Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

1.033,44

3,76 (0,37%)

Άνοιγμα 1.028,56
Υψηλό 1.036,42
Χαμηλό 1.025,76

Όγκος 58.270.511
Τζίρος 106.433.491 €
Πράξεις 36.578

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/2/2023	1033,4400	0,37%	1028,5600	1036,4200	1025,7600	58.270.511	106.433.491,80
02/2/2023	1029,6801	0,24%	1031,4800	1035,5400	1022,3000	67.105.618	131.611.879,64
01/2/2023	1027,2500	0,43%	1026,1500	1031,0699	1021,1600	47.584.296	103.952.477,76
31/1/2023	1022,8200	-0,19%	1024,3300	1028,5800	1017,9600	59.597.444	145.749.069,42
30/1/2023	1024,7500	0,91%	1017,1800	1024,7600	1014,3700	27.440.350	88.945.538,55
27/1/2023	1015,4800	1,14%	1009,5900	1015,6000	1007,0000	26.025.574	74.798.992,92
26/1/2023	1004,0000	1,02%	997,4700	1009,3300	997,4700	29.013.754	72.169.561,58
25/1/2023	993,8600	-0,01%	994,4500	1000,4900	987,0700	29.850.613	79.501.494,30
24/1/2023	993,9100	-0,39%	999,4900	1004,9500	992,8300	35.399.821	89.535.151,95
23/1/2023	997,8100	1,92%	982,7900	999,6700	982,2500	38.311.756	126.575.355,02
20/1/2023	979,0600	1,17%	968,7500	979,0600	968,7500	20.504.663	75.262.366,43
19/1/2023	967,7600	-2,20%	985,6200	985,6200	966,1200	43.214.093	104.347.599,24
18/1/2023	989,5800	0,26%	988,2400	992,6400	985,4700	69.195.760	188.911.468,00
17/1/2023	987,0100	0,59%	982,9400	989,8400	979,2300	47.918.201	87.905.502,72
16/1/2023	981,2600	1,33%	971,0400	981,7400	970,1800	44.384.008	88.237.028,91
13/1/2023	968,3800	0,43%	964,2900	969,8000	962,5100	25.768.722	85.391.190,38
12/1/2023	964,2600	0,06%	965,1000	966,0800	960,9600	23.908.647	72.954.494,02
11/1/2023	963,7000	0,15%	962,4000	966,7500	958,6800	26.229.307	78.275.759,65
10/1/2023	962,2200	-0,06%	960,3400	964,0300	956,8500	31.955.667	79.772.582,48
09/1/2023	962,8400	1,20%	953,5900	963,1300	953,5900	42.224.312	139.847.160,36
05/1/2023	951,4500	0,57%	945,6500	951,5600	943,8400	24.054.832	60.899.637,78
04/1/2023	946,1000	0,24%	942,9700	949,6800	942,9700	18.255.684	54.312.578,95
03/1/2023	943,8200	0,82%	939,4300	944,3600	936,7900	17.000.118	48.574.730,78
02/1/2023	936,1500	0,68%	932,8300	938,0900	930,3800	9.424.864	17.691.968,41
30/12/2022	929,7900	0,97%	919,0500	929,9000	919,0500	13.165.003	59.916.162,46
29/12/2022	920,8200	-0,32%	922,7400	923,2200	918,7400	10.027.819	28.756.086,30
28/12/2022	923,7900	0,06%	922,9000	924,7100	920,6000	14.644.516	34.431.294,03
27/12/2022	923,2600	0,22%	921,9900	925,6200	921,6200	14.536.920	18.713.185,66
23/12/2022	921,2500	-0,32%	924,0100	926,1900	921,2500	13.670.046	33.340.873,41
22/12/2022	924,2000	0,04%	924,4300	928,8000	920,8100	17.745.511	34.110.999,85
21/12/2022	923,8600	0,91%	917,3400	924,4600	917,3400	14.306.234	41.503.411,01
20/12/2022	915,5100	-0,11%	912,7000	917,3900	910,6500	9.186.490	31.297.583,26
19/12/2022	916,4800	0,51%	909,7200	916,8500	909,7200	11.303.697	36.636.463,35
16/12/2022	911,8500	-0,57%	913,6500	913,6500	902,8100	28.365.200	85.172.433,02
15/12/2022	917,1000	-0,71%	922,7800	925,8500	915,2500	30.171.007	54.778.706,47
14/12/2022	923,6300	0,34%	922,0200	924,4800	919,1300	38.478.844	56.033.185,16
13/12/2022	920,5300	0,83%	914,3600	921,4600	913,6700	22.670.856	59.293.777,45
12/12/2022	912,9400	-0,33%	917,0500	917,0500	911,7500	18.970.980	36.855.399,61
09/12/2022	915,9900	0,06%	916,1800	918,5500	912,7900	13.827.019	44.349.243,40
08/12/2022	915,4000	0,56%	910,7500	917,8300	910,7500	17.794.365	53.996.775,19
07/12/2022	910,2900	0,69%	903,8000	913,0900	903,2000	38.245.153	82.130.850,46
06/12/2022	904,0900	0,09%	904,8100	908,6200	901,5000	25.643.356	65.688.159,01
05/12/2022	903,2500	-0,08%	905,9400	905,9400	893,3800	36.390.687	75.527.659,37
02/12/2022	903,9700	-2,00%	921,8500	922,8900	903,8000	28.310.281	85.401.975,63
01/12/2022	922,4200	1,11%	916,2600	925,0400	912,4800	21.866.115	82.398.113,25
30/11/2022	912,3300	0,05%	911,3200	918,4600	908,1300	63.421.374	280.852.532,89
29/11/2022	911,9100	0,53%	910,1700	912,8200	909,7000	18.420.297	58.318.508,48
28/11/2022	907,0600	-1,15%	915,4100	916,5800	906,7400	15.482.902	41.374.872,92
25/11/2022	917,6400	-0,23%	919,7400	921,2300	914,0400	17.680.531	46.290.175,85
24/11/2022	919,7800	1,48%	908,2100	919,9100	908,2100	18.816.145	53.462.983,62
23/11/2022	906,4000	0,70%	900,3000	908,7900	900,3000	26.024.507	64.768.239,08
22/11/2022	900,0700	0,93%	892,2800	901,1400	891,0500	20.526.925	56.428.362,76
21/11/2022	891,8100	0,21%	888,3100	891,8500	885,0300	10.829.294	32.992.398,20
18/11/2022	889,9000	0,75%	884,6600	892,1600	883,9100	15.879.946	47.391.438,41
17/11/2022	883,2800	-0,43%	888,5300	891,8800	879,7400	15.733.194	55.853.556,34
16/11/2022	887,0900	-1,86%	901,9800	901,9800	883,3100	27.288.358	92.164.670,28
15/11/2022	903,8700	0,40%	900,5300	904,7600	899,6900	31.478.739	73.040.850,44
14/11/2022	900,3000	0,28%	898,4200	901,1800	895,1900	15.788.324	48.946.360,02
11/11/2022	897,7800	-0,13%	907,3500	910,3800	894,9900	31.781.469	85.113.816,32
10/11/2022	898,9400	0,80%	888,4200	900,5500	886,5100	19.212.758	56.028.009,50
09/11/2022	891,8000	0,48%	886,9300	891,8100	880,7300	21.288.447	72.495.623,95
08/11/2022	887,5400	0,25%	888,9800	894,0800	884,1800	12.120.599	47.688.377,13
07/11/2022	885,3000	0,71%	877,8100	886,1600	877,8100	16.320.763	47.787.000,67
04/11/2022	879,1000	2,01%	862,3900	879,2100	862,3900	24.508.996	71.974.444,29
03/11/2022	861,7600	-1,40%	865,9100	867,7100	857,9000	12.860.429	47.165.260,92
02/11/2022	874,0400	0,67%	870,4100	874,2100	866,8300	12.791.938	43.138.397,40
01/11/2022	868,2500	-0,69%	875,4600	877,0300	865,4500	18.246.384	51.675.228,38
31/10/2022	874,2700	1,57%	862,6000	874,2800	862,6000	19.652.586	74.654.977,06
27/10/2022	860,7600	-0,23%	861,9800	863,4800	857,4700	11.096.745	40.663.940,02
26/10/2022	862,7600	-0,07%	865,2100	865,8700	859,3900	16.293.389	56.196.287,19
25/10/2022	863,3500	-0,33%	868,0600	868,0600	858,2800	15.795.468	57.298.248,07
24/10/2022	866,2500	1,32%	857,4600	867,6100	855,4000	16.145.091	50.060.453,56
21/10/2022	854,9900	0,02%	854,6500	854,9900	847,0600	11.844.291	41.147.560,52
20/10/2022	854,8000	0,78%	846,2600	854,8000	843,3300	14.720.135	45.145.530,30
19/10/2022	848,1700	-0,34%	848,6600	851,1700	843,6100	14.931.587	49.418.735,95
18/10/2022	851,0400	1,00%	846,8300	851,8700	845,7900	21.042.301	65.579.161,59
17/10/2022	842,6400	1,24%	832,9100	843,9900	832,8400	14.873.634	61.306.968,87
14/10/2022	832,3200	2,00%	825,7500	838,7100	825,7500	19.205.127	64.466.897,79
13/10/2022	816,0200	-0,19%	817,4300	825,9800	806,8700	12.393.110	46.407.715,92
12/10/2022	817,5500	1,06%	809,1100	820,0000	809,1100	17.614.499	49.967.254,00
11/10/2022	808,9800	-0,69%	813,1900	815,8200	808,9200	9.827.322	35.106.108,16
10/10/2022	814,6100	0,07%	811,1000	815,6200	804,4300	7.990.254	31.944.194,47
07/10/2022	814,0600	-0,32%	816,6300	821,6100	813,8300	12.569.681	41.910.591,85
06/10/2022	816,6800	-0,30%	822,4000	825,9200	816,6800	15.046.101	45.059.180,00
05/10/2022	819,1400	-0,48%	822,3900	824,4600	818,2200	12.490.826	43.939.998,64
04/10/2022	823,0900	2,35%	810,3500	823,8500	810,0000	18.624.298	50.364.961,72
03/10/2022	804,1900	1,42%	792,3600	804,7800	787,2300	11.834.867	36.808.693,87
30/9/2022	792,9000	0,56%	790,1200	796,1800	789,9800	20.589.694	69.081.081,81
29/9/2022	788,4600	-0,37%	791,9200	796,2400	788,3000	14.188.125	51.136.700,13
28/9/2022	791,4200	-0,88%	793,8800	798,1200	783,0600	20.742.440	65.954.095,70
27/9/2022	798,4100	0,72%	799,0100	805,3500	798,4100	19.593.446	60.951.783,40
26/9/2022	792,7300	-0,67%	795,0000	801,3300	783,9300	15.604.273	51.869.342,45
23/9/2022	798,1100	-2,39%	816,2500	819,5900	795,7600	23.298.214	59.875.589,80
22/9/2022	817,6100	-1,05%	818,2400	827,1200	817,3300	15.472.770	46.774.925,94
21/9/2022	826,3200	-0,90%	827,2200	829,8600	820,4000	18.369.869	42.167.320,31
20/9/2022	833,8600	0,06%	836,0900	842,0300	833,7900	14.064.927	41.078.057,72
19/9/2022	833,3600	-0,34%	831,3800	835,2500	827,2200	9.093.358	25.697.332,19
16/9/2022	836,1700	-0,36%	835,4400	838,4300	830,5800	36.974.599	113.669.244,04
15/9/2022	839,2300	0,31%	839,4100	847,7800	839,2300	22.073.747	58.591.556,16
14/9/2022	836,6300	-0,50%	832,8900	838,8500	832,5700	19.935.272	57.755.612,18
13/9/2022	840,8100	-1,07%	853,3000	854,3100	839,4000	21.564.864	56.577.527,65
12/9/2022	849,8900	0,95%	845,6300	854,4700	845,6300	15.963.991	49.590.017,83
09/9/2022	841,9100	1,93%	832,0700	846,0400	832,0700	31.219.628	68.559.434,57
08/9/2022	825,9600	0,42%	825,3200	831,6900	822,2100	23.456.781	61.775.205,51
07/9/2022	822,5100	-1,49%	828,3200	835,5500	818,7900	24.795.284	69.879.623,92
06/9/2022	834,9100	0,67%	834,0100	839,8700	828,1800	9.811.145	26.780.512,09
05/9/2022	829,3400	-1,83%	838,8200	838,8200	828,1300	26.605.821	69.012.002,13
02/9/2022	844,7800	0,19%	846,1400	851,1300	836,5800	24.546.183	67.274.453,28
01/9/2022	843,1700	-1,54%	850,5600	854,7100	842,7000	19.799.789	62.454.820,53
31/8/2022	856,3600	0,08%	855,6500	860,1500	854,2400	24.899.615	87.579.479,51
30/8/2022	855,7000	-1,45%	871,7900	879,2600	855,7000	17.833.858	51.942.808,27
29/8/2022	868,2500	-2,85%	887,5100	887,8700	864,4100	29.120.943	60.551.345,67
26/8/2022	893,7400	-0,27%	894,7800	895,7600	888,5700	9.925.984	32.815.990,89
25/8/2022	896,1200	0,42%	896,9000	900,9800	893,7500	17.266.777	57.535.418,43
24/8/2022	892,3700	0,10%	889,2200	892,9900	881,1800	31.871.404	61.585.312,50
23/8/2022	891,4600	-0,55%	894,6600	897,9900	891,0500	21.139.325	50.043.395,80
22/8/2022	896,4100	-0,31%	899,1400	899,1400	890,9800	26.990.872	59.010.864,00
19/8/2022	899,1600	0,17%	895,3900	902,3700	892,9700	27.832.072	83.549.298,86
18/8/2022	897,6300	0,36%	891,2600	897,8300	889,5900	20.515.293	49.057.964,25
17/8/2022	894,3700	0,13%	892,1500	896,0500	887,9200	27.202.514	54.745.214,13
16/8/2022	893,2300	1,65%	880,3100	893,2500	880,0200	43.817.995	80.179.488,41
12/8/2022	878,7600	-0,45%	881,1400	881,8300	873,6300	18.448.642	44.152.233,41
11/8/2022	882,7700	0,83%	880,4400	885,0100	876,4200	15.576.710	40.688.822,83
10/8/2022	875,4700	1,86%	858,1400	876,4600	858,1400	16.882.692	38.121.042,54
09/8/2022	859,5200	-0,09%	860,5100	865,0500	856,9200	14.619.644	33.067.765,55
08/8/2022	860,3200	1,31%	848,5300	860,6000	846,9400	17.257.452	38.465.331,38
05/8/2022	849,2300	-2,11%	868,0000	870,2200	847,6300	28.316.015	54.896.978,24
04/8/2022	867,5100	-0,31%	872,5300	876,5400	865,9500	27.397.936	54.708.868,52
03/8/2022	870,2400	0,05%	868,7600	872,5100	866,3700	41.903.459	71.348.409,10
02/8/2022	869,8200	0,70%	861,5600	869,9200	857,4000	28.738.267	57.429.088,39
01/8/2022	863,8100	1,50%	855,3000	868,9000	854,5600	31.722.891	58.469.331,84
29/7/2022	851,0500	1,37%	843,3700	851,2400	843,3700	20.452.396	50.470.495,28
28/7/2022	839,5200	0,56%	838,1500	842,1900	835,9200	19.572.974	41.037.051,10
27/7/2022	834,8500	0,67%	832,8800	835,6500	831,5000	19.387.023	38.074.913,30
26/7/2022	829,2600	0,04%	829,5000	831,1000	825,9500	11.554.408	33.590.691,07
25/7/2022	828,8900	-0,13%	830,1600	833,6500	826,3600	11.468.037	29.735.250,81
22/7/2022	829,9700	0,47%	827,6000	836,4900	824,2200	19.408.470	48.943.256,11
21/7/2022	826,1100	1,32%	817,0300	828,2200	816,8400	21.196.144	48.672.012,33
20/7/2022	815,3200	1,14%	811,3400	821,2200	810,9900	20.806.049	51.455.278,28
19/7/2022	806,1100	0,23%	803,4400	806,4200	797,9000	13.429.208	33.142.018,85
18/7/2022	804,2400	1,21%	798,1400	804,7800	798,1400	9.759.624	27.436.238,08
15/7/2022	794,6200	-0,22%	797,7700	801,3700	793,5400	11.471.153	33.736.091,41
14/7/2022	796,4100	-0,86%	804,4500	808,5900	790,4800	20.975.091	59.043.475,46
13/7/2022	803,2800	1,09%	796,0700	808,2000	794,2200	17.684.483	41.231.451,05
12/7/2022	794,6000	0,64%	786,6500	796,6300	783,5200	25.079.024	47.789.526,23
11/7/2022	789,5800	-1,57%	797,2100	799,2700	788,8800	21.814.920	39.125.082,27
08/7/2022	802,1600	0,87%	799,3100	805,6300	797,7000	66.999.077	83.502.085,24
07/7/2022	795,2400	2,06%	784,7400	798,5500	782,7600	39.729.237	72.208.067,73
06/7/2022	779,2000	-0,06%	787,1800	792,2200	779,2000	38.222.518	74.123.053,88
05/7/2022	779,6800	-3,21%	805,7500	808,4400	778,8400	35.691.961	79.999.075,69
04/7/2022	805,5500	-0,03%	806,3500	812,2300	801,5700	18.066.597	39.219.997,83
01/7/2022	805,7900	-0,57%	813,1000	817,1400	803,5800	19.463.223	55.201.859,34
30/6/2022	810,4200	-1,43%	820,2700	820,2700	810,0400	26.447.623	75.038.747,64
29/6/2022	822,1500	-0,21%	821,8700	827,3500	816,4600	17.002.461	66.050.604,87
28/6/2022	823,9200	0,09%	824,2100	829,8700	818,8600	13.922.029	46.715.415,29
27/6/2022	823,1800	-1,40%	839,5600	845,8200	821,3900	15.885.041	39.839.440,51
24/6/2022	834,8300	-0,17%	839,1300	843,5800	833,5400	25.637.067	63.524.900,50
23/6/2022	836,2300	-0,03%	836,2600	843,9100	833,5400	26.327.584	52.245.084,10
22/6/2022	836,4800	-0,50%	835,3900	837,8000	829,7700	21.750.465	49.538.255,52
21/6/2022	840,6900	1,07%	836,4600	846,2600	836,3000	19.380.930	54.423.360,85
20/6/2022	831,8100	0,78%	828,0400	835,3500	828,0400	12.392.690	39.870.241,45
17/6/2022	825,4100	1,24%	815,9200	834,7900	814,3700	79.732.291	169.422.143,75
16/6/2022	815,2700	-2,82%	837,4100	837,4100	813,6000	26.369.414	79.945.249,01
15/6/2022	838,9400	1,96%	825,3600	839,5400	825,3600	28.417.988	75.276.736,77
14/6/2022	822,8400	-4,60%	854,0500	854,0500	818,5600	39.226.529	114.295.513,25
10/6/2022	862,5500	-2,72%	879,1700	879,1700	859,6900	29.956.162	82.074.572,45
09/6/2022	886,6400	-0,80%	891,4900	897,9100	885,2800	14.654.917	58.212.898,68
08/6/2022	893,8200	0,23%	892,0800	896,0100	889,7700	16.811.637	61.601.403,08
07/6/2022	891,8100	-0,94%	897,6000	899,1700	887,7000	17.682.898	55.287.883,90
06/6/2022	900,2800	0,38%	897,4900	904,3000	897,4900	14.103.566	48.020.408,30
03/6/2022	896,8900	0,74%	892,5100	898,4300	892,5100	16.970.067	48.652.535,28
02/6/2022	890,2800	-1,08%	901,2300	901,9600	890,2800	25.292.019	67.130.576,16
01/6/2022	899,9700	1,04%	893,7200	903,8000	892,5500	31.750.177	91.333.247,83
31/5/2022	890,7000	-0,12%	891,7700	894,7400	886,2500	135.706.208	520.386.062,09
30/5/2022	891,8000	0,04%	895,2600	901,1700	890,4100	24.483.611	76.902.923,38
27/5/2022	891,4100	0,46%	891,7400	893,1900	888,0900	30.402.838	82.782.322,65
26/5/2022	887,3200	1,60%	876,7100	888,9900	876,3300	31.602.121	79.301.030,63
25/5/2022	873,3700	1,15%	864,5500	876,8200	864,5500	19.325.254	67.540.082,47
24/5/2022	863,4100	0,42%	859,4300	869,9600	857,4600	22.818.380	64.850.739,26
23/5/2022	859,7900	-0,03%	867,3800	871,9500	857,6200	28.963.857	80.613.518,69
20/5/2022	860,0600	1,04%	853,1300	861,8100	853,1300	29.028.419	80.455.888,85
19/5/2022	851,2000	-1,79%	858,0000	858,0000	838,3700	41.356.933	121.488.450,26
18/5/2022	866,7300	-0,12%	870,1300	871,0700	864,6100	27.212.764	83.515.404,99
17/5/2022	867,8000	0,98%	864,9800	871,3500	864,9800	31.451.855	88.880.532,83
16/5/2022	859,3800	-0,88%	866,2900	871,2600	855,2600	27.581.701	83.059.161,16
13/5/2022	867,0300	2,43%	851,9300	873,5500	851,9300	36.253.362	118.579.317,20
12/5/2022	846,4600	-1,88%	855,3400	859,4100	844,5300	42.659.029	100.854.110,04
11/5/2022	862,6600	0,21%	862,5400	877,2500	859,7100	34.065.795	85.068.138,94
10/5/2022	860,8500	0,19%	859,4900	873,3500	848,8400	36.159.773	102.638.971,95
09/5/2022	859,1800	-0,87%	862,2500	869,8500	855,9400	28.406.425	82.463.717,49
06/5/2022	866,7500	-2,44%	880,7500	880,7500	864,0500	38.724.741	111.514.483,02
05/5/2022	888,4700	-1,32%	908,5300	915,3700	888,4300	22.086.043	71.291.678,50
04/5/2022	900,3500	-0,01%	902,9300	904,0700	894,9800	17.850.305	60.766.126,08
03/5/2022	900,4500	-2,38%	920,7700	921,6300	892,4200	34.299.133	109.237.666,33
29/4/2022	922,4300	-0,29%	926,4800	931,1200	919,0500	22.484.216	77.113.146,03
28/4/2022	925,0700	0,71%	925,2300	932,9900	921,7500	18.696.074	71.069.108,97
27/4/2022	918,5600	-2,17%	932,0100	932,0100	913,7100	29.314.415	91.440.208,42
26/4/2022	938,9300	-1,13%	943,6500	951,0200	937,4900	30.799.624	110.427.067,91
21/4/2022	949,6800	0,96%	942,7400	951,9500	942,7400	43.582.171	121.088.667,42
20/4/2022	940,6900	1,54%	930,0500	944,3200	928,4700	42.010.369	184.308.857,47
19/4/2022	926,4100	0,81%	921,0000	927,9400	916,3200	22.336.642	100.782.835,23
14/4/2022	918,9600	-0,57%	925,2100	928,1200	918,1500	20.563.894	70.744.608,18
13/4/2022	924,2000	0,31%	920,4100	927,9900	919,5500	18.177.901	71.045.696,07
12/4/2022	921,3700	0,42%	907,7600	923,6600	906,8700	30.383.104	92.318.604,80
11/4/2022	917,5200	1,24%	907,7200	917,8900	904,6900	22.515.401	68.891.184,03
08/4/2022	906,2600	1,73%	894,6300	908,3500	894,6300	25.464.461	75.331.075,54
07/4/2022	890,8500	0,75%	886,8300	894,2000	885,6600	16.084.754	49.373.913,47
06/4/2022	884,2000	-0,95%	890,1800	891,8000	882,7400	21.893.716	65.008.159,75
05/4/2022	892,6800	-0,09%	895,8300	901,2900	890,5600	21.810.992	70.569.731,04
04/4/2022	893,4700	0,31%	888,5000	895,3100	886,3800	15.193.060	48.289.778,75
01/4/2022	890,7000	1,28%	878,0500	890,7000	878,0500	14.108.931	53.518.946,95
31/3/2022	879,4500	-0,59%	888,4400	893,0900	879,4500	23.111.213	73.137.351,02
30/3/2022	884,7000	-0,59%	886,0300	891,7400	877,5800	21.384.519	73.406.830,63
29/3/2022	889,9700	3,25%	868,1200	893,0600	868,1200	37.557.302	97.442.084,76
28/3/2022	861,9800	2,24%	847,9700	864,9500	847,9700	23.125.532	86.394.917,00
24/3/2022	843,1100	-1,38%	859,1800	859,8700	843,1100	17.645.016	61.184.538,02
23/3/2022	854,8800	-1,46%	869,4100	873,3400	848,2700	17.695.228	64.282.551,11
22/3/2022	867,5400	0,96%	864,1500	867,5400	859,5900	15.474.576	47.464.784,41
21/3/2022	859,3200	-0,41%	867,0300	870,2100	854,9000	15.900.461	43.078.294,49
18/3/2022	862,8600	0,09%	862,7900	863,7000	852,6500	40.748.981	123.708.964,50
17/3/2022	862,0900	-1,14%	878,2800	878,8200	855,3200	50.676.153	109.863.261,43
16/3/2022	871,9900	5,68%	831,3500	872,3200	831,3500	45.444.235	110.367.894,59
15/3/2022	825,1600	-0,59%	826,2000	831,9400	814,7700	26.663.876	65.488.632,61
14/3/2022	830,0200	0,25%	832,3400	849,7900	829,9900	31.688.182	62.334.054,58
11/3/2022	827,9600	3,05%	807,1500	836,8600	806,5500	53.586.767	102.698.493,99
10/3/2022	803,4700	-2,37%	825,2300	828,7900	802,2900	50.583.931	105.815.128,21
09/3/2022	822,9700	4,22%	797,9700	827,1100	797,9700	47.063.288	110.103.377,45
08/3/2022	789,6600	-3,90%	814,9500	814,9500	788,8300	75.513.741	155.324.597,41
04/3/2022	821,7400	-3,85%	846,5200	846,5200	815,9600	46.347.806	107.586.657,16
03/3/2022	854,6200	0,30%	856,6800	862,8000	849,5700	35.497.685	85.451.131,00
02/3/2022	852,1000	-1,66%	860,5800	862,1400	833,5600	84.851.502	174.650.171,41
01/3/2022	866,4800	-2,82%	889,7200	890,1000	859,2100	48.668.924	105.954.491,64
28/2/2022	891,5800	-3,85%	918,5800	918,5800	878,0800	75.162.960	176.066.726,97
25/2/2022	927,2500	4,38%	897,1800	930,1900	897,1800	48.850.031	121.499.750,15
24/2/2022	888,3100	-6,42%	940,1100	940,1100	882,7700	62.533.837	159.792.784,58
23/2/2022	949,2200	0,53%	944,7100	952,3300	943,7200	19.716.100	69.412.686,46
22/2/2022	944,1800	-0,54%	936,4800	946,2000	929,0800	28.107.657	78.105.520,00
21/2/2022	949,2600	-0,70%	959,0300	964,3300	946,4500	19.704.881	50.174.811,74
18/2/2022	955,9300	0,06%	954,3600	959,1300	950,8400	17.087.385	46.640.344,31
17/2/2022	955,3700	-0,85%	963,1600	963,5200	953,6800	18.316.275	54.735.697,91
16/2/2022	963,6000	0,18%	968,4400	973,2700	960,5500	39.583.606	92.661.141,51
15/2/2022	961,8500	1,17%	953,3100	965,5500	953,3100	29.506.992	94.776.145,86
14/2/2022	950,7000	-2,10%	959,6700	959,6700	935,8500	45.265.396	129.923.640,99
11/2/2022	971,0900	0,73%	961,8500	971,1900	955,9600	53.785.520	119.363.420,89
10/2/2022	964,0500	0,39%	962,3700	967,7800	957,9500	41.149.569	98.543.885,53
09/2/2022	960,3200	1,94%	953,3900	960,7400	950,3000	51.115.975	122.763.230,92
08/2/2022	942,0600	0,42%	939,1900	942,3700	931,9700	47.608.159	114.579.601,98
07/2/2022	938,0900	-0,73%	946,0000	947,3100	938,0900	30.648.864	79.810.700,73
04/2/2022	945,0000	-0,12%	947,5400	951,4400	940,8000	28.371.338	70.588.675,32
03/2/2022	946,1300	-0,90%	953,6100	954,6100	945,2400	21.209.767	48.611.942,35
02/2/2022	954,7200	0,72%	949,5700	955,8300	949,5700	23.237.029	62.258.653,34
01/2/2022	947,8800	1,19%	940,3900	949,7000	940,3900	38.257.890	88.190.155,31
31/1/2022	936,7700	1,34%	933,3200	939,9500	933,0800	38.373.543	82.176.293,59
28/1/2022	924,4200	-1,09%	932,0100	934,8300	918,1900	29.827.959	87.506.069,94
27/1/2022	934,5800	0,17%	927,3200	935,5400	924,3300	24.930.786	65.400.647,10
26/1/2022	932,9600	2,15%	920,2300	933,3400	920,2300	34.985.056	88.267.462,16
25/1/2022	913,3600	-0,16%	918,3900	923,0300	911,8300	31.791.605	73.813.146,33
24/1/2022	914,8400	-2,93%	940,8500	941,3300	912,8500	40.947.735	86.688.129,65
21/1/2022	942,4600	-1,58%	950,3100	951,3600	939,4200	50.178.594	100.426.448,45
20/1/2022	957,6000	0,63%	953,2300	959,5900	949,8000	31.221.194	80.510.535,15
19/1/2022	951,6500	0,74%	942,2700	952,4200	941,5600	22.904.388	61.237.647,85
18/1/2022	944,6400	-1,22%	952,3900	953,2200	942,6600	21.746.014	62.800.765,61
17/1/2022	956,2800	0,73%	951,6600	959,4400	951,6600	23.062.734	50.082.524,46
14/1/2022	949,3900	-0,67%	951,2000	951,4500	942,5900	40.921.167	82.245.278,36
13/1/2022	955,7600	0,57%	948,4800	960,8800	946,4500	54.239.021	112.456.642,20
12/1/2022	950,3800	1,69%	938,1300	952,3200	935,5400	45.282.771	123.830.523,86
11/1/2022	934,6100	1,76%	919,8500	934,8200	919,8500	50.459.495	114.273.886,94
10/1/2022	918,4100	1,32%	909,6700	923,9300	909,6700	49.138.537	97.606.261,73
07/1/2022	906,4800	0,09%	903,9100	908,4000	901,8600	30.226.904	70.330.514,29
05/1/2022	905,7000	-0,26%	907,0600	910,1600	903,5100	17.979.271	41.606.958,54
04/1/2022	908,0800	1,03%	902,7500	908,1200	902,0200	18.140.104	46.959.427,12
03/1/2022	898,8400	0,62%	895,5400	900,6600	895,1900	10.785.011	25.176.640,17
31/12/2021	893,3400	0,29%	891,9500	894,0400	890,8900	7.619.404	26.879.086,10
30/12/2021	890,7600	-0,32%	893,2500	895,1600	889,9000	11.750.566	32.202.742,13
29/12/2021	893,6100	0,49%	887,2100	895,5700	887,2100	12.155.543	35.629.640,62
28/12/2021	889,2900	0,38%	886,2300	892,0900	886,1800	13.601.084	42.028.959,77
27/12/2021	885,9100	-0,54%	888,5300	889,5400	884,8500	35.897.897	53.102.233,46
23/12/2021	890,7300	0,76%	883,4400	890,8800	883,4400	11.181.723	34.891.398,12
22/12/2021	884,0300	0,32%	880,5900	885,1500	880,5900	12.212.693	42.900.878,58
21/12/2021	881,1900	0,49%	880,2300	884,7800	879,2600	13.947.273	40.423.924,95
20/12/2021	876,9300	-1,19%	877,4000	877,4000	865,4900	16.525.796	40.965.802,24
17/12/2021	887,5000	-0,60%	892,3600	892,4200	883,5700	26.445.082	81.681.212,19
16/12/2021	892,8300	1,07%	888,3500	894,9000	887,8100	17.550.591	63.493.928,65
15/12/2021	883,3600	-0,23%	883,8900	889,1100	880,1700	12.894.783	40.009.748,29
14/12/2021	885,4000	-0,29%	888,4400	889,6100	879,6800	17.755.687	54.501.254,21
13/12/2021	887,9600	-1,19%	900,3500	904,3200	887,1400	12.576.528	41.766.554,75
10/12/2021	898,6300	0,04%	896,0500	900,3200	893,9000	10.267.297	35.603.012,18
09/12/2021	898,2900	0,60%	894,4200	898,2900	893,5900	14.907.955	43.992.085,73
08/12/2021	892,9200	0,12%	891,9400	896,5300	890,8100	15.207.505	49.082.712,14
07/12/2021	891,8400	1,54%	885,8900	893,2200	885,8800	20.518.962	50.455.203,46
06/12/2021	878,3400	-0,10%	878,8300	883,0800	874,4600	18.638.816	47.478.149,79
03/12/2021	879,2300	0,27%	878,7500	886,4900	878,7500	24.164.986	48.207.456,05
02/12/2021	876,8900	-0,04%	875,0600	879,8400	869,8500	13.150.844	45.257.411,94
01/12/2021	877,2400	1,10%	869,4800	878,3600	869,4800	24.359.344	59.909.239,69
30/11/2021	867,7100	-0,42%	865,2300	867,8200	857,8700	51.318.170	153.209.394,61
29/11/2021	871,3400	1,44%	864,0500	875,4800	863,9800	27.238.093	66.162.416,73
26/11/2021	858,9300	-4,45%	892,5100	892,5100	857,9200	55.997.809	118.665.848,23
25/11/2021	898,9700	1,06%	892,7100	899,1700	891,5800	9.645.370	36.051.607,16
24/11/2021	889,5800	-0,60%	892,4000	897,0800	888,0500	18.134.161	49.479.571,73
23/11/2021	894,9400	0,00%	905,8500	905,8500	894,2600	27.797.986	77.680.088,03

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΤ	0,1820	30,00 %	0,0420	4.613.642
ΦΡΙΓΟ	0,1110	12,12 %	0,0120	2.666.305
ΚΥΡΙΟ	1,2000	7,14 %	0,0800	11.200
ΝΤΟΠΛΕΡ	0,7500	7,14 %	0,0500	20.490
DIMAND	13,6500	7,06 %	0,9000	527.219
ΜΑΘΙΟ	0,6950	6,92 %	0,0450	3.082
ΜΙΝ	0,5000	6,38 %	0,0300	3.070
ΕΛΛΑΚΤΩΡ	2,1800	6,34 %	0,1300	167.456
ΠΡΕΜΙΑ	1,2000	6,19 %	0,0700	352.397
ΙΝΤΚΑ	1,9240	5,37 %	0,0980	406.689

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΤΙΚΑ	1,9750	-10,23 %	-0,2250	553.733
ΒΙΣ	0,1860	-9,71 %	-0,0200	56.000
ΙΝΤΕΡΚΟ	6,3000	-3,82 %	-0,2500	250
ΑΝΕΚ	0,1780	-2,73 %	-0,0050	492.333
ΕΤΕ	4,3800	-2,56 %	-0,1150	1.217.672
ΚΟΡΔΕ	0,5360	-2,55 %	-0,0140	42.592
ΚΡΙ	6,2000	-2,52 %	-0,1600	5.165
ΜΟΝΤΑ	0,6740	-2,32 %	-0,0160	34.244
ΔΟΜΙΚ	0,7740	-2,27 %	-0,0180	11.634
ΓΕΚΤΕΡΝΑ	11,9400	-2,13 %	-0,2600	266.090

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	1,3200	0,00 %	0,0000	25.097.911
ΟΠΑΠ	14,4600	4,03 %	0,5600	12.419.443
ΑΛΦΑ	1,2550	-0,40 %	-0,0050	8.142.458
ΠΕΙΡ	1,9000	-0,86 %	-0,0165	8.097.148
DIMAND	13,6500	7,06 %	0,9000	6.248.563
ΟΤΕ	14,5500	0,97 %	0,1400	6.218.145
ΜΠΕΛΑ	16,8100	1,88 %	0,3100	5.850.540
ΕΤΕ	4,3800	-2,56 %	-0,1150	5.389.296
ΜΟΗ	22,7600	1,61 %	0,3600	5.234.089
ΜΥΤΙΛ	24,0000	-0,50 %	-0,1200	4.815.164

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΜΙΓ	0,0760	4,83 %	20.256.699	1,66εκ.
ΕΥΡΩΒ	1,3200	0,00 %	18.897.162	25,10εκ.
ΑΛΦΑ	1,2550	-0,40 %	6.493.589	8,14εκ.
ΑΤΤ	0,1820	30,00 %	4.613.642	800,9χιλ.
ΠΕΙΡ	1,9000	-0,86 %	4.267.102	8,10εκ.
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	277,2χιλ.
ΕΤΕ	4,3800	-2,56 %	1.217.672	5,39εκ.
ΚΛΜ	0,9200	4,55 %	1.212.336	1,11εκ.
ΙΝΚΑΤ	1,6660	4,00 %	943.875	1,55εκ.
ΟΠΑΠ	14,4600	4,03 %	866.958	12,42εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΣΥΜΒ	0,6380	4,25 %	621.095	4,19 %
ΚΛΜ	0,9200	4,55 %	1.212.336	3,01 %
DIMAND	13,6500	7,06 %	527.219	2,82 %
ΜΙΓ	0,0760	4,83 %	20.256.699	2,16 %
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	0,75 %
ΙΝΚΑΤ	1,6660	4,00 %	943.875	0,59 %
ΕΧΑΕ	3,9400	-1,50 %	317.725	0,53 %
ΕΥΡΩΒ	1,3200	0,00 %	18.897.162	0,51 %
ΙΝΤΚΑ	1,9240	5,37 %	406.689	0,49 %
ΠΡΕΜΙΑ	1,2000	6,19 %	352.397	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΤ	0,1820	30,00 %	4.613.642	22,86 %
ΜΙΓ	0,0760	4,83 %	20.256.699	19,45 %
ΒΙΝΤΑ	3,0200	0,00 %	39	18,54 %
ΚΥΡΙΟ	1,2000	7,14 %	11.200	11,61 %
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	11,11 %
ΑΤΤΙΚΑ	1,9750	-10,23 %	553.733	10,68 %
ΠΡΕΜΙΑ	1,2000	6,19 %	352.397	10,62 %
ΝΤΟΠΛΕΡ	0,7500	7,14 %	20.490	10,00 %
ΛΑΝΑΚ	0,9440	0,43 %	3.947	9,15 %
ΚΕΚΡ	1,2540	4,67 %	10.189	9,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%