Συνεχης ενημερωση

FTSE ΧΑ ΤΗΛΕΠΙΚΟΙΝΩΝΙΕΣ (ΔΤΛ)

3.621,60

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
05/10/2022	4272,7300	-2,41%	4356,1500	4403,4300	4272,7300	640.554	9.956.714,02
04/10/2022	4378,4000	2,28%	4300,4300	4381,5000	4300,4300	394.429	6.128.796,70
03/10/2022	4280,9600	3,19%	4148,7200	4311,2900	4109,7800	432.609	6.500.627,90
30/9/2022	4148,5000	3,03%	4051,3301	4190,3701	4045,7700	646.747	9.611.051,01
29/9/2022	4026,3101	1,42%	3986,4600	4075,4500	3986,4600	583.894	8.430.892,07
28/9/2022	3969,7800	0,35%	3939,1899	4053,6899	3925,2900	1.174.571	16.729.789,15
27/9/2022	3955,8701	-1,53%	4064,4299	4106,4702	3955,8701	601.976	8.664.731,23
26/9/2022	4017,1600	-2,18%	4109,4600	4151,1800	4017,1600	741.042	10.777.596,80
23/9/2022	4106,6802	-3,40%	4279,1499	4281,9302	4106,6802	641.317	9.608.128,34
22/9/2022	4251,3400	-1,68%	4260,1100	4346,3200	4231,1800	444.716	6.831.702,23
21/9/2022	4324,0700	-0,26%	4313,0500	4377,0100	4313,0500	188.678	2.936.583,03
20/9/2022	4335,3000	-0,49%	4370,5400	4401,1300	4335,3000	423.430	6.611.136,60
19/9/2022	4356,6400	-0,83%	4365,3000	4417,9200	4337,2800	248.673	3.879.405,05
16/9/2022	4393,1100	0,30%	4357,6500	4443,1100	4354,8700	812.638	12.785.461,64
15/9/2022	4379,8999	0,51%	4379,7900	4418,8301	4365,0898	370.477	5.809.813,75
14/9/2022	4357,5500	-1,26%	4379,7400	4429,7900	4357,5500	380.795	5.983.547,41
13/9/2022	4413,1100	-0,06%	4418,7200	4457,6600	4363,1100	457.744	7.238.831,45
12/9/2022	4415,9400	-0,30%	4471,0300	4473,8100	4415,9400	285.265	4.533.155,45
09/9/2022	4429,3100	4,46%	4340,4300	4471,1300	4279,2500	392.799	6.169.228,26
08/9/2022	4240,3200	-0,01%	4260,2700	4299,5800	4235,6200	641.029	9.741.260,99
07/9/2022	4240,8000	-1,99%	4327,0100	4332,5700	4235,2400	875.206	13.442.973,18
06/9/2022	4327,0098	1,24%	4301,9800	4382,6299	4285,2998	177.669	2.751.923,24
05/9/2022	4274,1699	-1,30%	4277,5400	4326,6401	4263,4800	945.935	14.470.069,17
02/9/2022	4330,3800	-0,03%	4359,5300	4391,5600	4302,3600	527.164	8.136.964,31
01/9/2022	4331,7200	-2,26%	4432,3700	4485,2000	4331,7200	707.601	11.121.530,68
31/8/2022	4431,8300	-1,96%	4503,9200	4545,6300	4431,8300	903.620	14.409.400,80
30/8/2022	4520,6000	-1,81%	4609,5400	4645,6900	4520,6000	350.412	5.722.782,35
29/8/2022	4604,0800	-3,35%	4671,7900	4698,7900	4604,0800	298.987	4.956.225,29
26/8/2022	4763,5500	-0,35%	4752,0000	4779,8100	4738,1000	198.945	3.385.358,81
25/8/2022	4780,4000	0,06%	4780,3400	4830,4000	4780,3400	298.430	5.135.575,40
24/8/2022	4777,5600	0,93%	4722,3800	4819,2800	4722,3800	323.880	5.531.363,68
23/8/2022	4733,5000	0,13%	4732,9100	4797,3500	4730,1300	196.694	3.342.689,14
22/8/2022	4727,3500	-0,99%	4752,3800	4771,8400	4727,3500	195.941	3.327.945,00
19/8/2022	4774,6200	-0,06%	4777,7200	4852,5400	4774,6200	224.956	3.870.108,89
18/8/2022	4777,6700	-0,29%	4749,7600	4805,4800	4749,7600	219.929	3.763.325,81
17/8/2022	4791,4700	1,89%	4680,1300	4791,4700	4680,1300	377.794	6.441.009,63
16/8/2022	4702,3700	1,74%	4616,1700	4721,8400	4616,1700	286.911	4.818.283,78
12/8/2022	4621,7300	-2,52%	4735,5800	4735,5800	4621,7300	124.870	2.076.142,63
11/8/2022	4741,1500	-0,76%	4735,5800	4810,6700	4735,5800	169.684	2.891.459,03
10/8/2022	4777,3000	1,42%	4679,5900	4777,3000	4679,5900	159.032	2.696.617,32
09/8/2022	4710,1800	-1,11%	4752,1600	4802,2200	4710,1800	134.720	2.285.929,69
08/8/2022	4763,2900	1,97%	4693,7100	4763,2900	4657,5600	214.754	3.646.366,45
05/8/2022	4671,4600	0,60%	4663,8700	4718,6300	4641,6200	287.828	4.839.139,94
04/8/2022	4643,7600	0,06%	4679,8600	4711,0900	4643,7100	143.912	2.400.871,33
03/8/2022	4640,9300	-1,18%	4668,7400	4721,5700	4640,9300	327.398	5.454.688,63
02/8/2022	4696,5400	0,64%	4647,0300	4705,1600	4647,0300	169.638	2.842.755,01
01/8/2022	4666,4900	-0,71%	4694,1900	4750,4000	4666,4900	172.827	2.896.465,61
29/7/2022	4699,7500	1,20%	4649,5400	4710,8800	4638,4200	439.536	7.377.616,02
28/7/2022	4643,9800	0,13%	4613,1200	4704,8900	4610,3400	126.496	2.102.122,01
27/7/2022	4638,1500	1,51%	4616,2200	4666,9700	4569,6400	181.100	2.999.309,70
26/7/2022	4568,9500	0,01%	4576,8100	4638,0900	4535,6900	330.881	5.415.827,13
25/7/2022	4568,4700	-0,26%	4610,9800	4654,6200	4560,0700	310.159	5.106.241,62
22/7/2022	4580,3900	0,25%	4594,0800	4654,6200	4580,3900	255.030	4.200.679,19
21/7/2022	4569,0600	-0,17%	4562,8000	4632,3200	4560,7100	318.570	5.219.404,90
20/7/2022	4576,7000	0,36%	4615,3700	4627,0200	4549,5900	417.534	6.843.730,01
19/7/2022	4560,2800	-1,50%	4604,8800	4663,2800	4560,2800	133.123	2.184.270,90
18/7/2022	4629,9100	2,28%	4527,5000	4666,0600	4527,5000	143.088	2.357.763,37
15/7/2022	4526,9100	-0,42%	4587,8800	4596,2200	4526,9100	172.160	2.798.213,53
14/7/2022	4546,1700	0,10%	4560,9300	4619,3200	4524,7800	320.776	5.222.784,37
13/7/2022	4541,4600	1,43%	4519,0000	4624,3500	4508,1400	322.902	5.241.887,13
12/7/2022	4477,2900	-0,93%	4499,8000	4546,5900	4471,9900	268.274	4.311.494,45
11/7/2022	4519,2700	0,13%	4494,0800	4566,3900	4494,0800	167.520	2.715.032,06
08/7/2022	4513,5500	-0,15%	4525,8700	4568,1100	4487,5100	267.167	4.258.739,50
07/7/2022	4520,2998	1,64%	4511,1699	4614,5898	4466,9399	475.810	7.664.023,26
06/7/2022	4447,2000	-0,98%	4563,7400	4575,1300	4447,2000	679.273	10.924.666,06
05/7/2022	4491,4400	-0,75%	4486,4000	4566,5200	4480,3100	377.479	6.088.888,51
04/7/2022	4525,3400	2,91%	4413,8800	4573,0400	4413,8800	177.128	2.855.597,32
01/7/2022	4397,2000	-4,98%	4460,7900	4516,4100	4397,2000	963.249	15.358.372,62
30/6/2022	4627,6500	0,44%	4599,1500	4683,1700	4566,6300	681.183	11.346.501,64
29/6/2022	4607,5000	1,09%	4599,4200	4658,3000	4479,4700	1.099.123	17.976.895,02
28/6/2022	4557,7000	-0,01%	4559,1300	4638,5100	4557,7000	535.652	8.793.468,13
27/6/2022	4558,1800	-0,32%	4572,9300	4656,3600	4558,1800	258.673	4.257.271,83
24/6/2022	4572,8800	0,06%	4598,1200	4634,2700	4572,2400	352.746	5.805.552,82
23/6/2022	4570,3100	-0,06%	4562,0200	4652,7300	4553,6800	262.676	4.323.039,79
22/6/2022	4573,1400	-0,78%	4609,3000	4684,3800	4573,1400	286.832	4.745.253,61
21/6/2022	4609,2400	1,23%	4609,0300	4720,3800	4609,0300	332.127	5.505.172,68
20/6/2022	4553,4102	1,63%	4481,5801	4628,4502	4481,5801	332.920	5.435.946,84
17/6/2022	4480,3100	1,48%	4470,5100	4575,2900	4433,6200	1.451.864	23.348.091,25
16/6/2022	4414,8900	-3,65%	4595,9700	4595,9700	4388,8000	1.168.449	18.616.174,03
15/6/2022	4582,0700	4,25%	4462,6400	4654,7400	4460,1800	693.265	11.318.973,23
14/6/2022	4395,4800	-6,97%	4627,3000	4666,2400	4395,4800	1.022.537	16.384.054,31
10/6/2022	4724,6400	-2,27%	4806,4000	4848,1100	4711,6300	556.311	9.431.107,43
09/6/2022	4834,2100	-0,96%	4856,1400	4939,5700	4834,2100	263.468	4.587.906,70
08/6/2022	4881,1699	0,61%	4843,2900	4929,5000	4843,2900	357.279	6.240.026,44
07/6/2022	4851,6400	-0,63%	4871,1000	4962,8800	4851,6400	422.175	7.400.043,52
06/6/2022	4882,2300	-0,89%	4945,6600	4992,9400	4882,2300	223.777	3.934.918,14
03/6/2022	4926,1900	-0,78%	4973,4700	5026,3100	4926,1900	136.952	2.427.963,30
02/6/2022	4965,1300	-1,28%	5043,5300	5048,5600	4943,4100	339.973	6.056.796,35
01/6/2022	5029,6200	1,74%	4965,7100	5098,9300	4943,4600	428.500	7.716.785,59
31/5/2022	4943,4600	2,81%	4772,2000	4943,4600	4772,2000	3.733.996	65.893.283,23
30/5/2022	4808,3600	-1,54%	4927,9400	4927,9400	4808,3600	298.436	5.190.085,13
27/5/2022	4883,4399	1,41%	4882,2300	4901,9600	4836,0098	481.545	8.393.369,76
26/5/2022	4815,4800	0,24%	4851,1100	4890,5700	4814,6900	491.621	8.510.659,59
25/5/2022	4803,8300	-0,91%	4853,3600	4974,2100	4803,8300	640.474	11.165.884,54
24/5/2022	4847,8000	-0,87%	4915,4900	4959,9900	4847,8000	562.199	9.844.235,55
23/5/2022	4890,4600	0,44%	4946,9800	5022,0700	4890,4600	553.204	9.801.460,54
20/5/2022	4869,1201	-3,10%	4972,3799	4980,7300	4844,3501	738.866	12.960.329,73
19/5/2022	5025,0600	5,98%	4696,9000	5025,0600	4680,2200	1.032.986	18.208.524,99
18/5/2022	4741,4000	-0,05%	4752,1500	4843,9300	4705,2500	722.981	12.307.432,18
17/5/2022	4743,8100	-2,18%	4943,8900	4943,8900	4743,8100	794.526	13.639.905,58
16/5/2022	4849,3300	-3,00%	4968,8100	5029,9900	4849,3300	581.229	10.196.756,51
13/5/2022	4999,4000	0,78%	5058,0100	5091,3800	4993,8400	509.760	9.164.832,22
12/5/2022	4960,6802	-0,95%	5007,6401	5116,4702	4924,1001	671.184	12.043.860,70
11/5/2022	5008,0600	0,38%	5041,8000	5158,2900	5008,0600	445.886	8.053.355,13
10/5/2022	4988,9600	0,06%	4919,1200	5039,0200	4919,1200	509.510	9.026.532,52
09/5/2022	4986,1299	0,78%	4938,9600	5019,2900	4921,8501	321.598	5.676.489,04
06/5/2022	4947,3000	0,73%	4847,3400	4997,3600	4816,7500	608.308	10.626.852,17
05/5/2022	4911,5698	-1,67%	5031,2100	5045,1099	4911,5200	510.126	9.038.279,62
04/5/2022	4995,0500	-1,91%	5067,1000	5100,4700	4953,0700	397.763	7.066.519,22
03/5/2022	5092,1300	-0,98%	5117,4200	5147,8500	4997,3100	1.601.408	29.281.435,90
29/4/2022	5142,4500	0,65%	5114,5900	5170,2100	5109,0200	624.325	11.443.761,51
28/4/2022	5109,0200	1,67%	5033,5100	5109,0200	5030,7300	480.143	8.705.702,39
27/4/2022	5025,1700	-0,50%	5031,5200	5064,0500	5000,9300	351.884	6.256.497,48
26/4/2022	5050,2500	0,14%	5015,3700	5095,4400	4990,4400	1.035.361	18.643.845,64
21/4/2022	5043,1800	1,37%	5030,4100	5050,4600	4978,5800	477.487	8.457.529,39
20/4/2022	4974,7900	-1,05%	5033,0900	5074,5400	4974,7900	304.293	5.447.414,70
19/4/2022	5027,5300	-0,27%	5130,0500	5130,0500	4977,4700	511.851	9.215.204,95
14/4/2022	5041,0600	-0,67%	5016,5100	5077,6900	5013,2500	313.082	5.651.354,33
13/4/2022	5074,9100	1,00%	5019,1300	5094,3800	5016,3500	164.701	2.964.902,67
12/4/2022	5024,6900	-1,90%	5071,8600	5110,8500	5024,6900	466.061	8.433.650,16
11/4/2022	5121,9200	0,37%	5155,7700	5155,7700	5021,7000	366.826	6.679.069,39
08/4/2022	5102,9300	4,26%	4966,5000	5102,9300	4947,0400	378.784	6.822.621,64
07/4/2022	4894,2002	1,79%	4835,7402	4946,9800	4819,0601	374.894	6.559.762,85
06/4/2022	4807,9300	0,12%	4810,7100	4877,3500	4771,7800	387.272	6.672.095,82
05/4/2022	4802,3700	1,05%	4777,6100	4808,2000	4763,4400	817.051	14.021.038,82
04/4/2022	4752,5800	0,35%	4741,4000	4780,3300	4712,8000	158.244	2.680.717,22
01/4/2022	4735,8400	3,28%	4641,0700	4735,8400	4613,2600	459.244	7.722.454,27
31/3/2022	4585,4500	-1,61%	4682,7900	4724,5000	4579,7300	776.097	12.764.180,81
30/3/2022	4660,5400	-2,60%	4754,3500	4754,3500	4660,5400	639.921	10.747.635,64
29/3/2022	4784,9400	4,37%	4640,2300	4822,5400	4640,2300	700.780	11.923.808,27
28/3/2022	4584,6099	3,87%	4459,7900	4598,5098	4457,0098	1.408.769	22.852.373,20
24/3/2022	4413,9100	-1,79%	4527,7700	4555,5800	4413,9100	528.419	8.446.294,21
23/3/2022	4494,3999	-2,89%	4625,3701	4658,7402	4494,2402	444.606	7.185.086,54
22/3/2022	4628,1500	-0,66%	4722,9200	4722,9200	4576,9100	566.676	9.375.833,11
21/3/2022	4658,9500	-1,82%	4752,3800	4763,5100	4600,1800	330.135	5.522.588,32
18/3/2022	4745,4300	-1,46%	4806,2400	4868,8100	4737,0900	1.063.722	18.137.685,96
17/3/2022	4815,9700	3,80%	4712,0600	4815,9700	4638,9600	1.287.065	21.737.548,70
16/3/2022	4639,5400	5,64%	4498,8301	4746,7100	4494,6602	921.161	15.058.293,08
15/3/2022	4391,7600	-3,33%	4543,0100	4577,7200	4388,6100	733.851	11.773.773,13
14/3/2022	4543,0100	-1,71%	4622,8500	4686,7600	4543,0100	321.551	5.279.473,82
11/3/2022	4622,2200	2,10%	4545,2600	4714,8000	4534,1400	433.961	7.144.737,46
10/3/2022	4527,1900	0,16%	4528,1400	4596,2700	4477,5500	949.560	15.333.058,97
09/3/2022	4519,8000	3,26%	4377,0100	4567,0700	4377,0100	864.305	13.939.414,51
08/3/2022	4377,0100	-7,86%	4638,0000	4675,2700	4377,0100	1.058.841	17.267.796,40
04/3/2022	4750,2000	-2,73%	4773,5000	4827,2600	4562,4800	784.217	13.204.744,57
03/3/2022	4883,3500	-2,46%	5001,0700	5023,3200	4870,8900	455.919	8.027.876,82
02/3/2022	5006,6300	-0,12%	5057,0600	5077,8100	4997,1100	1.004.513	18.102.679,40
01/3/2022	5012,5600	0,78%	5001,7600	5103,1100	4998,9800	385.054	6.930.812,25
28/2/2022	4973,9500	-2,52%	5030,4100	5058,2200	4953,0400	1.117.584	19.916.047,42
25/2/2022	5102,7200	1,76%	5017,4900	5159,7300	4998,0100	337.911	6.112.898,08
24/2/2022	5014,7100	-1,30%	4950,2400	5045,3500	4949,3400	604.287	10.741.484,82
23/2/2022	5080,9500	2,13%	4954,3100	5080,9500	4954,3100	314.178	5.628.749,87
22/2/2022	4975,1600	1,30%	4827,7700	4975,1600	4827,2400	388.568	6.857.902,83
21/2/2022	4911,2000	0,22%	4922,4800	4964,6700	4865,3100	94.057	1.637.303,61
18/2/2022	4900,2300	-1,73%	4980,8900	4983,6700	4900,2300	183.992	3.254.143,27
17/2/2022	4986,4500	-0,01%	4991,1400	4993,8700	4965,5900	453.173	8.067.845,59
16/2/2022	4986,9700	0,39%	4989,7500	5019,4700	4905,9000	401.859	7.122.479,12
15/2/2022	4967,5000	0,98%	4933,3000	5021,6800	4915,2200	558.447	9.896.620,40
14/2/2022	4919,3900	-1,41%	4864,1800	4969,4000	4851,5600	582.096	10.202.761,04
11/2/2022	4989,7500	1,45%	4919,7500	4990,6200	4896,0600	545.186	9.660.775,30
10/2/2022	4918,3600	-0,31%	4996,1900	4996,1900	4918,3600	460.242	8.143.434,00
09/2/2022	4933,6100	0,28%	5003,2400	5011,7400	4933,6100	487.549	8.670.848,64
08/2/2022	4919,8000	1,70%	4875,2000	4946,1200	4873,8100	471.943	8.254.268,07
07/2/2022	4837,6500	-0,28%	4850,0600	4890,5000	4836,0000	314.436	5.439.241,97
04/2/2022	4851,4600	-0,35%	4906,1600	4959,0000	4841,7200	222.391	3.884.306,25
03/2/2022	4868,6100	-0,37%	4892,4100	4943,7600	4868,6100	353.461	6.196.081,80
02/2/2022	4886,8400	0,23%	4864,6500	4917,4900	4864,6500	200.644	3.498.440,52
01/2/2022	4875,7700	1,01%	4836,7800	4875,7700	4818,5000	286.421	4.953.792,82
31/1/2022	4827,0500	0,68%	4830,5400	4868,0900	4794,3900	298.407	5.149.840,34
28/1/2022	4794,3900	-0,93%	4808,9700	4875,7200	4731,9600	313.266	5.333.795,97
27/1/2022	4839,3500	0,60%	4763,2800	4864,8000	4763,2800	376.818	6.482.481,54
26/1/2022	4810,5700	2,35%	4752,8200	4864,8500	4727,7900	678.066	11.654.240,33
25/1/2022	4699,9800	0,96%	4719,0900	4741,1800	4655,1200	617.344	10.387.206,91
24/1/2022	4655,1200	-1,48%	4725,3700	4725,3700	4632,6600	477.499	7.954.494,53
21/1/2022	4725,2700	-0,17%	4698,5000	4741,9600	4684,5900	672.479	11.333.766,30
20/1/2022	4733,2600	-0,22%	4754,9900	4784,2000	4706,8400	677.329	11.451.826,03
19/1/2022	4743,8700	0,62%	4702,3600	4822,8700	4702,3600	431.773	7.361.005,84
18/1/2022	4714,8700	-1,81%	4782,1900	4804,4400	4693,5500	530.539	8.941.529,23
17/1/2022	4801,6600	0,34%	4796,3600	4888,1400	4774,2800	295.313	5.034.382,62
14/1/2022	4785,2300	-1,03%	4789,1500	4833,2900	4730,3900	487.936	8.284.543,16
13/1/2022	4835,0400	2,05%	4672,4600	4860,0700	4672,4600	495.974	8.532.789,66
12/1/2022	4737,8200	1,14%	4723,5300	4771,0700	4692,9300	827.381	13.931.167,44
11/1/2022	4684,5900	2,12%	4588,5300	4758,2900	4588,5300	891.948	15.013.329,56
10/1/2022	4587,1400	0,43%	4592,5000	4656,7200	4579,9300	462.235	7.541.935,29
07/1/2022	4567,4600	-1,55%	4694,9400	4694,9400	4565,8700	721.066	11.866.013,36
05/1/2022	4639,3100	-1,37%	4684,3800	4702,4600	4639,3100	353.502	5.891.815,77
04/1/2022	4703,8000	1,76%	4654,3000	4703,8000	4627,8700	159.288	2.635.116,04
03/1/2022	4622,3100	1,69%	4572,0400	4639,0000	4572,0400	136.641	2.242.755,71
31/12/2021	4545,6200	0,34%	4558,1300	4641,5700	4545,6200	266.651	4.384.802,52
30/12/2021	4530,3200	-1,42%	4606,6500	4641,4200	4530,3200	513.726	8.368.930,00
29/12/2021	4595,5300	-0,66%	4623,3900	4649,8600	4595,5300	395.363	6.539.529,24
28/12/2021	4626,1700	2,12%	4544,1200	4653,8300	4544,1200	363.762	6.008.982,24
27/12/2021	4530,2200	-1,54%	4602,5300	4668,6100	4530,2200	193.911	3.187.453,06
23/12/2021	4601,1400	0,34%	4575,9000	4655,3800	4574,5100	462.712	7.632.341,93
22/12/2021	4585,6400	1,27%	4523,9800	4593,8200	4523,9800	254.186	4.156.187,38
21/12/2021	4528,2600	1,53%	4473,8100	4600,6200	4473,8100	359.791	5.844.258,26
20/12/2021	4459,9100	-1,89%	4474,6400	4500,8600	4459,1400	167.459	2.652.641,63
17/12/2021	4545,8800	-0,75%	4587,3700	4613,0800	4526,0200	1.229.875	18.776.575,11
16/12/2021	4580,0300	0,39%	4593,2600	4598,5000	4566,4000	630.028	6.831.132,98
15/12/2021	4562,2500	0,38%	4558,7400	4573,6400	4550,1500	486.922	5.800.139,70
14/12/2021	4545,1200	0,66%	4509,7700	4556,5200	4483,0300	591.989	7.071.861,44
13/12/2021	4515,5100	0,26%	4495,7100	4564,5800	4495,7100	580.496	6.878.459,88
10/12/2021	4503,8800	-0,13%	4471,8500	4531,4300	4468,5900	442.305	6.207.064,39
09/12/2021	4509,9600	1,94%	4459,7300	4509,9600	4430,6900	443.797	6.103.013,02
08/12/2021	4424,3400	1,32%	4356,7300	4450,3800	4354,1600	415.727	5.942.340,96
07/12/2021	4366,6500	0,50%	4372,3300	4390,5300	4329,5000	469.621	5.097.564,25
06/12/2021	4345,1100	0,71%	4317,0900	4345,1100	4303,1100	691.415	9.496.910,55
03/12/2021	4314,3600	-0,45%	4360,9700	4407,7500	4301,2900	658.414	8.645.119,66
02/12/2021	4333,7500	0,33%	4316,7000	4334,2800	4292,2000	564.904	7.586.494,62
01/12/2021	4319,6400	1,08%	4261,6100	4334,6400	4261,6100	384.275	3.545.329,64
30/11/2021	4273,6200	0,68%	4233,9400	4279,8400	4231,0100	2.361.490	34.310.341,63
29/11/2021	4244,8300	0,97%	4205,6300	4284,6800	4205,6300	626.309	6.946.519,42
26/11/2021	4204,1300	-2,67%	4200,4000	4257,5600	4178,0500	1.150.285	9.004.146,41
25/11/2021	4319,2800	1,45%	4282,1500	4349,5500	4267,2100	417.809	5.460.934,96
24/11/2021	4257,6500	0,02%	4224,0800	4278,8700	4223,2400	713.930	6.789.890,77
23/11/2021	4256,7500	0,88%	4214,3100	4277,6000	4186,0200	692.375	7.679.926,45
22/11/2021	4219,7600	-1,17%	4219,4400	4294,5100	4218,9100	579.286	6.127.952,58
19/11/2021	4269,8500	-1,33%	4284,7300	4336,6700	4251,1500	672.444	8.711.403,62
18/11/2021	4327,2200	2,19%	4245,2600	4327,8500	4245,2600	544.427	6.737.661,72
17/11/2021	4234,3800	0,92%	4213,2300	4307,0100	4198,2100	609.052	8.458.470,66
16/11/2021	4195,7800	-1,81%	4284,0800	4296,3300	4191,4900	948.802	12.481.534,62
15/11/2021	4273,1899	0,77%	4215,8501	4273,3398	4191,7798	552.814	7.543.089,72
12/11/2021	4240,3500	-2,27%	4340,0900	4393,9800	4240,3500	694.309	9.015.746,22
11/11/2021	4338,7300	1,52%	4301,0300	4338,7300	4199,3700	820.511	10.212.888,98
10/11/2021	4273,8100	-0,33%	4301,1600	4301,1600	4250,7000	628.470	7.156.549,54
09/11/2021	4288,1700	-0,05%	4291,3200	4323,3100	4288,1700	705.490	7.958.537,24
08/11/2021	4290,2500	0,86%	4291,1000	4335,0900	4274,5000	907.883	8.906.399,88
05/11/2021	4253,8400	-0,30%	4316,1000	4316,2100	4231,4200	648.056	6.349.225,63
04/11/2021	4266,5400	-1,91%	4326,6100	4350,9200	4266,5400	543.041	6.738.682,91
03/11/2021	4349,7500	0,12%	4343,9500	4359,6600	4323,3800	430.252	4.439.701,84
02/11/2021	4344,3800	-0,18%	4376,9000	4376,9000	4339,2200	434.627	4.588.017,84
01/11/2021	4352,4000	1,30%	4364,5700	4394,3000	4350,9600	650.474	7.920.571,29
29/10/2021	4296,5098	-1,23%	4371,9199	4397,3799	4278,8301	901.202	12.719.834,87
27/10/2021	4350,1400	0,14%	4345,6100	4380,1600	4336,0500	423.394	5.161.017,98
26/10/2021	4344,2400	-0,14%	4381,2100	4381,2100	4333,6900	425.651	4.270.733,39
25/10/2021	4350,2200	0,86%	4326,7700	4368,7000	4326,7700	145.933	1.410.482,40
22/10/2021	4313,1602	0,12%	4321,7402	4352,1299	4313,1602	704.853	9.002.024,44
21/10/2021	4308,1300	-0,47%	4334,0300	4348,1800	4308,1300	1.958.587	27.687.282,31
20/10/2021	4328,5900	-0,63%	4383,2500	4385,1200	4324,7000	1.412.662	17.093.975,24
19/10/2021	4356,0300	1,34%	4322,8200	4363,5600	4310,5700	810.896	8.909.455,65
18/10/2021	4298,3200	-1,86%	4390,7200	4401,6100	4280,3600	824.994	9.761.827,13
15/10/2021	4379,6900	-0,78%	4435,1500	4438,6400	4374,6700	979.584	9.104.117,13
14/10/2021	4414,2300	-0,02%	4433,9600	4457,3700	4414,2300	649.816	4.898.440,55
13/10/2021	4414,9000	-1,12%	4444,2800	4476,1100	4414,9000	544.632	6.064.204,12
12/10/2021	4464,6900	-0,07%	4438,3500	4486,3700	4438,3500	801.284	9.067.022,09
11/10/2021	4467,7100	-1,16%	4508,2800	4549,6700	4467,5100	669.487	5.132.350,17
08/10/2021	4520,0200	0,50%	4521,9500	4570,3700	4490,8400	1.743.241	8.867.433,39
07/10/2021	4497,4500	-0,08%	4499,2200	4599,2000	4494,0400	992.128	6.971.654,38
06/10/2021	4500,8800	1,11%	4470,4600	4521,3200	4452,7600	1.372.854	9.976.475,69
05/10/2021	4451,6700	-0,91%	4473,6000	4519,9700	4451,6700	1.033.313	6.946.456,21
04/10/2021	4492,6500	-0,72%	4530,2700	4562,3400	4492,6500	952.342	4.640.301,41
01/10/2021	4525,2400	-0,35%	4521,2600	4573,6100	4473,9800	1.188.385	5.881.805,97
30/9/2021	4541,0800	-0,19%	4547,6500	4595,7600	4499,5700	2.340.891	13.911.865,26
29/9/2021	4549,7900	3,90%	4390,5200	4551,1200	4383,5400	996.875	8.171.937,15
28/9/2021	4379,0900	-2,72%	4517,0200	4518,2100	4379,0900	447.196	4.589.304,34
27/9/2021	4501,4100	1,21%	4448,3600	4501,4100	4430,3900	492.916	5.677.820,76
24/9/2021	4447,4000	-2,78%	4538,0000	4568,7900	4447,4000	551.790	5.202.544,39
23/9/2021	4574,7500	0,76%	4521,4000	4620,8600	4521,4000	796.197	7.177.095,05
22/9/2021	4540,4500	-0,31%	4527,0700	4552,6200	4508,7000	567.131	5.461.393,61
21/9/2021	4554,3600	-0,32%	4533,5600	4579,5600	4501,8600	516.382	4.947.140,63
20/9/2021	4568,9500	-0,46%	4535,5200	4568,9500	4488,5900	846.159	7.345.645,89
17/9/2021	4589,9700	0,52%	4594,9300	4597,8900	4515,1300	951.203	12.194.310,22
16/9/2021	4566,3400	-1,05%	4617,6100	4623,0500	4566,3400	462.856	4.594.379,08
15/9/2021	4614,6200	-0,41%	4610,4200	4626,1700	4573,2500	435.759	3.904.885,40
14/9/2021	4633,5600	1,08%	4600,5100	4634,6300	4551,9300	388.668	4.376.267,84
13/9/2021	4584,1800	-0,47%	4582,9000	4607,9200	4533,4100	631.362	7.415.073,41
10/9/2021	4606,0400	2,05%	4529,8700	4606,0400	4521,7000	581.589	5.168.407,07
09/9/2021	4513,5400	-0,16%	4499,0100	4538,9900	4479,0200	526.650	4.693.731,90
08/9/2021	4520,7900	0,33%	4499,0100	4546,2900	4461,7800	834.446	5.248.080,72
07/9/2021	4505,8100	-0,67%	4505,0000	4563,2200	4504,1600	470.999	3.554.949,96
06/9/2021	4536,3000	1,34%	4503,5600	4536,3000	4444,8900	566.195	3.621.730,09
03/9/2021	4476,3400	-2,21%	4550,4300	4575,5600	4472,7900	412.213	4.644.844,87
02/9/2021	4577,6500	0,26%	4587,4000	4601,6700	4539,8400	539.976	7.173.664,84
01/9/2021	4565,6200	-2,55%	4709,4800	4709,4800	4565,1200	612.627	7.887.549,37
31/8/2021	4685,2700	-0,49%	4700,0900	4734,0700	4646,3800	972.082	13.010.831,43
30/8/2021	4708,2600	0,26%	4679,8800	4708,2600	4679,8800	533.662	5.204.034,14
27/8/2021	4696,2100	0,23%	4663,2500	4697,0800	4657,3500	516.111	4.656.491,24
26/8/2021	4685,5900	0,73%	4650,8800	4698,0800	4604,0600	634.252	5.194.612,57
25/8/2021	4651,4100	0,88%	4565,5900	4651,4100	4565,5900	877.907	7.118.445,13
24/8/2021	4610,8000	0,14%	4606,0300	4641,4200	4557,0300	781.023	7.131.083,81
23/8/2021	4604,5700	2,21%	4512,0100	4604,5700	4506,3500	703.279	5.221.427,61
20/8/2021	4504,9400	0,45%	4445,4500	4535,2800	4441,0300	942.568	5.474.681,32
19/8/2021	4484,9300	-0,24%	4465,7000	4484,9300	4375,4600	843.751	7.368.765,50
18/8/2021	4495,6500	-0,01%	4483,1800	4508,0900	4464,1500	728.786	7.042.934,84
17/8/2021	4496,2100	0,01%	4495,2900	4499,5600	4472,9300	637.652	7.227.052,67
16/8/2021	4495,5600	2,00%	4358,7900	4495,5600	4358,7900	490.101	4.167.413,30
13/8/2021	4407,4700	0,19%	4372,0300	4411,7500	4358,6600	320.697	2.476.641,34
12/8/2021	4399,2500	-0,92%	4439,5400	4440,8600	4399,2500	512.747	2.305.344,58
11/8/2021	4440,0800	-0,08%	4444,0900	4444,0900	4385,7100	570.364	3.583.425,33
10/8/2021	4443,4500	0,93%	4376,4400	4443,6000	4376,4400	372.179	2.640.882,79
09/8/2021	4402,4400	-0,15%	4316,6700	4403,6600	4316,6700	304.885	1.871.747,98
06/8/2021	4409,2300	0,00%	4384,6600	4409,2300	4313,4700	442.540	4.819.623,25
05/8/2021	4409,1100	2,12%	4385,6400	4409,7200	4349,4000	577.125	7.625.555,79
04/8/2021	4317,5800	-1,53%	4361,5500	4378,1200	4317,5800	390.352	4.200.745,34
03/8/2021	4384,6900	0,29%	4348,6900	4407,8500	4348,6900	520.882	4.231.065,87
02/8/2021	4371,8300	1,50%	4293,8300	4371,8300	4293,8300	408.782	4.099.120,91
30/7/2021	4307,1900	-0,53%	4290,5000	4330,3300	4269,5400	628.622	9.079.197,94
29/7/2021	4329,9700	0,75%	4276,1500	4330,7200	4273,2700	457.993	5.770.512,71
28/7/2021	4297,9300	0,97%	4218,4400	4297,9300	4214,6000	351.627	4.464.286,06
27/7/2021	4256,5500	0,00%	4163,0000	4256,5500	4157,4800	658.232	6.527.535,26

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%