Συνεχης ενημερωση

    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.%