Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.011,41 -1,32 -26,97  Τζίρος: 226,87 εκ€

Συνεχης ενημερωση

    FTSE ΧΑ SMALLCAP (FTSES)

    150,36

    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
    02/8/2007 1141,2600 0,94% 1136,4800 1151,2600 1136,4600 12.498.336 24.954.533,20
    01/8/2007 1130,6100 -1,57% 1128,6400 1132,3800 1106,7900 17.557.343 32.761.526,79
    31/7/2007 1148,6600 1,24% 1143,6300 1157,0700 1143,6300 11.580.601 20.264.521,20
    30/7/2007 1134,5900 -1,66% 1145,7400 1152,2300 1124,4400 21.424.773 39.807.727,73
    27/7/2007 1153,7800 -0,99% 1142,9000 1164,6700 1128,9600 20.017.845 38.879.097,53
    26/7/2007 1165,3200 -2,56% 1199,5300 1208,0000 1153,9900 22.872.559 45.940.521,12
    25/7/2007 1195,9700 -0,64% 1196,6700 1206,6900 1186,3200 13.308.590 30.656.447,69
    24/7/2007 1203,6400 -1,73% 1229,3400 1236,8500 1201,1200 19.331.900 40.426.758,28
    23/7/2007 1224,8200 0,40% 1223,6900 1229,3800 1219,5700 12.400.815 28.216.571,66
    20/7/2007 1219,9700 -0,05% 1225,0400 1235,0500 1216,7100 16.999.137 33.350.967,04
    19/7/2007 1220,6000 1,11% 1212,4200 1225,1200 1212,4200 23.252.635 47.335.970,16
    18/7/2007 1207,1500 0,41% 1200,7200 1212,6100 1198,6300 20.930.836 45.408.295,43
    17/7/2007 1202,2100 -0,26% 1201,3500 1205,6100 1189,5200 19.707.204 44.339.076,48
    16/7/2007 1205,2900 0,75% 1200,7900 1210,4100 1192,4000 22.626.053 36.688.668,05
    13/7/2007 1196,3000 0,22% 1206,4600 1210,6000 1193,3300 14.627.652 31.619.400,15
    12/7/2007 1193,6600 0,94% 1188,3200 1199,1400 1184,4800 14.762.400 30.630.794,66
    11/7/2007 1182,4900 0,01% 1176,7500 1184,5900 1162,8000 16.071.854 28.904.754,41
    10/7/2007 1182,3500 -2,37% 1211,4400 1212,2200 1179,2500 15.154.256 29.971.521,62
    09/7/2007 1211,1000 -0,32% 1208,8400 1228,5100 1201,5200 18.384.489 38.306.184,48
    06/7/2007 1214,9300 0,13% 1213,4700 1222,8200 1210,2400 18.644.508 36.531.265,59
    05/7/2007 1213,3900 0,53% 1211,2800 1221,9300 1206,4500 21.117.261 50.291.431,89
    04/7/2007 1206,9500 1,21% 1198,6200 1210,2400 1194,3300 19.536.403 39.806.559,31
    03/7/2007 1192,5300 1,75% 1227,3600 1227,3600 1189,8900 22.085.023 44.919.651,81
    02/7/2007 1172,0400 0,49% 1166,1600 1183,6700 1165,8300 20.315.228 35.104.736,11
    29/6/2007 1166,3300 0,00% 1170,1900 1179,9400 1157,9900 13.784.980 37.684.702,84
    28/6/2007 1166,3400 1,24% 1163,0100 1173,0200 1162,6600 13.057.692 33.371.359,26
    27/6/2007 1152,0800 -1,13% 1167,2700 1167,4600 1149,6000 13.279.991 33.397.709,09
    26/6/2007 1165,2000 -0,51% 1170,6100 1175,5200 1163,4500 17.740.982 37.966.599,69
    25/6/2007 1171,1900 0,43% 1161,5000 1174,4700 1161,4600 38.595.399 202.832.629,04
    22/6/2007 1166,2300 0,46% 1169,2800 1174,8300 1163,7300 12.011.970 31.590.012,96
    21/6/2007 1160,9100 -0,80% 1166,8300 1170,3800 1152,6500 25.296.163 53.580.564,01
    20/6/2007 1170,2500 1,40% 1159,1100 1172,4700 1159,1100 21.310.168 53.227.764,56
    19/6/2007 1154,1300 0,18% 1151,1800 1161,1700 1146,7400 22.589.353 50.965.998,13
    18/6/2007 1152,0600 0,01% 1156,8400 1168,3200 1149,1000 22.610.676 55.493.980,87
    15/6/2007 1151,9700 0,46% 1151,7500 1155,2300 1146,3000 13.850.981 34.176.771,75
    14/6/2007 1146,7300 1,26% 1143,5100 1158,1400 1143,5100 25.292.322 55.562.082,14
    13/6/2007 1132,4700 0,14% 1127,9900 1134,3400 1121,5000 20.774.370 44.015.628,71
    12/6/2007 1130,8800 0,78% 1124,3900 1135,2600 1121,6300 25.353.765 50.713.538,12
    11/6/2007 1122,1300 0,99% 1119,8600 1130,6800 1115,4200 42.466.553 86.117.187,61
    08/6/2007 1111,1800 1,33% 1082,6300 1111,9200 1080,0300 19.535.522 45.926.600,30
    07/6/2007 1096,5500 -0,59% 1105,8700 1110,3000 1093,5400 25.477.626 41.919.763,67
    06/6/2007 1103,0200 0,95% 1098,8400 1105,0300 1074,6200 22.725.683 67.577.351,08
    05/6/2007 1092,6700 -0,17% 1104,9400 1126,0200 1087,5900 26.342.190 69.817.148,93
    04/6/2007 1094,5400 0,95% 1089,0300 1103,1000 1089,0300 18.950.933 49.757.195,18
    01/6/2007 1084,2000 1,39% 1079,9700 1085,7600 1074,7100 19.407.669 65.135.134,23
    31/5/2007 1069,3600 1,42% 1064,2400 1075,4900 1064,2400 20.145.114 47.362.212,62
    30/5/2007 1054,3900 -0,37% 1051,8900 1060,1600 1046,6200 18.529.875 31.544.174,95
    29/5/2007 1058,3400 0,21% 1052,6600 1066,5700 1052,6600 13.451.368 29.734.196,19
    25/5/2007 1056,1200 -0,29% 1053,0400 1059,2100 1050,7800 12.612.387 23.011.422,26
    24/5/2007 1059,1700 -0,38% 1066,5400 1066,5400 1057,9300 15.380.254 34.982.374,31
    23/5/2007 1063,2600 1,88% 1044,0900 1063,8100 1044,0900 17.747.347 46.351.822,35
    22/5/2007 1043,6900 0,80% 1037,4200 1045,0800 1032,9800 14.615.459 45.870.842,01
    21/5/2007 1035,4500 0,87% 1031,8200 1042,1500 1031,8200 19.178.413 46.391.172,83
    18/5/2007 1026,5100 0,61% 1021,7000 1030,1700 1021,7000 13.707.965 38.775.282,43
    17/5/2007 1020,2400 0,22% 1023,0500 1033,1000 1018,9100 17.125.431 40.708.581,20
    16/5/2007 1017,9700 0,79% 1010,5600 1018,1900 1010,3600 16.548.063 29.271.705,49
    15/5/2007 1010,0100 0,78% 1003,3300 1015,0200 1003,3300 17.650.897 40.604.247,70
    14/5/2007 1002,1800 1,21% 994,6900 1003,5000 994,2200 27.439.931 47.818.449,66
    11/5/2007 990,1500 1,22% 972,2700 991,6000 966,2800 10.701.643 22.592.707,27
    10/5/2007 978,1700 1,21% 968,4600 978,2800 968,4600 10.399.007 25.772.166,54
    09/5/2007 966,5200 1,38% 954,9000 967,2200 954,9000 12.411.170 37.316.798,76
    08/5/2007 953,3300 -0,01% 952,5700 956,6100 945,7300 7.776.521 18.553.554,63
    07/5/2007 953,4300 0,61% 948,3800 955,5300 948,3800 7.648.308 13.876.942,01
    04/5/2007 947,6200 0,36% 943,3200 949,8500 943,2800 6.580.126 15.377.477,12
    03/5/2007 944,2600 -0,60% 951,0700 956,9600 941,8100 6.976.499 14.872.247,00
    02/5/2007 949,9600 0,22% 948,9100 959,0200 947,2500 7.865.875 17.812.707,09
    30/4/2007 947,8300 -0,28% 948,3400 959,2100 945,5000 8.730.206 ,00
    27/4/2007 950,5300 -0,13% 951,5000 963,4200 948,7400 12.021.808 23.746.806,22
    26/4/2007 951,7500 0,03% 954,3100 971,6300 949,5700 15.434.008 25.684.348,49
    25/4/2007 951,5000 1,01% 942,4700 952,4300 942,4700 12.551.872 22.723.255,08
    24/4/2007 941,9800 0,24% 940,3100 943,2900 932,8800 8.986.272 19.048.083,23
    23/4/2007 939,6900 0,70% 934,6800 943,7000 934,6800 12.753.743 19.421.401,86
    20/4/2007 933,1700 2,04% 917,7000 933,1700 917,7000 9.090.181 13.216.096,25
    19/4/2007 914,4700 0,61% 906,2600 915,1900 896,3500 7.576.575 12.282.012,71
    18/4/2007 908,9100 -0,70% 914,9200 921,6500 907,3700 10.112.626 18.376.731,73
    17/4/2007 915,2900 -0,16% 915,5000 919,7600 911,7300 8.416.624 21.976.536,44
    16/4/2007 916,7400 -0,79% 926,2500 933,8100 915,3700 7.781.470 17.660.088,11
    13/4/2007 924,0000 0,54% 920,7400 928,5000 920,7400 11.426.998 21.045.213,69
    12/4/2007 919,0500 0,02% 917,1500 919,9600 911,8900 7.326.032 16.362.122,55
    11/4/2007 918,9000 1,25% 907,8200 919,5700 907,8200 12.732.005 27.596.301,88
    10/4/2007 907,6000 0,27% 908,0400 911,9000 905,6800 6.670.414 ,00
    05/4/2007 905,2000 0,86% 902,4800 905,4400 901,2800 4.070.505 9.622.430,65
    04/4/2007 897,4800 0,46% 894,9200 902,5500 894,7800 6.923.226 12.893.516,46
    03/4/2007 893,3800 0,15% 893,8200 903,8100 892,0700 9.164.060 19.400.326,06
    02/4/2007 892,0800 0,06% 890,0900 895,6600 889,6400 6.286.893 13.081.006,74
    30/3/2007 891,5600 -0,05% 891,0500 896,8100 889,3900 6.415.952 8.994.328,31
    29/3/2007 892,0000 1,16% 882,2000 893,1000 882,2000 6.130.111 16.508.132,00
    28/3/2007 881,7300 0,00% 880,3600 882,5600 876,4800 5.336.371 14.066.749,32
    27/3/2007 881,7400 -0,83% 887,7200 887,9900 879,4800 6.473.569 15.670.506,89
    26/3/2007 889,1100 0,26% 886,7500 892,1800 885,4400 6.741.067 12.309.873,04
    23/3/2007 886,7900 0,18% 887,0500 890,0800 883,8800 5.761.287 12.479.284,83
    22/3/2007 885,1800 1,28% 879,2700 888,5100 879,2700 9.680.949 21.275.070,53
    21/3/2007 873,9700 0,58% 867,7900 876,0000 866,8000 5.383.454 1.157.692.220,00
    20/3/2007 868,9200 -0,61% 875,2500 877,5100 865,1900 5.327.896 9.041.102,90
    19/3/2007 874,2300 0,72% 867,9200 877,0800 867,9200 6.996.170 16.844.205,67
    16/3/2007 867,9500 0,84% 859,9200 867,9500 858,8300 3.986.827 10.201.422,87
    15/3/2007 860,6800 0,62% 860,4100 871,9100 857,5500 6.762.510 14.386.734,65
    14/3/2007 855,3800 -1,51% 846,2500 856,8900 842,9700 7.436.931 14.319.133,53
    13/3/2007 868,5100 -1,05% 876,5900 879,8000 864,6100 9.465.566 16.016.569,05
    12/3/2007 877,6900 -0,52% 881,9400 889,2500 874,1100 7.610.738 17.748.375,95
    09/3/2007 882,2800 0,76% 876,4800 882,2800 873,2200 6.154.088 ,00
    08/3/2007 875,6200 1,63% 863,1900 875,6200 863,0900 8.747.134 17.800.290,71
    07/3/2007 861,5700 0,56% 861,4200 869,0100 859,5900 8.311.393 18.438.754,54
    06/3/2007 856,8000 2,34% 843,4400 861,0900 843,4400 18.294.129 35.357.274,87
    05/3/2007 837,2000 -2,63% 837,0500 837,5300 826,1800 12.614.793 23.901.038,14
    02/3/2007 859,8300 1,07% 853,8800 863,0000 838,7700 10.010.545 19.806.441,05
    01/3/2007 850,7600 -3,13% 880,0600 893,2500 846,7500 11.251.377 25.510.370,40
    28/2/2007 878,2900 -0,15% 861,3400 881,4800 848,3300 13.031.864 31.870.846,21
    27/2/2007 879,5900 -5,00% 923,7700 923,7700 876,5800 16.005.947 36.559.676,88
    26/2/2007 925,9300 0,52% 922,2800 930,9600 922,2800 8.316.705 20.826.900,99
    23/2/2007 921,1600 0,10% 918,9400 924,3200 916,4500 8.820.176 21.673.669,90
    22/2/2007 920,2000 1,09% 911,5000 920,4800 911,2600 6.728.742 17.735.563,15
    21/2/2007 910,3100 -1,33% 922,5200 928,0300 907,6400 10.183.420 22.273.344,94
    20/2/2007 922,5400 1,22% 911,7000 925,2200 911,2200 9.331.608 23.261.132,66
    16/2/2007 911,3800 1,15% 902,4300 911,9100 902,0200 15.359.902 7.805.218.911,00
    15/2/2007 901,0600 -0,42% 906,5400 911,7000 899,6200 6.352.152 14.218.065,83
    14/2/2007 904,8500 1,94% 890,8200 905,7300 890,8200 9.291.625 20.586.816,70
    13/2/2007 887,6000 0,05% 886,1200 898,6600 882,9900 11.600.050 24.807.658,54
    12/2/2007 887,1500 -3,08% 915,0800 917,0900 885,9900 17.916.092 83.360.694,96
    09/2/2007 915,3800 0,33% 912,6900 919,8300 912,6900 8.567.302 22.660.932,79
    08/2/2007 912,3500 -0,32% 915,4600 929,2200 911,0900 12.747.033 28.164.026,54
    07/2/2007 915,2500 -0,50% 917,4400 924,8700 910,9300 15.184.882 31.607.394,93
    06/2/2007 919,8600 -0,85% 928,4600 932,8600 914,3400 11.985.631 31.681.029,53
    05/2/2007 927,7000 0,19% 926,6500 932,6200 924,7000 12.245.706 31.870.618,16
    02/2/2007 925,9300 -0,15% 928,9600 934,9700 925,5300 11.850.966 26.102.031,84
    01/2/2007 927,3300 0,43% 926,5800 933,1000 925,3400 9.900.743 27.097.115,14
    31/1/2007 923,3600 0,33% 922,2900 928,5600 921,7500 8.576.369 17.961.282,51
    30/1/2007 920,2900 -0,16% 920,1100 925,1200 916,9000 9.014.926 ,00
    29/1/2007 921,7800 0,06% 921,3400 926,1400 919,3900 11.880.405 24.240.236,81
    26/1/2007 921,2000 1,05% 908,2800 921,9100 905,5500 13.878.725 25.538.654,70
    25/1/2007 911,6700 -0,06% 912,4000 919,9500 908,4700 14.333.227 31.544.777,42
    24/1/2007 912,1800 1,01% 904,6600 916,6500 904,6600 14.273.128 27.097.301,04
    23/1/2007 903,0900 -0,76% 906,2500 910,3200 895,2100 11.727.497 20.913.430,98
    22/1/2007 910,0400 0,48% 910,1800 917,3600 903,1500 14.560.527 25.382.269,80
    19/1/2007 905,6900 0,31% 902,6800 906,0800 899,9100 11.280.679 21.614.977,73
    18/1/2007 902,8900 1,16% 894,7300 902,8900 894,6300 11.550.597 23.645.494,80
    17/1/2007 892,5800 -0,28% 896,3200 900,9300 890,2700 9.227.192 21.708.572,04
    16/1/2007 895,1000 -0,05% 895,4000 899,2300 892,5900 9.290.330 19.264.869,43
    15/1/2007 895,5400 0,75% 889,2300 897,4400 889,2300 13.043.203 28.897.848,16
    12/1/2007 888,8600 1,29% 879,1900 889,2300 879,1900 12.050.866 28.117.860,85
    11/1/2007 877,5100 1,31% 868,0200 881,9800 868,0100 11.998.758 25.742.332,80
    10/1/2007 866,1800 -1,24% 874,0700 874,2800 861,3000 8.147.067 17.925.809,47
    09/1/2007 877,0400 -0,57% 879,2000 883,9500 874,1200 10.277.625 20.874.646,86
    08/1/2007 882,0700 -1,13% 888,5400 890,7700 880,6500 8.937.608 17.051.796,26
    05/1/2007 892,1800 -1,16% 901,0500 904,6000 888,1500 9.538.487 19.798.448,33
    04/1/2007 902,6300 0,28% 898,1000 905,9500 891,6200 11.360.313 24.243.611,31
    03/1/2007 900,1000 0,75% 895,4900 905,0700 895,4900 14.145.585 30.030.955,10
    02/1/2007 893,4400 1,46% 882,4700 895,0900 881,2700 10.787.499 22.771.137,76
    29/12/2006 880,5800 0,87% 874,2900 880,5800 874,1000 6.456.663 13.706.533,81
    28/12/2006 872,9500 0,31% 870,7300 876,9900 868,6500 8.238.815 18.224.075,41
    27/12/2006 870,2100 0,33% 867,6100 875,0200 866,7200 22.966.761 31.741.947,62
    22/12/2006 867,3500 0,21% 866,0800 870,0200 865,1800 8.425.237 34.605.293,49
    21/12/2006 865,5000 -0,93% 872,1900 877,2100 864,1400 9.538.976 19.437.888,60
    20/12/2006 873,6600 0,56% 870,4400 879,1500 870,4400 8.862.741 19.912.697,89
    19/12/2006 868,7800 -0,67% 873,4000 874,7000 866,9500 8.897.788 19.538.805,05
    18/12/2006 874,6600 0,88% 867,9800 875,4500 867,9800 9.399.019 20.271.784,54
    15/12/2006 867,0400 0,45% 864,4500 871,4300 864,4500 7.701.698 16.172.691,65
    14/12/2006 863,1400 0,27% 862,1200 868,0000 861,1900 9.073.820 19.789.035,77
    13/12/2006 860,8300 1,33% 850,1600 865,1400 850,1600 11.321.436 23.205.562,83
    12/12/2006 849,5200 1,03% 839,4100 849,8400 839,4100 10.720.869 23.974.374,86
    11/12/2006 840,8700 0,04% 841,2800 848,0800 839,8600 8.414.392 15.903.448,70
    08/12/2006 840,5700 -0,52% 844,5600 848,1700 838,2500 7.382.970 14.180.020,00
    07/12/2006 844,9400 0,22% 843,2700 847,7400 842,6100 8.803.745 16.354.282,74
    06/12/2006 843,1100 0,77% 837,9200 845,4700 837,9200 8.898.177 15.814.637,08
    05/12/2006 836,6500 -0,32% 839,5900 844,9400 834,8200 8.079.296 17.598.986,10
    04/12/2006 839,3400 -0,53% 842,3000 845,4900 837,3400 8.304.345 16.804.455,92
    01/12/2006 843,8400 0,52% 841,6800 845,1500 840,5500 8.702.110 18.212.099,99
    30/11/2006 839,4500 -1,35% 852,6300 854,1300 837,7900 9.614.040 19.234.025,51
    29/11/2006 850,9400 1,19% 843,0400 853,8300 842,8700 10.505.871 20.644.705,82
    28/11/2006 840,9100 -1,91% 853,1600 855,8300 838,9500 13.176.298 23.681.608,99
    27/11/2006 857,2800 0,00% 856,5900 862,6100 855,8600 12.664.969 22.697.226,71
    24/11/2006 857,3100 -0,65% 862,3700 864,0100 853,8000 8.033.376 14.508.835,70
    23/11/2006 862,9400 0,94% 855,3000 862,9400 855,3000 12.091.997 19.382.041,44
    22/11/2006 854,8900 0,31% 852,0300 860,1600 852,0300 10.802.143 17.972.257,66
    21/11/2006 852,2600 0,30% 848,3300 853,6000 847,7500 7.055.479 13.203.841,72
    20/11/2006 849,7400 -0,38% 851,9200 852,1100 840,0400 10.528.732 19.068.041,73
    17/11/2006 852,9400 -1,35% 863,7000 869,2500 850,2100 15.023.076 27.814.452,43
    16/11/2006 864,6200 -0,86% 871,9000 877,2400 860,1800 11.381.701 21.976.313,23
    15/11/2006 872,1300 0,68% 868,6400 874,8000 868,4100 13.996.686 28.697.542,69
    14/11/2006 866,2800 0,23% 863,9700 871,3400 862,5300 10.550.827 22.250.913,77
    13/11/2006 864,2900 0,46% 861,0100 871,4200 861,0100 13.425.942 29.723.768,20
    10/11/2006 860,3700 1,10% 850,7600 861,3700 849,8700 21.874.317 71.819.895,16
    09/11/2006 851,0300 0,59% 846,6000 857,7300 846,6000 11.047.643 21.870.188,06
    08/11/2006 846,0200 -0,05% 846,0100 847,7200 842,9700 9.079.093 19.309.089,09
    07/11/2006 846,4400 -0,04% 849,8200 853,4400 844,9300 8.452.415 17.348.582,33
    06/11/2006 846,8100 1,23% 836,0300 848,6000 836,0300 9.159.185 20.398.260,56
    03/11/2006 836,5500 0,71% 832,8900 837,5800 832,7900 8.072.326 17.111.175,37
    02/11/2006 830,6700 -0,79% 838,0700 840,7800 828,0900 11.863.497 26.517.835,45
    01/11/2006 837,2500 1,70% 825,0600 839,6100 825,0600 12.043.046 30.578.465,34
    31/10/2006 823,2700 1,18% 814,1400 824,0700 814,1400 7.450.482 14.548.054,94
    30/10/2006 813,6400 -0,39% 814,1300 814,5200 805,7100 5.740.312 11.155.437,73
    27/10/2006 816,8300 -0,83% 824,1500 825,2900 814,4700 6.423.214 12.780.732,06
    26/10/2006 823,7000 0,37% 822,2800 829,5800 821,5300 8.272.500 16.355.518,23
    25/10/2006 820,6300 1,07% 811,1700 825,6700 811,1700 22.523.104 42.515.829,38
    24/10/2006 811,9400 0,97% 805,6300 813,4100 805,6300 8.032.790 15.232.117,28
    23/10/2006 804,1100 -0,59% 809,4000 814,2200 803,3400 8.869.292 15.500.088,85
    20/10/2006 808,9000 0,00% 808,9400 813,8200 807,4000 8.751.392 16.065.128,60
    19/10/2006 808,9000 0,06% 807,6600 811,5700 805,2300 12.758.321 24.554.188,98
    18/10/2006 808,4400 0,61% 803,9000 810,6600 798,3600 19.261.053 28.750.351,58
    17/10/2006 803,5000 -0,35% 805,9400 808,5600 801,6100 7.748.889 14.547.560,30
    16/10/2006 806,3300 -0,57% 811,3600 815,7200 805,3900 7.797.966 14.653.130,46
    13/10/2006 810,9500 -0,33% 815,2800 817,3300 809,7700 8.710.939 15.240.111,32
    12/10/2006 813,6600 0,85% 806,1600 814,4000 806,1600 12.116.596 23.210.552,60
    11/10/2006 806,7800 0,58% 801,0200 807,5100 801,0200 7.843.867 16.340.445,72
    10/10/2006 802,1100 0,56% 797,4700 804,6300 797,4700 8.152.400 17.155.048,33
    09/10/2006 797,6100 0,17% 793,0600 801,0300 792,6000 8.885.281 17.524.504,78
    06/10/2006 796,2600 0,08% 795,9300 801,2200 793,0100 8.972.049 24.790.148,83
    05/10/2006 795,6500 1,49% 787,3200 796,0800 787,3200 8.046.814 19.497.179,32
    04/10/2006 783,9600 0,58% 779,7200 787,1600 779,6200 6.800.417 14.210.546,08
    03/10/2006 779,4700 -0,43% 783,0800 783,2100 777,9100 7.321.277 14.306.403,53
    02/10/2006 782,8300 -0,16% 783,5400 786,3800 780,5900 4.734.316 10.283.242,67
    29/9/2006 784,1000 0,67% 779,4100 787,9700 779,4100 7.390.581 13.944.805,37
    28/9/2006 778,8600 -0,29% 781,6100 783,9900 773,3100 5.906.612 11.928.335,61
    27/9/2006 781,1100 -0,07% 784,4000 789,7100 779,2000 9.750.693 24.801.909,00
    26/9/2006 781,6700 -1,03% 792,6700 795,1400 779,2900 10.829.712 29.184.796,24
    25/9/2006 789,8300 0,12% 791,7000 799,7900 787,1100 10.320.152 27.997.863,38
    22/9/2006 788,9000 -0,11% 785,6900 789,2000 778,9400 5.635.035 11.423.251,47
    21/9/2006 789,7700 0,12% 791,0500 799,7300 788,0700 11.539.812 23.482.483,54
    20/9/2006 788,8200 2,37% 771,5500 788,8200 770,4800 12.469.508 25.064.133,24
    19/9/2006 770,5900 0,09% 768,1000 772,2900 764,8500 6.929.836 12.196.918,66
    18/9/2006 769,9000 -0,35% 775,6000 777,9400 768,5000 9.379.353 16.233.582,01
    15/9/2006 772,5700 0,75% 766,2900 773,8800 765,9400 7.616.191 14.592.519,47
    14/9/2006 766,8200 -1,57% 780,8100 783,1700 766,0000 7.528.866 13.884.458,66
    13/9/2006 779,0200 -1,43% 794,2700 798,9300 778,3000 8.770.986 17.112.116,54
    12/9/2006 790,3300 -0,37% 793,0700 800,4600 788,9000 7.259.716 15.726.798,21
    11/9/2006 793,2400 -0,02% 792,7000 798,0400 788,1200 10.359.773 18.405.689,11
    08/9/2006 793,3700 1,51% 785,7100 796,1700 785,7100 11.342.331 21.712.353,08
    07/9/2006 781,5300 -0,43% 776,5900 781,9800 773,6100 6.397.495 12.638.821,18
    06/9/2006 784,9300 -2,12% 802,1800 806,0400 784,0100 9.600.401 17.836.637,44
    05/9/2006 801,9600 0,48% 797,1900 803,2200 795,7100 8.823.154 17.988.748,24
    04/9/2006 798,0900 0,77% 792,4200 799,6100 792,3700 7.781.007 17.155.336,22
    01/9/2006 792,0100 0,87% 784,8600 792,4400 784,8600 9.262.839 16.133.385,84
    31/8/2006 785,2000 0,17% 781,4000 789,3400 781,4000 9.664.280 24.166.320,60
    30/8/2006 783,8300 -0,14% 786,4500 794,6400 775,6600 12.719.787 31.522.361,29
    29/8/2006 784,9100 1,42% 780,8500 792,6300 780,8500 9.351.697 23.431.369,11
    28/8/2006 773,9300 0,38% 769,5700 775,2000 760,2000 9.835.007 22.850.816,21
    25/8/2006 770,9900 -1,48% 782,7300 784,0900 765,7200 7.858.812 15.183.414,70
    24/8/2006 782,5600 0,37% 778,6300 787,3700 778,2900 11.317.956 19.862.205,17
    23/8/2006 779,7000 0,23% 778,9700 782,1800 776,4700 5.422.905 12.796.346,19
    22/8/2006 777,9200 -1,06% 786,8500 791,8300 775,8900 7.189.839 14.397.551,16
    21/8/2006 786,2200 1,55% 772,6400 787,2500 772,4800 8.582.529 18.131.592,47
    18/8/2006 774,2000 0,57% 766,7900 775,2100 765,8300 5.921.690 17.298.920,11
    17/8/2006 769,8100 -1,47% 781,7500 784,5500 767,1200 7.152.556 17.363.178,28
    16/8/2006 781,3200 0,73% 781,0900 785,7800 778,9300 7.125.575 16.587.251,96
    14/8/2006 775,6200 1,28% 768,7900 779,2800 768,7900 6.473.279 14.024.800,00
    11/8/2006 765,7900 0,77% 764,9400 777,6700 763,6500 10.876.400 22.040.053,00
    10/8/2006 759,9200 -0,10% 750,8400 765,0600 749,4300 10.134.073 19.904.480,09
    09/8/2006 760,6500 2,80% 739,8900 760,6500 739,8900 12.191.445 23.030.813,76
    08/8/2006 739,9300 0,25% 738,9300 744,2000 737,9200 8.337.628 16.366.056,74
    07/8/2006 738,1100 0,90% 727,9300 738,1100 725,0600 5.259.228 9.460.039,91
    04/8/2006 731,5500 1,40% 721,8000 731,5500 721,8000 4.742.513 8.173.884,76
    03/8/2006 721,4700 -0,81% 726,6700 731,6000 719,7900 18.329.675 35.951.158,34
    02/8/2006 727,3900 0,51% 721,8100 730,3800 721,8100 6.262.550 10.501.955,24
    01/8/2006 723,7300 0,15% 720,2700 729,2000 719,8000 6.723.406 12.458.756,05
    31/7/2006 722,6400 1,63% 712,7500 723,0800 712,7500 6.385.186 10.194.640,02
    28/7/2006 711,0200 0,06% 710,7900 716,5500 706,5700 7.149.964 11.016.702,10
    27/7/2006 710,5700 1,09% 703,9200 713,2200 703,9200 6.487.839 11.275.882,17
    26/7/2006 702,9100 0,66% 697,7600 703,1100 697,7600 5.489.805 11.044.726,44
    25/7/2006 698,3000 0,49% 696,2400 705,0200 696,2400 6.516.417 10.762.266,33
    24/7/2006 694,9200 0,43% 692,3300 695,3900 690,8200 4.493.098 6.361.723,81
    21/7/2006 691,9700 -0,73% 692,8600 694,7400 687,3800 4.335.167 6.161.549,89
    20/7/2006 697,0600 2,68% 689,3200 700,2200 689,3200 6.926.402 12.515.231,95
    19/7/2006 678,8900 0,56% 677,6300 683,6000 677,0300 5.655.387 8.702.870,55
    18/7/2006 675,1100 1,41% 664,9500 675,8000 664,9500 7.846.633 11.431.170,51
    17/7/2006 665,7300 -3,93% 684,6200 684,7300 663,5000 6.886.136 11.023.753,44
    14/7/2006 692,9600 -0,59% 689,1700 693,7600 681,1000 7.025.457 ,00
    13/7/2006 697,0700 -3,25% 713,8500 713,8900 690,9000 8.578.573 ,00
    12/7/2006 720,4500 0,46% 718,6900 723,4900 718,4300 6.137.223 ,00
    11/7/2006 717,1200 0,58% 710,8100 720,8100 710,8100 5.293.008 ,00
    10/7/2006 712,9900 0,02% 710,4100 714,6400 709,1200 3.872.495 ,00
    07/7/2006 712,8200 0,54% 709,2000 716,2100 706,7500 5.153.677 ,00
    06/7/2006 708,9900 0,51% 705,1200 714,1100 705,1200 5.767.815 ,00
    05/7/2006 705,3600 -1,58% 715,6500 715,7800 700,5300 5.136.344 ,00
    04/7/2006 716,6800 -0,46% 720,5300 722,5000 715,5200 4.935.475 ,00
    03/7/2006 719,9600 -0,17% 722,1300 723,6900 716,8600 7.137.988 10.703.411,90
    30/6/2006 721,2100 2,62% 712,6000 721,7700 712,6000 9.749.922 ,00
    29/6/2006 702,8000 1,84% 693,9200 703,0700 693,9200 6.252.082 ,00
    28/6/2006 690,1200 0,22% 685,7800 691,5000 682,5600 5.784.784 ,00
    27/6/2006 688,5800 0,36% 687,5200 690,6700 679,2900 5.050.348 ,00
    26/6/2006 686,1400 -0,83% 691,8300 691,8300 682,9400 10.541.319 ,00
    23/6/2006 691,8900 -1,18% 699,6000 700,7000 688,2900 4.227.316 ,00
    22/6/2006 700,1700 1,40% 698,3700 707,9300 698,3700 7.294.964 ,00
    21/6/2006 690,5300 -0,69% 691,2400 701,8700 684,7000 7.457.551 ,00
    20/6/2006 695,3400 1,39% 678,8000 695,5500 676,4900 6.941.304 ,00
    19/6/2006 685,8100 3,66% 670,5300 689,1200 669,3300 7.333.767 ,00
    16/6/2006 661,6100 -2,27% 688,7400 692,4900 657,8000 12.392.189 ,00
    15/6/2006 676,9700 7,52% 638,8800 677,6800 638,8000 10.838.029 ,00
    14/6/2006 629,6500 -0,09% 634,2500 639,4400 623,3200 7.885.441 ,00
    13/6/2006 630,2000 -6,82% 659,1600 660,2200 626,9600 17.408.944 ,00
    09/6/2006 676,3200 1,61% 673,6200 681,5100 673,5700 6.882.272 ,00
    08/6/2006 665,6200 -2,82% 661,1400 671,8400 652,6100 8.824.125 ,00
    07/6/2006 684,9100 0,41% 681,1200 689,3800 663,1800 10.922.242 ,00
    06/6/2006 682,1100 -5,02% 707,5200 707,5300 679,2900 10.795.056 ,00
    05/6/2006 718,1800 -2,74% 733,2600 733,2600 716,7300 6.754.436 ,00
    02/6/2006 738,4300 0,40% 735,8000 741,7000 727,4300 7.195.689 ,00
    01/6/2006 735,4600 -2,63% 750,6200 753,4600 732,5300 9.370.557 ,00
    31/5/2006 755,3200 -0,22% 756,5100 763,1000 749,3100 7.090.817 ,00
    30/5/2006 757,0100 -3,74% 761,6000 762,1100 752,4700 7.056.713 ,00
    29/5/2006 786,4300 0,61% 791,2500 793,2000 777,9500 8.519.473 ,00
    26/5/2006 781,6400 0,00% 771,9700 781,7700 771,9700 7.787.992 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΤΟΝ 1,9350 7,80 % 0,1400 97.872
    EIS 1,6860 7,80 % 0,1220 306.165
    ΝΑΥΠ 1,3700 6,20 % 0,0800 12.579
    ΒΙΟΣΚ 2,8500 5,17 % 0,1400 71.327
    ΑΒΕ 0,5200 4,00 % 0,0200 132.821
    ΛΑΜΨΑ 41,0000 3,54 % 1,4000 450
    ΣΠΙ 0,6160 3,36 % 0,0200 23.691
    ΠΑΙΡ 0,9480 3,04 % 0,0280 14.843
    ΕΛΙΝ 2,3800 3,03 % 0,0700 23.425
    ΚΟΥΕΣ 7,4300 2,77 % 0,2000 69.055
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΟΥΝΤΛ 0,9900 -5,71 % -0,0600 171.233
    ΧΑΙΔΕ 0,7800 -5,45 % -0,0450 10.100
    ΜΕΡΚΟ 35,2000 -4,86 % -1,8000 65
    ΕΤΕ 12,7250 -4,00 % -0,5300 2.320.467
    ΝΤΟΠΛΕΡ 0,7250 -3,97 % -0,0300 16.026
    ΕΛΒΕ 5,3000 -3,64 % -0,2000 435
    ΕΥΡΩΒ 3,3750 -3,57 % -0,1250 5.706.247
    MTLN 42,5000 -3,41 % -1,5000 222.712
    ΚΕΚΡ 1,9800 -2,94 % -0,0600 7.822
    CREDIA 1,5020 -2,85 % -0,0440 396.605
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 3,5900 -0,28 % -0,0100 83.154.218
    ΕΤΕ 12,7250 -4,00 % -0,5300 30.079.462
    ΠΕΙΡ 7,0800 -0,92 % -0,0660 28.941.358
    ΕΥΡΩΒ 3,3750 -3,57 % -0,1250 19.439.506
    MTLN 42,5000 -3,41 % -1,5000 9.607.544
    ΜΠΕΛΑ 26,9800 -0,30 % -0,0800 6.790.966
    ΟΤΕ 16,0000 0,25 % 0,0400 5.770.349
    ΟΠΑΠ 18,3000 0,55 % 0,1000 4.887.284
    ΔΕΗ 14,7000 -0,14 % -0,0200 4.562.066
    ΙΝΛΟΤ 1,0900 1,87 % 0,0200 3.511.825
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 3,5900 -0,28 % 23.334.032 83,15εκ.
    ΕΥΡΩΒ 3,3750 -3,57 % 5.706.247 19,44εκ.
    ΠΕΙΡ 7,0800 -0,92 % 4.063.531 28,94εκ.
    ΙΝΛΟΤ 1,0900 1,87 % 3.231.658 3,51εκ.
    ΕΤΕ 12,7250 -4,00 % 2.320.467 30,08εκ.
    BOCHGR 7,8000 -2,01 % 410.289 3,23εκ.
    CREDIA 1,5020 -2,85 % 396.605 604,3χιλ.
    ΟΤΕ 16,0000 0,25 % 360.159 5,77εκ.
    ΙΚΤΙΝ 0,4135 -1,31 % 338.574 140,8χιλ.
    ΔΕΗ 14,7000 -0,14 % 308.978 4,56εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    EIS 1,6860 7,80 % 306.165 2,00 %
    ΑΛΦΑ 3,5900 -0,28 % 23.334.032 1,01 %
    ΦΟΥΝΤΛ 0,9900 -5,71 % 171.233 0,51 %
    ΕΧΑΕ 6,3600 1,44 % 272.852 0,45 %
    ΕΚΤΕΡ 3,1750 1,44 % 112.204 0,42 %
    ΒΙΟΣΚ 2,8500 5,17 % 71.327 0,41 %
    ΕΛΤΟΝ 1,9350 7,80 % 97.872 0,37 %
    ΙΛΥΔΑ 5,3000 0,76 % 49.457 0,35 %
    ΠΕΙΡ 7,0800 -0,92 % 4.063.531 0,32 %
    ΚΟΥΑΛ 1,4300 0,00 % 87.187 0,32 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    EIS 1,6860 7,80 % 306.165 11,38 %
    ΒΙΟΣΚ 2,8500 5,17 % 71.327 9,59 %
    ΝΑΥΠ 1,3700 6,20 % 12.579 8,91 %
    ΕΛΤΟΝ 1,9350 7,80 % 97.872 8,08 %
    ΜΕΡΚΟ 35,2000 -4,86 % 65 7,57 %
    ΠΑΙΡ 0,9480 3,04 % 14.843 7,39 %
    ΧΑΙΔΕ 0,7800 -5,45 % 10.100 7,27 %
    ΔΑΙΟΣ 7,0000 -2,10 % 1.209 6,99 %
    ΦΟΥΝΤΛ 0,9900 -5,71 % 171.233 6,76 %
    ΚΕΚΡ 1,9800 -2,94 % 7.822 6,37 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%