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
05/10/2022	8129,4400	-0,12%	8065,7400	8169,4600	8039,9900	12.369	117.703,86
04/10/2022	8139,5100	2,50%	8080,9100	8248,1400	8080,8400	41.193	519.195,74
03/10/2022	7940,7500	0,57%	7976,8500	8021,2500	7813,5200	22.554	293.847,82
30/9/2022	7895,7100	0,00%	7980,4902	8042,3198	7867,1499	26.450	372.932,44
29/9/2022	7895,6602	-0,25%	7911,5298	7969,8301	7775,0601	33.448	458.008,47
28/9/2022	7915,2202	-4,01%	7940,0898	7979,2402	7776,3799	141.107	2.434.772,78
27/9/2022	8246,2197	0,93%	8210,9502	8300,5801	8153,0400	18.931	343.616,69
26/9/2022	8170,3800	1,92%	7952,7600	8170,3800	7951,9300	41.144	673.263,84
23/9/2022	8016,7300	-1,82%	8131,7700	8227,0400	7969,5400	45.252	642.366,12
22/9/2022	8164,9700	-0,41%	8109,8200	8361,2900	8101,6600	31.463	569.923,97
21/9/2022	8198,3400	0,73%	8091,2400	8198,3400	8072,4500	48.850	751.007,55
20/9/2022	8139,1900	-0,53%	8181,9700	8319,0700	8139,1900	14.537	201.647,56
19/9/2022	8182,4100	-1,32%	8173,6700	8269,5700	8129,8500	21.744	193.819,30
16/9/2022	8291,7000	0,57%	8245,0100	8310,7700	8215,5000	33.863	708.071,77
15/9/2022	8245,0098	-1,48%	8490,1904	8499,4697	8245,0098	52.810	804.278,61
14/9/2022	8368,4800	-1,39%	8420,1200	8476,7000	8333,1700	73.034	742.018,29
13/9/2022	8486,5100	-0,89%	8655,0100	8673,4600	8486,5100	40.009	793.755,01
12/9/2022	8562,8000	1,45%	8532,9800	8618,1300	8466,2800	31.443	294.640,91
09/9/2022	8440,7700	1,72%	8390,3000	8506,9100	8357,1100	36.032	450.971,15
08/9/2022	8298,0900	0,32%	8290,2400	8360,3600	8223,8500	26.399	440.601,38
07/9/2022	8271,7998	-2,51%	8322,1797	8454,6504	8212,7803	76.730	1.162.902,46
06/9/2022	8484,4697	1,68%	8454,6504	8550,5400	8454,6504	36.802	456.277,89
05/9/2022	8343,9902	-1,74%	8380,8203	8380,8203	8256,0996	38.008	520.998,09
02/9/2022	8491,4700	0,34%	8463,7100	8560,2400	8418,8200	24.264	377.399,55
01/9/2022	8462,7600	-2,83%	8510,3900	8510,3900	8322,5700	83.686	1.694.216,39
31/8/2022	8709,5600	0,60%	8676,4200	8709,5600	8639,8100	32.216	410.587,25
30/8/2022	8657,9800	0,95%	8790,0800	8963,1200	8657,9800	82.600	1.526.694,92
29/8/2022	8576,1500	-2,03%	8559,8700	8591,5200	8496,1300	35.096	447.634,25
26/8/2022	8753,8700	-1,70%	8842,1900	8842,1900	8640,6000	60.712	1.081.895,48
25/8/2022	8904,9000	-2,05%	9035,7400	9090,2600	8904,5800	32.914	642.671,50
24/8/2022	9091,0700	0,81%	8943,8600	9094,0600	8899,6000	53.359	782.691,70
23/8/2022	9017,6300	-0,82%	8999,7400	9084,8900	8933,3500	52.462	1.077.103,97
22/8/2022	9091,9500	-1,99%	9209,7000	9209,7000	9043,7200	37.124	818.465,99
19/8/2022	9276,0900	1,11%	9196,0300	9295,9300	9151,7600	47.614	974.217,97
18/8/2022	9173,9000	0,80%	9100,7600	9203,2400	8981,9400	45.849	855.245,36
17/8/2022	9101,3900	0,85%	9128,2900	9200,2700	9071,8800	65.182	1.309.624,44
16/8/2022	9025,0200	-0,20%	9102,2900	9102,2900	8914,3900	30.435	438.851,52
12/8/2022	9042,9600	-0,37%	9054,9700	9091,8600	8966,1300	42.992	930.118,91
11/8/2022	9076,7900	2,36%	9019,0400	9118,6200	8952,3300	79.107	1.579.098,97
10/8/2022	8867,8100	2,56%	8675,8000	8889,6300	8673,3700	23.421	327.018,13
09/8/2022	8646,2900	0,34%	8609,8800	8684,9100	8551,1800	34.726	464.208,01
08/8/2022	8617,2600	0,94%	8537,4500	8703,9600	8515,3200	10.983	205.050,89
05/8/2022	8537,1400	-3,27%	8859,1200	8859,1200	8536,3300	37.217	706.287,38
04/8/2022	8825,9200	1,32%	8711,1500	8836,7100	8711,1500	84.407	778.610,83
03/8/2022	8710,8300	-1,74%	8838,9100	8838,9100	8710,8300	43.839	896.220,31
02/8/2022	8864,7300	-0,04%	8838,9700	8938,2500	8830,9700	47.341	828.295,95
01/8/2022	8868,4800	-0,57%	8903,4300	8973,5000	8864,6700	34.187	570.827,94
29/7/2022	8919,4400	1,90%	8845,0900	8923,2500	8838,0300	39.010	639.731,04
28/7/2022	8752,8800	0,22%	8792,2900	8792,2900	8613,0400	58.252	1.136.292,93
27/7/2022	8733,2800	2,54%	8631,2000	8773,1800	8631,2000	33.938	586.624,13
26/7/2022	8516,8600	0,21%	8550,5800	8631,2500	8516,8600	12.218	209.739,85
25/7/2022	8498,9500	-0,43%	8517,0700	8535,5100	8469,1200	10.081	164.885,66
22/7/2022	8535,5100	1,80%	8535,4500	8599,4800	8440,8100	77.253	1.594.111,55
21/7/2022	8384,2200	-0,93%	8496,5200	8530,1900	8384,2200	15.207	265.282,19
20/7/2022	8463,3300	-1,09%	8564,3400	8610,1500	8463,3300	10.353	181.328,49
19/7/2022	8556,9600	-0,08%	8398,0500	8571,8700	8372,2300	21.127	405.198,73
18/7/2022	8564,0300	1,67%	8571,2100	8633,9200	8533,8000	23.833	490.756,54
15/7/2022	8423,6800	-0,04%	8467,6400	8505,7100	8411,4500	21.466	406.442,59
14/7/2022	8427,0700	0,39%	8460,4900	8522,9700	8404,9400	84.940	914.021,79
13/7/2022	8394,0900	0,51%	8484,2500	8565,3700	8394,0900	120.164	1.516.631,88
12/7/2022	8351,4700	2,07%	8167,1100	8359,9800	8128,6400	32.463	565.562,63
11/7/2022	8181,8600	-0,06%	8185,4000	8308,4900	8158,7500	67.547	1.101.551,22
08/7/2022	8186,9800	2,64%	7921,4100	8198,0400	7921,4100	36.899	756.180,51
07/7/2022	7976,7402	-1,37%	7843,7998	8005,7700	7843,7998	17.638	305.968,74
06/7/2022	8087,2300	0,40%	8165,5400	8177,5500	8048,4500	57.925	1.155.679,56
05/7/2022	8054,8800	-0,20%	8111,9500	8114,3700	7899,8100	45.940	882.454,63
04/7/2022	8071,3700	-0,05%	8057,0100	8130,3900	8023,4200	27.796	521.499,32
01/7/2022	8075,4600	3,42%	7933,6400	8108,9200	7933,6400	43.420	906.269,63
30/6/2022	7808,2400	-0,52%	7948,4000	7948,4000	7732,8900	11.880	165.480,41
29/6/2022	7848,8100	-1,15%	7940,0000	7975,3000	7781,4000	79.168	657.670,54
28/6/2022	7939,7900	0,43%	7938,6700	8012,7500	7882,4200	22.957	263.290,01
27/6/2022	7905,4700	0,02%	7955,4700	7970,2200	7878,3900	16.404	279.342,98
24/6/2022	7903,8300	1,60%	7779,3600	7978,6300	7779,3600	37.262	687.167,36
23/6/2022	7779,1600	0,15%	7686,3700	7850,2700	7686,3700	14.556	145.679,92
22/6/2022	7767,5200	-0,63%	7816,9700	7818,1300	7703,5500	24.483	352.682,46
21/6/2022	7816,6700	-1,98%	7911,6600	7911,6600	7797,4800	31.601	522.354,08
20/6/2022	7974,3701	-0,01%	7976,5801	8014,1001	7866,2998	107.177	2.113.083,10
17/6/2022	7975,0000	2,95%	7790,8200	8026,2400	7778,2800	181.161	3.723.585,71
16/6/2022	7746,5600	1,36%	7628,2300	7746,5600	7536,0200	104.862	2.009.913,30
15/6/2022	7642,9800	4,39%	7325,9600	7642,9800	7325,9600	55.609	1.020.653,69
14/6/2022	7321,2200	-3,36%	7422,9800	7426,0800	7224,0300	116.998	1.768.114,71
10/6/2022	7576,0500	-2,44%	7764,9200	7764,9200	7557,5200	48.074	626.562,37
09/6/2022	7765,8700	-0,57%	7725,6600	7807,3100	7678,2000	43.128	825.893,09
08/6/2022	7810,5000	1,38%	7733,3701	7814,3701	7703,7202	71.227	1.020.734,02
07/6/2022	7703,8600	-0,02%	7708,8400	7744,1200	7685,1400	101.154	1.186.841,03
06/6/2022	7705,1500	2,66%	7579,9500	7730,0900	7579,9500	34.002	647.596,09
03/6/2022	7505,2400	-0,20%	7519,0100	7579,0100	7490,1700	49.728	508.822,30
02/6/2022	7520,2800	-2,11%	7693,2600	7693,2600	7520,2800	69.982	562.972,62
01/6/2022	7682,2000	0,41%	7649,0800	7729,2800	7600,3400	45.449	833.293,52
31/5/2022	7650,6600	-1,72%	7662,7900	7742,6700	7605,8500	35.779	620.550,98
30/5/2022	7784,5100	0,99%	7822,3400	7848,1600	7732,8700	37.955	734.130,88
27/5/2022	7708,0000	-1,55%	7726,4399	7770,3799	7652,6699	17.609	321.139,57
26/5/2022	7829,7100	1,49%	7715,7700	7829,7100	7649,3600	47.005	706.915,53
25/5/2022	7715,1400	3,06%	7513,4800	7715,1400	7491,5100	43.104	609.017,33
24/5/2022	7485,8200	-0,37%	7477,0200	7513,4800	7418,9300	13.028	223.326,22
23/5/2022	7513,9000	-1,33%	7615,0200	7651,9100	7482,2400	19.005	271.615,10
20/5/2022	7614,8599	1,90%	7587,2900	7687,2700	7532,2798	42.234	801.681,67
19/5/2022	7472,9500	-3,08%	7583,5200	7583,5200	7435,6900	58.094	1.097.899,48
18/5/2022	7710,8200	-3,27%	7930,7400	7930,7400	7656,7600	52.111	972.078,33
17/5/2022	7971,3100	1,80%	7878,5200	8006,4500	7878,5200	130.459	2.643.699,17
16/5/2022	7830,5700	0,77%	7755,7900	7861,0200	7547,9700	136.637	2.691.110,19
13/5/2022	7770,5400	5,50%	7510,9600	7846,9700	7510,9600	246.462	4.915.568,96
12/5/2022	7365,2700	4,75%	6998,3198	7366,7900	6983,6401	150.474	2.675.182,46
11/5/2022	7031,5100	0,54%	6958,7300	7109,8200	6903,7200	65.081	905.131,84
10/5/2022	6993,7700	3,25%	6923,0200	7015,1600	6919,4600	99.256	1.537.563,45
09/5/2022	6773,6401	-0,84%	6812,8398	6831,4399	6627,1602	96.909	1.590.702,11
06/5/2022	6831,2900	-4,22%	7002,8500	7002,8500	6785,6100	159.843	2.564.316,78
05/5/2022	7131,9502	0,14%	7236,5601	7281,7700	7131,9502	27.027	368.185,11
04/5/2022	7122,3000	-0,11%	7170,4600	7173,9400	7080,7200	72.733	1.259.513,50
03/5/2022	7129,8800	-2,32%	7299,1000	7361,4100	7129,8800	90.092	1.479.480,94
29/4/2022	7298,9600	-0,34%	7347,7300	7440,9900	7292,5100	42.006	525.035,77
28/4/2022	7323,7600	1,57%	7295,6400	7358,8000	7274,2400	113.457	1.585.956,86
27/4/2022	7210,8100	-2,29%	7134,3300	7257,6200	7125,1100	117.221	1.503.953,06
26/4/2022	7379,6000	-2,45%	7462,0100	7535,1500	7335,2600	101.981	1.942.245,34
21/4/2022	7565,2900	1,94%	7428,4500	7572,1100	7400,8700	172.148	2.379.748,31
20/4/2022	7421,0700	3,96%	7234,6800	7435,1900	7184,8800	91.884	1.728.886,00
19/4/2022	7138,7100	-0,88%	7100,6500	7254,3300	7100,6500	66.677	1.038.534,33
14/4/2022	7202,0800	-0,53%	7251,1700	7251,1700	7133,8500	116.082	2.169.185,20
13/4/2022	7240,1000	1,13%	7156,1400	7257,0800	7097,7600	85.563	1.462.727,98
12/4/2022	7159,5200	-1,85%	7158,1000	7225,4700	7084,3300	189.938	3.116.083,36
11/4/2022	7294,5700	1,48%	7222,9500	7294,5700	7158,0400	71.191	1.092.812,00
08/4/2022	7188,4900	0,39%	7125,2100	7209,1400	7107,9800	146.563	2.511.487,06
07/4/2022	7160,2500	1,72%	7175,8999	7248,5601	7106,2402	74.903	1.033.808,56
06/4/2022	7039,4300	-0,96%	7190,3900	7190,3900	7031,8400	93.201	1.041.852,94
05/4/2022	7107,4000	-0,23%	7160,3900	7210,7600	7076,0500	82.975	1.350.029,63
04/4/2022	7123,5000	-2,36%	7088,9000	7204,8300	7064,9200	167.801	2.731.310,92
01/4/2022	7295,4500	1,09%	7183,5400	7296,9400	7159,0300	165.654	2.405.251,06
31/3/2022	7216,7400	-1,53%	7347,5500	7365,9900	7211,2000	97.372	1.706.337,19
30/3/2022	7329,1100	-2,80%	7400,3200	7439,9400	7319,5400	157.132	2.688.562,29
29/3/2022	7540,4700	4,44%	7341,7900	7691,7000	7297,3200	183.522	3.146.179,95
28/3/2022	7220,0700	0,31%	7227,0500	7341,3400	7197,6200	116.855	1.619.850,68
24/3/2022	7197,5500	-2,16%	7446,9000	7509,6100	7197,5500	73.452	1.295.543,10
23/3/2022	7356,5400	-3,70%	7620,8600	7620,8600	7356,5400	60.258	989.279,62
22/3/2022	7639,3000	1,32%	7635,4500	7642,8200	7566,5200	29.306	350.029,11
21/3/2022	7539,5500	0,50%	7664,0100	7747,5200	7539,5500	47.981	903.477,84
18/3/2022	7501,7200	-0,81%	7599,7200	7627,1200	7494,3400	30.963	592.756,72
17/3/2022	7562,8400	-1,98%	7770,6900	7771,6400	7447,7300	71.146	1.358.481,36
16/3/2022	7715,3700	5,14%	7452,8000	7789,2900	7261,0000	184.909	3.477.556,78
15/3/2022	7338,4600	-0,57%	7310,6800	7338,4600	7162,8300	46.952	769.925,43
14/3/2022	7380,7600	1,53%	7306,7400	7494,0500	7291,9900	69.121	1.227.088,64
11/3/2022	7269,8600	4,25%	7032,4400	7405,2000	6899,6600	105.045	1.896.263,33
10/3/2022	6973,4300	-2,51%	7257,5800	7257,5800	6940,9200	115.122	1.972.546,37
09/3/2022	7152,9900	5,00%	6921,2600	7308,9100	6724,8800	212.150	3.704.135,51
08/3/2022	6812,4600	-6,42%	7161,8000	7161,8000	6714,1300	263.814	4.427.512,96
04/3/2022	7279,8300	-3,63%	7262,7400	7493,7200	7111,4100	122.068	2.200.455,34
03/3/2022	7554,1200	-3,40%	7786,9200	7890,6600	7498,8500	292.750	5.351.418,79
02/3/2022	7820,1100	-5,83%	8304,3500	8304,5100	7490,3800	284.443	5.405.536,83
01/3/2022	8304,6700	-5,94%	8675,5600	8675,5600	8093,9600	203.128	4.153.926,73
28/2/2022	8829,5200	-7,92%	9397,0000	9397,0000	8766,6600	115.601	2.494.885,52
25/2/2022	9588,8000	4,68%	9159,3900	9713,6100	9159,3900	118.052	2.786.589,88
24/2/2022	9160,3300	-8,49%	10009,5000	10009,5000	9160,3300	161.125	2.708.842,24
23/2/2022	10010,4400	-2,16%	10250,3500	10270,9600	9977,5300	200.168	5.017.011,85
22/2/2022	10231,9000	-3,32%	10453,0700	10714,9500	10127,7000	205.552	5.308.724,07
21/2/2022	10582,9500	-3,11%	10908,2700	11018,9300	10527,6100	62.172	1.533.534,02
18/2/2022	10923,0300	0,24%	10897,8900	11056,5100	10853,1100	20.391	279.515,51
17/2/2022	10897,2600	0,22%	10873,4400	11009,4300	10872,9600	14.414	111.827,45
16/2/2022	10872,9600	-0,56%	10973,9200	11084,5500	10861,5800	31.648	440.135,84
15/2/2022	10933,8900	0,37%	11003,9300	11136,7100	10933,8900	38.840	409.748,32
14/2/2022	10893,2800	-3,31%	11066,8700	11066,8700	10717,0500	70.595	1.336.100,06
11/2/2022	11266,0400	0,55%	11411,4300	11411,4300	11111,5700	16.766	222.096,12
10/2/2022	11204,8800	-0,82%	11234,4500	11318,7100	11123,8000	69.693	529.091,04
09/2/2022	11297,1600	2,89%	10979,8400	11308,3100	10977,4700	69.235	492.745,90
08/2/2022	10979,3700	0,27%	10950,8100	11076,6900	10926,6700	38.937	242.301,00
07/2/2022	10950,1800	-1,11%	10976,3400	11020,6000	10935,1100	24.815	381.270,09
04/2/2022	11072,7100	-0,76%	11157,3900	11159,4500	10929,0200	39.840	479.347,74
03/2/2022	11158,0200	-1,81%	11215,9000	11344,3600	11145,2800	22.118	357.329,77
02/2/2022	11363,4300	1,82%	11161,6000	11404,8800	11159,6800	35.985	602.204,06
01/2/2022	11160,6500	0,34%	11126,5000	11233,5400	11115,4400	16.971	214.339,93
31/1/2022	11123,0300	1,69%	11118,8100	11123,4700	11015,7300	12.747	277.491,42
28/1/2022	10938,0800	-1,59%	11113,9600	11113,9600	10885,3200	71.768	1.435.275,13
27/1/2022	11114,5900	-0,07%	11048,6600	11154,1400	10901,1200	28.769	623.122,04
26/1/2022	11122,4300	0,32%	11085,7900	11122,4300	10967,7600	56.153	1.489.560,26
25/1/2022	11086,5600	-0,68%	11302,7300	11302,7300	11048,2300	24.232	454.970,98
24/1/2022	11162,5700	-3,66%	11612,8100	11616,5000	11111,3300	25.776	610.467,00
21/1/2022	11586,9900	-2,34%	11789,9600	11789,9600	11582,4600	47.113	847.972,82
20/1/2022	11864,5100	0,48%	11973,7000	11973,7000	11822,9000	34.039	483.783,27
19/1/2022	11807,7300	0,08%	11864,6000	11878,1500	11772,1200	23.677	345.733,32
18/1/2022	11798,2100	-1,31%	11847,4500	11847,4500	11753,9200	49.108	700.442,73
17/1/2022	11954,4100	0,77%	11864,2900	12050,8900	11863,6600	21.253	222.558,12
14/1/2022	11863,5200	-0,83%	11973,3700	12034,2800	11779,3900	74.997	745.658,93
13/1/2022	11962,3000	0,76%	11889,9600	12058,7500	11889,9600	72.303	847.611,46
12/1/2022	11871,5200	-0,65%	11971,7800	11977,0200	11871,5200	81.981	1.209.905,44
11/1/2022	11949,6500	0,50%	11971,6600	11979,9800	11875,5300	29.139	477.349,37
10/1/2022	11890,5100	2,44%	11714,9600	11973,1400	11714,9600	44.166	1.032.935,25
07/1/2022	11607,6900	-0,67%	11678,9400	11696,0100	11596,4300	13.464	229.518,30
05/1/2022	11686,3200	-1,19%	11790,1000	11863,8600	11678,7400	30.896	604.394,73
04/1/2022	11826,9800	4,77%	11518,4100	11826,9800	11518,4100	76.005	1.913.796,95
03/1/2022	11288,4800	-0,39%	11347,2900	11428,7500	11264,1900	11.079	173.054,70
31/12/2021	11332,5400	-1,37%	11491,2900	11491,2900	11332,5400	11.524	113.714,74
30/12/2021	11489,7100	0,47%	11419,3300	11508,2200	11419,3300	11.910	221.665,51
29/12/2021	11435,6700	5,19%	11185,0300	11568,6000	11185,0300	55.392	1.493.248,46
28/12/2021	10871,5300	-2,58%	11160,4500	11235,3600	10752,0900	17.035	338.763,84
27/12/2021	11159,2000	-0,69%	11103,8900	11169,5300	11073,0000	19.896	75.608,20
23/12/2021	11236,6600	0,64%	11246,6400	11268,7700	11183,5000	31.622	807.519,71
22/12/2021	11165,5000	1,09%	11137,2300	11176,6500	11098,4400	26.659	694.398,84
21/12/2021	11045,0200	2,14%	10920,1900	11063,8800	10920,1900	23.958	472.113,49
20/12/2021	10813,2300	-2,63%	11137,9700	11137,9900	10604,6700	46.406	1.090.025,42
17/12/2021	11104,7700	1,38%	10979,5200	11104,7700	10783,4900	22.520	459.894,17
16/12/2021	10953,6700	0,42%	10909,2700	10969,7500	10862,3400	17.202	265.700,93
15/12/2021	10908,3100	0,61%	10841,8400	10952,6300	10767,9900	14.305	238.991,48
14/12/2021	10842,1600	1,17%	10712,8500	10861,2600	10712,8500	29.551	345.443,64
13/12/2021	10716,3400	-0,67%	10936,6000	10936,6000	10714,4400	15.879	149.675,20
10/12/2021	10788,8900	0,22%	10791,4400	10866,4100	10751,6200	8.389	106.023,84
09/12/2021	10765,6000	-0,25%	10790,2800	10863,3200	10753,0100	12.395	178.462,27
08/12/2021	10792,8100	-0,71%	10733,2500	10991,7500	10733,2500	9.793	238.605,48
07/12/2021	10869,8900	2,26%	10736,6300	10921,1100	10736,6300	25.104	464.400,47
06/12/2021	10629,5400	2,35%	10533,6800	10629,5400	10511,5300	34.436	456.832,20
03/12/2021	10385,9700	0,11%	10507,9900	10530,6300	10385,9700	13.775	219.966,21
02/12/2021	10375,0500	-0,27%	10397,8900	10482,1400	10375,0500	40.334	457.966,50
01/12/2021	10403,6000	1,56%	10358,7600	10525,6300	10343,9900	9.169	150.631,79
30/11/2021	10244,2900	-2,45%	10416,9200	10416,9200	10162,2300	71.530	1.075.713,55
29/11/2021	10501,8500	-0,93%	10677,6000	10677,6000	10478,0700	15.434	321.390,66
26/11/2021	10600,0500	-3,99%	10934,0000	10934,0000	10572,8900	46.668	787.504,31
25/11/2021	11041,0900	1,16%	10914,5400	11042,0400	10914,5400	18.337	333.618,77
24/11/2021	10914,3800	0,44%	10865,3100	10914,3800	10812,8200	17.351	367.757,91
23/11/2021	10866,9000	-1,37%	10892,4000	10961,4400	10796,3900	30.129	604.355,93
22/11/2021	11017,9500	-0,37%	11058,5800	11073,5100	10977,5000	13.048	123.238,75
19/11/2021	11058,4200	-1,67%	11220,8200	11220,8200	10915,8800	50.447	1.139.400,70
18/11/2021	11246,6700	-0,66%	11380,3400	11392,3700	11150,6600	21.137	360.655,35
17/11/2021	11321,2600	-0,68%	11387,7300	11388,3600	11173,0700	11.787	262.135,40
16/11/2021	11398,8100	1,77%	11337,3900	11497,3300	11337,3900	50.149	926.423,98
15/11/2021	11200,7598	-1,45%	11474,2100	11474,2100	11200,7598	16.261	232.036,95
12/11/2021	11365,8500	0,10%	11356,0700	11413,8900	11299,5200	9.610	139.285,76
11/11/2021	11354,8000	1,01%	11241,4300	11380,3800	11240,9800	12.877	171.132,49
10/11/2021	11241,1100	-0,44%	11353,9600	11420,9100	11239,8700	24.343	285.119,88
09/11/2021	11291,1900	-0,04%	11297,6200	11310,2800	11193,2700	21.687	551.809,06
08/11/2021	11296,0300	0,41%	11252,6700	11303,4200	11150,4300	14.891	196.710,31
05/11/2021	11249,5000	-0,85%	11415,6500	11415,6500	11163,3000	8.174	125.760,25
04/11/2021	11345,4900	1,93%	11131,6100	11351,6100	11131,6100	21.860	495.360,86
03/11/2021	11130,3400	-2,65%	11433,1000	11433,1000	11093,4500	25.901	494.196,36
02/11/2021	11433,1000	0,60%	11313,1000	11453,7400	11313,1000	12.925	258.326,09
01/11/2021	11364,8000	2,20%	11231,3600	11379,6300	11203,6100	32.956	555.400,47
29/10/2021	11120,5801	-0,66%	11150,5498	11174,7002	11062,2803	12.494	147.843,27
27/10/2021	11194,8700	1,64%	11015,3200	11194,9200	10962,4800	70.105	1.214.147,36
26/10/2021	11014,0500	0,78%	10994,9500	11046,3300	10917,4000	11.959	105.872,87
25/10/2021	10928,4800	0,16%	11217,6900	11217,6900	10928,0400	9.237	102.419,83
22/10/2021	10911,1904	-0,55%	10960,2197	11059,6602	10911,1904	50.083	574.688,37
21/10/2021	10971,3000	-1,07%	11031,3900	11054,2400	10938,0700	14.113	251.055,73
20/10/2021	11090,4800	0,79%	11040,7600	11112,6700	11033,6900	66.743	633.304,16
19/10/2021	11003,8300	0,21%	10955,4300	11047,4400	10924,9400	74.443	689.973,32
18/10/2021	10981,2800	-1,41%	11075,9500	11121,2500	10972,3100	110.910	1.486.429,45
15/10/2021	11138,7300	-0,78%	11225,3300	11226,9900	11110,1200	103.000	1.299.587,03
14/10/2021	11225,9600	1,18%	11097,2300	11225,9600	11097,2300	39.928	483.199,07
13/10/2021	11094,6900	1,18%	11145,7500	11212,8600	11035,5100	49.153	835.291,40
12/10/2021	10964,8100	4,15%	10527,5100	10997,7200	10527,5100	66.689	1.208.528,83
11/10/2021	10527,9800	-1,70%	10584,4000	10588,2600	10491,8400	25.936	403.523,29
08/10/2021	10709,9600	0,50%	10671,0100	10769,6000	10503,6600	33.030	288.945,17
07/10/2021	10656,2300	1,57%	10491,4900	10810,6400	10491,4900	118.805	1.747.245,88
06/10/2021	10491,1800	-1,09%	10489,0600	10553,9500	10390,2000	53.587	717.526,13
05/10/2021	10607,2200	0,82%	10495,0300	10607,2200	10492,6100	24.517	432.508,51
04/10/2021	10520,8800	-0,58%	10523,3800	10606,0500	10519,2100	24.581	289.516,65
01/10/2021	10582,4600	0,84%	10424,6300	10649,7300	10347,0800	23.064	376.765,04
30/9/2021	10494,7900	-0,71%	10706,8000	10706,8000	10493,9100	17.367	165.982,72
29/9/2021	10570,1700	0,38%	10528,2800	10738,7700	10528,2800	23.849	283.585,87
28/9/2021	10529,8600	-3,22%	10754,4900	10773,5900	10529,8600	35.997	665.706,23
27/9/2021	10880,0400	-0,06%	10886,2900	10931,8700	10731,1900	20.903	262.950,65
24/9/2021	10886,9200	-0,65%	10927,7800	10927,7800	10805,8300	58.046	562.807,93
23/9/2021	10958,2700	0,20%	11047,1800	11052,7800	10914,8700	76.213	711.161,30
22/9/2021	10936,4000	-0,59%	11002,1000	11002,1000	10881,5500	19.415	173.468,42
21/9/2021	11001,6300	2,34%	10820,4600	11001,6300	10788,9200	24.014	315.721,04
20/9/2021	10750,2900	-1,54%	10796,2000	10796,2000	10644,5300	34.883	564.907,61
17/9/2021	10918,0700	-0,14%	11017,7700	11024,7800	10911,6000	50.830	891.316,61
16/9/2021	10932,8400	1,12%	10811,5600	10991,5500	10809,6600	79.090	771.210,59
15/9/2021	10811,8800	-0,33%	10846,8000	10872,1000	10785,4900	25.976	521.819,90
14/9/2021	10847,4300	-0,21%	10773,7600	10877,5900	10773,7600	39.582	570.993,44
13/9/2021	10869,7700	-1,02%	11133,0400	11133,0400	10869,7700	34.499	704.769,73
10/9/2021	10981,6400	-1,49%	11059,5500	11059,5500	10839,2500	34.675	784.028,38
09/9/2021	11148,1800	-2,99%	11489,7700	11489,7700	10972,6500	68.195	1.499.899,77
08/9/2021	11491,6700	1,26%	11293,4400	11492,7000	11190,5700	38.357	670.248,10
07/9/2021	11348,8400	-0,45%	11400,1600	11448,3900	11337,4400	18.151	286.743,70
06/9/2021	11400,4700	-0,42%	11445,4500	11536,3000	11400,4700	15.806	119.826,85
03/9/2021	11447,9900	0,03%	11445,1200	11584,2700	11445,1200	13.094	208.092,20
02/9/2021	11444,1700	-1,13%	11574,2800	11575,5500	11444,1100	20.460	214.721,40
01/9/2021	11575,5500	0,92%	11468,3600	11627,1500	11468,3600	11.254	126.342,52
31/8/2021	11470,2700	-2,69%	11609,4500	11609,4500	11432,2000	28.445	582.643,35
30/8/2021	11787,0200	2,67%	11477,5700	11787,0200	11477,5700	29.032	383.167,06
27/8/2021	11480,7400	-0,45%	11447,8900	11517,4100	11424,5400	37.500	315.530,17
26/8/2021	11532,8300	0,58%	11462,8300	11532,8300	11422,5200	35.036	415.517,25
25/8/2021	11466,8400	-0,22%	11490,7900	11570,2100	11466,8400	35.446	489.720,12
24/8/2021	11491,7400	-0,99%	11695,7800	11695,7800	11464,4700	19.329	269.570,24
23/8/2021	11607,1500	1,07%	11485,2500	11629,1000	11485,2500	14.364	116.030,73
20/8/2021	11484,6100	-1,49%	11588,5600	11591,6800	11460,2800	35.919	766.575,86
19/8/2021	11658,7300	-1,32%	11980,5200	11980,5200	11647,0600	26.423	219.060,86
18/8/2021	11814,3400	-0,71%	12010,0800	12010,0800	11739,2200	27.977	229.589,94
17/8/2021	11899,3000	0,26%	11876,2800	11939,3500	11836,3100	8.788	85.826,15
16/8/2021	11868,8900	0,95%	11978,4500	11978,4500	11721,4300	11.033	210.219,73
13/8/2021	11756,8800	-0,08%	11761,9200	12157,0500	11743,0700	14.235	247.218,16
12/8/2021	11766,0500	-1,04%	11981,6500	12140,6000	11722,3700	10.949	246.565,99
11/8/2021	11889,3300	0,28%	11856,7300	11922,8900	11850,8200	26.195	228.589,12
10/8/2021	11856,2600	0,70%	11773,0900	11915,5800	11766,0200	59.942	242.707,83
09/8/2021	11774,3600	-2,66%	11845,3300	11856,4100	11685,1200	24.283	383.884,84
06/8/2021	12096,4400	-1,48%	12278,9600	12278,9600	12070,6200	8.760	154.306,27
05/8/2021	12278,3300	-0,01%	12212,6600	12311,9600	12211,8600	21.719	168.328,76
04/8/2021	12279,1300	1,56%	12093,9400	12279,6400	12093,6300	11.771	197.304,99
03/8/2021	12090,2500	1,33%	11931,3600	12150,0300	11931,3600	18.471	232.211,75
02/8/2021	11932,0000	-0,37%	11976,8800	12080,2800	11932,0000	27.098	291.678,23
30/7/2021	11976,2500	-0,30%	11908,4500	11976,2500	11892,0600	25.927	328.993,92
29/7/2021	12011,8400	2,10%	11972,0300	12030,3700	11912,9500	23.937	410.280,05
28/7/2021	11765,2400	-0,73%	11729,5600	11996,8700	11729,5600	16.571	352.156,97
27/7/2021	11851,4300	0,00%	11762,8300	11914,5200	11715,2400	18.215	285.341,67

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1500	10,14 %	0,7500	1
EVR	2,1400	7,00 %	0,1400	170.135
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	5.235.180
ΚΟΥΑΛ	1,4280	4,23 %	0,0580	424.999
ΦΡΙΓΟ	0,5300	3,92 %	0,0200	179.650
REALCONS	5,1800	3,60 %	0,1800	52.580
ΜΕΡΚΟ	36,2000	2,84 %	1,0000	10
ΕΛΒΕ	5,5000	2,80 %	0,1500	4
ΠΕΙΡ	7,1000	2,78 %	0,1920	4.062.879
ΕΤΕ	12,0000	2,52 %	0,2950	3.597.485

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6160	-6,67 %	-0,0440	55.309
ΑΤΕΚ	1,7200	-5,49 %	-0,1000	2.090
ΦΟΥΝΤΛ	0,8060	-5,18 %	-0,0440	95.136
ΒΟΣΥΣ	2,5000	-3,85 %	-0,1000	2.221
ΠΡΔ	0,5400	-3,57 %	-0,0200	61.005
ΠΛΑΚΡ	15,5000	-3,13 %	-0,5000	859
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	28.750
ΛΑΒΙ	0,8200	-2,96 %	-0,0250	282.913
ΛΕΒΚ	0,3300	-2,94 %	-0,0100	8.640
ΜΑΘΙΟ	0,9150	-2,66 %	-0,0250	6.522

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	2,52 %	0,2950	42.776.964
ΠΕΙΡ	7,1000	2,78 %	0,1920	28.490.287
ΕΥΡΩΒ	3,3050	1,38 %	0,0450	25.876.363
ΑΛΦΑ	3,4350	2,17 %	0,0730	18.192.205
MTLN	50,0500	-0,89 %	-0,4500	11.568.158
BOCHGR	7,5600	-1,82 %	-0,1400	7.126.449
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	6.557.588
ΔΕΗ	14,2400	1,21 %	0,1700	5.145.287
ΟΠΑΠ	19,9200	-1,19 %	-0,2400	5.035.412
ΟΤΕ	16,7000	0,24 %	0,0400	4.023.016

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3050	1,38 %	7.870.930	25,88εκ.
ΑΛΦΑ	3,4350	2,17 %	5.333.135	18,19εκ.
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	6,56εκ.
ΠΕΙΡ	7,1000	2,78 %	4.062.879	28,49εκ.
ΕΤΕ	12,0000	2,52 %	3.597.485	42,78εκ.
CREDIA	1,5400	0,00 %	1.065.616	1,65εκ.
BOCHGR	7,5600	-1,82 %	952.666	7,13εκ.
OPTIMA	8,1000	-2,17 %	426.248	3,48εκ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	599,5χιλ.
ΔΕΗ	14,2400	1,21 %	364.321	5,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	1,55 %
ΒΙΟΚΑ	1,9550	0,26 %	217.032	0,90 %
ΜΙΝ	0,6160	-6,67 %	55.309	0,89 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	0,87 %
EIS	1,3000	0,00 %	63.555	0,41 %
ΕΤΕ	12,0000	2,52 %	3.597.485	0,39 %
ΠΕΙΡ	7,1000	2,78 %	4.062.879	0,32 %
ΦΟΥΝΤΛ	0,8060	-5,18 %	95.136	0,29 %
ΚΥΡΙΟ	2,1200	-1,40 %	21.029	0,28 %
ΠΡΔ	0,5400	-3,57 %	61.005	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,6160	-6,67 %	55.309	11,21 %
ΧΑΙΔΕ	1,0000	1,52 %	2.959	11,17 %
ΑΤΕΚ	1,7200	-5,49 %	2.090	7,69 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	7,46 %
EVR	2,1400	7,00 %	170.135	7,00 %
ΚΟΡΔΕ	0,4910	0,82 %	9.125	6,16 %
ΑΚΡΙΤ	1,0600	0,00 %	5.137	6,13 %
ΠΡΔ	0,5400	-3,57 %	61.005	5,36 %
ΚΕΚΡ	2,1100	0,48 %	15.312	5,24 %
ΝΑΥΠ	1,1500	0,88 %	5.730	4,82 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%