Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.040,30 +0,43 +8,79  Τζίρος: 192,69 εκ€

Συνεχης ενημερωση

    FTSE ΧΑ Δείκτης Αγοράς (FTSEA)

    1.213,75

    5,03 (0,42%)

    • Άνοιγμα 1.208,31
    • Υψηλό 1.216,03
    • Χαμηλό 1.205,64
    • Όγκος 32.635.893
    • Τζίρος 193.145.154 €
    • Πράξεις 46.385
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    14/1/2016 403,3700 -3,00% 413,2600 413,2600 400,6000 117.196.203 118.369.277,75
    13/1/2016 415,8500 -0,54% 421,0500 422,2000 415,1700 93.216.856 83.471.086,89
    12/1/2016 418,1100 2,47% 412,3900 418,1100 409,2100 100.574.069 72.551.504,00
    11/1/2016 408,0500 -0,86% 412,2100 414,0000 408,0500 57.868.561 48.401.323,52
    08/1/2016 411,6000 -1,09% 419,6000 421,2200 409,7500 123.621.022 87.348.902,36
    07/1/2016 416,1300 -4,54% 430,2900 430,2900 408,3100 150.574.994 112.702.639,15
    05/1/2016 435,9000 -0,84% 441,7600 442,2200 433,2200 144.138.622 82.518.555,81
    04/1/2016 439,5800 -2,31% 443,7500 446,0500 438,2100 94.691.068 58.501.805,44
    31/12/2015 449,9600 3,40% 436,9100 449,9600 436,5900 68.455.530 66.530.454,55
    30/12/2015 435,1500 -1,25% 439,7000 443,4900 434,6300 434.689.558 180.376.335,18
    29/12/2015 440,6500 0,07% 440,7000 442,8800 438,9000 155.977.671 72.393.064,72
    28/12/2015 440,3500 -1,20% 443,8500 444,9800 435,2900 87.039.797 51.449.814,87
    23/12/2015 445,6800 0,63% 441,8600 445,7100 440,5400 148.908.667 107.050.976,32
    22/12/2015 442,9100 -0,82% 447,7600 451,0600 442,9100 339.844.411 194.344.231,62
    21/12/2015 446,5600 -0,39% 449,4400 451,1800 444,1400 721.925.142 293.603.563,52
    18/12/2015 448,3200 0,49% 445,6900 448,3900 443,1200 437.011.660 311.363.734,11
    17/12/2015 446,1300 3,50% 432,6000 447,2500 432,6000 402.515.691 258.803.816,41
    16/12/2015 431,0500 2,97% 420,0800 434,2100 420,0800 552.595.600 470.446.886,61
    15/12/2015 418,6100 -0,88% 421,8500 426,8800 418,2800 681.339.524 ,00
    14/12/2015 422,3400 1,30% 417,0900 424,1700 416,0000 312.323.068 175.193.669,79
    11/12/2015 416,9000 -0,08% 419,2900 424,2800 414,0400 311.315.734 162.236.498,75
    10/12/2015 417,2400 2,65% 409,1700 418,2600 408,9600 94.289.000 126.612.111,76
    09/12/2015 406,4700 -3,63% 421,7800 421,7800 403,8700 75.482.176 152.757.894,81
    08/12/2015 421,8000 -4,50% 440,8800 442,9500 420,4100 42.894.812 91.939.339,68
    07/12/2015 441,6600 1,07% 435,9400 445,5300 435,9400 24.212.777 46.822.998,14
    04/12/2015 436,9900 -2,22% 444,8400 444,8400 433,5800 31.940.804 63.366.084,61
    03/12/2015 446,8900 -1,81% 455,2300 455,2300 446,3600 44.124.338 85.132.878,30
    02/12/2015 455,1400 -1,43% 461,2400 461,9400 452,9400 409.391.040 665.651.528,61
    01/12/2015 461,7300 0,88% 459,1500 462,3500 457,8600 4.544.753 24.040.833,28
    30/11/2015 457,7100 -2,22% 468,0800 468,8600 457,6700 14.559.390 72.643.067,52
    27/11/2015 468,0900 0,68% 463,1600 470,6400 463,0400 35.262.567 25.678.734,60
    26/11/2015 464,9300 -0,10% 466,5000 467,1700 462,9000 187.733.258 24.880.971,03
    25/11/2015 465,4100 -0,88% 468,6800 468,8500 463,4000 179.706.787 39.524.716,02
    24/11/2015 469,5400 0,70% 466,1400 469,9300 463,3300 362.504.317 50.477.664,07
    23/11/2015 466,2800 -2,54% 476,8700 477,3900 465,7500 153.327.349 26.323.489,16
    20/11/2015 478,4300 -1,83% 486,6800 486,8800 475,1100 208.749.002 28.947.696,60
    19/11/2015 487,3500 -0,26% 489,6500 490,9100 479,9400 327.608.435 38.010.240,99
    18/11/2015 488,6100 2,30% 478,9500 488,6800 474,5500 260.363.767 45.412.688,39
    17/11/2015 477,6400 2,19% 475,8100 486,8500 475,8100 345.818.071 52.921.540,64
    16/11/2015 467,4100 -0,84% 466,8500 473,0800 465,4900 320.073.027 40.883.419,39
    13/11/2015 471,3600 -1,16% 477,0700 483,4000 470,5600 363.343.321 54.971.686,64
    12/11/2015 476,8900 -1,50% 484,1700 486,4500 476,0800 197.619.634 43.522.023,79
    11/11/2015 484,1500 -1,19% 490,9800 492,0100 482,4500 264.922.991 33.137.318,93
    10/11/2015 489,9600 -1,30% 495,9900 497,1600 483,6900 395.413.357 36.176.897,92
    09/11/2015 496,4100 1,19% 490,7300 498,0600 490,5400 124.286.678 27.727.835,40
    06/11/2015 490,5900 -1,99% 501,3500 501,4600 490,4200 241.049.229 39.695.177,02
    05/11/2015 500,5600 -3,66% 517,7200 518,5700 500,2100 212.785.651 45.507.160,49
    04/11/2015 519,6000 -0,84% 524,8200 526,0500 514,0800 274.788.049 43.388.639,61
    03/11/2015 524,0100 -0,73% 528,1900 531,3500 519,5100 414.245.242 65.640.848,57
    02/11/2015 527,8500 3,48% 512,6300 528,1300 512,4500 357.947.526 44.495.750,06
    30/10/2015 510,0900 -2,65% 522,5200 524,0700 505,6500 208.956.126 46.328.082,83
    29/10/2015 523,9600 -1,97% 534,1700 537,0100 523,2100 175.422.203 42.570.328,32
    27/10/2015 534,4900 1,12% 526,6400 534,4900 519,6400 105.361.297 38.671.791,57
    26/10/2015 528,5600 0,70% 524,8600 528,5600 518,4200 96.401.338 31.690.718,54
    23/10/2015 524,9000 1,07% 524,2800 528,9400 521,3500 180.297.982 49.261.429,88
    22/10/2015 519,3500 1,76% 511,7000 524,0800 511,7000 219.025.162 51.895.167,49
    21/10/2015 510,3600 0,91% 505,8500 514,4800 502,4300 181.058.207 39.353.370,68
    20/10/2015 505,7500 1,01% 500,9100 507,1600 499,7000 87.799.465 25.454.264,28
    19/10/2015 500,7000 0,05% 501,6000 505,6300 496,2500 73.406.237 23.916.562,77
    16/10/2015 500,4300 -1,05% 506,7100 509,7300 500,4300 226.442.940 47.703.726,89
    15/10/2015 505,7200 3,19% 489,5400 506,5800 489,3300 180.114.733 47.750.669,47
    14/10/2015 490,0700 -0,08% 489,6100 490,1600 486,7000 102.235.595 23.225.403,90
    13/10/2015 490,4800 -0,72% 493,5100 495,2500 488,7500 63.008.579 34.075.876,48
    12/10/2015 494,0300 0,80% 490,6600 494,1100 485,8000 60.890.902 25.198.851,74
    09/10/2015 490,1000 0,04% 491,5200 493,4000 487,4700 90.766.206 25.623.622,55
    08/10/2015 489,9200 -0,31% 489,7200 490,8700 483,3700 123.009.753 36.767.165,30
    07/10/2015 491,4200 1,84% 483,1500 491,7300 482,7300 119.809.284 59.851.840,95
    06/10/2015 482,5300 0,92% 478,1300 485,0000 475,1400 166.158.871 38.666.617,83
    05/10/2015 478,1100 5,22% 457,4100 479,2000 457,3300 142.738.168 31.910.251,61
    02/10/2015 454,4100 -0,01% 455,1000 461,6700 453,3300 76.777.776 19.213.753,83
    01/10/2015 454,4700 -2,03% 464,3700 464,3700 454,3000 108.636.323 24.284.880,04
    30/9/2015 463,9000 0,15% 465,1200 469,6700 460,6000 97.456.708 28.934.721,89
    29/9/2015 463,2000 -0,67% 464,1700 465,8900 455,2000 125.698.792 23.131.151,14
    28/9/2015 466,3400 -3,16% 481,5800 481,5800 466,3400 118.412.349 18.526.140,02
    25/9/2015 481,5400 1,29% 477,6800 484,6600 477,5900 71.038.029 16.977.849,97
    24/9/2015 475,4100 -0,43% 476,4100 480,0700 471,6600 101.976.015 23.504.116,63
    23/9/2015 477,4600 -1,42% 483,3100 486,7400 472,7900 150.470.970 30.445.446,97
    22/9/2015 484,3400 -2,70% 498,3900 502,8600 480,4800 163.314.272 33.410.070,61
    21/9/2015 497,7600 -0,37% 495,9500 505,4900 492,1300 193.752.907 40.341.523,70
    18/9/2015 499,6000 0,96% 492,8600 499,6100 486,4800 160.165.560 44.066.076,65
    17/9/2015 494,8600 0,28% 493,3500 498,7000 488,0000 119.935.501 44.907.308,30
    16/9/2015 493,4600 1,94% 487,1600 496,6900 486,5500 140.384.268 49.720.694,93
    15/9/2015 484,0800 1,04% 480,8800 484,1500 474,7000 104.686.728 27.341.982,27
    14/9/2015 479,0900 -0,38% 479,1200 481,0900 471,0400 128.132.017 28.069.275,16
    11/9/2015 480,9100 -0,24% 480,7300 482,0100 475,3000 108.552.360 27.672.696,00
    10/9/2015 482,0800 0,65% 476,3300 485,3200 474,9200 114.504.456 33.453.546,73
    09/9/2015 478,9600 0,39% 479,4800 485,3100 475,1400 147.232.651 28.094.482,95
    08/9/2015 477,0800 2,31% 468,2400 487,1100 468,1400 281.101.919 39.713.705,14
    07/9/2015 466,3200 1,18% 459,3500 467,6600 458,2600 91.099.044 15.722.822,33
    04/9/2015 460,8700 -0,38% 462,1400 463,1300 457,0400 91.723.652 21.478.340,48
    03/9/2015 462,6100 3,51% 448,5500 463,7400 448,5500 152.994.216 33.659.036,11
    02/9/2015 446,9400 1,07% 441,5600 448,1200 441,4000 61.504.870 14.076.922,01
    01/9/2015 442,2200 -0,85% 444,9400 449,1000 437,8400 80.664.464 26.104.259,64
    31/8/2015 446,0100 -2,03% 454,1400 454,9300 445,2700 89.492.629 31.613.950,82
    28/8/2015 455,2500 1,23% 451,5400 455,2500 446,8200 59.073.067 25.877.819,81
    27/8/2015 449,7200 0,86% 447,5600 454,6200 445,4100 117.919.781 25.407.364,66
    26/8/2015 445,8800 0,29% 443,8000 449,1800 434,2200 105.984.952 22.082.629,76
    25/8/2015 444,5700 11,34% 400,2000 446,6400 400,2000 133.004.031 35.302.013,47
    24/8/2015 399,2800 -12,51% 449,6100 449,6100 396,3100 126.608.551 37.905.170,54
    21/8/2015 456,3600 -3,17% 469,7700 470,3800 453,6500 84.177.282 28.483.921,56
    20/8/2015 471,2900 -3,54% 485,1600 485,7300 467,3000 101.619.393 29.431.909,58
    19/8/2015 488,5800 0,51% 485,9900 493,2800 481,5500 152.736.190 28.368.363,22
    18/8/2015 486,1100 -0,96% 490,0900 492,9500 483,8500 104.574.906 35.095.962,42
    17/8/2015 490,8200 1,07% 488,9400 497,0400 487,0500 108.363.551 33.669.698,86
    14/8/2015 485,6300 -1,62% 491,8200 494,7000 479,4400 80.970.694 27.903.962,76
    13/8/2015 493,6300 -1,04% 502,1400 504,9900 492,1500 80.086.001 33.911.313,47
    12/8/2015 498,8000 -2,79% 513,2000 513,2000 498,8000 89.421.670 39.281.942,18
    11/8/2015 513,1100 2,79% 499,9000 516,0000 499,9000 190.341.289 57.418.692,81
    10/8/2015 499,1800 1,72% 493,0600 503,8000 491,7100 215.772.220 43.682.014,60
    07/8/2015 490,7600 1,80% 480,7700 493,9900 480,7700 199.142.178 57.491.257,01
    06/8/2015 482,0900 4,76% 461,5300 482,7200 459,5100 402.306.349 72.542.425,07
    05/8/2015 460,1900 -2,83% 474,0200 475,0400 450,1900 288.644.853 80.552.493,39
    04/8/2015 473,6100 -3,48% 490,6500 491,5200 459,1500 128.436.160 62.015.855,91
    03/8/2015 490,7000 -16,34% 583,3900 583,3900 454,2600 29.042.461 65.746.388,96
    26/6/2015 586,5700 1,66% 571,6900 593,5600 567,3100 116.400.150 61.987.861,42
    25/6/2015 576,9800 0,63% 570,6000 585,2000 560,1200 172.597.403 93.045.688,84
    24/6/2015 573,3900 -2,00% 579,6900 579,6900 557,0200 174.739.666 93.826.157,46
    23/6/2015 585,0700 6,26% 552,5100 585,4700 552,5100 208.079.517 129.128.153,76
    22/6/2015 550,6000 8,55% 512,2600 555,8200 512,2600 224.516.630 133.046.261,95
    19/6/2015 507,2400 0,25% 505,0800 518,7300 500,4200 247.063.187 143.061.589,24
    18/6/2015 505,9500 0,65% 504,3800 518,3200 479,8100 215.644.311 117.114.871,64
    17/6/2015 502,6600 -1,80% 514,7200 520,6000 495,4900 113.674.890 82.110.974,41
    16/6/2015 511,8600 -4,94% 537,8700 537,8700 511,3600 149.324.226 105.916.180,47
    15/6/2015 538,4600 -4,46% 563,5600 563,5600 521,1800 176.271.883 97.263.370,89
    12/6/2015 563,5900 -6,39% 601,1200 601,1200 563,2500 154.525.566 83.718.847,74
    11/6/2015 602,0400 8,76% 554,8600 604,6100 554,6800 193.911.738 92.187.848,36
    10/6/2015 553,5700 -1,21% 562,3500 564,4100 551,5000 116.675.459 63.337.254,22
    09/6/2015 560,3600 0,61% 558,4000 574,4600 558,4000 115.721.099 66.615.799,87
    08/6/2015 556,9400 -2,69% 571,9500 579,8400 556,7900 84.165.668 46.099.925,79
    05/6/2015 572,3500 -4,98% 597,4100 598,1600 569,1500 187.550.045 108.853.600,15
    04/6/2015 602,3200 -1,61% 608,7200 608,7200 591,1900 125.068.839 65.394.941,59
    03/6/2015 612,1800 4,55% 587,8900 615,9200 587,8900 177.377.462 107.937.392,84
    02/6/2015 585,5600 -3,36% 605,6200 608,9900 584,9100 114.666.961 99.979.589,50
    29/5/2015 605,9400 -1,20% 610,6200 613,1900 600,7800 294.819.390 185.992.516,64
    28/5/2015 613,3100 -1,50% 619,8300 628,0600 611,0800 180.430.277 90.384.542,73
    27/5/2015 622,6600 4,20% 603,4000 623,9500 600,3400 156.940.534 94.348.940,08
    26/5/2015 597,5400 1,17% 590,7200 604,1600 590,7200 87.961.915 51.453.984,22
    25/5/2015 590,6400 -3,20% 608,2100 608,2900 590,6100 62.632.866 28.857.830,01
    22/5/2015 610,1500 -1,11% 619,8200 625,8200 609,4300 118.743.835 69.431.238,21
    21/5/2015 617,0000 0,77% 610,9900 618,6300 608,8100 73.335.465 ,00
    20/5/2015 612,3000 -0,75% 612,5600 624,6700 606,5700 120.279.869 ,00
    19/5/2015 616,9100 2,93% 603,3700 625,3000 602,2000 157.431.641 ,00
    18/5/2015 599,3200 1,49% 587,7400 601,7900 572,5300 141.370.387 ,00
    15/5/2015 590,5500 -2,63% 608,1300 614,2800 588,7300 108.401.753 ,00
    14/5/2015 606,5000 0,48% 598,1300 615,1100 594,5000 99.996.228 ,00
    13/5/2015 603,6100 0,44% 602,5300 615,9900 601,0900 136.807.512 ,00
    12/5/2015 600,9800 1,48% 593,3000 603,2100 587,4800 124.280.017 ,00
    11/5/2015 592,2100 -2,79% 608,9500 608,9500 581,8100 171.282.865 ,00
    08/5/2015 609,2000 -0,16% 611,2700 616,1100 605,6100 138.158.465 ,00
    07/5/2015 610,1600 3,02% 596,5800 623,6000 596,4800 225.137.145 ,00
    06/5/2015 592,2800 3,18% 569,6100 593,5300 561,7100 175.281.681 ,00
    05/5/2015 574,0300 -3,89% 593,1400 593,2100 566,8300 172.923.435 ,00
    04/5/2015 597,2500 0,78% 590,6600 600,1600 578,8100 161.673.790 ,00
    30/4/2015 592,6400 2,80% 573,3600 596,3400 564,7500 196.502.190 ,00
    29/4/2015 576,5000 -1,17% 582,4900 594,2200 576,5000 148.909.402 ,00
    28/4/2015 583,3200 1,30% 581,5200 587,7000 573,9500 204.326.706 ,00
    27/4/2015 575,8400 4,42% 546,1200 576,5200 545,6700 216.534.222 ,00
    24/4/2015 551,4400 3,68% 534,5900 558,3500 533,3400 278.085.105 ,00
    23/4/2015 531,8900 2,63% 520,3100 531,8900 516,2700 178.801.038 ,00
    22/4/2015 518,2800 2,72% 505,6900 518,2800 495,8500 175.153.041 ,00
    21/4/2015 504,5700 -2,81% 518,8300 519,1600 500,5800 228.262.530 ,00
    20/4/2015 519,1400 -0,53% 525,9900 531,5400 518,3700 147.935.821 ,00
    17/4/2015 521,9100 -3,05% 539,5800 545,6300 518,9700 179.911.166 ,00
    16/4/2015 538,3400 0,62% 531,0200 539,1600 525,8700 143.299.598 ,00
    15/4/2015 535,0200 -2,20% 550,6600 550,6600 523,2200 167.405.370 ,00
    14/4/2015 547,0600 -2,76% 564,0300 565,7700 547,0600 102.282.215 ,00
    09/4/2015 562,5700 1,14% 559,9700 564,3200 557,1100 68.645.423 ,00
    08/4/2015 556,2100 -1,28% 562,8600 562,8600 555,5900 60.254.665 ,00
    07/4/2015 563,4200 1,41% 559,8000 567,8300 556,2600 88.260.843 ,00
    02/4/2015 555,5700 0,89% 554,0700 557,0900 547,1900 112.659.012 ,00
    01/4/2015 550,6600 -1,17% 557,4400 560,9700 546,6700 133.025.392 ,00
    31/3/2015 557,1600 0,72% 556,0900 572,6800 555,4100 449.326.774 ,00
    30/3/2015 553,1600 0,42% 549,4800 553,1600 540,9000 122.368.391 ,00
    27/3/2015 550,8600 0,15% 551,7100 558,7600 543,3300 283.418.115 ,00
    26/3/2015 550,0600 -4,39% 571,5400 571,5400 550,0600 232.947.631 ,00
    24/3/2015 575,3100 3,23% 558,3500 576,2600 557,6700 225.762.433 ,00
    23/3/2015 557,3100 3,48% 539,8600 557,8700 537,7700 380.071.592 ,00
    20/3/2015 538,5700 3,45% 524,2400 546,3000 524,2400 657.982.734 ,00
    19/3/2015 520,6100 -1,86% 534,5600 539,1300 520,0700 197.726.395 ,00
    18/3/2015 530,4900 -3,97% 550,0400 550,0400 526,7800 181.925.709 ,00
    17/3/2015 552,4000 1,18% 551,6300 565,0100 551,6300 139.547.525 ,00
    16/3/2015 545,9400 -0,92% 551,9600 553,9300 529,9400 169.391.805 ,00
    13/3/2015 550,9900 -2,96% 567,1600 573,0500 550,4700 145.744.268 ,00
    12/3/2015 567,8100 -0,29% 571,7300 579,4200 564,1200 129.654.108 ,00
    11/3/2015 569,4500 -2,69% 584,5900 584,5900 569,4500 176.397.894 ,00
    10/3/2015 585,2000 0,28% 584,8800 606,7300 583,5400 151.253.934 ,00
    09/3/2015 583,5700 -4,31% 606,8900 606,8900 580,9400 104.403.360 ,00
    06/3/2015 609,8700 -0,96% 613,0100 624,5000 605,7800 110.484.596 ,00
    05/3/2015 615,7900 1,79% 602,8700 616,5000 598,8400 191.010.075 ,00
    04/3/2015 604,9600 -1,38% 614,8600 617,1800 595,8800 172.133.299 ,00
    03/3/2015 613,4300 0,55% 613,0300 625,3300 612,6100 129.609.460 ,00
    02/3/2015 610,0800 -2,68% 622,0900 622,0900 605,0900 111.251.478 ,00
    27/2/2015 626,8600 -3,28% 644,8500 644,8500 617,1100 164.456.670 ,00
    26/2/2015 648,1400 -1,95% 658,1200 658,1200 640,7000 154.626.811 ,00
    25/2/2015 661,0600 -2,78% 679,0700 685,0400 656,4500 217.033.387 ,00
    24/2/2015 679,9700 10,75% 615,0000 680,6100 614,8200 334.033.476 ,00
    20/2/2015 613,9700 -0,17% 617,9100 627,8700 603,6800 371.648.769 ,00
    19/2/2015 615,0000 1,35% 610,0100 639,2300 596,9300 360.488.188 ,00
    18/2/2015 606,7900 1,08% 601,8400 625,1700 601,8400 214.344.204 ,00
    17/2/2015 600,3100 -3,77% 621,7100 625,0500 590,4200 235.447.487 ,00
    16/2/2015 623,8000 -4,70% 650,4100 650,4100 616,6400 135.800.673 ,00
    13/2/2015 654,5900 6,58% 614,9800 670,8200 614,9800 325.678.315 ,00
    12/2/2015 614,1500 7,85% 569,6300 614,1500 569,6300 186.359.877 ,00
    11/2/2015 569,4400 -3,90% 589,0000 589,0000 563,2100 156.626.611 ,00
    10/2/2015 592,5500 8,08% 552,0400 599,2600 551,2500 214.677.062 ,00
    09/2/2015 548,2300 -5,62% 580,1000 580,1000 541,8600 155.734.938 ,00
    06/2/2015 580,8500 -2,49% 598,7500 605,2300 568,7000 177.280.737 ,00
    05/2/2015 595,6700 -4,38% 621,9300 621,9300 555,5400 237.628.404 ,00
    04/2/2015 622,9400 1,65% 608,6300 637,0300 598,4400 376.006.843 ,00
    03/2/2015 612,8200 12,33% 547,3400 615,9700 547,3400 394.919.734 ,00
    02/2/2015 545,5500 4,57% 522,7000 558,2300 522,7000 216.999.459 ,00
    30/1/2015 521,6900 -1,47% 531,5800 545,8800 516,7100 256.911.074 ,00
    29/1/2015 529,4900 4,00% 511,1300 531,9200 508,2800 305.269.971 ,00
    28/1/2015 509,1400 -11,79% 575,1000 575,1000 507,6800 317.665.749 ,00
    27/1/2015 577,2100 -4,91% 606,4700 609,2000 557,8500 292.208.349 ,00
    26/1/2015 607,0100 -5,30% 638,1900 638,7200 596,4300 152.017.549 ,00
    23/1/2015 640,9700 6,44% 606,1400 644,9000 606,1400 256.607.545 ,00
    22/1/2015 602,2000 1,12% 599,9200 605,2400 594,0500 80.054.873 ,00
    21/1/2015 595,5500 -2,51% 608,6900 608,6900 591,5700 69.709.937 ,00
    20/1/2015 610,8800 -1,38% 619,6300 621,9500 610,2000 60.232.665 ,00
    19/1/2015 619,4200 1,97% 605,0300 620,1700 599,3600 81.330.048 ,00
    16/1/2015 607,4300 -2,19% 615,5900 616,6300 595,3700 125.041.686 ,00
    15/1/2015 621,0200 -2,08% 637,7100 640,0100 620,8500 124.788.405 ,00
    14/1/2015 634,2300 -1,56% 638,8200 652,4500 634,1300 70.031.340 ,00
    13/1/2015 644,2900 3,75% 621,0400 652,4400 619,0300 111.592.621 ,00
    12/1/2015 621,0000 3,52% 601,5100 628,5000 596,0100 117.270.621 ,00
    09/1/2015 599,9100 2,00% 591,2800 605,9300 588,6500 71.588.973 ,00
    08/1/2015 588,1400 -1,84% 603,4700 613,0300 584,1600 65.112.713 ,00
    07/1/2015 599,1600 -1,42% 606,1600 606,1600 582,9500 108.501.277 ,00
    05/1/2015 607,8000 -5,67% 641,8400 643,0800 607,8000 66.630.354 ,00
    02/1/2015 644,3100 1,28% 637,3100 648,2600 635,7200 38.998.759 ,00
    31/12/2014 636,1400 1,09% 624,1900 636,1900 624,1900 34.346.777 ,00
    30/12/2014 629,3000 -1,29% 635,4600 644,2300 627,0600 119.403.594 ,00
    29/12/2014 637,5000 -3,53% 658,5700 658,5700 578,5200 157.628.909 ,00
    23/12/2014 660,8500 -1,38% 671,1800 671,2000 651,9200 67.746.873 ,00
    22/12/2014 670,1000 1,39% 667,0800 678,1000 658,5200 76.136.057 ,00
    19/12/2014 660,9300 -1,38% 673,8700 683,2000 660,7500 100.174.890 ,00
    18/12/2014 670,2100 1,15% 660,7900 673,3500 640,0200 88.388.538 ,00
    17/12/2014 662,6000 3,18% 649,1600 665,3800 646,0600 91.782.131 ,00
    16/12/2014 642,1800 -0,82% 645,6300 654,7200 640,9400 92.187.006 ,00
    15/12/2014 647,5200 1,67% 638,3700 657,2400 638,3700 98.153.708 ,00
    12/12/2014 636,9000 -0,18% 633,5600 650,8500 625,4600 158.709.269 ,00
    11/12/2014 638,0400 -7,60% 689,1000 695,4300 629,9000 195.215.918 ,00
    10/12/2014 690,5400 -1,32% 693,5400 699,4000 668,5000 215.299.731 ,00
    09/12/2014 699,7700 -12,90% 803,0200 803,0200 696,3900 258.712.285 ,00
    08/12/2014 803,4200 0,19% 802,5400 813,4500 795,2900 57.950.974 ,00
    05/12/2014 801,9200 4,19% 770,6200 801,9200 770,6200 68.238.625 ,00
    04/12/2014 769,6700 -1,77% 786,7200 794,7900 769,6400 67.964.125 ,00
    03/12/2014 783,5600 1,67% 765,3700 787,0500 763,4000 92.491.699 ,00
    02/12/2014 770,6900 2,73% 748,7500 777,0600 748,7500 76.471.422 ,00
    01/12/2014 750,2300 0,10% 746,8900 758,3500 745,4600 49.806.858 ,00
    28/11/2014 749,4500 1,16% 744,1500 761,4700 743,8400 61.440.708 ,00
    27/11/2014 740,8800 -2,48% 753,4500 753,5300 734,0800 76.249.973 ,00
    26/11/2014 759,7400 1,53% 748,6000 762,2700 732,2800 66.204.591 ,00
    25/11/2014 748,3200 -2,80% 766,9100 773,4700 747,2600 55.316.724 ,00
    24/11/2014 769,8500 -0,45% 768,4900 781,6100 761,9500 55.601.268 ,00
    21/11/2014 773,3200 3,99% 745,5800 774,7400 738,7500 76.609.314 ,00
    20/11/2014 743,6200 0,54% 737,0300 746,6700 731,7500 62.400.346 ,00
    19/11/2014 739,6100 4,01% 714,2600 747,5200 711,8800 67.713.332 ,00
    18/11/2014 711,0700 3,97% 688,0300 714,4600 687,7800 104.347.416 ,00
    17/11/2014 683,9100 -1,12% 692,4200 695,3500 681,9900 30.882.491 ,00
    14/11/2014 691,6600 0,89% 688,4600 702,3000 684,8900 55.390.814 ,00
    13/11/2014 685,5400 1,10% 680,7400 690,8600 675,2100 76.532.335 ,00
    12/11/2014 678,0700 -2,44% 691,9700 700,1900 678,0600 91.925.249 ,00
    11/11/2014 695,0500 -0,93% 706,2400 711,2200 692,2000 68.005.769 ,00
    10/11/2014 701,5500 -1,08% 707,3000 708,3000 690,9000 86.315.354 ,00
    07/11/2014 709,1900 -5,45% 748,2100 748,9600 709,1900 87.931.111 ,00
    06/11/2014 750,0400 0,28% 750,4700 757,8100 742,2500 60.806.583 ,00
    05/11/2014 747,9700 1,37% 736,6600 750,0400 732,3000 45.485.744 ,00
    04/11/2014 737,8300 0,32% 737,9000 752,5200 737,8000 47.998.447 ,00
    03/11/2014 735,5000 2,55% 718,3300 735,7600 711,7300 56.750.995 ,00
    31/10/2014 717,2300 0,98% 717,7500 731,6700 710,3500 110.661.953 ,00
    30/10/2014 710,2400 -3,05% 730,6200 737,2300 692,4500 164.210.332 ,00
    29/10/2014 732,5500 -2,51% 757,8400 763,5700 730,5700 109.076.066 ,00
    27/10/2014 751,4400 -3,34% 782,0300 804,1200 739,3200 172.049.496 ,00
    24/10/2014 777,4200 0,20% 780,8300 791,2300 771,2100 124.153.686 ,00
    23/10/2014 775,8600 -0,17% 768,0600 782,4800 756,3900 70.578.408 ,00
    22/10/2014 777,2000 -0,07% 782,6000 784,3500 769,6200 81.640.749 ,00
    21/10/2014 777,7100 5,62% 737,3700 778,3400 737,2300 120.991.918 ,00
    20/10/2014 736,3000 1,14% 736,6700 745,9000 722,4500 73.269.913 ,00
    17/10/2014 727,9700 7,28% 686,6100 733,9400 682,9800 210.071.060 ,00
    16/10/2014 678,5800 -2,36% 705,3800 706,4000 668,0400 172.566.274 ,00
    15/10/2014 694,9600 -6,24% 746,0800 748,8400 665,3600 229.983.552 ,00
    14/10/2014 741,2100 -5,62% 780,6200 781,5000 737,7000 146.405.845 ,00
    13/10/2014 785,3300 0,24% 783,8500 792,3100 778,2300 67.279.522 ,00
    10/10/2014 783,4800 -2,09% 794,7700 797,3400 778,3800 138.779.721 ,00
    09/10/2014 800,2400 1,76% 797,3700 807,3200 790,3400 89.336.625 ,00
    08/10/2014 786,3800 -0,45% 786,8600 794,4400 781,8500 67.431.809 ,00
    07/10/2014 789,9600 -2,22% 806,9100 811,7800 787,7500 95.414.046 ,00
    06/10/2014 807,9100 -1,29% 821,8000 827,9900 807,8800 37.058.351 ,00
    03/10/2014 818,4900 -0,83% 824,6900 826,4200 808,2500 95.143.671 ,00
    02/10/2014 825,3600 -0,25% 831,7900 848,7600 821,2700 128.270.904 ,00
    01/10/2014 827,4300 0,23% 839,7000 853,2400 825,5000 108.925.995 ,00
    30/9/2014 825,5200 0,80% 821,8700 832,5600 816,1000 76.775.124 ,00
    29/9/2014 818,9400 -3,07% 845,2700 849,4400 814,0100 79.030.190 ,00
    26/9/2014 844,8500 -0,02% 841,9100 848,9900 835,4200 62.948.110 ,00
    25/9/2014 845,0200 -1,55% 867,2300 873,0300 841,5200 87.130.322 ,00
    24/9/2014 858,2900 0,08% 861,5800 866,3500 846,4800 73.047.455 ,00
    23/9/2014 857,6000 -2,61% 877,6000 877,6000 856,4200 70.924.247 ,00
    22/9/2014 880,5800 0,00% 885,5400 889,6300 877,0600 83.308.449 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΧΑ 2,8250 5,21 % 0,1400 1.029.025
    ΜΕΒΑ 6,4500 4,88 % 0,3000 1.980
    ΒΙΟΣΚ 2,8200 4,83 % 0,1300 25.628
    ΜΙΓ 4,3600 4,56 % 0,1900 25.876
    ΙΝΛΙΦ 5,1400 4,26 % 0,2100 7.627
    ΚΑΙΡΟΜΕΖ 0,4300 4,12 % 0,0170 284.482
    ΕΛΠΕ 8,6000 3,99 % 0,3300 518.250
    CREDIA 1,5260 3,81 % 0,0560 1.321.517
    ΚΟΡΔΕ 0,5000 3,73 % 0,0180 1.705
    ΒΙΟ 6,6000 3,45 % 0,2200 251.523
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΚ 7,9000 -6,51 % -0,5500 101
    ΜΙΝ 0,5980 -4,78 % -0,0300 101
    ΞΥΛΠ 0,4600 -4,56 % -0,0220 305
    ΚΑΡΕΛ 334,0000 -4,02 % -14,0000 195
    ΠΕΡΦ 5,9600 -2,13 % -0,1300 50.308
    AEM 6,1600 -1,91 % -0,1200 98.976
    ΦΡΙΓΟ 0,5260 -1,87 % -0,0100 73.783
    ΑΛΜΥ 4,9900 -1,77 % -0,0900 29.693
    ΧΑΙΔΕ 0,9950 -1,49 % -0,0150 91
    ΟΡΙΛΙΝΑ 0,8280 -1,43 % -0,0120 44.653
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9700 1,01 % 0,0700 39.019.236
    ΕΥΡΩΒ 3,2440 -0,12 % -0,0040 31.133.931
    ΑΛΦΑ 3,4680 -0,72 % -0,0250 24.911.790
    ΕΤΕ 12,2700 1,40 % 0,1700 18.492.787
    MTLN 51,4500 0,49 % 0,2500 13.905.447
    TITC 36,8500 1,80 % 0,6500 7.907.178
    BOCHGR 7,4800 -0,27 % -0,0200 7.488.824
    ΟΠΑΠ 19,2100 0,79 % 0,1500 6.396.655
    ΟΤΕ 16,6000 0,91 % 0,1500 5.386.233
    ΕΛΠΕ 8,6000 3,99 % 0,3300 4.421.246
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,2440 -0,12 % 9.565.921 31,13εκ.
    ΑΛΦΑ 3,4680 -0,72 % 7.146.677 24,91εκ.
    ΠΕΙΡ 6,9700 1,01 % 5.639.276 39,02εκ.
    ΕΤΕ 12,2700 1,40 % 1.517.478 18,49εκ.
    CREDIA 1,5260 3,81 % 1.321.517 2,00εκ.
    ΕΛΧΑ 2,8250 5,21 % 1.029.025 2,84εκ.
    ΙΝΛΟΤ 1,2240 0,00 % 1.019.965 1,24εκ.
    BOCHGR 7,4800 -0,27 % 999.956 7,49εκ.
    ΕΛΠΕ 8,6000 3,99 % 518.250 4,42εκ.
    ΟΠΑΠ 19,2100 0,79 % 333.496 6,40εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 1,3900 0,36 % 18.890 0,62 %
    ΦΑΙΣ 3,5550 3,04 % 261.654 0,57 %
    ΦΡΛΚ 4,5600 2,47 % 280.711 0,55 %
    ΠΕΙΡ 6,9700 1,01 % 5.639.276 0,45 %
    ΠΕΡΦ 5,9600 -2,13 % 50.308 0,36 %
    ΑΛΦΑ 3,4680 -0,72 % 7.146.677 0,31 %
    ΚΥΡΙΟ 2,2500 -0,88 % 21.728 0,29 %
    TITC 36,8500 1,80 % 215.463 0,28 %
    ΕΛΧΑ 2,8250 5,21 % 1.029.025 0,27 %
    ΕΥΡΩΒ 3,2440 -0,12 % 9.565.921 0,26 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΑΑΚ 7,9000 -6,51 % 101 24,85 %
    ΑΤΕΚ 1,3900 1,46 % 2.879 14,60 %
    ΧΑΙΔΕ 0,9950 -1,49 % 91 12,87 %
    ΛΑΝΑΚ 1,4500 2,84 % 5.088 11,35 %
    ΞΥΛΠ 0,4600 -4,56 % 305 9,96 %
    ΜΙΝ 0,5980 -4,78 % 101 9,24 %
    ΚΕΚΡ 2,1900 0,00 % 12.870 7,76 %
    ΝΤΟΠΛΕΡ 0,6700 0,00 % 550 7,46 %
    ΕΛΧΑ 2,8250 5,21 % 1.029.025 6,52 %
    ΝΑΥΠ 1,2100 1,26 % 20.567 6,28 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%