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
    19/8/2015 1437,8300 0,10% 1435,5100 1449,0300 1428,1500 1.093.285 8.875.421,59
    18/8/2015 1436,4400 0,02% 1435,8800 1448,3900 1427,1200 2.372.347 17.548.695,60
    17/8/2015 1436,1500 2,79% 1409,4500 1437,5500 1409,1000 1.883.611 13.793.222,16
    14/8/2015 1397,1200 -1,53% 1414,9200 1419,8300 1387,6400 1.669.939 11.511.637,00
    13/8/2015 1418,8100 -0,06% 1429,7400 1429,7400 1411,4000 2.026.071 15.292.972,25
    12/8/2015 1419,7100 -1,38% 1437,6700 1438,9200 1413,8000 2.586.723 18.457.049,94
    11/8/2015 1439,5300 1,57% 1420,6900 1439,5700 1415,3300 2.719.654 17.236.392,65
    10/8/2015 1417,2600 1,62% 1397,2300 1430,7600 1397,2300 1.827.028 11.469.743,95
    07/8/2015 1394,6400 0,18% 1381,5100 1421,1500 1381,5100 2.580.756 16.124.128,64
    06/8/2015 1392,2000 3,08% 1358,0400 1402,2000 1358,0400 2.696.648 17.103.773,76
    05/8/2015 1350,5600 -1,62% 1374,2600 1386,9600 1328,8700 3.961.757 23.135.315,70
    04/8/2015 1372,8500 4,76% 1311,5500 1373,6200 1310,5800 3.033.759 16.308.037,27
    03/8/2015 1310,4500 -12,75% 1490,0800 1490,0800 1143,5000 7.177.781 43.252.683,99
    26/6/2015 1501,9000 0,81% 1480,0400 1511,8900 1459,1700 2.284.010 15.313.869,18
    25/6/2015 1489,8900 1,03% 1469,9300 1501,0000 1446,2200 3.321.315 22.983.507,82
    24/6/2015 1474,7500 -1,48% 1492,2800 1492,2800 1436,7900 3.714.411 27.818.244,34
    23/6/2015 1496,9200 5,48% 1430,3800 1497,6900 1421,8600 6.268.101 44.833.134,08
    22/6/2015 1419,2000 6,20% 1343,8900 1427,1200 1343,8900 7.505.175 44.559.315,65
    19/6/2015 1336,4000 1,28% 1305,2500 1347,4800 1302,3700 7.193.995 51.877.703,02
    18/6/2015 1319,4700 1,26% 1307,4000 1322,7200 1252,4300 5.568.573 34.388.842,69
    17/6/2015 1303,0700 -2,89% 1351,0100 1357,3400 1285,6200 5.613.085 33.150.393,80
    16/6/2015 1341,8700 -5,07% 1411,7700 1414,2700 1332,3100 5.159.940 32.032.642,39
    15/6/2015 1413,5000 -3,90% 1470,8500 1471,0200 1390,5900 3.022.303 18.494.899,09
    12/6/2015 1470,9000 -4,36% 1532,4400 1532,4400 1467,8600 3.729.686 19.155.341,73
    11/6/2015 1537,9000 6,74% 1447,2300 1543,1700 1446,3500 4.538.873 18.420.449,77
    10/6/2015 1440,8500 -0,79% 1452,5900 1457,0500 1434,1800 2.639.074 13.590.415,94
    09/6/2015 1452,3000 0,81% 1441,4100 1477,4700 1441,4100 2.511.345 11.407.793,57
    08/6/2015 1440,6800 -2,53% 1477,3700 1492,4900 1439,0200 2.149.749 10.763.662,71
    05/6/2015 1478,1200 -3,28% 1514,5400 1514,5400 1462,2600 3.220.856 17.450.224,93
    04/6/2015 1528,2800 -0,59% 1526,9200 1530,6300 1492,2500 2.415.508 12.718.886,26
    03/6/2015 1537,3600 4,26% 1478,5900 1542,2000 1478,5900 3.617.681 17.426.502,22
    02/6/2015 1474,5400 -2,84% 1522,4900 1532,8000 1473,7100 4.584.925 31.385.588,15
    29/5/2015 1517,6700 -2,12% 1542,2900 1550,4500 1517,6700 5.913.811 32.410.007,72
    28/5/2015 1550,6100 -0,87% 1559,9300 1576,5500 1543,9600 3.591.561 19.323.533,35
    27/5/2015 1564,1500 1,97% 1540,3800 1574,4400 1529,0500 4.535.198 25.927.933,07
    26/5/2015 1533,9800 1,36% 1512,6300 1537,2600 1512,6300 3.043.319 10.474.269,97
    25/5/2015 1513,4100 -2,69% 1545,6500 1545,6500 1513,2100 1.157.179 6.189.624,68
    22/5/2015 1555,2400 -0,27% 1559,9300 1577,7300 1544,5200 2.303.007 11.466.587,11
    21/5/2015 1559,4800 0,06% 1555,1300 1572,8200 1553,0900 2.690.390 20.004.650,15
    20/5/2015 1558,6100 -0,78% 1561,4200 1581,8300 1547,5800 2.481.224 ,00
    19/5/2015 1570,9200 1,65% 1548,9000 1592,2000 1546,0500 4.961.657 ,00
    18/5/2015 1545,3500 0,53% 1534,4600 1545,3500 1496,9100 3.630.068 ,00
    15/5/2015 1537,1400 -2,59% 1578,0100 1579,6800 1531,0500 2.974.802 ,00
    14/5/2015 1578,0200 1,17% 1551,6200 1591,5200 1543,8700 3.336.493 ,00
    13/5/2015 1559,7400 0,87% 1542,0700 1577,3900 1537,3100 4.452.070 ,00
    12/5/2015 1546,2900 1,83% 1526,4900 1547,2300 1508,8800 2.685.583 ,00
    11/5/2015 1518,5200 -1,78% 1538,4900 1538,4900 1498,8000 3.251.989 ,00
    08/5/2015 1546,0300 -0,84% 1560,3400 1564,1500 1537,3400 3.504.084 ,00
    07/5/2015 1559,1500 1,39% 1556,1700 1589,4300 1545,8200 6.796.234 ,00
    06/5/2015 1537,8000 2,26% 1495,8400 1537,8000 1484,8700 5.236.241 ,00
    05/5/2015 1503,8700 -2,67% 1529,3000 1529,3000 1482,5800 3.223.755 ,00
    04/5/2015 1545,1800 1,16% 1522,0300 1545,8800 1500,3100 4.215.988 ,00
    30/4/2015 1527,4100 3,22% 1473,6500 1530,7700 1466,5700 5.690.364 ,00
    29/4/2015 1479,7900 -0,83% 1487,2100 1503,4300 1475,3800 3.701.515 ,00
    28/4/2015 1492,2000 1,85% 1476,6000 1504,3800 1462,0000 4.400.836 ,00
    27/4/2015 1465,1000 3,33% 1409,0600 1474,0400 1405,6300 3.929.526 ,00
    24/4/2015 1417,9000 2,69% 1388,2500 1429,9900 1388,2500 4.039.446 ,00
    23/4/2015 1380,7000 1,44% 1357,4300 1381,1500 1357,4300 3.478.573 ,00
    22/4/2015 1361,1300 0,74% 1351,5000 1361,3400 1317,5500 4.490.409 ,00
    21/4/2015 1351,1900 -3,11% 1392,3700 1393,1400 1335,5600 4.526.669 ,00
    20/4/2015 1394,5000 -0,64% 1413,7800 1433,6600 1394,5000 2.567.164 ,00
    17/4/2015 1403,5100 -2,16% 1436,5300 1446,9200 1399,1100 4.450.515 ,00
    16/4/2015 1434,5300 1,44% 1401,3000 1434,7900 1400,3600 3.418.358 ,00
    15/4/2015 1414,2300 -2,29% 1453,7800 1453,7800 1404,5800 2.925.097 ,00
    14/4/2015 1447,4100 -1,15% 1469,4900 1469,6000 1440,6200 4.194.000 ,00
    09/4/2015 1464,2200 0,55% 1461,6800 1470,5600 1452,8900 1.655.146 ,00
    08/4/2015 1456,2600 -0,82% 1467,4000 1475,2600 1456,2600 1.698.296 ,00
    07/4/2015 1468,3200 0,24% 1473,6900 1480,0400 1452,8700 1.534.328 ,00
    02/4/2015 1464,8300 1,00% 1448,1100 1464,8300 1442,4400 2.499.033 ,00
    01/4/2015 1450,3500 -1,35% 1468,7600 1478,1400 1446,3300 2.213.270 ,00
    31/3/2015 1470,2200 0,09% 1467,7000 1503,6800 1466,7200 3.413.349 ,00
    30/3/2015 1468,9200 -0,80% 1477,1700 1477,1700 1457,6000 1.957.919 ,00
    27/3/2015 1480,7600 0,13% 1480,1000 1501,2600 1478,3800 2.627.274 ,00
    26/3/2015 1478,7900 -2,12% 1508,8200 1510,0400 1471,3300 2.949.325 ,00
    24/3/2015 1510,7700 3,84% 1459,8600 1512,7500 1459,8600 3.842.705 ,00
    23/3/2015 1454,9500 2,60% 1423,7400 1457,9600 1416,0000 3.396.169 ,00
    20/3/2015 1418,1000 0,80% 1428,7700 1445,6700 1416,4500 6.212.050 ,00
    19/3/2015 1406,8300 -2,35% 1442,4200 1450,6800 1406,8300 3.422.239 ,00
    18/3/2015 1440,7100 -2,86% 1477,7100 1477,7100 1420,5600 3.391.367 ,00
    17/3/2015 1483,1600 1,29% 1475,4600 1515,8700 1475,4600 2.106.907 ,00
    16/3/2015 1464,2700 -1,62% 1493,1500 1497,2000 1442,5600 2.330.090 ,00
    13/3/2015 1488,3800 -3,19% 1530,3400 1537,4000 1484,7400 3.242.683 ,00
    12/3/2015 1537,4100 -0,32% 1541,1900 1560,5300 1524,5300 1.921.498 ,00
    11/3/2015 1542,4100 -1,53% 1563,2600 1563,9100 1542,4100 2.112.705 ,00
    10/3/2015 1566,3400 0,47% 1562,2900 1594,5300 1545,8900 2.434.124 ,00
    09/3/2015 1558,9800 -2,60% 1596,9400 1596,9400 1549,6100 2.491.583 ,00
    06/3/2015 1600,6200 -0,58% 1605,6500 1616,3700 1588,3700 1.500.423 ,00
    05/3/2015 1609,8900 0,43% 1598,4000 1610,2100 1584,4700 2.385.949 ,00
    04/3/2015 1602,9300 -0,76% 1617,3100 1626,4800 1595,3100 2.163.886 ,00
    03/3/2015 1615,1800 -0,76% 1629,0700 1641,9300 1614,2300 2.285.432 ,00
    02/3/2015 1627,6300 0,40% 1612,7700 1632,5600 1594,9000 2.763.947 ,00
    27/2/2015 1621,1900 -1,72% 1641,7500 1649,2600 1578,3500 3.420.370 ,00
    26/2/2015 1649,5100 -1,59% 1672,2600 1674,3300 1632,1500 3.266.695 ,00
    25/2/2015 1676,1600 -0,32% 1684,8900 1698,6500 1665,7200 5.266.400 ,00
    24/2/2015 1681,6100 7,96% 1563,6800 1683,7900 1563,6800 9.818.800 ,00
    20/2/2015 1557,5700 -0,02% 1567,8900 1578,8800 1531,7900 4.965.248 ,00
    19/2/2015 1557,8400 0,01% 1567,2700 1596,5200 1525,4600 11.290.804 ,00
    18/2/2015 1557,6100 0,11% 1564,5100 1587,8900 1548,0600 5.036.024 ,00
    17/2/2015 1555,9400 -1,82% 1584,0000 1584,0000 1527,2100 5.371.851 ,00
    16/2/2015 1584,7300 -2,53% 1613,3600 1613,3600 1563,8700 3.501.525 ,00
    13/2/2015 1625,8300 3,58% 1574,8600 1655,3600 1574,8600 7.615.126 ,00
    12/2/2015 1569,5900 4,35% 1512,2500 1571,0800 1512,2500 5.195.053 ,00
    11/2/2015 1504,2200 -3,45% 1549,3600 1549,3600 1496,1200 3.376.088 ,00
    10/2/2015 1557,8900 5,87% 1480,1800 1570,2400 1480,1800 5.782.390 ,00
    09/2/2015 1471,5200 -3,68% 1521,5400 1521,5400 1449,3400 2.756.881 ,00
    06/2/2015 1527,7600 -0,38% 1534,7100 1550,5900 1495,3500 3.477.449 ,00
    05/2/2015 1533,5500 -2,16% 1559,2600 1559,2600 1482,0500 4.501.909 ,00
    04/2/2015 1567,4800 -0,44% 1560,3800 1586,2700 1531,2400 5.117.099 ,00
    03/2/2015 1574,4600 9,62% 1437,8600 1583,5300 1437,8600 8.212.282 ,00
    02/2/2015 1436,2400 4,76% 1373,9800 1436,2400 1373,9800 3.747.746 ,00
    30/1/2015 1370,9700 -1,94% 1402,1600 1413,6300 1356,7200 4.229.664 ,00
    29/1/2015 1398,1300 0,57% 1394,1000 1412,6200 1385,3900 5.295.219 ,00
    28/1/2015 1390,2000 -5,89% 1480,5400 1481,3400 1390,2000 7.158.003 ,00
    27/1/2015 1477,2200 -0,67% 1493,0400 1498,4000 1451,1600 4.090.922 ,00
    26/1/2015 1487,2100 0,15% 1477,7600 1497,6900 1421,3400 4.383.884 ,00
    23/1/2015 1484,9500 4,45% 1433,0700 1487,7700 1433,0700 5.607.491 ,00
    22/1/2015 1421,6500 -0,24% 1422,9400 1435,9600 1410,8800 2.449.466 ,00
    21/1/2015 1425,0100 -1,82% 1443,0100 1444,7800 1414,9300 2.630.071 ,00
    20/1/2015 1451,4700 -0,87% 1463,0200 1466,0300 1446,6800 1.652.102 ,00
    19/1/2015 1464,2000 2,97% 1423,7800 1464,2000 1407,0000 1.846.874 ,00
    16/1/2015 1421,9700 -0,11% 1421,9400 1424,3200 1398,2000 3.696.269 ,00
    15/1/2015 1423,4700 -0,65% 1439,0800 1449,8200 1418,1700 2.286.356 ,00
    14/1/2015 1432,7300 -1,56% 1454,7400 1468,1100 1432,7300 2.717.449 ,00
    13/1/2015 1455,4900 2,08% 1422,7000 1465,3800 1422,7000 3.183.379 ,00
    12/1/2015 1425,8300 3,26% 1384,6800 1433,8100 1372,8800 2.971.573 ,00
    09/1/2015 1380,8400 1,99% 1355,3200 1384,0800 1354,8300 2.627.818 ,00
    08/1/2015 1353,9000 -1,94% 1387,8100 1403,9800 1344,7000 2.874.872 ,00
    07/1/2015 1380,6400 -1,23% 1401,2800 1401,2800 1366,4300 5.795.467 ,00
    05/1/2015 1397,8800 -4,70% 1463,2600 1471,0500 1397,6100 2.914.546 ,00
    02/1/2015 1466,8300 1,97% 1438,6500 1472,1700 1437,9400 1.274.282 ,00
    31/12/2014 1438,5300 1,17% 1411,7900 1439,4300 1411,7900 1.678.328 ,00
    30/12/2014 1421,9400 0,22% 1416,0300 1433,4300 1409,5000 1.227.945 ,00
    29/12/2014 1418,7800 -3,71% 1469,6300 1470,1000 1340,3800 5.264.133 ,00
    23/12/2014 1473,4700 -1,04% 1491,3800 1494,7000 1453,1900 1.957.006 ,00
    22/12/2014 1489,0100 0,12% 1492,5500 1512,8100 1466,0100 2.152.549 ,00
    19/12/2014 1487,2200 -0,79% 1504,2400 1524,0500 1484,0000 15.156.810 ,00
    18/12/2014 1499,0700 0,80% 1480,8500 1505,1900 1436,7900 4.140.881 ,00
    17/12/2014 1487,1500 2,84% 1451,3900 1491,3100 1450,7100 3.093.463 ,00
    16/12/2014 1446,0200 0,53% 1439,0200 1463,8900 1435,9900 3.323.554 ,00
    15/12/2014 1438,4200 2,23% 1406,0600 1452,7400 1406,0600 2.879.114 ,00
    12/12/2014 1407,0100 0,41% 1391,1400 1429,7200 1380,2800 5.339.544 ,00
    11/12/2014 1401,3100 -7,09% 1498,9700 1514,4900 1388,9800 7.443.002 ,00
    10/12/2014 1508,2500 -0,83% 1510,8100 1518,1600 1462,4500 5.184.246 ,00
    09/12/2014 1520,8900 -10,32% 1692,5200 1692,5200 1513,0900 9.624.830 ,00
    08/12/2014 1695,9100 -0,15% 1693,5900 1711,5600 1685,1700 4.613.952 ,00
    05/12/2014 1698,4700 3,89% 1634,3500 1698,6100 1632,2600 7.163.929 ,00
    04/12/2014 1634,8200 -0,54% 1646,3700 1660,3300 1634,6700 4.179.761 ,00
    03/12/2014 1643,6300 1,00% 1620,7400 1645,4400 1616,6300 3.493.295 ,00
    02/12/2014 1627,3300 2,44% 1592,8100 1630,2900 1591,3800 3.365.725 ,00
    01/12/2014 1588,6200 0,45% 1578,9000 1597,7500 1578,2600 2.264.877 ,00
    28/11/2014 1581,5400 2,16% 1549,0400 1602,0700 1549,0400 3.466.368 ,00
    27/11/2014 1548,1500 -3,14% 1589,2100 1589,2100 1541,0800 2.320.490 ,00
    26/11/2014 1598,4200 1,60% 1571,3300 1598,9000 1552,8700 2.330.288 ,00
    25/11/2014 1573,3200 -2,41% 1605,1700 1611,9900 1571,1300 3.379.960 ,00
    24/11/2014 1612,1800 0,01% 1608,5200 1623,5900 1591,0600 3.266.517 ,00
    21/11/2014 1612,0200 3,32% 1565,0300 1612,0900 1555,9600 5.779.482 ,00
    20/11/2014 1560,2300 0,95% 1542,2400 1560,2300 1532,8300 3.930.447 ,00
    19/11/2014 1545,5600 3,48% 1500,9600 1548,1700 1499,4300 3.993.433 ,00
    18/11/2014 1493,6100 3,41% 1452,4700 1503,7400 1450,5600 3.596.999 ,00
    17/11/2014 1444,3300 -1,60% 1468,2100 1477,3200 1441,1200 1.664.364 ,00
    14/11/2014 1467,8400 1,68% 1448,2900 1482,9300 1447,0400 2.903.419 ,00
    13/11/2014 1443,5400 1,04% 1431,3600 1453,5700 1422,2000 3.099.861 ,00
    12/11/2014 1428,7100 -1,98% 1450,8700 1467,3900 1428,7100 2.916.226 ,00
    11/11/2014 1457,6400 -0,74% 1472,4500 1481,2700 1453,6600 2.882.159 ,00
    10/11/2014 1468,5400 -1,68% 1483,5300 1489,0500 1441,5200 2.923.485 ,00
    07/11/2014 1493,6300 -3,65% 1552,2500 1552,4600 1484,9700 3.702.313 ,00
    06/11/2014 1550,1400 1,05% 1534,1300 1555,8800 1528,1700 2.803.826 ,00
    05/11/2014 1534,0400 1,66% 1510,8600 1537,6900 1502,3100 2.364.944 ,00
    04/11/2014 1509,0400 0,48% 1497,9600 1531,6400 1497,9600 4.932.797 ,00
    03/11/2014 1501,8400 3,59% 1449,4600 1502,2000 1445,8600 3.356.456 ,00
    31/10/2014 1449,7600 -0,80% 1479,3100 1494,8600 1445,7800 4.231.685 ,00
    30/10/2014 1461,3900 -2,26% 1495,8100 1509,1600 1440,7400 5.378.530 ,00
    29/10/2014 1495,1300 -0,40% 1516,3700 1532,4500 1474,8800 4.330.773 ,00
    27/10/2014 1501,2000 -4,08% 1579,4800 1592,2700 1492,2300 3.647.717 ,00
    24/10/2014 1565,1000 -1,57% 1595,7900 1602,9500 1563,2300 2.402.199 ,00
    23/10/2014 1590,0600 -0,68% 1591,4700 1596,4100 1564,5600 2.390.174 ,00
    22/10/2014 1600,9400 -0,48% 1612,1800 1623,3700 1595,6700 3.725.610 ,00
    21/10/2014 1608,7200 4,10% 1549,3700 1613,2600 1546,2600 5.823.048 ,00
    20/10/2014 1545,3000 -0,58% 1564,0000 1570,2100 1525,7100 3.335.744 ,00
    17/10/2014 1554,3200 9,13% 1435,6700 1556,8800 1435,2400 8.864.819 ,00
    16/10/2014 1424,2400 -2,63% 1475,2200 1481,7700 1404,0900 7.965.843 ,00
    15/10/2014 1462,7100 -5,51% 1551,6200 1553,4600 1420,8300 9.431.732 ,00
    14/10/2014 1548,0600 -5,35% 1632,5300 1632,5300 1532,5500 5.780.140 ,00
    13/10/2014 1635,6000 -0,56% 1640,5000 1655,8600 1634,4000 2.238.795 ,00
    10/10/2014 1644,8900 -2,46% 1683,6200 1683,6200 1644,8900 3.320.823 ,00
    09/10/2014 1686,3900 1,02% 1682,6800 1699,5700 1674,0500 2.274.557 ,00
    08/10/2014 1669,3500 0,92% 1650,1300 1670,3800 1644,5200 2.691.551 ,00
    07/10/2014 1654,1200 -1,83% 1681,9800 1694,3500 1645,9800 2.890.785 ,00
    06/10/2014 1684,8800 -0,80% 1704,2500 1721,2200 1684,8800 3.946.251 ,00
    03/10/2014 1698,5200 -0,02% 1698,0900 1707,3200 1681,3300 4.092.900 ,00
    02/10/2014 1698,9200 -0,01% 1699,2900 1739,6700 1683,4600 4.265.458 ,00
    01/10/2014 1699,0300 -1,10% 1734,4700 1763,1600 1696,1900 3.833.140 ,00
    30/9/2014 1718,0100 0,46% 1710,7700 1721,8200 1690,3900 5.548.947 ,00
    29/9/2014 1710,2000 -2,84% 1762,2700 1764,5300 1688,2200 4.435.969 ,00
    26/9/2014 1760,1500 -0,63% 1774,0300 1774,0300 1745,6300 2.688.632 ,00
    25/9/2014 1771,3000 -1,93% 1816,3000 1824,8700 1765,0500 3.192.693 ,00
    24/9/2014 1806,1500 0,95% 1788,1500 1815,8800 1777,7400 2.569.858 ,00
    23/9/2014 1789,1600 -2,45% 1830,8200 1830,8200 1788,6100 2.735.340 ,00
    22/9/2014 1834,0100 -0,70% 1836,5800 1844,3400 1821,2400 2.416.563 ,00
    19/9/2014 1847,0000 3,82% 1786,1300 1847,2700 1778,9600 7.188.088 ,00
    18/9/2014 1779,1200 -2,12% 1812,8300 1821,4600 1772,0700 3.941.639 ,00
    17/9/2014 1817,6800 1,24% 1799,7000 1825,0600 1780,6400 3.320.729 ,00
    16/9/2014 1795,4600 -2,11% 1834,4500 1838,5200 1792,8000 2.949.400 ,00
    15/9/2014 1834,1900 -0,45% 1841,5600 1842,5200 1816,9400 1.546.113 ,00
    12/9/2014 1842,5200 -0,32% 1846,2000 1849,3200 1830,4100 2.537.766 ,00
    11/9/2014 1848,3500 0,33% 1851,0600 1860,4600 1836,6700 1.920.975 ,00
    10/9/2014 1842,1800 0,27% 1829,5100 1847,8700 1828,1700 1.996.909 ,00
    09/9/2014 1837,2700 -1,94% 1869,1800 1873,9900 1836,6500 2.794.137 ,00
    08/9/2014 1873,7100 -0,02% 1875,1000 1883,4700 1862,3800 1.748.446 ,00
    05/9/2014 1874,0700 1,80% 1851,6200 1875,1500 1850,9800 3.591.780 ,00
    04/9/2014 1840,8600 0,52% 1830,2500 1845,6500 1814,7600 2.305.454 ,00
    03/9/2014 1831,4200 0,27% 1826,6200 1850,0200 1826,5600 2.077.638 ,00
    02/9/2014 1826,5000 -0,12% 1835,8700 1852,6800 1823,9300 1.952.403 ,00
    01/9/2014 1828,7700 -0,48% 1836,9400 1839,1500 1823,3800 1.064.587 ,00
    29/8/2014 1837,6400 -0,79% 1850,6200 1868,7100 1837,6400 2.189.366 ,00
    28/8/2014 1852,2800 0,03% 1851,3500 1866,0200 1836,2700 2.104.919 ,00
    27/8/2014 1851,6900 0,22% 1848,7600 1867,4000 1837,7000 2.502.100 ,00
    26/8/2014 1847,6900 1,11% 1825,9300 1851,0900 1825,9300 1.708.643 ,00
    25/8/2014 1827,4400 0,37% 1818,7700 1837,4000 1816,7600 1.615.499 ,00
    22/8/2014 1820,6600 -0,08% 1823,4000 1835,2700 1809,8100 2.595.906 ,00
    21/8/2014 1822,1600 1,42% 1798,0500 1822,2300 1796,2800 1.951.261 ,00
    20/8/2014 1796,5900 1,12% 1779,4000 1801,3600 1775,4800 2.071.591 ,00
    19/8/2014 1776,7600 1,61% 1754,6100 1776,9000 1745,6500 2.327.073 ,00
    18/8/2014 1748,6200 -2,51% 1791,8300 1797,2100 1745,5500 2.327.675 ,00
    14/8/2014 1793,6000 0,38% 1787,2100 1803,8200 1774,7400 3.460.472 ,00
    13/8/2014 1786,7900 2,21% 1747,6200 1787,2000 1747,6200 2.355.595 ,00
    12/8/2014 1748,1300 2,18% 1709,7300 1757,2900 1709,7300 2.450.923 ,00
    11/8/2014 1710,8800 2,46% 1688,3100 1721,7500 1688,3100 5.124.726 ,00
    08/8/2014 1669,8300 -3,75% 1735,1700 1735,1700 1664,8300 4.333.941 ,00
    07/8/2014 1734,9100 -2,22% 1769,7400 1776,8900 1734,7800 3.628.104 ,00
    06/8/2014 1774,3800 -1,95% 1799,1200 1802,2800 1739,2600 4.014.713 ,00
    05/8/2014 1809,6900 -2,73% 1864,4100 1872,2800 1807,0500 2.646.844 ,00
    04/8/2014 1860,3900 -0,23% 1874,0300 1882,4700 1857,4800 2.315.516 ,00
    01/8/2014 1864,7100 -1,03% 1876,2300 1878,2300 1858,9900 1.759.981 ,00
    31/7/2014 1884,1400 -2,22% 1923,9800 1923,9800 1878,3000 2.008.786 ,00
    30/7/2014 1926,9900 -0,12% 1926,7000 1933,4600 1911,2100 1.239.701 ,00
    29/7/2014 1929,3500 -0,38% 1937,5100 1949,5100 1915,1100 2.120.812 ,00
    28/7/2014 1936,7700 -0,07% 1937,5900 1946,6100 1933,3000 1.947.518 ,00
    25/7/2014 1938,1600 2,34% 1894,2100 1946,5700 1894,2100 3.848.760 ,00
    24/7/2014 1893,8300 2,09% 1861,8500 1895,1500 1850,5700 2.905.911 ,00
    23/7/2014 1855,0000 0,25% 1850,2100 1869,3700 1850,2100 2.267.201 ,00
    22/7/2014 1850,2900 0,30% 1846,8400 1866,3000 1839,0000 2.089.562 ,00
    21/7/2014 1844,7100 0,01% 1847,4000 1851,6700 1828,9000 2.650.348 ,00
    18/7/2014 1844,5700 -2,34% 1874,5600 1874,5600 1835,8600 3.343.076 ,00
    17/7/2014 1888,8400 0,02% 1886,4300 1890,7200 1867,6100 5.598.828 ,00
    16/7/2014 1888,3800 -0,02% 1884,7600 1891,6800 1864,2400 2.706.324 ,00
    15/7/2014 1888,8400 1,12% 1867,2200 1889,3200 1864,7700 2.157.407 ,00
    14/7/2014 1867,9200 1,53% 1846,6900 1867,9200 1840,5300 1.867.273 ,00
    11/7/2014 1839,7700 -0,55% 1852,5000 1869,1100 1839,7700 1.757.392 ,00
    10/7/2014 1849,9800 -1,98% 1883,3500 1891,5900 1838,1500 2.831.299 ,00
    09/7/2014 1887,2600 -0,77% 1896,2900 1898,0400 1863,1600 2.918.968 ,00
    08/7/2014 1901,9200 -3,08% 1965,5800 1969,4000 1898,3000 3.451.935 ,00
    07/7/2014 1962,4500 -0,21% 1961,4900 1972,2500 1952,8700 1.178.854 ,00
    04/7/2014 1966,5400 -0,84% 1975,4900 1982,6600 1966,3900 1.392.901 ,00
    03/7/2014 1983,1700 0,78% 1970,3900 1987,2700 1965,5100 2.031.521 ,00
    02/7/2014 1967,9100 1,22% 1957,7600 1967,9100 1943,2200 2.574.966 ,00
    01/7/2014 1944,1000 1,86% 1916,6700 1958,2600 1914,7400 3.058.891 ,00
    30/6/2014 1908,6700 -0,08% 1909,3200 1922,1600 1901,2500 2.005.661 ,00
    27/6/2014 1910,1500 -2,74% 1957,4700 1962,5100 1909,7100 3.002.469 ,00
    26/6/2014 1963,9700 -0,48% 1963,0900 1978,0100 1958,5900 2.320.613 ,00
    25/6/2014 1973,4600 -0,24% 1981,3500 1988,3600 1955,8600 2.498.218 ,00
    24/6/2014 1978,2500 -2,29% 2021,7500 2025,5800 1973,5000 2.548.247 ,00
    23/6/2014 2024,7000 -2,09% 2060,4900 2060,6400 2017,9000 3.176.916 ,00
    20/6/2014 2068,0100 0,99% 2055,0700 2068,0300 2040,9000 4.250.911 ,00
    19/6/2014 2047,6800 1,21% 2036,4600 2055,5600 2027,2500 2.955.257 ,00
    18/6/2014 2023,1700 1,12% 2001,1700 2024,6400 1992,1100 2.576.295 ,00
    17/6/2014 2000,8200 0,10% 1997,7900 2014,4600 1991,6400 2.350.375 ,00
    16/6/2014 1998,8300 -1,01% 2013,8000 2023,9100 1998,6700 2.223.879 ,00
    13/6/2014 2019,2500 -2,15% 2064,9200 2064,9200 2016,7200 3.041.258 ,00
    12/6/2014 2063,5600 0,43% 2046,1300 2072,7200 2044,2500 2.854.768 ,00
    11/6/2014 2054,7200 -0,71% 2069,2500 2069,3400 2039,0000 4.837.618 ,00
    10/6/2014 2069,5100 1,92% 2038,2700 2069,5100 2028,0300 5.370.606 ,00
    06/6/2014 2030,6100 1,08% 2006,9200 2030,6100 1988,6300 3.664.461 ,00
    05/6/2014 2008,8900 2,65% 1961,5000 2009,0300 1961,5000 4.694.495 ,00
    04/6/2014 1957,0200 1,82% 1919,6100 1957,0700 1918,2000 2.623.539 ,00
    03/6/2014 1922,0900 -0,98% 1944,9600 1955,3700 1919,6400 3.544.660 ,00
    02/6/2014 1941,1500 2,56% 1903,2200 1959,4800 1903,2200 6.002.997 ,00
    30/5/2014 1892,6200 0,66% 1878,2200 1919,1400 1878,2200 11.787.551 ,00
    29/5/2014 1880,1500 -1,81% 1911,1900 1919,7500 1866,2700 3.799.502 ,00
    28/5/2014 1914,8100 0,76% 1896,2400 1921,6500 1892,9500 3.722.552 ,00
    27/5/2014 1900,3900 1,33% 1878,2700 1900,3900 1871,8000 4.206.217 ,00
    26/5/2014 1875,4900 2,15% 1845,0500 1884,9900 1830,8300 3.663.327 ,00
    23/5/2014 1836,0700 1,82% 1808,6900 1836,0700 1792,5500 3.831.863 ,00
    22/5/2014 1803,2900 1,36% 1790,8800 1810,9800 1783,7600 3.885.141 ,00
    21/5/2014 1779,1400 -0,10% 1783,8500 1801,5300 1768,4600 2.895.533 ,00
    20/5/2014 1780,8500 5,54% 1686,8200 1785,2800 1686,8200 4.159.088 ,00
    19/5/2014 1687,4000 -1,16% 1725,7000 1765,8000 1687,4000 5.354.618 ,00
    16/5/2014 1707,2500 -3,24% 1763,2300 1769,3600 1698,0600 8.246.205 ,00
    15/5/2014 1764,4500 -4,17% 1843,2500 1850,3900 1763,2200 5.438.309 ,00
    14/5/2014 1841,2100 1,61% 1809,5600 1852,2300 1809,5600 3.448.049 ,00
    13/5/2014 1812,0600 -1,02% 1833,8900 1850,4600 1801,1600 3.959.454 ,00
    12/5/2014 1830,7000 -2,81% 1883,0200 1883,9300 1803,0800 5.481.354 ,00
    09/5/2014 1883,6800 -1,85% 1923,8400 1928,6500 1868,8600 3.266.988 ,00
    08/5/2014 1919,2600 -1,12% 1944,5800 1955,0800 1911,3800 3.129.920 ,00
    07/5/2014 1940,9400 1,24% 1913,7000 1946,5400 1906,8800 2.745.621 ,00
    06/5/2014 1917,2500 -0,94% 1935,2300 1935,7000 1908,1400 2.925.547 ,00
    05/5/2014 1935,4500 -0,63% 1944,2400 1947,9700 1918,2100 2.572.277 ,00
    02/5/2014 1947,7600 0,25% 1939,3700 1961,0600 1939,3700 4.362.429 ,00
    30/4/2014 1942,9400 4,02% 1869,7400 1943,1500 1869,2400 5.204.889 ,00
    29/4/2014 1867,9100 0,00% 1875,2000 1903,0700 1855,8900 3.567.379 ,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.%