Συνεχης ενημερωση

FTSE ΧΑ ΤΡΟΦΙΜΑ ΚΑΙ ΠΟΤΑ (ΔΤΠ)

9.948,72

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
15/12/2023	9948,7200	0,01%	9948,8800	9988,5700	9863,5900	122.374	2.279.555,45
14/12/2023	9947,3100	0,22%	9999,1100	10164,9600	9947,3100	42.031	749.835,74
13/12/2023	9925,2200	-0,11%	9937,4000	10027,7100	9925,0600	41.227	547.328,69
12/12/2023	9935,8300	0,10%	9966,3900	9997,5200	9930,0800	39.811	431.411,98
11/12/2023	9925,5200	-0,66%	9999,8100	10000,1300	9907,1200	50.747	470.722,58
08/12/2023	9991,8700	1,28%	9925,1400	9999,0300	9851,4000	34.014	534.782,36
07/12/2023	9866,0195	0,73%	9775,9404	9907,5303	9775,9404	80.703	641.948,20
06/12/2023	9794,4200	0,95%	9822,2500	9902,4200	9786,4000	22.022	426.947,07
05/12/2023	9702,4500	0,00%	9758,1800	9758,1800	9654,7400	32.620	707.103,53
04/12/2023	9702,7700	0,12%	9739,3100	9777,0500	9687,7500	22.732	461.657,43
01/12/2023	9691,2900	1,23%	9702,8500	9736,0900	9628,6400	15.244	193.712,27
30/11/2023	9573,5400	-0,17%	9575,5900	9604,8300	9498,0100	19.556	265.659,42
29/11/2023	9590,0500	0,78%	9515,7500	9647,2700	9515,7500	92.502	1.238.481,95
28/11/2023	9516,0700	0,00%	9502,7900	9519,5300	9426,2200	25.880	342.373,73
27/11/2023	9516,3000	0,45%	9454,9700	9549,5600	9454,9700	31.162	445.955,56
24/11/2023	9473,4400	-0,24%	9475,7000	9494,9000	9383,5900	39.737	591.808,23
23/11/2023	9496,6000	0,32%	9466,1000	9547,0600	9428,8400	22.788	360.197,88
22/11/2023	9466,1000	1,14%	9357,7800	9475,6100	9357,7800	54.862	1.151.512,63
21/11/2023	9359,0400	3,65%	9192,3900	9455,2500	9192,3900	48.332	1.009.343,37
20/11/2023	9029,8400	-0,73%	9169,9100	9169,9100	9022,0600	35.823	476.720,35
17/11/2023	9096,0200	1,16%	8992,1000	9208,1200	8992,1000	31.197	630.902,66
16/11/2023	8992,1000	-0,98%	9081,2400	9081,2400	8985,3500	16.556	253.364,27
15/11/2023	9081,1700	0,77%	9023,0000	9127,9300	9023,0000	16.914	292.627,61
14/11/2023	9011,9200	-0,09%	9016,3200	9078,8100	8960,3500	39.252	784.868,28
13/11/2023	9020,0200	-0,44%	9030,3900	9064,0300	8986,0600	29.073	372.012,85
10/11/2023	9059,9500	-2,62%	9137,2100	9140,2800	8992,5000	48.168	1.092.521,94
09/11/2023	9303,4700	1,64%	9186,8100	9303,4700	9135,0800	20.535	303.792,12
08/11/2023	9153,5500	-0,48%	9198,2800	9245,6800	9119,6700	21.175	303.932,10
07/11/2023	9197,6500	-0,56%	9293,8600	9293,8600	9141,1300	26.650	399.052,12
06/11/2023	9249,5300	0,93%	9256,7500	9312,1600	9172,7200	23.894	420.761,05
03/11/2023	9164,3800	0,23%	9142,7700	9264,6900	9142,7700	40.107	721.988,18
02/11/2023	9143,4000	-0,81%	9219,9800	9337,8800	9143,4000	37.423	712.601,86
01/11/2023	9218,0800	0,34%	9127,3600	9261,8600	9061,8100	28.213	573.270,46
31/10/2023	9186,4700	-0,52%	9223,1100	9259,3400	9162,7300	33.251	566.160,95
30/10/2023	9234,1900	1,27%	9077,9900	9260,2100	9077,8400	18.504	212.312,38
27/10/2023	9118,6300	-1,54%	9201,9600	9253,0500	9118,6300	35.124	722.310,32
26/10/2023	9261,0700	0,30%	9277,5900	9307,2900	9177,9800	24.054	469.877,23
25/10/2023	9233,2500	-0,58%	9283,5400	9315,3100	9210,7700	14.486	297.055,44
24/10/2023	9286,7000	2,02%	9162,1000	9289,7600	9117,7600	27.523	551.206,15
23/10/2023	9102,9900	-1,09%	9170,9100	9196,1400	9102,9900	16.251	307.111,38
19/10/2023	9202,9700	0,36%	9181,2800	9269,3200	9110,7700	24.559	437.787,26
18/10/2023	9169,9600	0,49%	9128,0700	9270,8900	9128,0700	33.540	612.178,49
17/10/2023	9125,2300	-0,35%	9160,0800	9231,7500	9108,8900	23.538	421.075,24
16/10/2023	9156,9200	-0,45%	9238,5000	9238,5000	9105,4900	74.430	771.120,66
13/10/2023	9197,8600	-1,20%	9311,1400	9311,1400	9160,4400	17.156	272.759,89
12/10/2023	9309,8700	-0,67%	9310,1900	9479,5100	9309,8700	39.042	663.895,76
11/10/2023	9372,9900	0,16%	9395,0800	9462,0600	9358,6100	42.932	886.425,10
10/10/2023	9358,1400	2,46%	9266,8000	9424,7900	9262,5500	64.875	1.361.534,26
09/10/2023	9133,8000	-0,03%	9166,5100	9289,6800	9122,4800	45.932	945.554,87
06/10/2023	9136,9600	-3,36%	9351,3900	9406,8100	9129,5700	35.635	729.672,37
05/10/2023	9454,8400	-0,20%	9400,1300	9558,2100	9392,1100	22.139	412.102,10
04/10/2023	9474,0200	0,16%	9410,5900	9503,0300	9379,2300	38.916	757.112,87
03/10/2023	9458,6200	-1,63%	9518,9100	9568,3600	9443,0500	41.580	757.469,49
02/10/2023	9614,9600	-2,00%	9785,5400	9852,0400	9614,9600	27.744	302.902,16
29/9/2023	9811,4000	1,64%	9701,0300	9825,3100	9701,0300	23.901	331.343,41
28/9/2023	9653,0000	-1,48%	9742,4500	9749,4500	9609,3700	66.355	854.834,03
27/9/2023	9797,8700	1,41%	9665,3400	9809,4300	9665,3400	83.988	1.017.342,50
26/9/2023	9661,8700	0,27%	9636,6400	9724,6700	9624,9200	8.344	120.704,57
25/9/2023	9636,3200	-0,44%	9752,8100	9772,5400	9618,6400	22.389	446.773,02
22/9/2023	9678,9200	-1,07%	9934,9300	9934,9300	9663,2800	20.767	334.991,42
21/9/2023	9783,4500	-1,36%	9918,4900	9959,7600	9719,5400	37.208	827.825,66
20/9/2023	9918,1800	0,20%	10060,8600	10061,8000	9851,1400	38.113	773.142,71
19/9/2023	9898,3000	0,77%	9999,7800	10000,7300	9851,4400	31.353	644.444,13
18/9/2023	9822,4500	-2,92%	10085,0700	10086,0200	9813,8000	15.925	257.838,24
15/9/2023	10118,3200	2,10%	10002,6100	10118,3200	9989,7300	58.343	1.322.806,41
14/9/2023	9910,2500	1,45%	9798,6200	9911,1900	9751,1500	35.830	377.411,81
13/9/2023	9769,0700	-1,80%	9948,4500	9971,5700	9713,4900	30.923	380.341,50
12/9/2023	9948,1400	0,97%	9854,8400	10021,3900	9854,8400	15.019	276.365,55
11/9/2023	9852,9500	1,25%	9894,3000	9982,9700	9839,2000	28.982	520.869,76
08/9/2023	9731,7400	0,46%	9679,3100	9880,1500	9679,3100	37.382	497.022,81
07/9/2023	9686,7000	-0,46%	9734,9000	9819,5500	9682,7000	52.025	628.065,79
06/9/2023	9731,2000	-0,66%	9758,5600	9758,6400	9691,9000	50.434	687.028,64
05/9/2023	9795,5100	-0,15%	9721,7700	9795,5100	9684,8300	53.737	1.008.545,34
04/9/2023	9810,4400	-1,00%	9913,4300	9939,6000	9800,0700	31.612	484.460,76
01/9/2023	9909,7300	-1,62%	10021,6700	10022,3000	9890,9400	18.392	347.299,88
31/8/2023	10073,3900	-0,34%	10108,3600	10120,1500	10072,3600	17.012	198.062,79
30/8/2023	10108,1300	0,16%	10055,2200	10116,5400	10005,3900	12.857	203.379,47
29/8/2023	10092,1600	0,40%	10050,9900	10128,8100	9988,1900	55.615	615.305,87
28/8/2023	10051,6200	1,10%	9956,7500	10051,6200	9923,4200	35.763	430.651,92
25/8/2023	9941,9700	0,11%	9875,1500	10012,1600	9875,1500	10.081	125.051,04
24/8/2023	9930,5703	0,17%	9950,2998	10029,3701	9925,9297	9.048	152.421,22
23/8/2023	9913,3600	-0,40%	9997,4600	9999,3600	9892,4400	17.246	242.756,29
22/8/2023	9953,1300	-0,81%	10034,0100	10060,5000	9926,7200	25.399	526.890,78
21/8/2023	10034,0100	0,51%	10093,9800	10141,7800	10034,0100	31.383	685.461,20
18/8/2023	9983,1500	-1,33%	10055,0900	10055,0900	9944,0100	82.635	1.837.584,38
17/8/2023	10117,9000	-0,02%	10152,7100	10204,2000	10051,6300	54.604	1.228.121,12
16/8/2023	10119,4600	0,89%	10134,0000	10224,0900	10119,2200	44.056	1.123.907,76
14/8/2023	10030,5600	1,96%	9982,1300	10120,9600	9968,6100	58.766	1.126.993,99
11/8/2023	9838,0500	-1,06%	9944,0200	9977,2700	9838,0500	20.524	337.313,92
10/8/2023	9943,0700	-0,38%	9982,0600	9982,7000	9826,5800	20.440	358.210,29
09/8/2023	9981,1200	0,86%	10062,7100	10137,5500	9915,3300	36.110	770.506,48
08/8/2023	9896,4600	-0,13%	9924,5300	9962,1100	9859,5200	40.786	936.303,08
07/8/2023	9909,7500	0,48%	9843,4900	9942,6100	9762,2100	27.170	424.887,84
04/8/2023	9861,9600	-0,32%	9971,2200	9989,7700	9861,9600	18.518	271.058,90
03/8/2023	9893,6300	-0,29%	9922,0100	9950,7000	9863,3700	34.984	507.833,71
02/8/2023	9922,0100	-1,20%	9972,2500	9972,2500	9852,5900	82.026	1.239.757,81
01/8/2023	10042,9900	-1,29%	10174,5000	10174,5000	10012,8000	47.715	645.255,85
31/7/2023	10173,9500	-1,28%	10305,7700	10305,7700	10166,8800	20.177	289.630,38
28/7/2023	10305,4500	-1,19%	10429,3300	10429,3300	10251,2100	35.482	286.293,13
27/7/2023	10429,1700	1,77%	10281,0800	10458,4300	10277,3900	59.882	873.329,70
26/7/2023	10247,8300	-0,84%	10334,8400	10423,5100	10247,8300	87.829	1.155.386,89
25/7/2023	10334,6100	-0,56%	10393,4100	10397,1000	10316,0600	44.261	861.073,06
24/7/2023	10393,0900	0,81%	10350,2400	10430,5800	10311,3300	16.889	337.845,93
21/7/2023	10309,6100	1,97%	10236,2600	10312,3500	10231,4700	38.439	873.226,47
20/7/2023	10110,6500	-1,05%	10262,2800	10262,9200	10100,0400	40.172	840.755,00
19/7/2023	10217,9500	-0,05%	10223,7000	10232,0300	10124,6600	47.815	568.631,46
18/7/2023	10222,9900	0,36%	10197,2800	10272,9000	10178,8800	64.733	1.083.426,56
17/7/2023	10185,8800	-4,85%	10279,8800	10385,2200	10178,1700	88.029	2.051.455,49
14/7/2023	10704,7500	0,36%	10648,1600	10721,3400	10610,2700	28.652	541.424,67
13/7/2023	10666,6300	1,53%	10427,8300	10714,4300	10427,8300	31.261	749.051,34
12/7/2023	10505,4200	0,84%	10473,4300	10590,9400	10427,5200	29.604	621.609,75
11/7/2023	10418,0200	-0,51%	10386,9300	10496,2800	10364,7600	102.352	1.044.034,03
10/7/2023	10471,9000	0,89%	10379,9300	10472,6900	10312,9600	23.828	563.384,48
07/7/2023	10379,6200	3,59%	10219,4900	10442,7400	10184,1300	81.440	2.174.459,33
06/7/2023	10019,9900	-2,67%	10183,9700	10185,2300	9983,6000	205.325	3.464.889,26
05/7/2023	10294,8000	0,51%	10179,9600	10294,8000	10167,3800	34.554	704.037,66
04/7/2023	10242,7700	0,35%	10209,0400	10301,5600	10205,5800	42.206	620.358,20
03/7/2023	10207,4700	-0,40%	10290,0100	10312,1800	10182,8700	22.357	480.727,15
30/6/2023	10248,9700	1,64%	10120,1300	10249,2900	10120,1300	24.143	502.513,91
29/6/2023	10083,1800	-1,05%	10093,6500	10123,2800	9974,9600	60.200	1.200.856,61
28/6/2023	10189,7100	1,77%	10119,2800	10189,7100	9989,9700	33.409	652.326,58
27/6/2023	10012,1400	-1,08%	10102,9200	10133,9700	10004,6700	37.042	707.163,74
26/6/2023	10121,3900	-1,81%	10234,5100	10255,7300	10121,3900	48.414	868.582,88
23/6/2023	10307,7700	0,79%	10212,1200	10323,2500	10212,1200	58.677	1.298.978,55
22/6/2023	10226,8900	0,35%	10161,2600	10226,8900	10087,5400	39.628	670.745,76
21/6/2023	10190,8200	-0,22%	10309,2700	10335,3600	10190,8200	82.804	1.760.094,20
20/6/2023	10213,2200	-0,79%	10235,6200	10286,5500	10163,3000	50.300	809.117,76
19/6/2023	10294,7300	-1,06%	10142,5600	10557,1700	10138,8600	142.337	3.613.507,91
16/6/2023	10404,8400	1,31%	10272,1700	10404,8400	10209,2300	116.061	2.497.393,23
15/6/2023	10270,6900	-0,69%	10235,1500	10275,6500	10149,6700	56.633	940.481,43
14/6/2023	10342,5300	1,05%	10286,9800	10427,6900	10216,6300	51.484	1.103.179,44
13/6/2023	10235,1500	-0,40%	10265,4000	10265,4000	10143,5300	48.767	784.414,54
12/6/2023	10276,5100	-0,11%	10302,7400	10361,6700	10271,8600	34.063	638.958,66
09/6/2023	10287,9300	-0,92%	10331,1000	10382,9400	10272,1700	45.194	961.466,01
08/6/2023	10382,9400	-0,51%	10395,3100	10421,2300	10331,1000	43.870	607.265,30
07/6/2023	10436,0400	-0,56%	10431,3900	10496,2400	10382,9400	31.768	634.193,75
06/6/2023	10494,3400	0,39%	10420,6000	10494,3400	10375,8500	24.792	497.435,94
02/6/2023	10453,6100	0,73%	10380,1900	10472,1200	10313,5400	26.856	519.085,00
01/6/2023	10378,2900	0,12%	10384,2100	10473,0700	10366,3200	30.124	406.993,69
31/5/2023	10365,6900	-1,25%	10356,1700	10489,4700	10315,4400	73.649	719.618,60
30/5/2023	10496,8700	0,28%	10497,5000	10518,7700	10421,8700	26.151	353.979,64
29/5/2023	10467,8800	-0,63%	10596,8500	10596,8500	10423,1300	69.322	993.114,38
26/5/2023	10533,9000	2,20%	10458,8000	10595,9000	10423,4500	43.832	784.948,62
25/5/2023	10306,9900	-4,45%	10387,6200	10424,8400	10269,0100	83.808	1.848.770,72
24/5/2023	10787,5200	-0,68%	10909,4000	10909,4000	10677,3900	22.545	511.554,00
23/5/2023	10861,2600	0,31%	10853,8600	10964,9400	10853,8600	69.416	1.861.511,91
22/5/2023	10827,9400	-0,86%	11188,5900	11188,5900	10827,9400	101.620	2.803.688,75
19/5/2023	10921,9900	-0,35%	10962,4100	11017,9500	10873,2300	61.785	1.547.767,31
18/5/2023	10959,8800	-0,34%	11035,5100	11035,5100	10946,0100	38.944	952.554,06
17/5/2023	10996,9000	0,46%	10983,6800	11000,6100	10924,4300	77.834	869.649,31
16/5/2023	10946,6500	-0,63%	10945,7000	11042,9200	10921,5800	26.442	612.867,11
15/5/2023	11016,0500	0,46%	10998,4900	11068,8400	10990,1300	24.885	686.343,95
12/5/2023	10965,1600	0,71%	10961,4600	11024,4100	10924,4300	25.310	613.279,34
11/5/2023	10887,4000	1,12%	10847,8400	10945,0700	10847,8400	43.328	1.147.522,77
10/5/2023	10766,3800	0,98%	10772,5200	10811,7700	10758,9800	23.214	454.208,81
09/5/2023	10661,4400	0,70%	10772,5200	10801,5100	10661,4400	91.602	1.407.148,82
08/5/2023	10587,3800	-1,35%	10732,4300	10804,0400	10587,3800	29.484	656.624,74
05/5/2023	10732,7400	2,01%	10721,3200	10789,5500	10700,6800	42.707	1.130.902,23
04/5/2023	10521,3700	0,15%	10475,6700	10584,9500	10423,8300	64.915	1.492.365,72
03/5/2023	10505,2900	2,12%	10450,2800	10512,7000	10400,3500	55.486	1.274.930,76
02/5/2023	10287,3600	0,36%	10390,7200	10390,7200	10257,4300	24.330	417.268,70
28/4/2023	10250,0195	-0,01%	10291,9199	10291,9199	10216,7002	32.597	549.712,57
27/4/2023	10251,1900	0,41%	10210,1400	10274,3600	10181,4700	11.291	225.016,94
26/4/2023	10208,8700	0,65%	10209,8200	10239,4500	10175,8700	27.866	608.407,81
25/4/2023	10143,1800	0,03%	10184,2200	10211,4100	10143,1800	48.184	1.076.819,19
24/4/2023	10139,7900	0,47%	10158,9400	10270,0200	10106,4700	51.380	1.232.217,64
21/4/2023	10092,2900	0,30%	10069,1200	10098,1100	10010,5100	43.558	1.082.735,79
20/4/2023	10061,7200	0,55%	9988,3000	10095,6700	9935,8200	39.059	839.506,86
19/4/2023	10006,8100	0,59%	10010,8300	10099,3800	9987,9800	56.040	1.415.774,45
18/4/2023	9947,8800	2,04%	9892,9800	9947,8800	9792,3700	45.400	970.672,55
13/4/2023	9748,5700	0,25%	9783,7000	9865,1500	9725,7200	54.615	1.256.035,64
12/4/2023	9724,4500	-0,86%	9809,9300	9831,8300	9720,1200	26.087	448.757,41
11/4/2023	9809,3000	0,96%	9716,1000	9816,7000	9702,5500	18.360	351.718,32
06/4/2023	9716,1000	0,26%	9728,1500	9766,7700	9710,5900	22.496	439.587,20
05/4/2023	9691,1300	1,42%	9573,9100	9691,1300	9573,9100	31.874	702.520,29
04/4/2023	9555,3900	0,36%	9509,6900	9678,2200	9509,6900	46.624	1.093.983,74
03/4/2023	9520,8000	0,83%	9442,7300	9591,1500	9408,7700	57.463	826.251,95
31/3/2023	9442,4100	0,85%	9429,7200	9542,7000	9429,7200	34.556	773.188,07
30/3/2023	9363,0700	1,26%	9431,3000	9505,6700	9363,0700	31.769	452.206,78
29/3/2023	9246,1700	0,30%	9284,7800	9362,5400	9246,1700	32.610	634.417,38
28/3/2023	9218,1300	-1,97%	9384,7500	9403,5800	9205,4400	18.589	432.818,79
27/3/2023	9403,2700	1,61%	9291,5500	9414,3700	9270,6000	20.295	491.043,67
24/3/2023	9254,5200	-0,29%	9192,8400	9354,1800	9158,2500	44.778	1.024.857,80
23/3/2023	9281,7100	-0,21%	9278,8600	9293,1300	9183,5400	22.381	362.541,30
22/3/2023	9301,0700	2,15%	9194,3300	9338,1000	9194,3300	55.317	1.284.206,86
21/3/2023	9105,4600	-0,23%	9189,6797	9189,6797	9046,2197	33.135	561.906,56
20/3/2023	9126,7300	-0,09%	9131,2800	9154,4500	8995,5500	33.621	739.866,23
17/3/2023	9134,9900	0,44%	9152,0100	9197,0800	9005,7100	109.852	2.437.631,80
16/3/2023	9094,8900	2,34%	8935,3600	9176,3500	8876,4300	85.335	1.973.733,30
15/3/2023	8887,2200	-1,76%	9020,3000	9078,9100	8856,1100	81.268	1.730.831,34
14/3/2023	9046,2200	1,26%	8948,6800	9061,0300	8927,7300	59.756	1.290.750,32
13/3/2023	8933,8700	-1,04%	8990,7800	8990,7800	8839,1800	53.622	1.080.660,75
10/3/2023	9027,8100	-2,01%	9101,8600	9101,8600	9001,8900	57.747	1.290.879,46
09/3/2023	9212,9400	1,29%	9139,7400	9249,9700	9121,2200	62.272	1.302.991,75
08/3/2023	9095,3100	0,50%	9098,0600	9116,8900	9049,9200	75.001	1.382.359,02
07/3/2023	9049,9200	-0,07%	8956,0900	9145,2400	8934,8200	54.470	1.091.557,72
06/3/2023	9056,0600	-0,35%	9161,6400	9161,6400	9048,6500	171.590	3.871.168,74
03/3/2023	9087,5800	0,24%	9158,2500	9230,7200	9087,5800	56.252	1.190.314,33
02/3/2023	9065,6800	-0,27%	8986,6600	9136,0400	8941,2800	92.526	2.131.228,08
01/3/2023	9090,6500	0,54%	9071,8200	9153,9200	9053,6300	45.078	1.023.026,98
28/2/2023	9042,2000	0,45%	9009,1900	9123,0300	9009,1900	46.339	989.651,93
24/2/2023	9001,7900	-1,42%	9090,3400	9116,2500	8992,8000	76.356	1.738.623,88
23/2/2023	9131,0700	1,20%	9111,2800	9148,3100	9077,9600	62.589	1.455.590,93
22/2/2023	9022,4200	0,82%	8852,4100	9070,8700	8852,4100	137.352	3.190.637,37
21/2/2023	8948,6800	1,47%	8837,6000	8978,3000	8749,3700	73.931	1.654.490,37
20/2/2023	8819,0900	1,07%	8811,0500	8825,5400	8775,6000	88.987	1.923.662,80
17/2/2023	8725,8800	1,51%	8607,0800	8762,5900	8603,3800	101.231	2.139.772,04
16/2/2023	8595,9700	-2,61%	8815,0700	8818,1400	8595,9700	101.115	1.861.770,75
15/2/2023	8826,1700	0,16%	8808,6100	8829,5600	8726,8300	125.069	2.835.139,44
14/2/2023	8812,3100	4,36%	8577,7800	8823,4200	8525,9400	258.711	5.932.295,17
13/2/2023	8444,4800	2,49%	8331,8100	8444,4800	8220,7300	350.806	7.713.445,31
10/2/2023	8238,9300	-1,03%	8383,9700	8428,4000	8183,3900	221.970	4.726.262,68
09/2/2023	8324,7200	-0,19%	8329,0600	8403,1100	8217,6600	201.931	4.258.438,90
08/2/2023	8340,1700	2,19%	8213,0100	8380,9000	8213,0100	172.936	2.243.701,49
07/2/2023	8161,1700	-0,59%	8242,9500	8251,3000	8160,8500	80.515	1.620.863,29
06/2/2023	8209,6200	-1,22%	8321,9700	8354,9800	8209,6200	47.214	867.112,54
03/2/2023	8310,8600	0,24%	8320,8000	8354,9800	8247,6000	17.382	302.848,93
02/2/2023	8291,1800	-1,55%	8443,8400	8458,6500	8233,1100	77.120	1.631.002,97
01/2/2023	8421,6300	1,07%	8358,6800	8521,2800	8358,6800	45.519	867.793,64
31/1/2023	8332,7600	0,62%	8355,3000	8429,0300	8321,9700	42.864	776.640,06
30/1/2023	8281,2400	-0,61%	8305,8900	8359,0000	8250,6700	63.026	1.062.492,81
27/1/2023	8331,8100	1,09%	8242,1000	8340,4800	8218,2900	72.759	1.272.319,20
26/1/2023	8242,1000	0,32%	8217,1300	8317,1000	8217,1300	32.083	590.324,65
25/1/2023	8216,1797	-0,46%	8342,7002	8343,0195	8190,5698	24.438	395.537,64
24/1/2023	8253,8398	-0,36%	8254,1504	8320,7998	8253,8398	43.446	846.482,56
23/1/2023	8283,7803	0,75%	8222,0996	8302,6104	8190,8901	45.841	784.389,52
20/1/2023	8222,0996	0,15%	8207,5996	8229,8203	8143,7100	32.675	580.634,85
19/1/2023	8209,5000	-1,79%	8300,1700	8321,4400	8209,5000	43.189	846.667,86
18/1/2023	8359,4102	0,35%	8385,6504	8393,3701	8289,0596	40.698	807.878,66
17/1/2023	8330,1100	0,55%	8277,0000	8339,9500	8249,8200	60.263	1.188.121,13
16/1/2023	8284,4100	1,11%	8230,4500	8392,7400	8218,0800	37.566	699.156,43
13/1/2023	8193,4300	-0,68%	8168,1400	8278,5900	8101,4900	60.392	1.090.664,81
12/1/2023	8249,6000	-0,89%	8323,6500	8423,6300	8212,2600	49.635	790.600,70
11/1/2023	8323,9700	-0,89%	8327,9900	8338,7800	8183,5800	49.971	1.027.614,46
10/1/2023	8398,3400	-0,04%	8342,8000	8398,3400	8305,7700	21.242	395.882,02
09/1/2023	8402,0500	0,55%	8356,6600	8427,6500	8332,0100	14.655	248.679,68
05/1/2023	8356,0300	0,37%	8325,7700	8426,3800	8304,1900	21.385	301.977,19
04/1/2023	8325,1400	-0,75%	8391,4700	8476,6300	8314,0300	12.764	214.468,79
03/1/2023	8387,7700	-0,49%	8428,5000	8450,7100	8361,8500	11.881	200.934,58
02/1/2023	8428,8100	-0,44%	8333,0800	8469,5400	8333,0800	4.477	77.238,36
30/12/2022	8466,3700	2,01%	8188,9900	8466,3700	8188,6700	21.194	292.643,19
29/12/2022	8299,7500	-0,62%	8350,9500	8350,9500	8180,6300	24.551	348.587,06
28/12/2022	8351,2700	0,33%	8283,1400	8351,2700	8253,5200	14.987	186.604,90
27/12/2022	8323,8700	-0,13%	8360,9000	8360,9000	8261,8800	7.128	104.333,19
23/12/2022	8334,9800	-0,15%	8380,6800	8427,5400	8328,2100	3.259	38.609,10
22/12/2022	8347,3496	-1,16%	8444,1602	8444,1602	8305,6699	7.901	104.492,08
21/12/2022	8445,4200	1,04%	8314,2400	8450,0800	8314,2400	13.808	280.133,38
20/12/2022	8358,6800	-1,00%	8441,7200	8441,7200	8330,6400	28.128	438.227,01
19/12/2022	8442,9900	1,79%	8295,5200	8458,1200	8295,5200	7.284	121.790,65
16/12/2022	8294,8799	-1,47%	8359,4004	8359,4004	8265,5498	48.947	1.030.905,72
15/12/2022	8418,4100	-2,05%	8521,1000	8587,8100	8403,9300	37.916	544.736,35
14/12/2022	8594,8700	-0,23%	8669,7100	8669,7100	8559,0600	18.206	186.699,23
13/12/2022	8614,3800	1,32%	8517,0400	8655,1800	8507,3400	85.739	552.629,83
12/12/2022	8502,2900	-1,25%	8657,4297	8657,4297	8502,2900	24.117	323.067,83
09/12/2022	8609,4902	0,00%	8620,5498	8660,4902	8572,2900	87.230	1.680.770,66
08/12/2022	8609,4900	-0,14%	8618,2600	8630,9100	8584,9700	44.309	864.803,99
07/12/2022	8621,9500	-0,23%	8679,0400	8745,4300	8617,2100	55.428	969.442,50
06/12/2022	8642,1500	-1,38%	8767,1600	8767,1600	8641,7700	23.740	417.140,39
05/12/2022	8763,4700	0,44%	8725,4800	8767,7900	8676,4300	75.693	671.435,28
02/12/2022	8725,1699	-1,72%	8878,0996	8878,0996	8724,1396	37.993	528.661,54
01/12/2022	8878,1000	1,74%	8652,8600	8881,4700	8652,8600	29.643	426.752,66
30/11/2022	8726,6200	0,33%	8697,7200	8737,7900	8644,7700	14.209	85.980,59
29/11/2022	8697,9000	-0,25%	8793,6500	8825,5900	8679,6000	48.928	350.311,48
28/11/2022	8719,8900	-1,08%	8811,1400	8839,9000	8719,8900	22.215	192.218,58
25/11/2022	8814,8300	-0,63%	8871,7600	8896,3400	8780,4100	26.507	499.460,66
24/11/2022	8871,1300	0,53%	8824,3200	8893,6700	8757,0800	33.158	457.100,96
23/11/2022	8824,6600	1,85%	8662,7900	8824,6800	8644,3400	27.386	497.148,73
22/11/2022	8664,3604	0,98%	8573,3203	8713,6396	8525,3701	20.498	347.249,66
21/11/2022	8580,6900	-0,32%	8609,8800	8632,8800	8532,4300	19.593	202.018,65
18/11/2022	8607,9902	0,16%	8592,7500	8703,7900	8566,9297	51.289	729.638,53
17/11/2022	8593,8200	-0,58%	8644,0400	8698,6500	8531,1700	44.176	284.361,49
16/11/2022	8643,7197	-0,88%	8664,8301	8680,5303	8568,9297	76.790	874.355,06
15/11/2022	8720,1500	0,85%	8576,3000	8735,5300	8576,3000	18.894	295.182,30
14/11/2022	8646,3800	-1,64%	8788,6500	8788,6500	8582,4200	19.680	229.428,67
11/11/2022	8790,5400	1,37%	8848,8500	8848,8500	8606,3700	28.627	481.967,56
10/11/2022	8671,8100	0,80%	8492,6600	8736,5100	8492,6600	87.305	744.775,58
09/11/2022	8603,3100	0,24%	8546,0100	8606,4300	8409,5400	46.526	1.022.663,17
08/11/2022	8582,8896	3,80%	8504,4902	8583,2803	8452,8496	156.003	2.956.364,93
07/11/2022	8268,4300	1,72%	8127,5900	8291,0200	8127,5900	21.008	353.024,22
04/11/2022	8128,3800	0,56%	8104,9000	8179,8600	8076,5800	59.789	1.087.253,96
03/11/2022	8082,7700	-3,17%	8192,8701	8215,3203	8056,6401	46.162	828.052,96
02/11/2022	8347,7800	1,98%	8211,5200	8355,4800	8196,4900	63.487	468.471,66
01/11/2022	8185,7000	-0,51%	8331,1600	8378,4800	8185,7000	68.731	615.154,16
31/10/2022	8227,8900	2,95%	8121,5600	8243,1000	8121,5600	17.831	306.935,45
27/10/2022	7992,4700	-2,54%	8178,7400	8272,5900	7974,7200	38.980	648.357,32
26/10/2022	8200,8700	-1,78%	8268,1700	8268,1700	8075,7400	100.319	1.433.951,17
25/10/2022	8349,3100	-0,44%	8327,1300	8423,1000	8286,0000	14.506	195.482,38
24/10/2022	8386,1400	1,84%	8341,7000	8392,9600	8296,8000	19.707	292.911,66
21/10/2022	8234,7300	-0,97%	8300,6500	8300,6500	8160,3300	56.210	1.059.091,76
20/10/2022	8315,4000	-0,40%	8300,4400	8327,5200	8241,5900	18.078	279.345,75
19/10/2022	8348,3900	-0,97%	8230,6500	8348,3900	8127,3700	50.809	943.373,06
18/10/2022	8429,9800	-1,13%	8556,5600	8575,0000	8400,4800	40.279	627.495,75
17/10/2022	8526,5800	-0,52%	8600,9800	8600,9800	8490,0100	12.593	235.751,01
14/10/2022	8571,4697	3,50%	8385,1602	8630,9600	8385,1602	66.782	1.403.547,34
13/10/2022	8281,8799	0,45%	8245,1602	8382,2598	8001,1899	38.238	487.527,51
12/10/2022	8244,9300	-0,28%	8246,3000	8361,6300	8202,8000	19.834	229.652,27
11/10/2022	8268,4300	0,43%	8387,7200	8467,9200	8268,4300	30.499	632.465,40
10/10/2022	8232,8096	2,29%	8052,5698	8365,5498	8050,9902	38.420	757.552,00
07/10/2022	8048,8800	-2,01%	8106,6600	8176,7400	8048,8800	26.192	214.127,48
06/10/2022	8213,6201	0,00%	8229,0195	8251,4600	8075,8101	18.286	172.654,97

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%