3300 -3,21% 20508,3300 20766,6700 19833,3300 994 20.171.064,98
    02/4/2007 20491,6700 1,28% 20233,3300 20550,0000 20083,3300 1.063 21.814.887,13
    30/3/2007 20233,3300 0,33% 20166,6700 20233,3300 19875,0000 1.114 22.399.499,56
    29/3/2007 20166,6700 2,11% 19950,0000 20241,6700 19850,0000 357 7.195.775,30
    28/3/2007 19750,0000 -0,75% 19900,0000 19900,0000 19425,0000 1.016 19.997.210,06
    27/3/2007 19900,0000 -2,57% 20558,3300 20575,0000 19900,0000 1.316 26.660.268,54
    26/3/2007 20425,0000 1,28% 20166,6700 20700,0000 20025,0000 744 15.284.297,82
    23/3/2007 20166,6700 2,46% 19791,6700 20358,3300 19766,6700 1.817 36.709.488,46
    22/3/2007 19683,3300 0,98% 19766,6700 19791,6700 19616,6700 1.073 21.222.884,82
    21/3/2007 19491,6700 0,30% 19433,3300 19525,0000 19358,3300 608 11.853.222,58
    20/3/2007 19433,3300 -0,21% 19500,0000 19616,6700 19000,0000 648 12.516.922,96
    19/3/2007 19475,0000 1,13% 19500,0000 19725,0000 19358,3300 1.000 19.668.193,96
    16/3/2007 19258,3300 2,17% 18408,3300 19433,3300 18408,3300 2.328 44.729.529,10
    15/3/2007 18850,0000 1,94% 18808,3300 18975,0000 18808,3300 1.030 19.516.615,70
    14/3/2007 18491,6700 -0,80% 17916,6700 18516,6700 17916,6700 882 16.105.013,74
    13/3/2007 18641,6700 -1,76% 18975,0000 19025,0000 18450,0000 828 15.451.234,04
    12/3/2007 18975,0000 -0,87% 19233,3300 19233,3300 18866,6700 741 14.169.812,44
    09/3/2007 19141,6700 2,32% 18708,3300 19141,6700 18450,0000 2.332 43.757.294,82
    08/3/2007 18708,3300 0,27% 18975,0000 19016,6700 18450,0000 952 17.948.760,20
    07/3/2007 18658,3300 2,61% 18600,0000 18833,3300 18450,0000 1.692 31.668.836,50
    06/3/2007 18183,3300 0,74% 18050,0000 18275,0000 17900,0000 1.140 20.799.123,36
    05/3/2007 18050,0000 0,37% 17533,3300 18175,0000 17341,6700 1.464 25.889.296,66
    02/3/2007 17983,3300 0,00% 17875,0000 18133,3300 17408,3300 2.232 39.669.731,98
    01/3/2007 17983,3300 -3,01% 18183,3300 18450,0000 17758,3300 2.103 38.222.392,34
    28/2/2007 18541,6700 -1,20% 18258,3300 18733,3300 17791,6700 3.150 57.743.686,84
    27/2/2007 18766,6700 -3,92% 19300,0000 19366,6700 18408,3300 1.972 37.261.261,88
    26/2/2007 19533,3300 -0,51% 19633,3300 19683,3300 19533,3300 729 14.367.027,40
    23/2/2007 19633,3300 -1,34% 19566,6700 19750,0000 19525,0000 12.221 238.531.716,98
    22/2/2007 19900,0000 1,02% 19700,0000 20016,6700 19700,0000 775 15.487.499,92
    21/2/2007 19700,0000 -1,01% 19900,0000 19933,3300 19616,6700 945 18.786.304,22
    20/2/2007 19900,0000 0,00% 20408,3300 20408,3300 19700,0000 1.140 22.764.459,36
    16/2/2007 19900,0000 1,02% 19808,3300 19933,3300 19700,0000 1.259 25.068.658,84
    15/2/2007 19700,0000 0,98% 19683,3300 19750,0000 19466,6700 1.195 23.575.426,00
    14/2/2007 19508,3300 -0,51% 19858,3300 19858,3300 19475,0000 565 11.136.359,04
    13/2/2007 19608,3300 1,95% 19233,3300 19633,3300 19191,6700 692 13.503.055,60
    12/2/2007 19233,3300 -1,95% 19400,0000 19525,0000 19075,0000 767 14.816.827,40
    09/2/2007 19616,6700 -2,04% 19950,0000 19950,0000 19466,6700 1.313 25.891.838,46
    08/2/2007 20025,0000 -1,64% 20358,3300 20358,3300 19900,0000 998 20.114.924,84
    07/2/2007 20358,3300 -1,65% 20700,0000 20700,0000 20125,0000 669 13.689.391,28
    06/2/2007 20700,0000 -0,60% 20825,0000 20891,6700 20616,6700 1.151 23.953.754,18
    05/2/2007 20825,0000 3,35% 20150,0000 20825,0000 20041,6700 1.216 24.930.098,20
    02/2/2007 20150,0000 1,47% 19858,3300 20150,0000 19808,3300 1.170 23.480.883,30
    01/2/2007 19858,3300 0,13% 19858,3300 19900,0000 19641,6700 763 15.162.037,12
    31/1/2007 19833,3300 0,00% 19766,6700 19900,0000 19425,0000 714 14.130.791,70
    30/1/2007 19833,3300 0,00% 19833,3300 19833,3300 19533,3300 482 9.515.721,84
    29/1/2007 19833,3300 0,00% 19833,3300 19916,6700 19641,6700 361 7.174.102,76
    26/1/2007 19833,3300 -0,63% 19833,3300 19933,3300 19633,3300 888 17.662.869,02
    25/1/2007 19958,3300 1,78% 19766,6700 20125,0000 19683,3300 1.521 30.529.281,78
    24/1/2007 19608,3300 0,68% 19500,0000 19741,6700 19450,0000 1.270 24.955.375,68
    23/1/2007 19475,0000 -1,02% 19675,0000 19675,0000 19433,3300 883 17.296.649,90
    22/1/2007 19675,0000 0,30% 19616,6700 19791,6700 19475,0000 488 9.619.248,96
    19/1/2007 19616,6700 -1,92% 19916,6700 19916,6700 19508,3300 1.700 33.513.778,06
    18/1/2007 20000,0000 0,84% 19766,6700 20041,6700 19708,3300 993 19.855.657,88
    17/1/2007 19833,3300 0,00% 19833,3300 19975,0000 19766,6700 943 18.793.375,56
    16/1/2007 19833,3300 0,00% 19916,6700 19933,3300 19808,3300 877 17.473.860,82
    15/1/2007 19833,3300 -0,63% 19958,3300 19958,3300 19658,3300 639 12.714.605,78
    12/1/2007 19958,3300 1,87% 20166,6700 20208,3300 19766,6700 1.506 30.122.568,06
    11/1/2007 19591,6700 2,57% 19166,6700 19608,3300 19141,6700 1.195 23.331.142,16
    10/1/2007 19100,0000 -1,12% 19316,6700 19316,6700 18916,6700 1.198 22.879.107,64
    09/1/2007 19316,6700 -0,77% 19466,6700 19466,6700 19233,3300 1.340 26.002.312,78
    08/1/2007 19466,6700 1,65% 19141,6700 19500,0000 19041,6700 1.078 20.880.959,70
    05/1/2007 19150,0000 1,50% 18866,6700 19316,6700 18833,3300 1.187 22.761.363,78
    04/1/2007 18866,6700 -0,57% 18975,0000 19016,6700 18833,3300 1.108 21.029.014,96
    03/1/2007 18975,0000 2,85% 18425,0000 18975,0000 18241,6700 1.504 28.199.454,56
    02/1/2007 18450,0000 1,70% 18133,3300 18450,0000 18000,0000 730 13.387.352,92
    29/12/2006 18141,6700 0,65% 18000,0000 18141,6700 17933,3300 290 5.267.177,60
    28/12/2006 18025,0000 0,60% 17916,6700 18025,0000 17750,0000 555 9.972.564,78
    27/12/2006 17916,6700 0,00% 17916,6700 17983,3300 17758,3300 402 7.207.331,86
    22/12/2006 17916,6700 -0,37% 17983,3300 17983,3300 17650,0000 468 8.340.725,90
    21/12/2006 17983,3300 1,12% 17725,0000 18116,6700 17708,3300 717 12.910.894,60
    20/12/2006 17783,3300 0,80% 17650,0000 17900,0000 17625,0000 909 16.643.373,30
    19/12/2006 17641,6700 0,33% 17533,3300 17808,3300 17533,3300 3.559 63.445.333,90
    18/12/2006 17583,3300 -1,17% 17850,0000 17983,3300 17533,3300 999 17.724.563,08
    15/12/2006 17791,6700 0,05% 17850,0000 17875,0000 17691,6700 783 13.988.167,60
    14/12/2006 17783,3300 0,00% 17783,3300 17875,0000 17683,3300 908 16.226.178,30
    13/12/2006 17783,3300 0,33% 17725,0000 17916,6700 17600,0000 1.605 28.614.183,74
    12/12/2006 17725,0000 0,19% 17825,0000 17825,0000 17516,6700 682 12.096.238,34
    11/12/2006 17691,6700 2,12% 17325,0000 17833,3300 17325,0000 724 12.801.864,54
    08/12/2006 17325,0000 -0,34% 17383,3300 17425,0000 17191,6700 1.131 19.610.517,94
    07/12/2006 17383,3300 0,34% 17233,3300 17450,0000 17233,3300 995 17.344.899,86
    06/12/2006 17325,0000 -0,19% 17358,3300 17450,0000 17241,6700 893 15.536.807,30
    05/12/2006 17358,3300 -0,90% 17641,6700 17650,0000 17283,3300 979 17.165.778,48
    04/12/2006 17516,6700 -0,71% 17583,3300 17583,3300 17441,6700 525 9.229.501,48
    01/12/2006 17641,6700 -1,17% 17666,6700 17783,3300 17583,3300 1.140 20.179.262,58
    30/11/2006 17850,0000 -1,47% 17783,3300 17900,0000 17650,0000 1.904 34.009.820,84
    29/11/2006 18116,6700 0,60% 18050,0000 18241,6700 17725,0000 1.493 26.925.964,28
    28/11/2006 18008,3300 -2,75% 18350,0000 18516,6700 17958,3300 1.190 21.629.704,36
    27/11/2006 18516,6700 -1,33% 18766,6700 18766,6700 18450,0000 837 15.558.714,00
    24/11/2006 18766,6700 0,00% 18766,6700 18783,3300 18475,0000 627 11.701.488,88
    23/11/2006 18766,6700 -1,01% 18850,0000 19000,0000 18708,3300 636 12.000.913,16
    22/11/2006 18958,3300 -0,13% 18983,3300 19058,3300 18866,6700 849 16.158.428,04
    21/11/2006 18983,3300 1,83% 18533,3300 18983,3300 18491,6700 537 10.059.090,42
    20/11/2006 18641,6700 -1,80% 18983,3300 18983,3300 18516,6700 1.065 19.900.569,52
    17/11/2006 18983,3300 -0,96% 19116,6700 19141,6700 18875,0000 1.271 24.283.513,20
    16/11/2006 19166,6700 2,59% 18641,6700 19208,3300 18541,6700 2.132 40.664.142,28
    15/11/2006 18683,3300 2,99% 18158,3300 18683,3300 18158,3300 1.560 28.921.087,18
    14/11/2006 18141,6700 0,88% 18091,6700 18241,6700 17983,3300 917 16.640.838,40
    13/11/2006 17983,3300 0,00% 18091,6700 18133,3300 17833,3300 715 12.936.259,14
    10/11/2006 17983,3300 1,70% 17516,6700 18008,3300 17491,6700 955 17.028.614,10
    09/11/2006 17683,3300 2,07% 17516,6700 17750,0000 17508,3300 1.801 31.891.610,58
    08/11/2006 17325,0000 -1,09% 17475,0000 17475,0000 17266,6700 945 16.463.424,58
    07/11/2006 17516,6700 1,50% 17450,0000 17600,0000 17258,3300 1.071 18.766.957,88
    06/11/2006 17258,3300 0,00% 17200,0000 17258,3300 17158,3300 643 11.099.618,04
    03/11/2006 17258,3300 1,02% 17200,0000 17266,6700 17016,6700 1.209 20.724.253,64
    02/11/2006 17083,3300 -0,63% 17041,6700 17150,0000 17000,0000 828 14.156.628,26
    01/11/2006 17191,6700 -0,24% 17233,3300 17300,0000 16983,3300 1.039 17.885.263,50
    31/10/2006 17233,3300 -1,10% 17425,0000 17425,0000 17216,6700 794 13.778.523,56
    30/10/2006 17425,0000 -0,38% 17325,0000 17441,6700 17191,6700 969 16.821.147,50
    27/10/2006 17491,6700 -0,10% 17508,3300 17508,3300 17358,3300 354 6.186.006,12
    26/10/2006 17508,3300 0,33% 17450,0000 17650,0000 17400,0000 579 10.182.874,54
    25/10/2006 17450,0000 -0,38% 17583,3300 17583,3300 17383,3300 1.902 33.391.276,20
    24/10/2006 17516,6700 0,77% 17383,3300 17683,3300 17383,3300 935 16.444.826,56
    23/10/2006 17383,3300 -0,33% 17308,3300 17516,6700 17233,3300 192 3.332.276,92
    20/10/2006 17441,6700 0,67% 17258,3300 17475,0000 17191,6700 739 12.851.546,10
    19/10/2006 17325,0000 0,00% 17325,0000 17441,6700 17191,6700 414 7.183.971,56
    18/10/2006 17325,0000 0,00% 17558,3300 17558,3300 17233,3300 404 7.022.557,90
    17/10/2006 17325,0000 -0,34% 17350,0000 17383,3300 17191,6700 384 6.662.275,68
    16/10/2006 17383,3300 -0,76% 17666,6700 17666,6700 17300,0000 1.053 18.459.379,08
    13/10/2006 17516,6700 0,38% 17641,6700 17650,0000 17450,0000 1.060 18.672.476,14
    12/10/2006 17450,0000 2,75% 17108,3300 17516,6700 17066,6700 1.198 20.761.601,72
    11/10/2006 16983,3300 0,74% 16791,6700 17175,0000 16650,0000 853 14.530.141,82
    10/10/2006 16858,3300 2,17% 16500,0000 16858,3300 16500,0000 533 8.937.227,36
    09/10/2006 16500,0000 -0,20% 16533,3300 16533,3300 16375,0000 967 15.939.751,30
    06/10/2006 16533,3300 0,81% 16600,0000 16625,0000 16400,0000 732 12.138.933,64
    05/10/2006 16400,0000 1,81% 16216,6700 16533,3300 16216,6700 939 15.466.078,44
    04/10/2006 16108,3300 0,73% 16008,3300 16200,0000 15975,0000 795 12.840.611,72
    03/10/2006 15991,6700 -0,26% 15941,6700 16033,3300 15883,3300 551 8.814.042,66
    02/10/2006 16033,3300 0,37% 16116,6700 16116,6700 15866,6700 364 5.849.250,92
    29/9/2006 15975,0000 -0,62% 15950,0000 16066,6700 15800,0000 495 7.906.535,56
    28/9/2006 16075,0000 0,05% 16066,6700 16200,0000 15941,6700 500 8.041.698,06
    27/9/2006 16066,6700 0,57% 16008,3300 16133,3300 15991,6700 510 8.208.226,84
    26/9/2006 15975,0000 -0,57% 15950,0000 16108,3300 15925,0000 1.026 16.464.363,68
    25/9/2006 16066,6700 -0,26% 16133,3300 16200,0000 15866,6700 842 13.464.679,56
    22/9/2006 16108,3300 0,36% 15858,3300 16133,3300 15708,3300 2.548 40.603.167,96
    21/9/2006 16050,0000 0,68% 15941,6700 16183,3300 15941,6700 300 4.833.883,36
    20/9/2006 15941,6700 1,32% 15708,3300 16008,3300 15583,3300 591 9.345.115,30
    19/9/2006 15733,3300 -0,37% 15800,0000 15841,6700 15541,6700 673 10.560.985,44
    18/9/2006 15791,6700 -1,25% 15991,6700 16033,3300 15733,3300 318 5.064.659,74
    15/9/2006 15991,6700 -0,72% 16108,3300 16108,3300 15750,0000 732 11.702.767,40
    14/9/2006 16108,3300 -1,07% 16283,3300 16291,6700 16058,3300 562 9.088.024,00
    13/9/2006 16283,3300 0,93% 16200,0000 16350,0000 16183,3300 787 12.858.187,68
    12/9/2006 16133,3300 0,26% 16066,6700 16133,3300 15991,6700 388 6.255.789,20
    11/9/2006 16091,6700 0,16% 16066,6700 16116,6700 15975,0000 820 13.193.634,10
    08/9/2006 16066,6700 0,00% 16066,6700 16091,6700 16008,3300 384 6.187.653,80
    07/9/2006 16066,6700 -0,16% 16066,6700 16108,3300 15991,6700 565 9.097.103,54
    06/9/2006 16091,6700 -1,23% 16291,6700 16291,6700 16050,0000 1.139 18.448.318,76
    05/9/2006 16291,6700 0,41% 16133,3300 16308,3300 16108,3300 310 5.040.338,26
    04/9/2006 16225,0000 1,09% 16016,6700 16308,3300 15966,6700 679 11.032.394,64
    01/9/2006 16050,0000 2,83% 15608,3300 16050,0000 15608,3300 573 9.154.953,62
    31/8/2006 15608,3300 -0,16% 15866,6700 15866,6700 15541,6700 1.450 22.662.460,50
    30/8/2006 15633,3300 -0,58% 15733,3300 15866,6700 15525,0000 1.946 30.512.408,04
    29/8/2006 15725,0000 -0,84% 15975,0000 16075,0000 15625,0000 695 11.076.244,58
    28/8/2006 15858,3300 -1,25% 16008,3300 16008,3300 15608,3300 291 4.595.844,62
    25/8/2006 16058,3300 -0,46% 16225,0000 16225,0000 15883,3300 497 8.005.233,54
    24/8/2006 16133,3300 0,16% 16158,3300 16241,6700 15883,3300 1.243 20.114.159,12
    23/8/2006 16108,3300 -0,15% 15908,3300 16108,3300 15883,3300 350 5.636.403,50
    22/8/2006 16133,3300 -0,56% 16266,6700 16266,6700 16066,6700 477 7.747.498,88
    21/8/2006 16225,0000 0,67% 16066,6700 16225,0000 16050,0000 386 6.252.883,50
    18/8/2006 16116,6700 0,68% 16133,3300 16133,3300 15941,6700 310 5.002.590,86
    17/8/2006 16008,3300 0,10% 16008,3300 16066,6700 15866,6700 563 9.033.200,90
    16/8/2006 15991,6700 2,57% 15608,3300 16008,3300 15608,3300 784 12.425.741,20
    14/8/2006 15591,6700 1,14% 15416,6700 15591,6700 15408,3300 196 3.040.174,24
    11/8/2006 15416,6700 0,00% 15416,6700 15483,3300 15208,3300 281 4.331.432,98
    10/8/2006 15416,6700 -1,54% 15475,0000 15483,3300 15283,3300 355 5.489.132,72
    09/8/2006 15658,3300 1,57% 15408,3300 15733,3300 15391,6700 401 6.233.844,84
    08/8/2006 15416,6700 -1,60% 15858,3300 15858,3300 15375,0000 633 9.889.083,18
    07/8/2006 15666,6700 1,35% 15408,3300 15708,3300 15300,0000 508 7.924.554,80
    04/8/2006 15458,3300 2,60% 15208,3300 15458,3300 15075,0000 523 8.019.988,34
    03/8/2006 15066,6700 1,01% 14983,3300 15066,6700 14816,6700 428 6.419.717,14
    02/8/2006 14916,6700 1,65% 14675,0000 14991,6700 14675,0000 597 8.904.123,82
    01/8/2006 14675,0000 0,46% 14608,3300 14900,0000 14575,0000 755 11.203.443,02
    31/7/2006 14608,3300 1,80% 14350,0000 14608,3300 14350,0000 649 9.444.152,96
    28/7/2006 14350,0000 0,00% 14425,0000 14433,3300 14283,3300 710 10.227.549,56
    27/7/2006 14350,0000 1,95% 14216,6700 14391,6700 14216,6700 1.922 27.589.933,70
    26/7/2006 14075,0000 -0,24% 14108,3300 14175,0000 13983,3300 579 8.176.765,32
    25/7/2006 14108,3300 1,26% 14008,3300 14150,0000 13983,3300 566 7.999.077,34
    24/7/2006 13933,3300 -0,36% 13983,3300 14008,3300 13750,0000 476 6.651.549,38
    21/7/2006 13983,3300 -2,16% 14150,0000 14258,3300 13791,6700 822 11.507.833,42
    20/7/2006 14291,6700 2,21% 14333,3300 14333,3300 14066,6700 778 11.107.444,30
    19/7/2006 13983,3300 -0,65% 14075,0000 14150,0000 13900,0000 981 13.808.976,87
    18/7/2006 14075,0000 0,66% 14008,3300 14116,6700 13983,3300 637 8.979.267,72
    17/7/2006 13983,3300 -4,22% 14408,3300 14408,3300 13841,6700 1.000 13.998.646,72
    14/7/2006 14600,0000 -1,02% 14708,3300 14708,3300 14475,0000 778 11.363.207,20
    13/7/2006 14750,0000 -1,99% 14991,6700 14991,6700 14575,0000 517 7.641.645,34
    12/7/2006 15050,0000 1,29% 15050,0000 15158,3300 14941,6700 579 8.738.698,42
    11/7/2006 14858,3300 2,24% 14541,6700 14858,3300 14491,6700 401 5.900.852,42
    10/7/2006 14533,3300 -0,29% 14575,0000 14625,0000 14475,0000 380 5.538.175,42
    07/7/2006 14575,0000 -0,51% 14541,6700 14716,6700 14466,6700 373 5.450.315,92
    06/7/2006 14650,0000 -0,96% 14791,6700 14983,3300 14608,3300 302 4.465.522,60
    05/7/2006 14791,6700 -0,45% 14833,3300 14833,3300 14500,0000 664 9.755.446,64
    04/7/2006 14858,3300 2,94% 14433,3300 14875,0000 14366,6700 543 7.993.557,48
    03/7/2006 14433,3300 0,70% 14408,3300 14433,3300 14308,3300 532 7.680.607,24
    30/6/2006 14333,3300 2,81% 14225,0000 14408,3300 14133,3300 996 14.302.953,26
    29/6/2006 13941,6700 1,21% 13883,3300 13983,3300 13800,0000 480 6.695.372,18
    28/6/2006 13775,0000 0,00% 13491,6700 13900,0000 13491,6700 511 7.042.452,61

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΟΥΝΤΛ 1,3000 9,24 % 0,1100 103.074
    ΚΟΥΑΛ 1,3600 5,26 % 0,0680 438.615
    ΣΙΔΜΑ 1,4850 4,58 % 0,0650 8.637
    ΤΡΑΣΤΟΡ 1,2900 4,03 % 0,0500 24.298
    ΠΛΑΚΡ 14,8000 2,07 % 0,3000 202
    ΕΕΕ 40,3000 1,97 % 0,7800 46.469
    ΕΧΑΕ 6,3000 1,94 % 0,1200 621.457
    ΜΟΗ 26,7400 1,83 % 0,4800 285.283
    AKTR 8,5400 1,67 % 0,1400 293.152
    ΠΡΕΜΙΑ 1,3180 1,23 % 0,0160 120.499
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6220 -5,76 % -0,0380 3.587
    ΕΛΧΑ 3,1900 -4,06 % -0,1350 221.469
    ΙΛΥΔΑ 5,3400 -3,96 % -0,2200 20.304
    ΠΡΔ 0,4500 -3,85 % -0,0180 28.870
    ΣΠΙ 0,5720 -3,70 % -0,0220 2.870
    ΕΚΤΕΡ 2,9600 -3,58 % -0,1100 119.380
    ΓΕΒΚΑ 2,0400 -3,32 % -0,0700 25.426
    ΚΡΙ 18,8200 -2,99 % -0,5800 22.301
    ΦΡΙΓΟ 0,4700 -2,69 % -0,0130 76.286
    ΑΛΜΥ 4,7800 -2,65 % -0,1300 12.247
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 12,5400 -0,48 % -0,0600 49.211.655
    ΑΛΦΑ 3,4200 -1,95 % -0,0680 43.170.550
    ΠΕΙΡ 6,6200 -2,50 % -0,1700 36.751.600
    ΕΥΡΩΒ 3,2260 -0,55 % -0,0180 26.776.295
    MTLN 42,2200 -1,81 % -0,7800 16.842.116
    ΔΕΗ 16,1300 1,13 % 0,1800 9.850.335
    ΟΠΑΠ 17,2400 -0,52 % -0,0900 9.318.098
    ΜΟΗ 26,7400 1,83 % 0,4800 7.543.195
    BOCHGR 7,6400 -2,55 % -0,2000 6.467.393
    ΜΠΕΛΑ 27,9000 1,09 % 0,3000 5.840.177
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 3,4200 -1,95 % 12.656.532 43,17εκ.
    ΕΥΡΩΒ 3,2260 -0,55 % 8.367.264 26,78εκ.
    ΠΕΙΡ 6,6200 -2,50 % 5.525.707 36,75εκ.
    ΕΤΕ 12,5400 -0,48 % 3.924.287 49,21εκ.
    ΙΝΛΟΤ 1,0980 -0,18 % 1.952.098 2,14εκ.
    BOCHGR 7,6400 -2,55 % 845.852 6,47εκ.
    ΕΧΑΕ 6,3000 1,94 % 621.457 3,88εκ.
    ΔΕΗ 16,1300 1,13 % 615.427 9,85εκ.
    CREDIA 1,4400 -2,17 % 569.029 818,7χιλ.
    ΟΠΑΠ 17,2400 -0,52 % 540.134 9,32εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΚΟΥΑΛ 1,3600 5,26 % 438.615 1,60 %
    ΕΧΑΕ 6,3000 1,94 % 621.457 1,03 %
    ΝΤΟΠΛΕΡ 0,8500 1,19 % 71.435 0,57 %
    ΑΛΦΑ 3,4200 -1,95 % 12.656.532 0,55 %
    ΕΚΤΕΡ 2,9600 -3,58 % 119.380 0,44 %
    ΠΕΙΡ 6,6200 -2,50 % 5.525.707 0,44 %
    ΕΤΕ 12,5400 -0,48 % 3.924.287 0,43 %
    ΚΥΡΙΟ 1,9950 -0,75 % 24.215 0,32 %
    ΦΟΥΝΤΛ 1,3000 9,24 % 103.074 0,31 %
    MTLN 42,2200 -1,81 % 398.534 0,28 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΟΥΝΤΛ 1,3000 9,24 % 103.074 12,61 %
    ΜΙΝ 0,6220 -5,76 % 3.587 11,21 %
    ΝΤΟΠΛΕΡ 0,8500 1,19 % 71.435 10,12 %
    ΞΥΛΠ 0,4540 -0,87 % 28 8,73 %
    ΛΑΝΑΚ 1,6200 0,00 % 1.621 8,02 %
    ΚΟΥΑΛ 1,3600 5,26 % 438.615 6,50 %
    ΜΑΘΙΟ 0,8400 -1,75 % 400 6,43 %
    ΝΑΥΠ 1,4000 -0,36 % 15.529 6,41 %
    ΝΑΚΑΣ 3,6800 0,00 % 102 5,98 %
    ΤΡΑΣΤΟΡ 1,2900 4,03 % 24.298 5,65 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%