Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.023,05 -0,47 -9,46  Τζίρος: 154,80 εκ€

Συνεχης ενημερωση

    FTSE/ΧΑ ΔΙΕΘΝΟΥΣ ΔΡΑΣ/ΣΗΣ (FTSEGT)

    2.046,30

    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
    19/6/2020 2046,3000 1,09% 2028,6700 2061,8100 2028,6700 5.610.265 ,00
    18/6/2020 2024,1900 -1,58% 2055,7100 2062,0700 2021,2700 4.396.129 ,00
    17/6/2020 2056,7600 -0,55% 2066,8700 2077,4400 2049,8800 3.274.620 ,00
    16/6/2020 2068,0800 3,29% 2011,0000 2068,0800 2010,2100 3.127.901 ,00
    15/6/2020 2002,2300 0,38% 1992,0300 2002,2300 1958,3600 2.626.367 ,00
    12/6/2020 1994,6600 0,83% 1970,9300 1999,8700 1964,2400 3.619.300 ,00
    11/6/2020 1978,2200 -1,08% 1987,8200 1987,8200 1964,4000 3.993.134 ,00
    10/6/2020 1999,8300 -1,68% 2033,2400 2049,2000 1996,6800 4.025.365 ,00
    09/6/2020 2033,9200 -1,26% 2053,7300 2064,4900 2032,4200 4.198.672 ,00
    05/6/2020 2059,8100 0,75% 2051,3200 2062,1000 2048,0700 4.314.449 ,00
    04/6/2020 2044,5100 -0,30% 2053,5800 2053,5800 2021,1200 3.552.663 ,00
    03/6/2020 2050,5900 -0,98% 2072,1900 2079,7800 2045,8400 4.178.797 ,00
    02/6/2020 2070,8100 0,91% 2058,3600 2072,5700 2047,9600 3.641.195 ,00
    01/6/2020 2052,1400 0,46% 2045,1200 2065,1000 2043,4700 3.464.711 ,00
    29/5/2020 2042,7500 -0,78% 2049,6000 2052,9100 2026,0100 7.048.113 ,00
    28/5/2020 2058,7900 0,43% 2053,4000 2059,6400 2031,6700 5.050.828 ,00
    27/5/2020 2049,9800 2,48% 2004,2500 2049,9800 2001,0800 5.803.894 ,00
    26/5/2020 2000,4500 1,47% 1977,6200 2005,9800 1975,5300 2.701.536 ,00
    25/5/2020 1971,4400 1,44% 1948,0200 1979,1500 1947,1900 1.777.370 ,00
    22/5/2020 1943,5500 -0,39% 1937,8000 1958,2400 1930,2600 2.168.906 ,00
    21/5/2020 1951,1500 -0,15% 1957,8400 1970,4100 1936,8400 1.922.360 ,00
    20/5/2020 1954,1700 1,57% 1925,3000 1961,6600 1916,8200 2.174.738 ,00
    19/5/2020 1923,9600 0,02% 1927,1900 1940,4700 1911,4700 2.776.099 ,00
    18/5/2020 1923,5600 2,23% 1886,5000 1924,2800 1886,4500 1.819.566 ,00
    15/5/2020 1881,6500 0,07% 1883,7900 1911,0900 1880,4200 2.671.601 ,00
    14/5/2020 1880,3000 0,81% 1867,9000 1883,1400 1861,5400 2.613.122 ,00
    13/5/2020 1865,2500 0,97% 1845,4900 1873,2100 1842,5700 3.128.261 14.002.197,65
    12/5/2020 1847,3300 0,41% 1839,5100 1870,0500 1834,5800 4.170.909 ,00
    11/5/2020 1839,7700 -0,75% 1861,4500 1874,1800 1839,7700 2.419.558 ,00
    08/5/2020 1853,5900 -0,05% 1856,8600 1873,7800 1853,5900 2.639.536 ,00
    07/5/2020 1854,5100 0,12% 1856,4600 1860,4600 1833,6000 3.350.593 ,00
    06/5/2020 1852,2200 -1,54% 1879,1000 1879,1000 1852,2200 3.499.226 ,00
    05/5/2020 1881,2700 1,22% 1866,0700 1887,2200 1865,9500 2.835.711 ,00
    04/5/2020 1858,5900 -3,11% 1892,6800 1892,7700 1844,8700 5.043.691 ,00
    30/4/2020 1918,3200 -1,42% 1948,8500 1951,5000 1914,8700 3.369.748 ,00
    29/4/2020 1946,0300 1,41% 1922,0900 1946,0800 1896,4300 2.706.000 13.738.091,26
    28/4/2020 1919,0500 1,00% 1896,9700 1923,4100 1896,9700 4.759.929 17.813.543,11
    27/4/2020 1900,0700 1,90% 1873,1100 1906,5700 1873,1100 3.859.176 13.915.254,95
    24/4/2020 1864,7100 -0,77% 1865,7900 1897,5600 1856,7800 3.217.696 16.445.945,98
    23/4/2020 1879,1900 1,57% 1848,5600 1892,6900 1846,6900 3.690.767 19.168.668,82
    22/4/2020 1850,1200 0,40% 1845,7600 1864,1600 1841,0100 3.364.562 16.113.513,31
    21/4/2020 1842,6600 -1,69% 1867,4400 1867,4400 1818,2300 5.183.115 26.362.911,17
    16/4/2020 1874,3900 0,01% 1877,3000 1888,1400 1865,6000 4.877.364 22.614.245,28
    15/4/2020 1874,2800 -2,38% 1918,4301 1918,4301 1872,4600 5.630.138 20.252.590,04
    14/4/2020 1920,0400 3,53% 1852,7600 1920,0500 1840,7300 5.805.229 19.539.222,31
    09/4/2020 1854,6100 -0,47% 1857,7500 1900,3500 1846,2600 6.657.049 23.858.605,97
    08/4/2020 1863,3000 1,17% 1835,2700 1866,1600 1818,0600 5.779.168 22.281.976,53
    07/4/2020 1841,7100 2,33% 1808,6500 1872,4600 1808,6500 5.142.096 22.958.976,21
    06/4/2020 1799,8100 8,07% 1681,8500 1803,4600 1681,8500 4.484.463 21.593.706,94
    03/4/2020 1665,3700 -0,42% 1666,3300 1676,5000 1646,8900 2.809.032 16.884.946,78
    02/4/2020 1672,3300 3,93% 1617,8400 1672,3300 1617,8400 3.691.472 20.120.192,35
    01/4/2020 1609,0900 -2,69% 1648,5800 1650,0400 1599,5400 4.118.234 26.177.039,54
    31/3/2020 1653,5200 -1,60% 1687,9900 1727,3800 1653,5200 4.467.002 24.914.974,96
    30/3/2020 1680,4200 1,43% 1655,9000 1681,5400 1643,3200 3.407.078 18.770.223,14
    27/3/2020 1656,7700 -3,82% 1714,0500 1714,0500 1649,0000 3.485.075 19.201.076,34
    26/3/2020 1722,5000 2,34% 1675,3000 1726,0900 1667,4400 6.158.968 37.834.343,38
    24/3/2020 1683,1700 6,06% 1587,1400 1702,7900 1587,1400 4.567.393 27.694.290,18
    23/3/2020 1586,9300 -5,88% 1679,1600 1679,1600 1586,6900 2.793.707 14.126.004,40
    20/3/2020 1686,1100 5,19% 1608,3900 1710,2700 1608,3900 7.166.113 38.187.541,47
    19/3/2020 1602,8800 7,18% 1496,1200 1643,6900 1496,1200 5.606.437 25.147.558,73
    18/3/2020 1495,4400 -0,62% 1500,3200 1503,0400 1465,4300 5.414.603 24.324.496,97
    17/3/2020 1504,8200 0,78% 1494,8300 1550,3800 1477,2400 7.125.569 37.033.431,79
    16/3/2020 1493,1900 -8,73% 1634,7400 1635,1800 1458,3100 5.695.695 21.755.869,28
    13/3/2020 1635,9400 1,75% 1612,6700 1668,7800 1612,0100 6.617.520 30.504.265,44
    12/3/2020 1607,8000 -8,53% 1758,4400 1758,7100 1607,8000 6.750.764 33.878.721,34
    11/3/2020 1757,8300 -3,05% 1811,1600 1837,6800 1738,4200 7.612.722 35.454.214,10
    10/3/2020 1813,1600 5,13% 1730,0400 1835,9700 1730,0400 8.691.616 33.529.705,12
    09/3/2020 1724,6600 -9,82% 1909,4600 1909,4600 1651,9600 11.181.212 58.423.057,35
    06/3/2020 1912,5300 -4,91% 1989,2300 1989,3300 1903,2300 10.246.902 44.539.282,47
    05/3/2020 2011,3200 -6,23% 2157,9300 2157,9300 1999,4300 10.773.614 45.457.542,18
    04/3/2020 2144,8799 0,90% 2109,7100 2159,0801 2106,8601 6.383.871 44.928.689,24
    03/3/2020 2125,8100 5,31% 2018,5700 2149,2100 2018,5700 8.919.361 71.022.008,50
    28/2/2020 2018,5800 -4,11% 2100,9100 2100,9100 1980,0400 9.226.858 64.118.651,45
    27/2/2020 2105,1100 -4,37% 2187,0000 2209,4300 2105,0700 6.856.787 46.583.443,92
    26/2/2020 2201,3400 -2,59% 2243,1700 2243,1700 2155,9100 8.304.035 52.451.901,00
    25/2/2020 2259,8000 1,43% 2213,3700 2272,7100 2190,8500 7.437.992 37.234.758,75
    24/2/2020 2227,9399 -7,46% 2385,4500 2385,4500 2193,5000 10.099.168 53.864.861,52
    21/2/2020 2407,5600 -2,22% 2462,8900 2465,4700 2407,5600 2.637.412 19.038.950,98
    20/2/2020 2462,2000 -0,21% 2479,8600 2480,3800 2458,1200 3.563.180 30.368.614,03
    19/2/2020 2467,3100 0,60% 2458,1700 2481,6900 2458,1700 4.086.368 39.051.296,28
    18/2/2020 2452,6600 -0,59% 2464,1800 2467,5900 2451,2200 2.945.228 22.720.190,20
    17/2/2020 2467,2800 -0,17% 2474,6600 2484,3700 2467,2800 1.998.438 11.303.133,97
    14/2/2020 2471,5800 -0,39% 2473,7200 2482,0500 2469,8800 2.291.542 17.261.862,57
    13/2/2020 2481,3400 0,62% 2467,7200 2481,3400 2446,7300 3.086.177 24.821.892,51
    12/2/2020 2466,0600 -0,96% 2489,9500 2495,9600 2466,0600 2.869.126 23.590.004,07
    11/2/2020 2489,8500 1,24% 2462,5100 2491,1800 2462,5100 2.540.067 19.526.204,68
    10/2/2020 2459,3700 -0,87% 2484,6000 2484,8600 2453,6700 2.369.234 15.898.253,56
    07/2/2020 2480,8900 -0,05% 2483,8200 2486,8800 2475,0300 2.215.451 16.276.307,20
    06/2/2020 2482,1700 0,27% 2480,2700 2491,3600 2472,4100 2.513.545 16.889.426,68
    05/2/2020 2475,4000 0,51% 2467,6600 2489,8700 2461,7500 2.750.946 18.754.274,55
    04/2/2020 2462,9500 1,35% 2458,3500 2465,7400 2453,4800 3.467.236 28.119.080,52
    03/2/2020 2430,2000 -0,51% 2434,1800 2453,4400 2420,6700 3.596.994 26.941.744,50
    31/1/2020 2442,5701 -1,31% 2476,5601 2481,3601 2434,8000 4.113.141 ,00
    30/1/2020 2474,9000 -1,15% 2494,2400 2494,2400 2457,1100 3.658.561 20.992.434,74
    29/1/2020 2503,8000 -0,19% 2508,0600 2518,9700 2503,6300 1.808.407 10.486.640,67
    28/1/2020 2508,5300 -0,58% 2521,4000 2528,8300 2501,7400 2.043.079 17.200.058,87
    27/1/2020 2523,1400 -1,21% 2546,6600 2546,8900 2509,8500 2.549.507 16.890.744,86
    24/1/2020 2553,9600 0,71% 2541,7800 2559,7400 2536,7700 3.717.611 24.733.375,91
    23/1/2020 2535,9500 -0,69% 2549,1200 2549,5800 2532,3500 2.620.471 14.652.585,06
    22/1/2020 2553,6300 0,37% 2543,6500 2560,3800 2538,3400 4.640.769 29.931.114,58
    21/1/2020 2544,2800 0,14% 2535,8900 2546,9200 2511,6400 9.141.200 69.788.425,99
    20/1/2020 2540,7400 1,00% 2515,4900 2540,7400 2513,9000 3.179.981 20.057.559,29
    17/1/2020 2515,4700 0,33% 2504,2000 2515,4700 2497,1500 2.642.106 21.400.184,52
    16/1/2020 2507,1800 0,83% 2491,5000 2507,3100 2484,6200 2.712.868 23.935.121,04
    15/1/2020 2486,4400 -0,09% 2489,0600 2493,0300 2479,2500 3.137.961 19.222.529,47
    14/1/2020 2488,6000 0,31% 2480,7700 2488,6500 2472,5100 3.252.667 23.842.176,04
    13/1/2020 2481,0200 -0,05% 2474,3100 2492,3200 2468,7200 2.570.428 12.427.619,08
    10/1/2020 2482,3800 -0,21% 2487,3000 2495,5700 2479,7000 2.954.084 18.636.525,51
    09/1/2020 2487,7200 0,80% 2477,9000 2491,5600 2475,5000 4.300.162 21.175.305,65
    08/1/2020 2467,9000 -0,87% 2475,6400 2475,6400 2450,0500 3.264.880 17.663.440,17
    07/1/2020 2489,6500 0,03% 2480,5100 2502,5300 2480,5100 3.642.546 22.813.947,31
    03/1/2020 2488,8900 -1,39% 2512,1400 2512,1400 2468,2600 2.432.692 15.542.410,17
    02/1/2020 2524,0700 1,68% 2489,8900 2524,2300 2477,4700 3.138.617 15.202.395,75
    31/12/2019 2482,4600 -0,03% 2483,9400 2487,5400 2473,8300 1.679.061 13.945.197,54
    30/12/2019 2483,2000 -0,32% 2492,8800 2496,2600 2465,0800 2.394.401 14.454.485,21
    27/12/2019 2491,0600 -0,06% 2488,9800 2497,0200 2476,1300 1.728.231 10.640.317,48
    23/12/2019 2492,5000 2,56% 2436,2600 2492,5000 2430,2300 4.371.633 17.126.958,73
    20/12/2019 2430,2700 -0,60% 2441,1900 2445,3900 2427,3400 5.998.081 34.458.110,78
    19/12/2019 2444,8900 -0,60% 2455,0700 2457,6200 2441,8200 4.400.513 21.607.228,62
    18/12/2019 2459,5400 1,50% 2420,4199 2459,5400 2416,6699 12.296.239 44.719.656,24
    17/12/2019 2423,2900 1,44% 2389,3200 2424,5700 2383,3400 3.951.034 37.311.684,36
    16/12/2019 2388,8999 -0,93% 2411,6001 2417,2600 2382,2200 2.342.902 18.102.415,25
    13/12/2019 2411,3600 0,57% 2408,0700 2420,6800 2402,0700 4.468.470 35.692.493,56
    12/12/2019 2397,7700 -0,13% 2410,6300 2413,3300 2375,0200 3.295.367 23.607.404,88
    11/12/2019 2400,9600 2,34% 2354,5300 2401,4500 2354,5300 3.556.808 28.386.858,30
    10/12/2019 2346,1499 -0,90% 2359,6499 2372,4399 2346,1499 2.995.565 19.048.817,38
    09/12/2019 2367,4500 -0,66% 2383,1600 2387,9400 2358,4300 2.880.578 18.439.976,90
    06/12/2019 2383,1500 -1,22% 2406,1900 2410,3700 2382,6200 3.527.702 17.771.700,36
    05/12/2019 2412,5800 -0,78% 2426,5900 2428,8300 2404,1600 2.708.623 16.677.248,82
    04/12/2019 2431,5800 1,30% 2398,7500 2431,9100 2395,8400 2.536.159 19.252.698,14
    03/12/2019 2400,2600 -1,39% 2436,0100 2441,1500 2383,6100 3.031.501 22.424.242,57
    02/12/2019 2434,1900 -0,38% 2436,1800 2452,9200 2434,1900 2.469.878 14.747.817,02
    29/11/2019 2443,4400 -0,10% 2435,6100 2451,6100 2430,7700 4.203.770 22.511.863,81
    28/11/2019 2446,0000 0,03% 2445,8100 2450,9300 2434,2500 2.140.886 12.193.660,58
    27/11/2019 2445,2700 0,23% 2443,0100 2458,1200 2438,3200 2.382.956 17.753.404,40
    26/11/2019 2439,7000 -1,00% 2454,0900 2461,2800 2437,0700 4.215.430 40.771.544,81
    25/11/2019 2464,3700 0,94% 2455,4500 2467,3500 2441,5900 2.504.191 19.681.896,32
    22/11/2019 2441,3000 0,09% 2448,9000 2450,1600 2436,5400 2.047.974 16.671.810,13
    21/11/2019 2439,1700 -1,12% 2469,2900 2469,3900 2438,0600 2.404.285 19.393.634,88
    20/11/2019 2466,7600 0,57% 2456,5900 2469,7500 2438,4800 3.949.931 36.005.031,30
    19/11/2019 2452,8800 0,36% 2449,9400 2456,1000 2437,1200 3.134.355 28.353.159,81
    18/11/2019 2443,9900 0,08% 2435,8600 2462,2600 2434,8500 3.458.642 20.024.785,95
    15/11/2019 2442,1300 0,13% 2443,7800 2451,6900 2431,8500 3.423.898 21.954.666,41
    14/11/2019 2438,8700 0,83% 2421,4900 2443,4600 2419,1900 4.746.493 20.631.525,86
    13/11/2019 2418,7500 0,07% 2415,0300 2420,2800 2394,3700 2.101.796 14.613.899,16
    12/11/2019 2417,0400 0,59% 2397,8000 2417,0400 2396,5200 2.669.459 25.316.029,72
    11/11/2019 2402,7700 -0,87% 2427,8900 2427,8900 2391,9700 2.537.784 15.329.668,64
    08/11/2019 2423,7600 -0,24% 2427,7000 2429,0500 2417,2400 3.820.430 19.330.542,20
    07/11/2019 2429,5200 0,64% 2407,6000 2431,4100 2407,6000 2.342.364 15.846.395,39
    06/11/2019 2414,0700 -1,01% 2429,0900 2433,0500 2397,7600 2.759.787 19.849.934,11
    05/11/2019 2438,7800 -0,07% 2436,6200 2441,5300 2406,5900 3.215.655 25.066.221,10
    04/11/2019 2440,5400 0,73% 2422,5300 2440,5400 2420,0200 2.459.342 21.905.516,45
    01/11/2019 2422,9700 -0,25% 2426,6700 2428,6400 2414,8500 1.591.716 9.369.792,72
    31/10/2019 2429,0200 0,54% 2416,7200 2429,0200 2405,4700 2.358.487 16.090.088,14
    30/10/2019 2415,8999 0,16% 2409,7100 2415,8999 2398,1001 2.787.219 21.241.032,19
    29/10/2019 2411,9600 -0,08% 2416,9900 2424,9100 2403,1300 2.321.768 24.120.092,11
    25/10/2019 2413,8500 -0,39% 2417,0500 2417,0500 2393,3000 2.229.519 13.438.984,43
    24/10/2019 2423,2100 0,43% 2411,5700 2427,2900 2410,4400 3.535.910 30.758.937,18
    23/10/2019 2412,8800 -0,07% 2414,6500 2414,6500 2393,6500 2.974.357 19.150.927,90
    22/10/2019 2414,6200 0,98% 2400,8000 2416,2400 2391,8200 4.953.769 24.948.571,94
    18/10/2019 2391,2300 0,23% 2385,2700 2391,8300 2370,5900 1.752.496 14.336.929,26
    17/10/2019 2385,6400 0,40% 2373,3600 2395,5100 2372,6000 3.191.139 27.038.150,49
    16/10/2019 2376,1800 0,22% 2360,7200 2382,6200 2357,1200 2.992.825 24.054.336,97
    15/10/2019 2370,9000 0,89% 2347,2100 2371,0800 2345,8800 2.783.042 21.951.079,09
    14/10/2019 2349,8900 -0,32% 2358,7300 2361,1600 2344,3200 1.794.962 11.961.279,41
    11/10/2019 2357,3300 1,44% 2327,9700 2357,4000 2325,3500 3.870.951 20.192.131,38
    10/10/2019 2323,7600 0,16% 2321,4700 2332,7400 2312,6400 2.930.374 17.340.740,89
    09/10/2019 2319,9800 0,93% 2300,7200 2322,7500 2297,5200 2.561.771 13.761.048,03
    08/10/2019 2298,6400 0,25% 2289,9500 2301,5400 2281,2500 2.433.215 15.385.142,62
    07/10/2019 2292,8500 0,62% 2279,9500 2300,1100 2279,9500 2.294.716 10.080.077,54
    04/10/2019 2278,6900 0,21% 2281,8400 2301,4300 2263,7400 2.967.423 15.810.072,29
    03/10/2019 2273,8700 -0,99% 2286,8900 2307,8100 2273,3300 4.200.484 22.710.662,73
    02/10/2019 2296,7200 -2,59% 2348,5000 2348,5000 2295,9400 5.455.355 37.320.432,66
    01/10/2019 2357,8000 -0,57% 2363,2100 2367,6500 2353,2400 3.250.640 12.627.991,50
    30/9/2019 2371,2800 -0,38% 2378,1800 2386,0200 2360,3000 5.793.848 20.219.407,17
    27/9/2019 2380,2300 0,75% 2358,7600 2386,9700 2358,5300 3.921.800 18.415.068,73
    26/9/2019 2362,4000 0,49% 2352,8300 2369,9300 2352,8300 3.348.097 14.633.422,36
    25/9/2019 2350,8600 -0,93% 2369,4500 2372,5700 2340,3800 2.637.815 16.711.355,72
    24/9/2019 2372,9000 0,03% 2375,4100 2383,1200 2369,3400 2.540.483 15.175.978,39
    23/9/2019 2372,1100 -1,75% 2409,1600 2409,1600 2372,1100 2.926.325 16.382.425,22
    20/9/2019 2414,2600 0,35% 2401,9800 2414,7500 2381,4900 4.897.415 38.828.962,85
    19/9/2019 2405,8600 0,19% 2397,4700 2406,8800 2387,1100 2.978.656 25.040.705,95
    18/9/2019 2401,2400 1,17% 2384,1000 2406,0100 2379,6500 4.376.329 24.951.008,77
    17/9/2019 2373,5500 -0,88% 2392,8700 2396,1400 2371,1700 3.161.068 18.725.519,80
    16/9/2019 2394,6700 1,09% 2369,6500 2394,7200 2356,9500 3.767.292 28.241.347,71
    13/9/2019 2368,8900 0,86% 2353,8100 2369,6700 2345,4700 3.275.713 18.514.286,30
    12/9/2019 2348,6900 -0,86% 2364,2800 2364,2800 2344,7500 3.297.309 23.621.693,60
    11/9/2019 2368,9700 0,62% 2353,5901 2368,9700 2334,8301 4.149.158 24.138.653,96
    10/9/2019 2354,3300 -0,98% 2378,5800 2378,5800 2344,7500 3.373.496 21.580.930,01
    09/9/2019 2377,7300 -0,61% 2394,9400 2397,0400 2366,1500 2.133.220 13.291.847,08
    06/9/2019 2392,3000 -0,78% 2409,9300 2418,3000 2391,9000 3.104.701 16.853.932,67
    05/9/2019 2411,1700 1,99% 2371,4300 2411,1700 2370,0600 3.640.733 23.271.552,25
    04/9/2019 2364,2200 -1,23% 2397,2800 2408,5900 2360,5800 4.089.254 29.593.039,08
    03/9/2019 2393,5700 -0,53% 2397,7300 2405,9400 2385,5800 2.550.487 17.089.956,16
    02/9/2019 2406,4200 -0,77% 2416,7100 2423,8700 2396,4400 3.617.947 11.116.886,94
    30/8/2019 2425,1200 1,21% 2399,5300 2425,1200 2394,3200 3.839.540 30.208.038,37
    29/8/2019 2396,0100 1,05% 2373,1700 2400,0800 2370,5700 4.962.157 32.538.028,24
    28/8/2019 2371,0500 1,09% 2342,9300 2372,9200 2337,6200 3.464.499 22.498.889,48
    27/8/2019 2345,4700 0,94% 2328,6700 2345,4700 2319,8500 4.372.685 38.012.193,93
    26/8/2019 2323,5300 -0,56% 2317,1100 2336,0600 2304,7700 2.458.946 12.892.981,79
    23/8/2019 2336,6299 -1,50% 2372,2400 2379,6699 2332,9099 3.018.771 16.437.234,44
    22/8/2019 2372,2800 0,95% 2361,8300 2372,9600 2347,8600 2.482.802 16.088.516,82
    21/8/2019 2350,0200 -0,97% 2376,0100 2376,6000 2343,9600 2.393.604 15.978.581,69
    20/8/2019 2373,1400 1,14% 2349,6100 2373,1400 2337,9000 3.453.523 22.351.660,29
    19/8/2019 2346,2800 4,31% 2263,9100 2357,7200 2263,9100 4.038.977 25.595.871,45
    16/8/2019 2249,3200 -1,52% 2278,2100 2291,4500 2249,0100 2.968.984 22.083.745,36
    14/8/2019 2284,0700 -1,57% 2321,7000 2344,1000 2284,0700 3.442.421 20.790.449,77
    13/8/2019 2320,4500 -1,74% 2347,0200 2360,9800 2301,7000 9.032.886 30.574.437,66
    12/8/2019 2361,4600 -0,65% 2375,5900 2403,7000 2343,3500 5.834.366 22.523.171,27
    09/8/2019 2376,9700 -0,86% 2398,3600 2412,6100 2375,0600 2.436.595 13.696.402,98
    08/8/2019 2397,7000 0,77% 2383,9400 2416,1400 2377,7100 3.586.401 24.636.132,64
    07/8/2019 2379,3600 -0,71% 2401,9800 2436,2700 2378,0900 3.335.017 19.144.381,34
    06/8/2019 2396,3100 -0,72% 2411,4000 2428,7100 2396,3100 3.695.298 22.363.992,40
    05/8/2019 2413,8100 -2,47% 2468,9000 2476,7600 2413,8100 5.319.831 26.845.766,85
    02/8/2019 2475,0000 -0,14% 2461,8200 2487,0800 2460,2300 11.444.506 34.039.976,72
    01/8/2019 2478,4100 -0,40% 2488,0600 2496,5200 2478,4100 2.993.163 14.505.099,03
    31/7/2019 2488,2900 0,87% 2461,5400 2497,6800 2461,5400 4.786.276 23.494.212,10
    30/7/2019 2466,8899 -0,73% 2481,0000 2484,7200 2454,1899 3.202.050 12.016.995,63
    29/7/2019 2485,0700 -0,03% 2483,6200 2490,5600 2476,7500 2.741.710 10.782.695,12
    26/7/2019 2485,7700 -0,05% 2491,0200 2494,7400 2477,6400 3.598.176 15.187.309,98
    25/7/2019 2487,1300 1,10% 2469,1000 2500,4700 2468,5700 5.612.643 22.820.814,81
    24/7/2019 2460,1300 0,36% 2448,8200 2480,9300 2447,6200 4.955.089 16.367.630,76
    23/7/2019 2451,3200 0,31% 2448,3400 2458,0200 2436,4900 3.271.007 10.646.914,38
    22/7/2019 2443,7500 -0,20% 2452,9300 2469,6000 2443,7500 3.528.559 19.554.492,35
    19/7/2019 2448,6200 -0,83% 2472,8700 2474,6600 2431,8600 2.933.111 24.418.789,65
    18/7/2019 2469,0600 -0,24% 2475,2500 2487,7400 2465,4500 10.741.895 43.034.397,88
    17/7/2019 2475,0800 0,54% 2450,9600 2477,3800 2445,7000 5.488.452 36.909.089,04
    16/7/2019 2461,9000 0,38% 2449,1700 2467,9900 2441,9400 2.679.007 15.628.147,85
    15/7/2019 2452,6800 -0,32% 2452,9300 2477,0100 2410,4100 2.684.261 17.920.702,51
    12/7/2019 2460,5701 0,24% 2452,2700 2467,8101 2438,6599 2.245.780 15.239.401,99
    11/7/2019 2454,7800 0,93% 2431,6000 2474,9800 2431,6000 4.178.989 21.171.338,16
    10/7/2019 2432,0800 2,10% 2375,9400 2438,0700 2373,2100 3.456.503 17.207.208,84
    09/7/2019 2381,9900 -4,05% 2473,1100 2479,0700 2380,9300 4.553.901 25.800.748,20
    08/7/2019 2482,5600 -0,77% 2515,3700 2517,1200 2468,8800 4.759.495 30.966.522,69
    05/7/2019 2501,7100 0,58% 2491,3400 2504,3700 2483,5800 5.493.277 35.277.962,22
    04/7/2019 2487,2100 0,73% 2458,7500 2487,3900 2452,1300 5.520.329 24.034.320,92
    03/7/2019 2469,0800 1,95% 2424,0500 2469,0800 2420,6200 6.023.063 39.079.226,48
    02/7/2019 2421,8600 0,25% 2428,2500 2428,2500 2409,6800 4.022.191 20.452.442,95
    01/7/2019 2415,8400 1,19% 2388,9100 2418,1700 2384,5400 3.819.159 18.479.587,62
    28/6/2019 2387,4700 0,41% 2398,1000 2404,4700 2382,2700 4.111.144 32.726.476,75
    27/6/2019 2377,6700 0,91% 2353,2600 2392,0800 2347,7000 5.289.431 36.966.611,24
    26/6/2019 2356,1600 0,37% 2333,3400 2357,0400 2323,1600 3.415.773 24.250.228,42
    25/6/2019 2347,4700 -0,05% 2341,7000 2364,5200 2336,6300 3.292.671 19.976.383,58
    24/6/2019 2348,6900 0,84% 2332,7800 2351,2200 2330,6500 3.494.633 21.129.693,23
    21/6/2019 2329,2100 0,11% 2309,5000 2330,6600 2303,8200 5.888.291 42.215.928,43
    20/6/2019 2326,6699 0,22% 2322,5000 2334,2700 2310,8701 4.393.922 23.698.697,93
    19/6/2019 2321,5400 -0,49% 2333,1100 2338,3800 2316,2200 3.498.587 20.936.038,96
    18/6/2019 2332,9200 1,62% 2298,5700 2334,3000 2280,6300 4.758.731 29.715.278,01
    14/6/2019 2295,6600 -0,53% 2304,1800 2311,1800 2289,0800 4.260.594 18.371.675,17
    13/6/2019 2307,8700 0,19% 2316,5800 2326,6800 2299,1100 6.069.143 29.610.799,77
    12/6/2019 2303,5300 -0,81% 2313,1400 2322,8200 2290,4300 4.329.585 22.592.883,14
    11/6/2019 2322,4300 0,18% 2312,6000 2328,7900 2293,5400 5.122.004 26.589.700,24
    10/6/2019 2318,3500 2,18% 2270,2600 2320,8100 2267,4600 4.870.205 24.776.427,30
    07/6/2019 2268,7900 -0,37% 2278,1599 2287,8501 2268,7900 3.289.986 17.234.378,83
    06/6/2019 2277,1500 -0,35% 2280,8200 2295,3700 2273,8400 4.564.334 18.884.760,58
    05/6/2019 2285,0500 0,38% 2279,2500 2287,9400 2265,1900 3.341.637 15.883.148,71
    04/6/2019 2276,3000 -0,80% 2290,0900 2291,1300 2258,7400 4.915.523 37.176.425,27
    03/6/2019 2294,5500 0,72% 2278,2000 2297,4200 2257,5500 6.418.664 37.413.347,74
    31/5/2019 2278,2100 0,39% 2264,4100 2279,5100 2240,6300 5.908.010 38.284.290,59
    30/5/2019 2269,4700 1,53% 2242,7800 2271,9500 2238,7400 5.478.203 32.423.003,84
    29/5/2019 2235,2800 0,74% 2219,1200 2235,2800 2207,1100 3.677.818 28.973.125,88
    28/5/2019 2218,9500 0,94% 2204,8600 2223,6300 2192,8700 7.933.055 75.742.196,39
    27/5/2019 2198,2600 4,25% 2120,4400 2210,0800 2120,4400 5.736.838 35.094.800,52
    24/5/2019 2108,6900 1,15% 2086,4200 2108,9000 2085,1700 2.576.732 15.902.484,09
    23/5/2019 2084,6700 -0,17% 2087,7800 2095,5800 2071,9900 2.581.245 13.977.717,28
    22/5/2019 2088,2800 -1,11% 2106,9400 2125,9100 2088,2800 2.671.326 25.371.484,54
    21/5/2019 2111,7200 1,72% 2079,1800 2112,2800 2079,1800 2.153.220 13.340.754,48
    20/5/2019 2075,9500 -1,01% 2093,6600 2102,3800 2075,6000 1.976.596 14.854.467,43
    17/5/2019 2097,0800 0,55% 2084,7700 2117,3300 2084,7700 1.994.130 14.532.139,12
    16/5/2019 2085,6700 0,34% 2079,1000 2106,3400 2072,7000 2.913.426 18.862.954,91
    15/5/2019 2078,6000 -1,63% 2113,7900 2130,7600 2078,4300 3.407.652 20.741.075,67
    14/5/2019 2112,9800 0,01% 2105,5200 2123,1100 2100,7900 3.049.509 20.011.818,74
    13/5/2019 2112,7900 -0,90% 2131,1000 2146,6700 2111,9500 2.160.900 13.950.208,81
    10/5/2019 2131,8900 -0,22% 2136,7900 2162,0200 2131,8900 2.624.114 14.849.717,29
    09/5/2019 2136,5600 -1,64% 2169,0500 2173,4300 2128,3100 3.227.410 16.730.000,54
    08/5/2019 2172,2900 -1,88% 2210,7200 2212,6400 2172,0800 2.751.179 19.208.947,63
    07/5/2019 2214,0000 0,15% 2212,8900 2233,3300 2207,7700 3.218.209 18.988.413,76
    06/5/2019 2210,7900 -2,01% 2251,3300 2251,3300 2203,8700 3.079.446 19.631.931,71
    03/5/2019 2256,1100 -0,41% 2263,7800 2267,7300 2253,0400 3.222.302 20.726.491,46
    02/5/2019 2265,4400 -0,53% 2277,1000 2278,4800 2263,7500 3.392.683 14.521.280,96
    30/4/2019 2277,4200 0,23% 2278,9900 2287,5800 2274,0400 3.276.108 ,00
    25/4/2019 2272,2600 0,20% 2262,5800 2281,9400 2260,0700 2.584.203 ,00
    24/4/2019 2267,6300 0,12% 2256,3600 2267,6300 2238,7600 5.202.520 ,00
    23/4/2019 2264,9300 -0,62% 2278,9500 2284,7800 2262,5300 3.172.222 ,00
    18/4/2019 2279,1500 0,29% 2266,3800 2279,1500 2259,7000 3.829.204 ,00
    17/4/2019 2272,4800 0,23% 2266,5100 2280,7900 2258,9900 4.216.708 ,00
    16/4/2019 2267,1800 0,85% 2244,9500 2267,9100 2231,2100 4.986.830 ,00
    15/4/2019 2247,9600 0,47% 2238,5800 2250,3900 2232,2300 3.771.601 ,00
    12/4/2019 2237,5500 0,54% 2226,0700 2239,1700 2218,6800 3.562.816 ,00
    11/4/2019 2225,6000 0,68% 2208,3600 2232,6200 2203,6000 4.313.537 ,00
    10/4/2019 2210,6200 0,31% 2206,1200 2210,6200 2193,8400 3.453.360 ,00
    09/4/2019 2203,8700 -0,18% 2207,0600 2213,2900 2200,2500 3.824.268 ,00
    08/4/2019 2207,8800 0,05% 2209,7200 2209,7200 2195,7900 3.258.526 ,00
    05/4/2019 2206,8500 0,65% 2187,7700 2209,4400 2186,5400 3.698.943 ,00
    04/4/2019 2192,5600 -0,28% 2189,8500 2203,7600 2183,9800 3.396.518 ,00
    03/4/2019 2198,7600 0,53% 2191,1800 2199,2500 2184,3100 3.378.352 ,00
    02/4/2019 2187,1700 -0,11% 2187,3400 2192,7600 2179,4200 4.102.218 ,00
    01/4/2019 2189,5000 0,91% 2168,9300 2191,0500 2168,9300 3.981.649 ,00
    29/3/2019 2169,7800 0,69% 2155,4500 2181,4600 2150,5800 3.746.022 ,00
    28/3/2019 2154,9300 0,00% 2146,7000 2157,7700 2139,5000 2.615.772 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΓ 4,3300 11,60 % 0,4500 94.592
    ΑΤΕΚ 1,2300 8,85 % 0,1000 4.678
    ΧΑΙΔΕ 1,0300 8,42 % 0,0800 6.322
    ΕΛΒΕ 5,5000 4,76 % 0,2500 624
    ΜΑΘΙΟ 0,9000 2,86 % 0,0250 792
    ΕΛΠΕ 8,2800 1,60 % 0,1300 232.989
    OPTIMA 7,7700 1,57 % 0,1200 418.671
    ΝΤΟΠΛΕΡ 0,6500 1,56 % 0,0100 6.075
    CNLCAP 6,7500 1,50 % 0,1000 615
    ΔΕΗ 14,1500 1,43 % 0,2000 344.671
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,5620 -9,06 % -0,0560 615
    ΒΟΣΥΣ 2,3200 -7,94 % -0,2000 532
    ΚΕΚΡ 1,9350 -6,07 % -0,1250 32.082
    ΚΑΙΡΟΜΕΖ 0,4180 -4,57 % -0,0200 1.216.401
    ΔΟΜΙΚ 2,2300 -3,88 % -0,0900 23.971
    ΚΟΡΔΕ 0,4870 -3,75 % -0,0190 32.578
    ΤΖΚΑ 1,4650 -3,30 % -0,0500 1.222
    ΓΚΜΕΖΖ 0,4760 -3,25 % -0,0160 223.843
    ΜΟΤΟ 2,7000 -2,88 % -0,0800 24.773
    ΙΝΤΕΤ 1,4050 -2,77 % -0,0400 8.980
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 3,5180 1,03 % 0,0360 25.443.924
    ΕΥΡΩΒ 3,1840 -1,73 % -0,0560 25.115.296
    ΠΕΙΡ 6,8420 -0,12 % -0,0080 15.109.822
    ΜΠΕΛΑ 30,3000 -0,39 % -0,1200 14.741.880
    ΕΤΕ 12,2350 -0,61 % -0,0750 12.412.254
    ΟΠΑΠ 18,7700 -2,44 % -0,4700 9.479.248
    BOCHGR 7,3800 -1,86 % -0,1400 7.847.030
    MTLN 53,1500 -0,84 % -0,4500 5.299.900
    ΔΕΗ 14,1500 1,43 % 0,2000 4.854.458
    ΟΤΕ 16,2900 0,68 % 0,1100 3.655.435
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,1840 -1,73 % 7.812.070 25,12εκ.
    ΑΛΦΑ 3,5180 1,03 % 7.268.449 25,44εκ.
    ΠΕΙΡ 6,8420 -0,12 % 2.210.798 15,11εκ.
    ΙΝΛΟΤ 1,2000 0,00 % 1.607.651 1,93εκ.
    ΚΑΙΡΟΜΕΖ 0,4180 -4,57 % 1.216.401 516,7χιλ.
    ΦΒΜΕΖΖ 0,0630 -1,25 % 1.196.312 75.965
    BOCHGR 7,3800 -1,86 % 1.057.993 7,85εκ.
    ΕΤΕ 12,2350 -0,61 % 1.013.858 12,41εκ.
    CREDIA 1,4500 -2,03 % 538.418 785χιλ.
    ΟΠΑΠ 18,7700 -2,44 % 500.723 9,48εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    EIS 1,2900 0,16 % 132.957 0,87 %
    ΚΑΙΡΟΜΕΖ 0,4180 -4,57 % 1.216.401 0,39 %
    ΕΧΑΕ 6,9900 -0,43 % 237.477 0,39 %
    AEM 6,0000 0,33 % 219.108 0,38 %
    ΜΠΕΛΑ 30,3000 -0,39 % 485.116 0,36 %
    ΠΡΔ 0,5700 0,00 % 81.747 0,34 %
    ΑΛΦΑ 3,5180 1,03 % 7.268.449 0,31 %
    ΜΙΓ 4,3300 11,60 % 94.592 0,30 %
    ΙΝΛΟΤ 1,2000 0,00 % 1.607.651 0,27 %
    ΓΚΜΕΖΖ 0,4760 -3,25 % 223.843 0,26 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΓ 4,3300 11,60 % 94.592 12,63 %
    ΛΑΝΑΚ 1,4200 -0,70 % 540 11,19 %
    ΑΤΕΚ 1,2300 8,85 % 4.678 10,62 %
    ΠΡΔ 0,5700 0,00 % 81.747 10,53 %
    ΞΥΛΠ 0,4480 -0,44 % 980 9,78 %
    ΜΙΝ 0,5620 -9,06 % 615 7,77 %
    ΚΕΚΡ 1,9350 -6,07 % 32.082 7,52 %
    ΚΑΙΡΟΜΕΖ 0,4180 -4,57 % 1.216.401 5,94 %
    ΚΟΡΔΕ 0,4870 -3,75 % 32.578 5,53 %
    ΝΤΟΠΛΕΡ 0,6500 1,56 % 6.075 5,47 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%