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
26/7/2021	11788,2000	-0,32%	11700,3900	11799,4700	11650,5900	27.213	283.093,58
23/7/2021	11825,9400	1,02%	11706,9400	11915,1600	11706,9400	13.965	266.073,92
22/7/2021	11705,9900	1,31%	11555,3200	11761,4700	11551,6300	22.480	447.173,34
21/7/2021	11554,0600	2,48%	11311,6200	11606,0700	11311,6200	39.268	890.673,76
20/7/2021	11274,6900	1,74%	11274,3400	11311,2700	11135,9800	32.614	563.907,78
19/7/2021	11082,3200	-2,92%	11503,0600	11503,0600	11082,3200	39.031	640.957,39
16/7/2021	11415,5900	-1,56%	11596,1300	11629,0500	11414,6400	25.800	418.781,68
15/7/2021	11595,9800	1,18%	11479,0700	11596,3800	11434,2500	60.601	873.348,43
14/7/2021	11460,6000	1,06%	11340,9900	11460,6000	11340,9900	48.335	634.187,07
13/7/2021	11340,6700	1,91%	11238,8400	11341,3700	11226,0500	17.451	224.053,86
12/7/2021	11128,0600	-0,63%	11265,0000	11287,1600	11128,0600	65.600	637.307,06
09/7/2021	11198,5300	0,62%	11127,7600	11369,8600	11127,7600	66.599	376.128,09
08/7/2021	11129,9800	-4,15%	11522,8000	11522,8000	11074,3600	47.727	580.457,94
07/7/2021	11611,4300	1,17%	11466,1900	11614,5800	11442,9900	38.518	435.658,21
06/7/2021	11477,2700	-0,26%	11507,1000	11575,2600	11475,3600	35.984	352.150,63
05/7/2021	11507,1000	0,47%	11453,4300	11515,0500	11427,2600	110.287	913.528,17
02/7/2021	11452,7900	0,03%	11617,1500	11617,1500	11438,3400	76.620	633.485,44
01/7/2021	11449,3900	-0,54%	11513,1700	11520,8000	11357,3200	61.299	579.001,13
30/6/2021	11511,5800	-0,58%	11468,8400	11614,9600	11462,7700	78.176	904.646,44
29/6/2021	11578,3500	-0,27%	11610,5000	11618,8400	11577,2700	43.302	457.701,44
28/6/2021	11610,1900	0,15%	11666,5800	11666,5800	11571,3000	30.594	375.160,20
25/6/2021	11592,7300	-0,44%	11585,2900	11646,4000	11585,2900	48.930	,00
24/6/2021	11644,3700	0,17%	11606,1800	11673,4400	11605,8600	14.467	,00
23/6/2021	11624,6400	-0,39%	11669,7000	11761,9300	11624,6400	51.017	,00
22/6/2021	11670,3400	2,20%	11420,0900	11719,6600	11420,0900	47.209	,00
18/6/2021	11419,1400	-0,81%	11510,3700	11707,4200	11419,1400	34.821	,00
17/6/2021	11512,5900	-0,77%	11686,6600	11686,6600	11495,0500	20.652	,00
16/6/2021	11601,5600	0,60%	11605,8500	11605,8500	11527,6500	21.413	,00
15/6/2021	11531,8500	-0,44%	11585,0900	11585,0900	11495,2600	63.312	,00
14/6/2021	11583,1800	1,23%	11416,8900	11583,1800	11396,2200	30.887	,00
11/6/2021	11442,7900	-0,73%	11526,2600	11526,2600	11429,4300	27.403	,00
10/6/2021	11526,9000	1,32%	11376,6500	11527,5400	11309,9300	20.699	,00
09/6/2021	11376,9700	-1,14%	11508,0500	11509,0100	11376,9400	24.769	,00
08/6/2021	11508,3700	1,42%	11273,2400	11526,9300	11272,3500	67.515	,00
07/6/2021	11347,2400	0,91%	11245,4400	11393,4300	11245,4400	19.027	,00
04/6/2021	11244,4800	-0,09%	11255,5500	11376,9800	11243,8500	11.779	,00
03/6/2021	11254,9200	-1,10%	11381,2400	11381,2400	11225,5900	12.103	,00
02/6/2021	11380,6100	2,31%	11227,5500	11395,3500	11212,7500	25.079	,00
01/6/2021	11123,9500	-0,27%	11227,5200	11227,6100	11123,9500	17.095	,00
31/5/2021	11153,5200	-0,56%	11217,1600	11217,8000	11146,0000	7.150	,00
28/5/2021	11216,8400	0,36%	11177,1000	11234,6200	11129,5200	19.751	,00
27/5/2021	11177,1000	1,92%	11040,7200	11194,8700	10999,6300	13.602	,00
26/5/2021	10966,7200	0,34%	11029,6800	11073,8700	10966,7200	10.457	,00
25/5/2021	10929,7900	-0,84%	10967,0400	11037,0200	10929,7900	8.222	,00
24/5/2021	11022,5400	-0,49%	11180,3900	11181,3500	10984,6200	8.819	,00
21/5/2021	11076,8000	1,69%	11100,0100	11144,4400	11028,8700	43.310	,00
20/5/2021	10892,8200	0,51%	10837,4600	11062,8900	10837,4600	65.011	,00
19/5/2021	10837,7700	-1,18%	11044,7800	11044,7800	10820,6100	29.316	,00
18/5/2021	10967,0800	1,13%	10904,1000	10974,3900	10853,4700	20.715	,00
17/5/2021	10844,9000	-0,67%	10966,1500	10982,1000	10844,9000	51.807	,00
14/5/2021	10918,0500	-0,73%	10998,5200	11114,9300	10873,5000	32.577	,00
13/5/2021	10998,5600	0,96%	10804,9600	10998,5600	10768,9600	33.886	,00
12/5/2021	10893,7200	0,25%	10865,8700	11075,5700	10865,8700	24.154	,00
11/5/2021	10866,2400	-1,43%	10946,6000	10965,9900	10839,0400	29.688	,00
10/5/2021	11024,2700	1,50%	10990,4300	11153,2300	10987,0900	64.454	,00
07/5/2021	10860,9800	1,07%	10746,4700	10942,4400	10746,4200	59.143	,00
06/5/2021	10746,1400	-1,19%	10875,6700	10913,3300	10746,1400	62.366	,00
05/5/2021	10875,7300	0,12%	10801,9900	10883,3500	10801,9900	67.558	,00
29/4/2021	10862,4400	0,05%	10923,4600	10923,4600	10799,5300	23.221	,00
28/4/2021	10856,8900	1,44%	10791,7200	10856,9600	10689,0900	30.289	,00
27/4/2021	10702,9600	-1,43%	10821,6400	10821,6400	10691,9100	28.544	,00
26/4/2021	10858,6300	-0,88%	10955,2200	10955,2200	10695,5700	93.245	,00
23/4/2021	10955,3300	0,25%	10928,2800	10955,3300	10809,6400	86.539	,00
22/4/2021	10928,3000	2,43%	10816,6200	10966,0400	10816,3000	94.006	,00
21/4/2021	10668,6800	-0,77%	10747,4400	10808,7500	10668,6800	50.598	,00
20/4/2021	10751,1400	-0,48%	10888,5200	10928,2500	10742,1700	48.067	,00
19/4/2021	10803,4500	1,31%	10767,4900	10871,0500	10757,9700	36.121	,00
16/4/2021	10663,9300	-0,96%	10766,7300	10864,3800	10652,8200	49.174	,00
15/4/2021	10766,7700	1,39%	10633,9600	10767,4900	10616,0500	26.957	,00
14/4/2021	10619,1600	1,26%	10575,4400	10648,7300	10512,5300	22.810	,00
13/4/2021	10486,6800	0,35%	10450,1000	10656,9000	10450,1000	24.593	,00
12/4/2021	10450,1000	0,05%	10548,2400	10548,2400	10391,9500	32.702	,00
09/4/2021	10444,6800	0,37%	10406,0000	10497,0800	10358,7600	61.420	,00
08/4/2021	10406,0900	1,48%	10254,3400	10406,0900	10193,6700	43.641	,00
07/4/2021	10254,0200	1,37%	10281,4500	10315,5400	10153,2000	26.797	,00
06/4/2021	10115,0000	-0,25%	10139,3000	10232,0800	10046,6700	33.648	,00
01/4/2021	10140,2500	-0,22%	10163,8600	10255,2100	10140,2500	24.269	,00
31/3/2021	10162,9100	-1,78%	10347,8200	10347,8200	10162,9100	27.275	,00
30/3/2021	10347,1800	1,46%	10199,9500	10347,1800	10114,4300	22.616	,00
29/3/2021	10198,2500	2,63%	10091,9400	10224,7900	10091,9400	89.762	,00
26/3/2021	9936,6000	1,15%	9824,0400	10025,7100	9823,7200	43.597	,00
24/3/2021	9823,7200	-0,02%	9825,6900	9887,7300	9772,7000	17.431	,00
23/3/2021	9825,3700	0,85%	9742,4500	9964,8700	9742,4500	20.099	,00
22/3/2021	9742,6000	-1,09%	9857,7500	9857,7500	9726,0300	39.911	,00
19/3/2021	9850,3500	-1,80%	10001,4100	10064,3300	9850,3500	171.103	,00
18/3/2021	10031,0000	-2,51%	10289,1000	10289,1000	10031,0000	37.785	,00
17/3/2021	10289,1000	-0,06%	10295,3800	10295,3800	10171,3800	17.366	,00
16/3/2021	10295,0700	0,24%	10384,7800	10387,3200	10246,4100	44.452	,00
12/3/2021	10270,0500	-0,97%	10370,1600	10370,1600	10185,2300	43.369	,00
11/3/2021	10370,1400	0,54%	10344,0400	10370,1400	10181,6700	37.468	,00
10/3/2021	10314,4600	-0,35%	10295,4400	10369,9800	10276,2500	35.768	,00
09/3/2021	10350,9200	1,44%	10222,5200	10354,1400	10222,2000	55.007	,00
08/3/2021	10204,0200	0,92%	10177,2000	10247,2700	10100,0300	47.308	,00
05/3/2021	10110,6200	1,77%	9891,4400	10148,5900	9891,4400	32.569	,00
04/3/2021	9935,1800	1,08%	9758,3200	9950,1400	9722,9200	64.572	,00
03/3/2021	9828,6000	0,25%	9922,0000	9922,0000	9814,0700	46.556	,00
02/3/2021	9803,6400	-0,70%	9854,3900	9902,4700	9773,4100	35.600	,00
01/3/2021	9872,8800	1,51%	9728,1000	9908,0600	9728,1000	100.490	,00
26/2/2021	9726,1900	-3,40%	9857,6600	9921,4900	9667,1700	65.051	,00
25/2/2021	10068,4800	2,29%	9850,4500	10068,4800	9842,9200	18.904	,00
24/2/2021	9843,0500	-0,13%	9885,3700	10018,1300	9842,3400	58.477	,00
23/2/2021	9855,7800	0,14%	9993,5000	10020,9100	9855,7800	15.657	,00
22/2/2021	9841,8600	-1,17%	9918,0700	9918,0700	9804,9100	38.657	,00
19/2/2021	9958,7500	-0,42%	10001,0400	10163,7800	9952,4100	34.198	,00
18/2/2021	10000,7200	-0,01%	10142,0600	10167,8800	9993,1500	52.879	,00
17/2/2021	10001,5200	-1,79%	10072,5000	10145,5700	10001,4400	11.878	,00
16/2/2021	10183,4600	-0,51%	10236,9700	10296,2400	10183,0200	27.836	,00
15/2/2021	10235,3600	1,15%	10122,4600	10235,3600	10036,4200	40.780	,00
12/2/2021	10119,2800	0,40%	10080,1100	10163,6300	10025,7000	21.018	,00
11/2/2021	10078,8400	4,63%	10043,0300	10211,7400	9947,9100	95.866	,00
10/2/2021	9632,4900	0,42%	9762,4700	9793,4600	9627,0700	15.233	,00
09/2/2021	9592,3400	-2,57%	9812,3100	9813,2600	9592,3400	23.105	,00
08/2/2021	9845,5900	3,09%	9728,1500	9845,5900	9602,3500	42.221	,00
05/2/2021	9550,6200	1,16%	9451,9000	9589,0500	9448,1100	40.117	,00
04/2/2021	9440,8000	1,50%	9306,1800	9476,9300	9306,1800	35.498	,00
03/2/2021	9301,7300	-0,57%	9480,4500	9486,0500	9301,7300	41.011	,00
02/2/2021	9354,7000	1,90%	9398,5600	9545,8600	9354,7000	49.416	,00
01/2/2021	9180,3400	1,35%	9063,2900	9321,8700	9060,1100	39.809	,00
29/1/2021	9058,2100	-2,15%	9212,4400	9213,0900	9058,0600	23.373	,00
28/1/2021	9256,8200	0,08%	9248,4300	9300,9000	9045,0300	21.799	,00
27/1/2021	9249,0600	-2,04%	9444,9800	9512,8200	9064,1100	96.603	,00
26/1/2021	9441,2800	0,86%	9360,6300	9508,0600	9360,6300	16.315	,00
25/1/2021	9360,8600	-2,32%	9508,7900	9519,8900	9249,1700	45.560	,00
22/1/2021	9582,7600	-0,59%	9613,9300	9613,9300	9508,6700	23.841	,00
21/1/2021	9639,8200	-0,71%	9841,6600	9842,5800	9639,4700	12.291	,00
20/1/2021	9708,5100	-0,33%	9670,6400	9722,7400	9633,6100	18.418	,00
19/1/2021	9740,9100	0,08%	9733,8000	9756,6300	9688,7300	13.147	,00
18/1/2021	9732,8400	0,10%	9608,4700	9836,4400	9608,1500	17.963	,00
15/1/2021	9723,1200	-0,82%	9721,7900	9723,1200	9636,6100	31.364	,00
14/1/2021	9803,1600	0,67%	9737,1500	9859,1100	9737,0600	25.070	,00
13/1/2021	9737,7800	-0,97%	9789,2100	9852,1700	9733,3900	9.011	,00
12/1/2021	9833,5900	0,64%	9772,1900	9860,9600	9742,4200	16.813	,00
11/1/2021	9771,2400	-2,87%	10004,6000	10004,6000	9771,2400	25.751	,00
08/1/2021	10060,0800	2,41%	9824,6800	10201,0400	9824,3400	61.273	,00
07/1/2021	9823,4100	-0,01%	9824,4700	10019,3900	9823,4100	37.277	,00
05/1/2021	9824,5100	-2,08%	9862,6600	9951,1800	9821,7700	47.307	,00
04/1/2021	10032,8300	1,49%	9885,0900	10034,4200	9885,0900	74.079	,00
31/12/2020	9885,1800	-0,69%	9839,2700	9929,1900	9751,2500	33.813	,00
30/12/2020	9953,9600	-0,83%	10037,3600	10058,2300	9953,9600	27.693	,00
29/12/2020	10037,3900	1,77%	9864,2600	10044,6100	9864,2600	57.687	,00
28/12/2020	9862,6700	-0,13%	9986,7300	9989,7000	9736,5800	54.980	,00
23/12/2020	9875,7700	3,64%	9751,0000	9934,8500	9717,7100	51.325	,00
22/12/2020	9529,0800	0,76%	9583,1600	9655,4000	9513,6400	35.826	,00
21/12/2020	9457,4100	-4,98%	9665,0500	9665,0500	9287,4700	140.846	,00
18/12/2020	9953,5400	2,40%	9716,8700	9953,5400	9716,8700	155.741	,00
17/12/2020	9720,5600	1,07%	9617,2300	9857,8900	9617,2300	62.207	,00
16/12/2020	9617,3900	0,78%	9778,9900	9790,6900	9617,3700	75.960	,00
15/12/2020	9542,9800	-0,53%	9595,3400	9650,4400	9509,8700	40.380	,00
14/12/2020	9593,4400	2,07%	9399,2800	9688,8300	9399,2800	88.700	,00
11/12/2020	9399,3200	-1,86%	9419,0300	9437,0000	9322,9200	47.194	,00
10/12/2020	9577,6000	0,85%	9497,3700	9578,2300	9455,5400	59.547	,00
09/12/2020	9496,4200	0,94%	9551,7800	9551,7800	9477,7500	111.031	,00
08/12/2020	9407,9600	-0,05%	9508,3600	9509,6300	9387,0800	62.597	,00
07/12/2020	9412,4800	-2,23%	9435,4900	9510,8400	9357,4600	362.885	,00
04/12/2020	9627,2400	3,13%	9356,7300	9652,3200	9356,7300	162.242	,00
03/12/2020	9334,6100	1,68%	9191,2500	9346,3000	9191,2500	35.125	,00
02/12/2020	9180,1900	1,70%	9026,5200	9284,1500	9026,5200	52.452	,00
01/12/2020	9026,6300	1,16%	9130,0400	9162,8400	8990,1800	199.938	,00
30/11/2020	8923,5400	-2,27%	9075,4200	9130,6300	8923,5400	37.486	,00
27/11/2020	9130,7400	-0,23%	9063,0100	9141,4000	9035,8400	58.211	,00
26/11/2020	9151,5100	-0,61%	9177,8400	9228,1200	9104,0800	64.348	,00
25/11/2020	9207,3400	-1,26%	9324,7500	9406,0900	9175,4900	36.447	,00
24/11/2020	9324,4400	0,73%	9257,6400	9427,6200	9257,6400	41.852	,00
23/11/2020	9256,8000	-1,06%	9355,7200	9437,6900	9226,5900	38.801	,00
20/11/2020	9355,6100	-0,03%	9354,8700	9484,9100	9286,1200	36.916	,00
19/11/2020	9358,5600	-1,84%	9415,6100	9415,6100	9283,0100	26.555	,00
18/11/2020	9533,6200	-0,25%	9557,9400	9597,0300	9388,9500	42.144	,00
17/11/2020	9557,8200	-0,02%	9559,6600	9563,4500	9284,9300	87.866	,00
16/11/2020	9559,8000	4,36%	9160,3500	9634,8700	9160,2800	76.642	,00
13/11/2020	9160,2700	-0,12%	9167,3800	9252,0700	9160,0700	24.676	,00
12/11/2020	9171,0700	0,85%	9171,6500	9357,4100	9171,0700	51.424	,00
11/11/2020	9094,2100	2,41%	8986,7200	9097,8800	8939,2900	50.933	,00
10/11/2020	8879,7800	0,61%	8822,1800	9023,7500	8777,9300	131.449	,00
09/11/2020	8826,0000	18,03%	7479,0900	8983,8200	7479,0900	131.918	,00
06/11/2020	7477,5100	-2,15%	7641,5800	7641,5800	7471,9500	37.004	,00
05/11/2020	7641,6700	1,00%	7566,0800	7658,2700	7565,1300	11.800	,00
04/11/2020	7566,1700	1,23%	7509,3300	7650,6800	7392,7700	19.341	,00
03/11/2020	7474,2900	0,76%	7417,6600	7507,9700	7373,2000	34.184	,00
02/11/2020	7417,7500	0,78%	7361,8900	7417,7500	7148,0000	34.945	,00
30/10/2020	7360,3000	-0,99%	7581,3200	7581,3200	7266,9200	46.689	,00
29/10/2020	7433,8100	-4,99%	7521,8700	7574,9800	7305,5300	68.197	,00
27/10/2020	7824,2500	-3,83%	8117,1300	8117,1300	7824,2500	51.706	,00
26/10/2020	8135,5700	-0,21%	8141,9000	8246,3600	8080,6800	40.558	,00
23/10/2020	8152,9600	1,89%	8095,0000	8184,2000	8043,0800	24.012	,00
22/10/2020	8001,8600	-0,23%	7920,7500	8109,4200	7920,7500	45.914	,00
21/10/2020	8020,3200	-0,72%	8078,9800	8078,9800	7946,2200	16.822	,00
20/10/2020	8078,6600	1,01%	8000,0700	8124,4600	7937,0600	37.720	,00
19/10/2020	7997,8500	0,14%	8063,7600	8063,7600	7960,9400	21.611	,00
16/10/2020	7986,3200	1,19%	7892,3700	8035,9400	7892,3700	52.583	,00
15/10/2020	7892,0500	-1,70%	7914,3700	7988,7800	7819,3000	82.468	,00
14/10/2020	8028,6900	0,28%	7965,9400	8028,6900	7954,1100	20.283	,00
13/10/2020	8006,5100	-1,20%	8048,7800	8086,3800	7981,2100	60.620	,00
12/10/2020	8104,0900	0,21%	8079,9300	8107,6400	8037,9800	35.125	,00
09/10/2020	8087,3100	0,24%	8067,8200	8152,6400	8038,2900	55.469	,00
08/10/2020	8068,1400	-0,26%	8203,7500	8228,9300	8067,7400	174.297	,00
07/10/2020	8089,4400	-0,38%	8205,1900	8205,1900	8065,0700	101.079	,00
06/10/2020	8120,3800	-0,87%	8189,3000	8190,8800	8011,1100	102.721	,00
05/10/2020	8191,8300	1,27%	8147,8700	8222,5700	8110,9900	76.445	,00
02/10/2020	8088,8700	-0,62%	8138,8800	8138,8800	7998,8500	39.215	,00
01/10/2020	8139,0000	1,93%	8129,0600	8179,0400	8083,1700	69.764	,00
30/9/2020	7985,2400	-0,20%	7949,5700	7985,2400	7850,5900	40.213	,00
29/9/2020	8001,2000	-1,59%	8130,9500	8130,9500	7954,2600	41.176	,00
28/9/2020	8130,3200	2,95%	8037,7000	8160,0000	8027,0200	34.958	,00
25/9/2020	7897,5700	-3,11%	8149,3800	8149,3800	7852,5800	48.081	,00
24/9/2020	8150,6500	0,69%	7896,0200	8150,7400	7892,3300	24.086	,00
23/9/2020	8095,1500	2,00%	8010,5500	8206,0800	8010,5500	55.084	,00
22/9/2020	7936,8000	1,03%	7856,4000	8006,2900	7804,7700	60.484	,00
21/9/2020	7856,0800	-5,63%	8284,1400	8284,1400	7856,0800	102.257	,00
18/9/2020	8324,7000	-2,08%	8413,2300	8417,8700	8286,9600	54.883	,00
17/9/2020	8501,7300	0,37%	8466,3900	8594,1200	8466,3900	46.821	,00
16/9/2020	8470,0800	0,20%	8453,0200	8506,4600	8395,7100	98.278	,00
15/9/2020	8453,0700	-1,03%	8422,9300	8512,9200	8393,7100	45.514	,00
14/9/2020	8540,9300	1,58%	8445,2300	8541,0000	8413,6000	77.290	,00
11/9/2020	8408,3500	-0,44%	8463,9700	8474,4200	8404,5600	12.576	,00
10/9/2020	8445,5300	-0,86%	8498,8200	8556,0700	8445,5300	21.627	,00
09/9/2020	8518,8400	0,51%	8475,4500	8559,4700	8460,1700	19.465	,00
08/9/2020	8475,7600	-0,52%	8520,3700	8553,5600	8428,5000	43.814	,00
07/9/2020	8520,2300	0,35%	8492,1600	8599,4900	8485,1000	54.708	,00
04/9/2020	8490,5700	-1,95%	8438,2800	8577,0700	8438,2800	41.351	,00
03/9/2020	8659,5400	3,17%	8500,2500	8688,4500	8500,2500	53.440	,00
02/9/2020	8393,3000	0,86%	8469,1500	8524,2400	8374,6500	103.194	,00
01/9/2020	8321,3900	-0,56%	8375,6600	8375,6600	8251,2800	54.483	,00
31/8/2020	8368,3200	-0,08%	8374,8400	8486,4200	8368,3200	36.220	,00
28/8/2020	8375,1600	-0,47%	8326,5300	8411,2900	8319,1000	19.583	,00
27/8/2020	8415,0300	0,77%	8457,5500	8461,2400	8313,3800	23.058	,00
26/8/2020	8350,6100	0,09%	8265,4400	8457,1400	8232,2500	38.188	,00
25/8/2020	8342,8800	-3,59%	8498,4800	8502,1700	8341,1100	24.416	,00
24/8/2020	8653,3600	2,60%	8614,9400	8653,3600	8320,4800	23.690	,00
21/8/2020	8434,1900	-0,87%	8508,5500	8556,6400	8393,4300	28.141	,00
20/8/2020	8508,2700	-2,18%	8690,7900	8690,7900	8508,2700	18.363	,00
19/8/2020	8698,1700	-1,23%	8806,3400	8836,4400	8669,6700	20.087	,00
18/8/2020	8806,1300	0,38%	8758,2300	8848,3100	8740,7800	16.400	,00
17/8/2020	8772,9500	0,58%	8648,2200	8828,2700	8648,2200	14.380	,00
14/8/2020	8721,9800	-0,64%	8745,2100	8755,1700	8599,6200	22.073	,00
13/8/2020	8778,4000	-0,53%	8825,6800	8870,8700	8776,0000	35.870	,00
12/8/2020	8825,6100	-1,23%	8935,9000	8935,9000	8763,4900	24.329	,00
11/8/2020	8935,8200	3,04%	8752,9400	9036,6700	8752,9400	46.758	,00
10/8/2020	8671,8100	-1,43%	8690,8600	8744,2900	8593,4800	33.457	,00
07/8/2020	8797,4800	-2,33%	9008,1400	9008,1400	8731,5600	35.304	,00
06/8/2020	9007,7600	0,94%	8968,3200	9028,3100	8828,0900	37.653	,00
05/8/2020	8924,0700	5,61%	8685,9600	9001,0500	8685,9600	103.902	,00
04/8/2020	8449,9500	1,86%	8350,9600	8462,0800	8310,5700	30.911	,00
03/8/2020	8295,6400	-2,13%	8273,0700	8360,6300	8253,6900	25.428	,00
31/7/2020	8475,8900	0,78%	8450,4700	8484,5400	8368,5400	43.284	,00
30/7/2020	8409,9000	-0,31%	8480,2800	8480,2800	8388,0500	59.964	,00
29/7/2020	8436,0300	-0,98%	8518,2000	8518,2000	8426,1800	16.092	,00
28/7/2020	8519,4700	2,34%	8460,8200	8519,4700	8321,5500	23.021	,00
27/7/2020	8324,3800	-0,51%	8374,3700	8388,9600	8315,2000	19.976	,00
24/7/2020	8366,9900	-2,00%	8538,0100	8538,0100	8334,8200	31.697	,00
23/7/2020	8538,0100	1,01%	8450,9000	8665,1800	8446,0500	43.570	,00
22/7/2020	8452,6300	-2,16%	8477,0400	8536,7200	8388,9200	241.549	,00
21/7/2020	8639,2900	1,60%	8614,2100	8658,7700	8539,9800	78.508	,00
20/7/2020	8503,5900	-0,70%	8522,6000	8522,6000	8367,7600	26.912	,00
17/7/2020	8563,1700	0,48%	8651,5200	8742,8700	8563,1700	36.640	,00
16/7/2020	8522,4600	-2,24%	8577,5100	8588,2500	8481,4500	31.902	,00
15/7/2020	8717,6400	4,65%	8484,9100	8736,7300	8415,4800	113.649	,00
14/7/2020	8330,0300	-2,67%	8429,3600	8429,3600	8301,8300	41.401	,00
13/7/2020	8558,4300	1,75%	8595,9300	8629,7500	8511,3800	29.064	,00
10/7/2020	8411,5500	-0,40%	8445,7300	8558,4100	8404,9000	19.833	,00
09/7/2020	8445,5100	-0,91%	8497,2000	8570,6500	8411,2600	28.596	,00
08/7/2020	8523,0200	3,07%	8331,5500	8623,0700	8331,5500	143.599	,00
07/7/2020	8268,8600	1,47%	8147,8500	8268,8600	8038,6500	26.213	,00
06/7/2020	8148,8000	-0,71%	8391,4200	8391,4200	8096,1200	41.007	,00
03/7/2020	8207,0400	-1,86%	8314,6600	8334,1000	8201,3500	40.092	,00
02/7/2020	8362,6000	0,11%	8353,5300	8369,8900	8187,9100	72.323	,00
01/7/2020	8353,7300	-0,45%	8258,3700	8417,2600	8170,2200	32.998	,00
30/6/2020	8391,1300	0,13%	8391,0600	8392,3400	8257,0400	56.427	,00
29/6/2020	8379,9900	-1,91%	8557,5700	8557,5700	8262,1200	49.797	,00
26/6/2020	8542,8200	1,36%	8575,7600	8681,1500	8519,4900	38.906	,00
25/6/2020	8428,2500	-3,25%	8593,5900	8593,5900	8356,5900	71.969	,00
24/6/2020	8711,6000	-1,35%	8830,5000	8830,5000	8572,4400	37.806	,00
23/6/2020	8830,6800	2,76%	8593,7800	8844,7000	8593,7100	33.387	,00
22/6/2020	8593,8900	-0,80%	8663,0800	8710,7000	8561,4900	69.873	,00
19/6/2020	8663,2200	-0,87%	8772,8400	8847,7600	8606,5200	244.722	,00
18/6/2020	8739,6500	-1,15%	8759,7900	8893,1700	8586,6900	49.654	,00
17/6/2020	8840,9100	-2,08%	8995,4200	8995,4200	8792,1600	56.654	,00
16/6/2020	9028,6100	6,37%	8738,9800	9081,7000	8712,8400	71.902	,00
15/6/2020	8488,2500	-1,39%	8342,1500	8522,3700	8303,4600	29.065	,00
12/6/2020	8607,6300	1,97%	8348,3500	8644,9000	8348,3500	60.913	,00
11/6/2020	8441,1600	-5,25%	8654,1300	8657,8100	8440,3500	72.776	,00
10/6/2020	8908,5400	0,43%	8981,2900	9168,2400	8812,7400	117.119	,00
09/6/2020	8870,6700	-1,94%	9097,4100	9139,7400	8870,6700	113.565	,00
05/6/2020	9045,7800	3,14%	8855,4600	9124,0700	8854,1400	114.702	,00
04/6/2020	8770,3400	-1,79%	8893,6000	8893,6000	8698,6000	75.077	,00
03/6/2020	8930,4800	1,40%	8836,9100	8962,1400	8836,9100	205.952	,00
02/6/2020	8807,4100	3,37%	8793,4900	8981,1300	8744,0800	144.156	,00
01/6/2020	8520,6300	-1,52%	8482,3600	8725,3700	8452,8600	75.794	,00
29/5/2020	8651,9700	-1,18%	8755,1700	8755,1700	8506,0200	59.180	,00
28/5/2020	8754,8500	5,78%	8376,0100	8791,3800	8376,0100	122.154	,00
27/5/2020	8276,4600	2,06%	8091,0600	8302,2200	8050,5000	99.083	,00
26/5/2020	8109,4900	-1,37%	8122,9900	8193,6400	8071,6300	70.004	,00
25/5/2020	8222,5400	4,94%	7828,1700	8222,8600	7828,1700	81.834	,00
22/5/2020	7835,5500	0,58%	7697,8100	7930,0600	7642,5800	32.008	,00
21/5/2020	7789,9900	-0,97%	7829,0400	7879,4000	7689,4900	79.109	,00
20/5/2020	7865,9100	1,80%	7719,2400	7913,8100	7619,6800	128.391	,00
19/5/2020	7726,6100	-3,40%	8016,5900	8017,5400	7710,5200	69.304	,00
18/5/2020	7998,1600	3,43%	7854,6600	8031,5100	7792,3600	85.005	,00
15/5/2020	7732,9800	2,12%	7745,6300	7745,6300	7605,8900	73.514	,00
14/5/2020	7572,3300	-4,78%	7789,7600	7789,7600	7572,3300	221.791	,00
13/5/2020	7952,3200	0,00%	7776,6000	7952,7900	7734,9700	117.804	2.048.426,87

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.%