Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 10:51 2.024,63 +0,36 +7,19  Τζίρος: 14,29 εκ€

Συνεχης ενημερωση

    FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

    2.192,29

    10,71 (0,49%)

    • Άνοιγμα 2.187,34
    • Υψηλό 2.193,17
    • Χαμηλό 2.187,34
    • Όγκος 357.503
    • Τζίρος 1.613.364 €
    • Πράξεις 562
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    20/6/2024 1246,7900 -1,16% 1275,7500 1275,7500 1224,5601 15.611.470 47.669.563,16
    19/6/2024 1261,3800 0,78% 1248,8900 1266,0699 1242,0400 11.332.775 41.164.727,93
    18/6/2024 1251,6400 1,92% 1225,4100 1257,6600 1225,4100 22.995.104 66.380.809,56
    17/6/2024 1228,0601 -1,03% 1248,5300 1255,4000 1214,7700 18.369.859 45.448.369,10
    14/6/2024 1240,8600 -3,47% 1284,2400 1290,0601 1234,1801 27.286.976 71.625.612,43
    13/6/2024 1285,4100 -1,24% 1303,3700 1306,2200 1283,4700 13.747.918 35.825.668,10
    12/6/2024 1301,5699 0,32% 1292,4200 1316,6300 1292,3500 19.855.799 54.529.356,31
    11/6/2024 1297,4500 -1,10% 1314,4700 1331,2200 1292,2000 12.966.868 40.212.281,66
    10/6/2024 1311,8500 1,22% 1274,4700 1312,2500 1268,7000 12.083.467 36.719.740,55
    07/6/2024 1296,0700 1,71% 1278,6300 1297,1200 1272,1200 17.216.842 53.027.012,70
    06/6/2024 1274,3100 1,61% 1277,2000 1289,3100 1273,3700 27.035.425 77.391.052,83
    05/6/2024 1254,0800 1,50% 1244,7400 1260,5500 1227,4900 16.214.528 52.140.506,70
    04/6/2024 1235,4900 -2,29% 1261,8700 1261,8700 1235,4900 12.623.830 37.940.616,72
    03/6/2024 1264,5100 1,84% 1250,7300 1273,3000 1250,7300 14.258.493 38.828.024,97
    31/5/2024 1241,6600 -1,29% 1260,2600 1260,2600 1239,0800 60.451.943 176.423.674,20
    30/5/2024 1257,9301 -0,28% 1268,8199 1276,1700 1252,0100 22.861.670 63.174.038,69
    29/5/2024 1261,4300 -3,48% 1302,5700 1307,2200 1261,4300 22.395.050 67.160.672,01
    28/5/2024 1306,8800 -1,38% 1318,6200 1322,3700 1298,5800 12.363.198 40.940.819,31
    27/5/2024 1325,2100 1,59% 1307,4600 1325,2100 1307,4600 8.220.810 23.335.670,63
    24/5/2024 1304,4600 -0,15% 1296,1801 1310,1600 1289,0601 11.555.072 35.271.723,34
    23/5/2024 1306,4800 -0,75% 1317,7900 1323,3500 1301,4200 9.026.094 28.855.683,50
    22/5/2024 1316,3500 -1,39% 1327,5500 1330,5800 1314,9200 15.121.370 44.328.324,33
    21/5/2024 1334,9301 -0,24% 1339,2300 1340,7400 1330,1500 24.126.712 94.003.172,62
    20/5/2024 1338,1400 1,12% 1334,3900 1349,2800 1328,9500 17.709.328 55.367.616,45
    17/5/2024 1323,3700 0,94% 1312,4500 1346,4500 1310,3000 24.996.806 70.355.141,14
    16/5/2024 1311,0699 0,16% 1314,8700 1315,6801 1300,3300 26.403.963 71.735.458,31
    15/5/2024 1308,9600 2,12% 1290,4500 1311,8400 1287,2400 15.808.775 52.542.446,36
    14/5/2024 1281,7800 -0,23% 1280,4000 1285,8500 1274,5601 12.540.045 38.096.176,18
    13/5/2024 1284,7900 -0,46% 1290,6700 1292,5601 1276,1200 15.216.832 42.706.967,14
    10/5/2024 1290,7900 0,90% 1282,0400 1294,0800 1276,5800 14.359.359 41.738.007,67
    09/5/2024 1279,2700 0,20% 1279,2700 1282,7200 1268,3700 21.277.046 74.388.577,76
    08/5/2024 1276,6700 2,18% 1263,5400 1283,1200 1263,5400 32.751.393 106.249.071,61
    02/5/2024 1249,4301 -0,54% 1235,3800 1260,0601 1235,3800 19.873.894 53.069.829,42
    29/4/2024 1256,2300 -1,00% 1269,6801 1270,3101 1249,4399 15.190.121 50.069.364,67
    26/4/2024 1268,9600 1,53% 1254,1300 1269,9600 1254,1300 21.869.463 71.902.430,30
    25/4/2024 1249,8700 -1,16% 1258,0300 1263,8400 1247,0601 28.259.222 86.995.349,33
    24/4/2024 1264,5300 0,58% 1259,9400 1282,5400 1259,0300 37.531.288 107.385.253,39
    23/4/2024 1257,2500 3,48% 1218,9300 1257,2500 1218,1100 25.108.625 75.561.576,69
    22/4/2024 1214,9800 2,99% 1192,0000 1214,9800 1186,4900 14.030.793 40.751.911,10
    19/4/2024 1179,6700 0,50% 1161,3800 1186,2500 1159,5000 12.955.144 37.403.008,55
    18/4/2024 1173,7900 0,85% 1166,1000 1175,0500 1163,6700 14.216.991 40.205.162,70
    17/4/2024 1163,9301 0,22% 1162,9900 1172,0400 1153,5800 21.334.532 58.780.004,73
    16/4/2024 1161,4000 -2,14% 1168,4500 1171,6900 1155,8700 24.419.422 65.339.588,90
    15/4/2024 1186,8400 -1,29% 1182,3900 1198,0400 1169,5400 21.820.228 67.741.964,17
    12/4/2024 1202,2900 -2,09% 1225,1400 1231,8000 1193,1000 16.155.210 50.164.305,35
    11/4/2024 1228,0100 -0,34% 1227,0200 1232,3100 1221,4000 11.444.643 41.963.599,85
    10/4/2024 1232,1900 -0,15% 1237,7800 1240,2200 1218,9600 19.870.336 65.970.277,76
    09/4/2024 1234,0000 3,18% 1197,6300 1235,5500 1195,8900 22.981.586 64.699.651,56
    08/4/2024 1195,9600 2,68% 1168,8199 1195,9600 1167,6000 20.083.601 64.513.550,60
    05/4/2024 1164,6899 -0,25% 1164,4800 1165,5400 1145,6899 16.294.933 49.096.206,91
    04/4/2024 1167,6400 0,34% 1164,8101 1176,9900 1156,8400 19.676.525 57.885.212,26
    03/4/2024 1163,7200 -0,54% 1165,0000 1171,4500 1150,0000 19.576.231 59.850.302,26
    02/4/2024 1170,0200 -2,08% 1191,0000 1201,7700 1163,0699 17.178.672 47.021.581,85
    28/3/2024 1194,9100 -0,41% 1198,7000 1204,4100 1190,7800 19.188.812 56.091.578,39
    27/3/2024 1199,7900 -1,25% 1210,6200 1219,9700 1197,2200 16.057.050 47.189.524,52
    26/3/2024 1214,9600 -0,21% 1217,9700 1218,0700 1208,0600 26.997.530 77.236.849,67
    22/3/2024 1217,5700 -0,95% 1224,9700 1226,3800 1213,5500 14.802.541 46.038.058,04
    21/3/2024 1229,2700 0,16% 1234,4000 1240,9100 1224,9100 27.157.499 81.156.453,14
    20/3/2024 1227,2600 2,06% 1202,9900 1227,2600 1199,3500 29.934.496 99.450.232,17
    19/3/2024 1202,5300 -0,45% 1200,0900 1211,7700 1186,5400 27.036.342 90.799.520,24
    15/3/2024 1207,9900 0,26% 1208,1801 1211,3300 1199,2500 56.680.601 174.944.035,78
    14/3/2024 1204,9000 0,61% 1200,2600 1204,9000 1191,1899 33.801.432 110.642.928,28
    13/3/2024 1197,6400 0,34% 1194,9399 1208,8800 1194,8600 34.284.170 107.235.604,87
    12/3/2024 1193,6200 -0,75% 1197,3400 1204,8199 1178,7900 38.297.333 116.020.368,79
    11/3/2024 1202,7000 -2,28% 1233,8700 1236,5500 1200,3200 61.421.316 214.389.640,82
    08/3/2024 1230,7400 -0,06% 1227,6700 1240,4400 1219,7200 23.452.398 74.169.819,37
    07/3/2024 1231,4900 -2,86% 1267,0900 1269,7900 1228,8000 319.861.218 1.262.400.056,58
    06/3/2024 1267,7200 1,20% 1252,9600 1268,3600 1249,4500 19.052.592 56.248.142,35
    05/3/2024 1252,6600 -1,11% 1259,2800 1264,7000 1252,6600 15.864.764 63.796.153,87
    04/3/2024 1266,7500 2,26% 1246,8199 1266,9700 1244,0300 17.198.447 50.618.400,25
    01/3/2024 1238,7600 -0,71% 1245,2500 1250,2400 1237,4000 10.680.938 33.835.782,37
    29/2/2024 1247,6300 1,88% 1224,2700 1249,2900 1220,2200 20.303.048 61.696.221,35
    28/2/2024 1224,6100 -0,45% 1220,7600 1228,4100 1212,0601 11.650.619 34.333.810,49
    27/2/2024 1230,1000 0,42% 1221,7800 1232,9399 1214,9900 10.971.183 29.131.108,28
    26/2/2024 1224,9600 -0,61% 1230,0200 1231,4300 1220,9100 8.718.157 24.927.634,23
    23/2/2024 1232,4400 -0,51% 1239,5400 1239,5400 1225,8300 20.911.599 58.826.921,41
    22/2/2024 1238,7500 0,38% 1236,5500 1241,6900 1229,1300 14.620.302 48.134.504,69
    21/2/2024 1234,0100 -0,62% 1229,9500 1234,0100 1222,6100 24.970.931 63.068.368,26
    20/2/2024 1241,7400 0,10% 1237,4800 1241,7400 1228,7200 10.664.252 32.614.198,76
    19/2/2024 1240,5500 1,18% 1228,7900 1240,5500 1219,2500 8.953.769 24.554.260,75
    16/2/2024 1226,0800 -0,53% 1235,1400 1241,2500 1218,3700 11.798.674 37.225.452,88
    15/2/2024 1232,6700 -0,88% 1249,4600 1251,3800 1219,0601 14.175.545 44.518.200,71
    14/2/2024 1243,6300 2,51% 1213,6899 1243,6300 1201,1400 18.224.666 53.423.169,41
    13/2/2024 1213,2100 -0,39% 1220,5900 1223,0100 1209,9200 10.985.191 30.583.666,60
    12/2/2024 1217,9100 -0,58% 1225,2800 1236,2200 1210,6700 9.081.596 26.641.730,47
    09/2/2024 1225,0601 -0,51% 1233,8500 1237,3300 1223,3800 10.712.667 30.100.764,38
    08/2/2024 1231,3200 0,52% 1226,9400 1234,7400 1215,5200 12.355.454 34.581.487,55
    07/2/2024 1224,9600 -1,61% 1247,1000 1250,1300 1209,3400 12.549.104 34.716.261,76
    06/2/2024 1245,0400 0,50% 1246,6200 1251,9200 1233,4700 29.790.841 79.282.235,67
    05/2/2024 1238,8300 2,33% 1214,6801 1241,1100 1208,8800 27.021.031 72.955.710,81
    02/2/2024 1210,6800 0,76% 1210,1900 1221,2400 1209,1800 27.296.476 73.365.771,86
    01/2/2024 1201,5699 1,64% 1178,5100 1202,0400 1175,3700 30.118.572 81.203.733,11
    31/1/2024 1182,1500 2,63% 1153,8500 1196,2000 1153,8500 26.925.208 73.665.950,52
    30/1/2024 1151,8600 1,11% 1138,7500 1156,2200 1131,3700 14.899.988 43.171.177,10
    29/1/2024 1139,1700 -0,66% 1149,1300 1149,1300 1136,6100 9.740.012 32.099.337,59
    26/1/2024 1146,7900 0,71% 1136,7000 1146,7900 1124,1600 8.511.163 24.450.234,71
    25/1/2024 1138,6600 -0,48% 1146,0900 1146,2000 1124,1600 13.943.805 33.637.919,52
    24/1/2024 1144,1600 0,12% 1145,3900 1149,1100 1136,6000 12.610.247 32.089.129,18
    23/1/2024 1142,7700 -0,25% 1145,5500 1153,6600 1134,6400 14.720.417 38.660.659,10
    22/1/2024 1145,6000 1,09% 1133,8600 1149,8000 1126,5601 12.746.621 34.498.851,74
    19/1/2024 1133,2400 -0,28% 1137,1700 1144,4700 1123,0400 13.299.333 38.553.511,85
    18/1/2024 1136,4100 1,71% 1116,2000 1138,4000 1115,2800 11.966.361 32.637.538,67
    17/1/2024 1117,2500 -0,20% 1109,3500 1132,9900 1099,6900 21.878.441 62.938.225,08
    16/1/2024 1119,5300 -2,18% 1138,8700 1138,8700 1114,1900 14.527.357 42.567.425,83
    15/1/2024 1144,4900 -0,84% 1149,0900 1153,5800 1141,2100 10.217.755 34.661.065,68
    12/1/2024 1154,2100 1,00% 1142,9000 1155,1400 1130,3900 12.980.273 42.070.984,81
    11/1/2024 1142,7900 1,45% 1134,7100 1146,5400 1133,3600 20.308.091 58.734.915,86
    10/1/2024 1126,4400 0,80% 1118,6400 1130,0500 1116,3100 11.473.039 33.093.962,30
    09/1/2024 1117,4800 2,13% 1095,6000 1131,0500 1094,9100 19.097.003 59.021.513,60
    08/1/2024 1094,1400 1,59% 1076,8700 1094,1400 1074,0100 15.670.750 43.315.186,03
    05/1/2024 1077,0000 -0,05% 1076,8700 1077,3400 1066,9800 9.190.031 24.950.260,14
    04/1/2024 1077,5500 1,74% 1059,2400 1077,5500 1057,6700 11.389.734 33.602.142,70
    03/1/2024 1059,1000 -1,66% 1075,8100 1076,1300 1059,1000 9.596.043 26.361.256,97
    02/1/2024 1077,0100 1,45% 1068,4300 1088,5000 1067,6600 7.298.272 18.755.727,11
    29/12/2023 1061,6200 1,15% 1049,9700 1072,5800 1049,9700 10.254.215 24.956.318,89
    28/12/2023 1049,6000 -1,81% 1072,6801 1074,2600 1049,0800 6.034.752 16.518.207,73
    27/12/2023 1068,9700 1,06% 1062,9800 1070,4600 1062,5300 7.493.048 22.501.653,24
    22/12/2023 1057,7200 -1,60% 1070,1600 1072,0700 1054,2000 13.332.455 37.770.969,49
    21/12/2023 1074,8700 -0,96% 1086,1400 1086,7800 1073,0200 7.812.827 21.618.234,18
    20/12/2023 1085,2800 -0,22% 1089,6400 1094,4400 1079,6100 8.172.190 20.765.306,80
    19/12/2023 1087,6600 1,52% 1071,0700 1094,5700 1071,0700 18.277.013 53.848.296,16
    18/12/2023 1071,3300 1,24% 1054,1300 1074,7500 1052,9800 10.867.966 33.928.633,22
    15/12/2023 1058,2400 -0,39% 1061,4000 1068,5900 1051,9800 26.776.487 71.344.808,63
    14/12/2023 1062,3500 -0,42% 1074,9700 1076,5500 1060,2400 16.411.639 47.321.130,86
    13/12/2023 1066,8500 1,91% 1049,7600 1066,8500 1047,6500 11.988.649 34.253.821,00
    12/12/2023 1046,8700 1,86% 1030,3200 1050,7500 1027,8600 11.037.698 32.983.983,94
    11/12/2023 1027,7100 -0,25% 1031,4900 1036,2900 1027,5200 6.608.722 19.512.353,25
    08/12/2023 1030,2500 -0,48% 1032,7000 1037,0700 1026,1800 6.189.052 20.582.144,00
    07/12/2023 1035,1700 -1,51% 1049,5800 1049,5800 1032,5300 12.906.720 38.728.234,05
    06/12/2023 1051,0700 0,06% 1052,2000 1054,2300 1044,0100 8.919.110 25.607.618,81
    05/12/2023 1050,4400 -0,61% 1052,7600 1060,6600 1030,9800 24.636.315 55.065.000,66
    04/12/2023 1056,9400 -1,10% 1077,1900 1077,1900 1056,7000 13.206.251 41.969.455,84
    01/12/2023 1068,6900 -1,29% 1079,8200 1081,1900 1068,6900 8.751.463 25.986.207,60
    30/11/2023 1082,7000 0,83% 1072,8000 1082,7000 1070,0500 36.928.022 115.332.353,61
    29/11/2023 1073,8100 0,28% 1071,9000 1076,6400 1065,6500 15.291.751 45.984.051,78
    28/11/2023 1070,7700 1,23% 1058,3000 1071,9400 1049,6800 14.910.123 48.502.418,33
    27/11/2023 1057,7500 -0,39% 1066,8000 1066,9000 1052,2500 16.450.213 51.852.398,70
    24/11/2023 1061,8900 -0,03% 1062,3100 1063,0200 1053,0000 10.337.760 28.303.123,43
    23/11/2023 1062,1800 0,25% 1057,7600 1063,2500 1053,5200 11.673.082 34.652.044,69
    22/11/2023 1059,4900 0,87% 1056,1300 1059,4900 1041,5700 23.014.003 95.885.076,55
    21/11/2023 1050,3900 -0,50% 1056,5200 1060,6200 1039,3900 63.239.039 318.965.743,31
    20/11/2023 1055,6400 -0,39% 1067,5400 1069,6800 1045,8400 19.728.706 79.012.512,90
    17/11/2023 1059,8200 3,79% 1018,6900 1071,9200 1018,6900 209.355.309 1.042.908.403,92
    16/11/2023 1021,1600 0,58% 1012,2900 1021,9600 1008,3200 16.566.053 38.914.860,35
    15/11/2023 1015,2400 0,09% 1015,5600 1015,5600 999,3200 14.087.785 34.401.328,78
    14/11/2023 1014,3000 5,93% 961,6700 1014,9800 958,2700 26.856.797 61.952.279,89
    13/11/2023 957,5200 0,78% 955,5700 963,6300 932,2800 245.224.823 355.693.598,57
    10/11/2023 950,1300 -1,94% 966,0700 967,6400 950,1300 12.604.518 26.368.558,19
    09/11/2023 968,9400 -1,47% 981,0400 986,0000 961,4900 13.664.413 33.005.280,24
    08/11/2023 983,4300 -0,22% 991,7900 992,7400 976,8800 8.931.540 23.605.311,68
    07/11/2023 985,6100 -1,29% 1001,2800 1001,5200 985,6100 12.853.906 30.347.665,10
    06/11/2023 998,5100 2,36% 987,7200 998,8500 987,7200 9.547.617 21.427.130,31
    03/11/2023 975,4900 -0,38% 987,2500 994,2900 969,0800 15.266.460 31.750.302,70
    02/11/2023 979,2000 2,62% 960,0200 980,4500 960,0200 13.673.508 28.325.935,89
    01/11/2023 954,1600 -0,91% 963,5100 968,0800 951,4200 8.426.900 18.619.512,74
    31/10/2023 962,9500 -0,58% 965,0100 976,4600 962,9500 9.521.069 20.353.091,27
    30/10/2023 968,5500 0,90% 969,7500 969,8900 956,4800 11.109.973 21.209.781,10
    27/10/2023 959,9200 -0,20% 963,1300 974,3700 956,9300 10.183.860 21.433.858,46
    26/10/2023 961,8600 -0,22% 947,4500 969,5400 937,3500 18.586.937 40.032.025,54
    25/10/2023 964,0000 -1,75% 984,1200 984,1200 963,4100 12.323.991 28.750.790,25
    24/10/2023 981,1800 4,43% 949,2500 988,1200 949,2500 28.445.089 58.552.583,93
    23/10/2023 939,5800 0,01% 953,5700 963,2000 939,1800 16.784.621 49.861.580,21
    19/10/2023 939,4800 0,04% 934,2500 943,0700 929,9800 11.621.387 27.129.218,13
    18/10/2023 939,0700 2,27% 911,0000 943,8800 906,1300 16.959.709 34.016.789,68
    17/10/2023 918,2000 -0,94% 929,3400 949,1100 914,2200 8.563.678 17.744.996,97
    16/10/2023 926,9400 1,16% 909,4500 933,4400 900,9200 8.854.199 17.799.805,02
    13/10/2023 916,3400 -1,13% 923,3900 929,6200 904,8200 12.384.621 26.862.193,92
    12/10/2023 926,7700 -0,28% 941,9100 960,4300 920,3600 18.161.458 37.395.053,66
    11/10/2023 929,3600 1,37% 916,8400 935,6200 909,2300 18.603.562 37.965.251,30
    10/10/2023 916,8000 6,81% 869,1900 922,0900 869,1900 21.783.567 51.927.717,97
    09/10/2023 858,3800 -2,67% 864,8700 877,6000 846,7700 72.662.582 130.764.794,24
    06/10/2023 881,9300 -1,39% 896,4600 907,8700 873,3500 16.659.674 33.498.360,61
    05/10/2023 894,4000 -1,93% 913,7000 917,6300 887,2200 9.128.996 17.949.484,06
    04/10/2023 912,0400 3,44% 866,8500 921,6800 866,8500 14.973.364 33.314.039,59
    03/10/2023 881,7300 -1,87% 897,6100 902,4700 876,5800 14.344.085 34.644.133,77
    02/10/2023 898,5600 -2,13% 919,0600 932,9600 897,4500 8.912.590 21.299.766,43
    29/9/2023 918,1600 0,53% 915,8800 927,7200 908,5200 12.914.992 24.241.399,85
    28/9/2023 913,3500 -2,00% 933,9900 939,7400 907,0700 14.266.127 26.306.777,52
    27/9/2023 932,0100 -3,22% 959,3200 970,0900 925,9900 15.104.940 31.339.831,76
    26/9/2023 963,0100 0,48% 946,2400 965,2800 940,9900 10.704.542 23.283.929,72
    25/9/2023 958,3800 1,28% 959,5500 988,1000 954,5800 16.771.228 38.258.141,77
    22/9/2023 946,2900 3,30% 919,6100 957,4700 919,6100 16.737.312 34.840.290,24
    21/9/2023 916,0200 0,13% 911,6100 928,1500 898,5900 22.524.570 48.380.454,31
    20/9/2023 914,8000 -3,60% 959,6100 964,1400 907,7300 27.392.722 59.546.906,50
    19/9/2023 948,9300 -3,35% 980,5100 987,0000 939,0600 19.024.495 38.493.474,91
    18/9/2023 981,8700 -0,14% 993,2700 999,6400 971,8000 34.662.949 58.796.118,67
    15/9/2023 983,2300 3,29% 961,3300 994,7600 961,3300 27.724.742 60.133.568,48
    14/9/2023 951,8900 1,44% 932,6800 955,6100 929,3300 18.044.653 40.462.629,37
    13/9/2023 938,4100 -2,57% 967,2000 967,2000 930,8500 22.167.118 48.235.542,03
    12/9/2023 963,1400 -0,22% 967,3100 990,2500 950,0000 20.047.896 41.070.318,01
    11/9/2023 965,3000 -2,78% 1010,3500 1026,0500 954,6700 16.110.017 35.302.507,01
    08/9/2023 992,8800 2,19% 973,4300 999,7900 958,5100 17.184.503 38.439.979,24
    07/9/2023 971,6200 -2,44% 998,2500 998,2500 961,3000 21.582.455 46.362.471,00
    06/9/2023 995,8800 -0,96% 1010,4400 1011,4600 988,6700 15.354.197 33.756.023,99
    05/9/2023 1005,5000 1,02% 995,8500 1022,1100 984,9700 19.804.781 43.878.193,24
    04/9/2023 995,3200 -4,28% 1042,6500 1046,2200 995,3200 19.617.883 45.996.232,73
    01/9/2023 1039,8200 -2,19% 1065,3700 1071,7800 1037,7500 14.219.103 35.363.955,23
    31/8/2023 1063,1300 -0,67% 1083,5300 1083,5300 1063,1300 86.045.420 239.246.303,83
    30/8/2023 1070,3000 0,46% 1064,7600 1078,9100 1061,5100 16.770.839 35.695.769,95
    29/8/2023 1065,4100 0,22% 1061,5900 1073,0000 1061,5900 10.400.835 26.643.387,63
    28/8/2023 1063,0400 1,13% 1060,0800 1071,3000 1060,0800 8.627.950 24.003.590,47
    25/8/2023 1051,1100 -0,98% 1059,8500 1064,5800 1051,1100 7.206.021 18.205.450,04
    24/8/2023 1061,5601 -0,44% 1072,7800 1074,4900 1059,6200 8.754.504 20.527.964,19
    23/8/2023 1066,2000 -0,15% 1075,9800 1079,5900 1056,9600 11.934.523 31.109.717,42
    22/8/2023 1067,8300 1,77% 1062,0700 1076,4100 1058,7800 13.928.651 37.426.380,01
    21/8/2023 1049,2500 3,10% 1011,8300 1057,8900 1011,8300 12.031.900 30.625.168,29
    18/8/2023 1017,7300 -2,01% 1035,9200 1035,9200 1013,3400 17.396.421 41.359.836,07
    17/8/2023 1038,6400 0,14% 1030,1400 1042,4900 1027,1300 14.092.981 34.958.281,55
    16/8/2023 1037,1700 0,02% 1027,6300 1045,6700 1020,1000 13.037.637 31.904.476,02
    14/8/2023 1036,9200 -1,19% 1034,5600 1050,7300 1017,5600 13.312.957 32.036.857,29
    11/8/2023 1049,4600 -2,84% 1080,4900 1082,8300 1040,3300 17.188.776 44.753.203,00
    10/8/2023 1080,1600 -0,13% 1082,9300 1082,9400 1064,9200 13.490.314 34.681.959,88
    09/8/2023 1081,6000 -0,26% 1088,1000 1091,3600 1078,2700 10.761.241 26.488.068,98
    08/8/2023 1084,4500 -0,81% 1089,1600 1090,9300 1081,7100 10.031.137 23.935.064,34
    07/8/2023 1093,2900 -0,13% 1098,7100 1101,5700 1087,3900 10.102.033 27.483.864,70
    04/8/2023 1094,7300 1,53% 1082,3500 1096,2300 1082,0700 11.931.963 27.795.036,60
    03/8/2023 1078,2500 1,20% 1060,1900 1079,9900 1051,4800 13.694.521 32.140.338,45
    02/8/2023 1065,5000 -1,23% 1057,8500 1067,2800 1034,8500 22.589.546 46.083.245,92
    01/8/2023 1078,7400 -0,74% 1102,6800 1107,4600 1068,1800 21.347.802 52.128.332,25
    31/7/2023 1086,8100 -0,75% 1102,7100 1107,8900 1086,8100 15.586.720 38.319.349,53
    28/7/2023 1094,9800 -1,34% 1109,1100 1110,3000 1083,2200 12.652.814 27.328.700,75
    27/7/2023 1109,8700 0,32% 1107,1800 1117,7800 1102,9400 14.498.276 37.142.678,29
    26/7/2023 1106,3000 0,01% 1110,7200 1110,8800 1095,7100 15.807.437 34.910.380,50
    25/7/2023 1106,2300 1,29% 1101,0300 1115,8600 1094,9800 14.281.264 34.597.474,02
    24/7/2023 1092,1400 -0,14% 1088,8900 1103,4600 1078,9100 9.510.706 25.028.762,90
    21/7/2023 1093,7100 -0,73% 1102,0300 1104,4800 1093,7100 9.249.863 22.313.052,94
    20/7/2023 1101,7300 0,59% 1096,1900 1105,1300 1090,0600 11.049.091 25.085.942,84
    19/7/2023 1095,2800 0,23% 1096,2400 1106,1400 1088,3600 17.873.986 47.199.860,30
    18/7/2023 1092,7600 2,62% 1063,9900 1097,9100 1060,7700 19.669.412 51.667.763,90
    17/7/2023 1064,8700 -2,34% 1091,5400 1092,1900 1063,0600 11.365.553 26.412.154,28
    14/7/2023 1090,4000 0,49% 1094,6700 1095,1900 1081,1500 13.858.597 34.903.781,47
    13/7/2023 1085,0300 -0,51% 1097,1400 1097,1400 1072,0700 13.818.273 32.557.973,13
    12/7/2023 1090,6400 1,42% 1086,4700 1098,9800 1068,9000 22.138.595 50.445.913,03
    11/7/2023 1075,3500 3,70% 1043,2400 1080,5500 1042,5600 22.556.379 57.647.553,14
    10/7/2023 1037,0200 1,34% 1028,1700 1045,4400 1024,7700 13.243.064 29.373.097,87
    07/7/2023 1023,2800 0,37% 1018,9900 1026,8000 1011,8200 12.312.670 26.854.572,22
    06/7/2023 1019,4700 -0,54% 1015,6300 1025,9800 1004,6900 11.598.481 24.950.103,88
    05/7/2023 1025,0000 -0,25% 1026,5900 1030,6600 1013,5100 15.321.324 36.414.652,01
    04/7/2023 1027,5900 -0,16% 1030,5500 1033,0100 1018,3000 10.978.547 23.141.574,29
    03/7/2023 1029,2500 2,00% 1030,7000 1030,7000 1020,3100 14.218.363 31.621.532,01
    30/6/2023 1009,0300 -1,04% 1031,4300 1033,9600 1008,1600 17.886.974 36.303.431,50
    29/6/2023 1019,6700 4,51% 992,7300 1025,6700 992,1300 30.708.127 58.891.981,84
    28/6/2023 975,7100 1,53% 970,7400 982,6300 966,4100 32.742.544 61.109.961,18
    27/6/2023 961,0000 0,82% 952,8000 972,3000 942,4500 26.166.875 48.440.218,10
    26/6/2023 953,1400 -3,00% 988,3100 988,3100 936,2200 37.749.018 74.557.720,95
    23/6/2023 982,5700 0,49% 978,5300 995,7700 977,4800 34.649.212 68.842.905,80
    22/6/2023 977,7600 -1,82% 993,6400 993,6400 974,0800 29.509.986 53.930.561,07
    21/6/2023 995,9000 0,29% 996,3300 1008,1200 990,5300 23.359.297 46.473.611,89
    20/6/2023 993,0100 -1,31% 1005,3300 1005,3300 986,4200 16.503.648 37.045.397,33
    19/6/2023 1006,1900 -1,30% 1026,1000 1026,1000 1004,4800 10.955.844 25.567.391,89
    16/6/2023 1019,4600 -0,53% 1023,5600 1031,2800 1013,2700 29.685.462 64.431.827,96
    15/6/2023 1024,8800 -0,38% 1029,2800 1031,2300 1013,0700 14.410.863 32.213.249,94
    14/6/2023 1028,8300 0,43% 1029,0900 1032,7100 1022,1400 13.031.548 31.429.930,91
    13/6/2023 1024,4400 -0,01% 1033,4500 1033,4500 1013,8100 13.824.844 29.720.294,30
    12/6/2023 1024,5100 0,50% 1031,1600 1038,9600 1024,5100 28.417.450 57.813.799,46
    09/6/2023 1019,3900 0,23% 1020,0900 1035,7400 1015,3800 28.693.101 61.027.203,55
    08/6/2023 1017,0700 -0,30% 1020,7700 1025,8800 1003,0500 32.584.401 60.769.697,37
    07/6/2023 1020,1300 2,01% 1005,2900 1035,5000 1005,2900 49.818.711 94.837.529,31
    06/6/2023 1000,0600 3,84% 972,3900 1003,3500 972,3900 26.931.471 58.471.622,21
    02/6/2023 963,0900 1,08% 962,2200 969,5900 956,9300 16.145.282 31.506.305,12
    01/6/2023 952,8100 -0,57% 967,0600 988,2200 952,8100 17.207.840 37.036.717,60
    31/5/2023 958,2700 -1,87% 973,9800 979,6200 958,2700 35.878.941 69.992.999,90
    30/5/2023 976,5300 -1,97% 998,6700 1001,0600 975,5400 13.160.476 29.295.998,02
    29/5/2023 996,1200 -0,56% 1014,3400 1017,3400 988,0300 12.555.177 25.725.884,04
    26/5/2023 1001,7200 3,10% 982,8700 1006,0900 981,6500 31.042.032 74.514.577,30
    25/5/2023 971,6000 1,36% 957,6800 987,0700 957,6800 18.955.965 44.015.232,35
    24/5/2023 958,5400 -2,96% 974,0900 975,6800 956,8200 30.885.875 83.979.159,39
    23/5/2023 987,7700 -0,37% 997,4900 1024,9300 987,1000 49.525.369 118.985.617,33
    22/5/2023 991,4100 12,47% 907,4000 1023,7200 907,4000 85.746.782 202.365.383,51
    19/5/2023 881,5100 0,46% 876,2000 884,4900 871,4900 20.436.007 34.205.178,79
    18/5/2023 877,4400 -0,14% 884,3900 886,3500 873,3800 11.823.124 20.926.382,00
    17/5/2023 878,6700 -0,62% 881,0400 886,8800 877,9400 17.185.991 36.547.822,07
    16/5/2023 884,1300 4,35% 845,7700 884,4300 839,0500 21.841.913 41.049.379,15
    15/5/2023 847,2800 -0,69% 856,1400 864,7600 847,2800 12.434.387 20.734.131,09
    12/5/2023 853,1900 -0,80% 854,6600 862,5200 844,9700 11.841.114 23.547.994,17
    11/5/2023 860,0600 -1,87% 877,3000 878,0400 854,2100 16.421.560 28.213.856,66
    10/5/2023 876,4600 0,82% 867,6800 876,4600 865,0900 17.379.647 33.054.280,57
    09/5/2023 869,3300 0,67% 867,7000 871,2000 859,0900 18.990.187 40.699.991,75
    08/5/2023 863,5500 3,57% 842,7700 866,1200 834,3500 16.035.520 33.550.078,68
    05/5/2023 833,7700 1,46% 820,5300 836,5800 820,5300 17.422.625 32.042.403,48
    04/5/2023 821,8000 1,01% 804,4600 826,1900 803,8100 13.405.475 23.643.114,25
    03/5/2023 813,5800 2,66% 791,7900 813,5800 788,9300 10.574.034 21.321.950,96
    02/5/2023 792,5000 -0,30% 795,2200 797,5800 779,5100 14.094.371 21.688.620,80
    28/4/2023 794,8600 -2,37% 817,8100 824,9300 790,7000 12.552.533 21.003.366,70
    27/4/2023 814,1300 -0,41% 814,0300 821,1300 812,7800 6.497.837 14.111.563,14
    26/4/2023 817,5100 2,31% 789,6300 817,5100 779,9000 14.410.309 27.387.141,77
    25/4/2023 799,0600 -3,13% 820,2600 820,2600 795,2300 20.267.602 31.023.347,66
    24/4/2023 824,8500 -1,63% 837,5000 843,2700 816,2600 10.088.045 19.397.738,92
    21/4/2023 838,4900 1,13% 829,6500 846,3600 826,7300 18.345.701 37.942.766,77
    20/4/2023 829,1300 0,23% 825,7500 834,8400 817,0000 12.351.518 23.887.913,09
    19/4/2023 827,2200 -1,48% 844,6400 844,7700 823,6100 15.389.353 28.880.568,15
    18/4/2023 839,6200 4,04% 819,7600 840,9600 815,4300 35.767.343 61.468.618,92
    13/4/2023 807,0200 0,90% 804,1300 807,0700 798,0300 22.344.695 38.081.095,36
    12/4/2023 799,8200 0,72% 801,8900 803,8000 794,5700 14.978.216 28.574.607,06
    11/4/2023 794,0700 1,74% 793,4100 799,7900 788,1400 25.065.844 46.511.331,65
    06/4/2023 780,5200 -0,55% 782,8400 789,0800 776,2800 8.841.221 16.041.431,67
    05/4/2023 784,8400 -0,54% 782,0300 790,5000 780,1600 14.907.011 30.545.179,07
    04/4/2023 789,1400 0,90% 785,4200 800,8000 784,3600 22.431.396 39.417.792,02
    03/4/2023 782,0700 2,92% 766,9800 784,5800 766,9800 16.653.216 29.233.940,48
    31/3/2023 759,9100 0,00% 759,9500 765,2200 751,8100 19.161.870 35.639.079,22

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΞΥΛΠ 0,4900 9,38 % 0,0420 549
    ΒΟΣΥΣ 2,4200 4,31 % 0,1000 5.910
    ΜΑΘΙΟ 0,9300 3,33 % 0,0300 2.703
    ΜΕΒΑ 6,4000 3,23 % 0,2000 16
    ΣΑΝΜΕΖΖ 0,2115 3,17 % 0,0065 68.202
    ΑΒΑΞ 2,3000 1,77 % 0,0400 3.366
    ΓΚΜΕΖΖ 0,4840 1,68 % 0,0080 120.827
    ΜΕΝΤΙ 2,4700 1,65 % 0,0400 25
    MTLN 53,0000 1,63 % 0,8500 29.358
    ΕΛΛΑΚΤΩΡ 1,3560 1,50 % 0,0200 10
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΑΙΡ 1,0100 -6,05 % -0,0650 187
    ΚΟΡΔΕ 0,4720 -4,84 % -0,0240 36
    ΑΤΕΚ 1,2500 -3,85 % -0,0500 1
    ΦΟΥΝΤΛ 0,7720 -3,50 % -0,0280 1.675
    ΤΖΚΑ 1,4150 -3,41 % -0,0500 18.099
    ΣΕΝΤΡ 0,3270 -3,25 % -0,0110 45.389
    ΝΤΟΠΛΕΡ 0,6300 -3,08 % -0,0200 3.460
    ΧΑΙΔΕ 1,0000 -2,91 % -0,0300 5
    ΝΑΥΠ 1,1850 -2,87 % -0,0350 37.054
    ΑΚΡΙΤ 1,0300 -2,83 % -0,0300 10
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    MTLN 53,0000 1,63 % 0,8500 1.550.190
    ΕΥΡΩΒ 3,1580 0,51 % 0,0160 548.642
    ΟΛΠ 44,0500 -0,68 % -0,3000 353.791
    ΠΕΙΡ 6,8560 0,38 % 0,0260 343.951
    ΚΑΙΡΟΜΕΖ 0,4225 1,08 % 0,0045 311.781
    ΑΛΦΑ 3,5370 0,54 % 0,0190 306.202
    ΑΤΡΑΣΤ 8,8400 0,45 % 0,0400 268.750
    ΦΑΙΣ 3,3000 0,76 % 0,0250 231.463
    ΦΒΜΕΖΖ 0,0629 -0,16 % -0,0001 212.174
    ΕΛΠΕ 8,2000 1,42 % 0,1150 209.208
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΦΒΜΕΖΖ 0,0629 -0,16 % 3.370.910 212,2χιλ.
    ΚΑΙΡΟΜΕΖ 0,4225 1,08 % 725.350 311,8χιλ.
    ΕΥΡΩΒ 3,1580 0,51 % 174.347 548,6χιλ.
    ΓΚΜΕΖΖ 0,4840 1,68 % 120.827 58.213
    ΑΛΦΑ 3,5370 0,54 % 86.645 306,2χιλ.
    CREDIA 1,4320 0,99 % 80.106 114,1χιλ.
    ΦΑΙΣ 3,3000 0,76 % 70.505 231,5χιλ.
    ΣΑΝΜΕΖΖ 0,2115 3,17 % 68.202 14.251
    ΞΥΛΚ 0,2620 -1,87 % 54.907 14.538
    ΕΚΤΕΡ 2,3200 1,31 % 54.805 126χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΤΡΑΣΤ 8,8400 0,45 % 30.963 0,99 %
    ΤΖΚΑ 1,4150 -3,41 % 18.099 0,59 %
    ΝΑΥΠ 1,1850 -2,87 % 37.054 0,32 %
    ΦΒΜΕΖΖ 0,0629 -0,16 % 3.370.910 0,27 %
    ΚΑΙΡΟΜΕΖ 0,4225 1,08 % 725.350 0,23 %
    ΣΠΙ 0,6420 -0,31 % 24.111 0,23 %
    ΕΚΤΕΡ 2,3200 1,31 % 54.805 0,20 %
    ΦΑΙΣ 3,3000 0,76 % 70.505 0,15 %
    ΓΚΜΕΖΖ 0,4840 1,68 % 120.827 0,14 %
    ΠΡΔ 0,5700 0,00 % 33.749 0,14 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΝ 0,5500 -2,14 % 111 15,64 %
    ΜΑΘΙΟ 0,9300 3,33 % 2.703 11,29 %
    ΛΑΝΑΚ 1,4200 0,00 % 1.720 9,86 %
    ΠΡΔ 0,5700 0,00 % 33.749 8,77 %
    ΞΥΛΠ 0,4900 9,38 % 549 8,57 %
    ΝΤΟΠΛΕΡ 0,6300 -3,08 % 3.460 7,94 %
    ΣΑΝΜΕΖΖ 0,2115 3,17 % 68.202 6,86 %
    ΒΟΣΥΣ 2,4200 4,31 % 5.910 6,61 %
    ΙΚΤΙΝ 0,4810 0,63 % 41.878 5,93 %
    ΚΑΙΡΟΜΕΖ 0,4225 1,08 % 725.350 5,74 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%