Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.774,10

69,36 (2,56%)

Άνοιγμα 2.717,12
Υψηλό 2.774,55
Χαμηλό 2.685,47

Όγκος 46.265.809
Τζίρος 288.790.580 €
Πράξεις 29.474

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
30/3/2023	759,9200	1,39%	762,1200	769,8600	755,7000	17.010.524	26.550.545,11
29/3/2023	749,5300	0,68%	743,6200	755,0400	730,6200	18.973.558	27.084.203,65
28/3/2023	744,5000	-1,43%	760,4900	765,6300	740,2200	15.960.673	26.090.139,90
27/3/2023	755,2800	2,59%	746,1700	757,5100	738,7400	11.545.996	20.603.553,00
24/3/2023	736,2200	-5,78%	775,8700	776,1800	732,6100	29.001.182	46.052.415,15
23/3/2023	781,4100	0,18%	778,1300	787,3000	771,9000	15.618.506	27.160.876,55
22/3/2023	779,9700	-1,40%	801,4600	802,5300	779,3800	20.438.992	32.640.423,72
21/3/2023	791,0300	4,38%	778,4300	798,9600	778,4300	25.834.234	43.648.730,36
20/3/2023	757,8300	2,96%	727,5800	757,8300	701,6800	33.777.372	51.062.975,74
17/3/2023	736,0700	-4,40%	783,5200	796,2800	732,4500	50.511.962	76.484.791,47
16/3/2023	769,9500	0,83%	768,3500	795,1800	748,4000	37.898.709	62.698.359,34
15/3/2023	763,5900	-8,44%	846,7200	846,7200	759,4600	50.806.905	90.455.323,91
14/3/2023	833,9400	4,11%	801,6200	845,1500	785,6000	32.943.622	63.582.851,86
13/3/2023	801,0300	0,97%	776,4000	806,6500	751,6300	46.354.646	82.659.201,88
10/3/2023	793,3400	-5,61%	835,8800	835,8800	793,1100	33.449.620	56.547.456,19
09/3/2023	840,4600	0,33%	844,3700	854,8600	837,1300	17.736.814	36.087.955,77
08/3/2023	837,7300	-2,72%	853,4200	855,9900	831,5500	27.354.458	53.390.609,89
07/3/2023	861,1800	-2,00%	872,1700	879,4800	849,4600	37.587.618	77.589.833,53
06/3/2023	878,7600	-4,27%	901,5100	901,5100	866,2800	38.172.493	73.334.349,29
03/3/2023	917,9400	0,25%	918,7700	927,5000	893,1100	17.903.537	37.687.379,48
02/3/2023	915,6200	-1,87%	914,1000	923,5600	896,9400	27.875.325	56.518.985,71
01/3/2023	933,0700	0,34%	925,6200	954,1500	917,3500	25.826.884	60.130.689,64
28/2/2023	929,9400	3,13%	902,5900	929,9400	897,9900	39.834.454	87.367.675,01
24/2/2023	901,6800	-0,13%	907,3400	914,4700	897,6100	24.374.379	54.938.125,98
23/2/2023	902,8800	2,48%	884,2900	907,2200	875,1500	27.976.598	51.746.288,65
22/2/2023	881,0100	-4,19%	913,3500	918,2200	881,0100	24.313.807	48.636.411,44
21/2/2023	919,5300	0,90%	908,4900	921,7800	892,8700	24.950.788	54.443.897,58
20/2/2023	911,3200	5,34%	868,5900	911,3200	868,5900	32.197.859	58.020.498,62
17/2/2023	865,1400	3,36%	833,9200	865,1400	825,2400	22.693.653	40.120.079,55
16/2/2023	837,0100	-0,28%	843,9000	851,8500	833,6500	13.345.622	23.747.618,74
15/2/2023	839,3800	-1,55%	853,3100	867,0000	830,2800	25.739.007	47.542.561,51
14/2/2023	852,5600	-1,22%	863,0300	865,1800	843,6900	22.864.626	43.452.529,14
13/2/2023	863,0600	2,84%	839,3100	875,8600	839,3100	27.686.963	54.050.541,77
10/2/2023	839,2300	-0,43%	841,1200	843,2800	833,2900	22.887.278	49.425.324,78
09/2/2023	842,8600	1,59%	830,8600	848,9100	819,8000	28.528.842	55.984.971,22
08/2/2023	829,6500	3,64%	803,3100	829,6500	803,3100	28.217.533	55.502.678,24
07/2/2023	800,5400	-0,19%	801,2400	810,5900	798,6100	24.086.398	43.041.814,65
06/2/2023	802,0500	1,03%	793,0200	805,9700	788,6500	19.751.282	33.762.770,14
03/2/2023	793,8800	-0,88%	800,1900	804,8700	792,5500	30.875.525	46.726.814,71
02/2/2023	800,8900	1,14%	802,3400	807,4200	795,3800	27.482.895	50.554.486,24
01/2/2023	791,8700	2,40%	778,0300	791,9700	775,4300	27.394.105	44.476.017,37
31/1/2023	773,3100	1,81%	758,4200	778,7800	755,8600	35.564.878	59.613.232,27
30/1/2023	759,5600	1,22%	753,2400	759,5600	744,0200	16.596.028	26.852.594,23
27/1/2023	750,4200	0,77%	750,5300	752,4800	743,5100	11.899.987	19.382.000,42
26/1/2023	744,6500	2,24%	731,7400	749,0400	731,7400	12.564.717	21.221.089,74
25/1/2023	728,3400	-1,04%	733,7900	740,9000	722,8300	19.783.416	37.422.382,27
24/1/2023	735,9800	-1,59%	749,5200	753,2700	730,8100	21.697.553	36.643.768,67
23/1/2023	747,9000	3,15%	729,2200	749,0400	728,0000	24.570.035	39.648.025,51
20/1/2023	725,0400	1,15%	716,4600	725,0400	716,4600	14.010.059	22.768.470,87
19/1/2023	716,7700	-2,42%	727,3500	727,8800	710,8100	33.768.644	51.697.035,03
18/1/2023	734,5200	0,58%	729,7900	734,5200	725,8000	49.989.019	77.022.088,27
17/1/2023	730,3100	0,98%	726,0700	730,5400	719,6400	22.142.602	34.644.353,82
16/1/2023	723,2300	2,48%	709,2300	723,2300	708,6500	30.398.156	43.108.360,25
13/1/2023	705,7300	0,43%	700,9100	710,4900	700,5000	15.500.861	23.637.551,64
12/1/2023	702,7300	0,32%	702,4300	702,7300	694,7000	16.871.842	26.186.641,92
11/1/2023	700,5200	-0,17%	702,1400	707,6300	696,0300	19.064.651	29.844.520,78
10/1/2023	701,6800	-0,01%	700,5200	709,4200	694,5900	23.955.765	34.913.287,89
09/1/2023	701,7500	3,54%	682,2800	701,7500	682,0200	32.130.129	43.113.456,35
05/1/2023	677,7800	1,88%	664,7800	677,7800	662,3900	17.711.707	26.977.683,54
04/1/2023	665,2900	1,60%	651,9300	665,2900	651,9300	12.063.828	16.426.797,51
03/1/2023	654,8400	0,70%	657,3100	659,0600	653,7800	9.894.491	13.496.241,05
02/1/2023	650,2600	1,51%	643,4300	653,1200	640,0900	4.160.950	5.225.303,76
30/12/2022	640,5600	0,95%	634,7800	641,0100	633,8700	5.849.637	8.059.745,39
29/12/2022	634,5300	-0,47%	634,3500	637,9000	631,1800	5.338.837	7.869.121,60
28/12/2022	637,5400	0,54%	633,9100	638,5900	632,4900	5.221.440	6.970.040,22
27/12/2022	634,1400	0,15%	632,8000	637,9800	632,6500	1.793.060	2.376.388,08
23/12/2022	633,2100	-1,14%	640,5600	640,5600	632,8000	8.489.067	9.717.331,46
22/12/2022	640,4800	0,47%	637,6200	642,8000	635,7800	8.599.884	10.750.094,15
21/12/2022	637,4600	0,87%	633,1300	640,5700	632,8400	7.959.464	10.964.362,33
20/12/2022	631,9800	-0,07%	625,6200	632,7900	620,4000	4.353.007	5.634.044,75
19/12/2022	632,4100	1,23%	623,8100	633,7400	623,8100	6.650.663	10.006.808,00
16/12/2022	624,7100	-0,85%	626,5600	626,5600	616,9400	18.070.929	30.242.675,16
15/12/2022	630,0600	-1,18%	633,4200	637,2000	626,4300	8.607.524	12.599.664,69
14/12/2022	637,5700	-0,03%	639,6900	639,8700	633,0700	9.102.395	14.988.268,09
13/12/2022	637,7900	1,20%	633,0400	639,1300	627,7000	14.812.923	19.324.335,89
12/12/2022	630,2300	0,23%	629,7500	633,4100	623,3600	8.925.736	12.207.388,81
09/12/2022	628,7600	0,52%	626,6600	632,8600	624,4700	7.663.258	10.050.691,08
08/12/2022	625,5300	0,30%	624,2200	637,1300	624,2200	11.087.106	15.717.077,61
07/12/2022	623,6300	1,25%	613,6900	627,3600	612,1100	23.328.997	26.983.492,13
06/12/2022	615,9500	-1,28%	623,2100	629,6700	612,2200	17.609.967	21.527.107,65
05/12/2022	623,9100	-2,60%	642,8900	642,8900	616,5800	25.634.662	30.779.908,65
02/12/2022	640,5800	-3,90%	663,6000	667,5500	640,5800	19.987.726	27.589.664,05
01/12/2022	666,5900	2,06%	659,9800	669,6100	656,8000	15.016.783	23.755.012,80
30/11/2022	653,1500	0,52%	647,9800	659,2600	647,5500	41.671.462	52.869.001,81
29/11/2022	649,7700	0,33%	653,3300	654,8900	648,1300	12.076.764	14.769.773,32
28/11/2022	647,6500	-2,02%	654,1400	657,4400	647,6500	8.498.175	10.750.038,75
25/11/2022	661,0100	-0,99%	667,7100	668,5400	657,4500	11.813.201	14.370.100,18
24/11/2022	667,6500	2,74%	653,1800	667,9900	652,0000	14.312.429	17.952.267,77
23/11/2022	649,8600	1,25%	644,7200	656,9100	644,7200	20.719.512	25.206.720,76
22/11/2022	641,8400	1,51%	632,8800	641,8400	630,2500	15.308.805	18.318.263,57
21/11/2022	632,3000	1,03%	627,3200	632,3000	619,5300	7.772.830	9.866.367,60
18/11/2022	625,8600	0,29%	626,9400	631,6100	623,7200	11.116.094	15.341.619,39
17/11/2022	624,0300	-0,73%	628,6200	632,4400	620,3400	10.492.669	22.538.472,83
16/11/2022	628,6000	-2,48%	641,6300	641,6300	623,9400	16.165.695	27.046.300,59
15/11/2022	644,5700	-0,28%	645,0000	651,6900	640,9700	18.852.807	28.328.173,82
14/11/2022	646,4000	0,76%	641,0400	646,4000	636,6700	8.469.692	11.888.594,65
11/11/2022	641,5400	-0,36%	650,8800	653,8100	636,8100	23.967.166	32.056.837,14
10/11/2022	643,8700	1,15%	632,0600	646,3800	627,4800	14.024.181	19.411.111,84
09/11/2022	636,5400	1,61%	625,8500	636,5400	619,2800	15.144.907	20.628.496,60
08/11/2022	626,4800	0,34%	628,9500	632,5800	622,4300	8.149.731	13.429.980,50
07/11/2022	624,3800	1,34%	612,4500	625,3700	612,4500	12.159.294	17.411.164,35
04/11/2022	616,1300	3,28%	597,5900	618,1900	597,5900	19.114.647	26.387.293,98
03/11/2022	596,5900	-1,49%	600,4700	601,8000	591,5100	8.877.131	12.667.871,38
02/11/2022	605,5900	0,78%	601,7000	605,5900	597,7700	8.540.586	11.027.355,47
01/11/2022	600,9000	-0,56%	603,7100	607,8500	595,1300	13.753.981	17.721.924,38
31/10/2022	604,3000	1,47%	593,5000	604,3000	590,7900	13.268.669	19.319.547,73
27/10/2022	595,5700	0,54%	591,0400	595,5700	586,2200	7.800.794	10.801.654,32
26/10/2022	592,4000	-0,09%	593,1500	597,0000	589,9200	10.973.542	14.904.295,46
25/10/2022	592,9100	-0,37%	596,2600	596,2600	584,3900	9.463.652	12.636.927,78
24/10/2022	595,1100	1,91%	584,0400	596,0800	579,0900	11.105.270	14.418.925,58
21/10/2022	583,9300	0,09%	583,2300	583,9300	572,9500	6.590.016	7.643.361,45
20/10/2022	583,3900	1,33%	568,4100	583,3900	568,4100	10.555.864	12.691.734,98
19/10/2022	575,7300	-0,92%	581,9300	581,9300	572,0600	9.740.582	12.349.775,86
18/10/2022	581,0700	2,62%	571,9200	581,6400	570,8000	14.863.336	19.819.899,73
17/10/2022	566,2300	0,72%	562,1900	568,5900	559,8600	7.412.401	10.391.555,10
14/10/2022	562,1600	3,56%	552,5200	565,2400	552,5200	12.078.373	17.703.383,63
13/10/2022	542,8200	0,11%	542,9400	550,9900	533,9800	8.311.505	10.457.152,36
12/10/2022	542,2500	1,61%	531,9800	543,2600	531,9800	13.267.531	13.920.476,52
11/10/2022	533,6600	-0,51%	531,0300	537,8100	529,5400	6.414.521	7.510.235,72
10/10/2022	536,3700	-0,62%	537,3400	538,5200	526,9200	4.800.602	6.551.288,62
07/10/2022	539,7100	0,82%	535,0700	545,2600	531,6500	7.896.113	11.890.970,32
06/10/2022	535,3100	0,48%	537,4800	540,2300	532,2300	11.286.992	13.828.531,84
05/10/2022	532,7700	-0,52%	536,1800	536,1800	527,8600	8.653.639	9.558.599,92
04/10/2022	535,5500	4,02%	523,3800	535,9700	521,2900	13.497.685	14.578.520,61
03/10/2022	514,8300	0,79%	506,6200	514,8300	502,5600	8.255.654	8.880.279,14
30/9/2022	510,8000	-0,33%	515,3300	518,0900	510,8000	14.401.589	15.352.179,15
29/9/2022	512,4900	-1,17%	519,3900	522,1400	510,7800	9.275.321	10.237.992,69
28/9/2022	518,5400	-2,11%	521,3500	529,9100	508,2000	14.827.967	16.159.944,04
27/9/2022	529,7400	0,95%	531,9500	538,8600	529,4100	14.349.422	15.588.804,38
26/9/2022	524,7600	-0,08%	521,1700	531,0400	510,6700	10.044.714	11.277.654,19
23/9/2022	525,1700	-3,76%	544,6300	546,6000	519,4900	17.156.623	18.061.478,24
22/9/2022	545,7100	-0,62%	538,8500	552,8100	538,8500	10.144.501	11.857.862,87
21/9/2022	549,1200	-3,41%	559,5700	560,0100	542,4100	13.792.080	15.952.682,39
20/9/2022	568,5300	1,59%	561,4400	572,1000	561,4400	10.080.295	11.867.154,97
19/9/2022	559,6400	0,30%	547,6500	561,5700	546,9700	5.673.522	6.600.030,55
16/9/2022	557,9700	0,54%	548,4800	558,1500	545,3400	26.078.077	30.351.951,43
15/9/2022	554,9700	1,39%	552,0500	564,5500	552,0500	17.357.895	21.765.095,98
14/9/2022	547,3800	-0,99%	542,3700	550,4100	542,3700	15.355.447	20.029.403,40
13/9/2022	552,8600	-2,49%	570,8800	572,6100	548,7300	15.783.838	18.367.378,75
12/9/2022	566,9500	1,82%	561,5400	572,9100	561,5400	10.552.780	12.964.582,03
09/9/2022	556,8400	3,54%	548,1600	560,5100	548,1600	22.371.193	31.150.503,26
08/9/2022	537,8200	3,33%	522,5800	542,6800	520,7900	16.356.012	18.824.986,62
07/9/2022	520,4800	-1,40%	519,7200	530,4400	513,3800	17.327.836	22.842.860,60
06/9/2022	527,8500	-0,52%	531,9100	534,9400	522,6400	7.957.276	11.559.678,71
05/9/2022	530,5900	-1,95%	534,3500	537,4600	527,0400	21.365.526	23.681.338,77
02/9/2022	541,1200	-0,78%	549,4900	554,4400	532,3900	18.775.059	21.545.556,99
01/9/2022	545,3700	-1,91%	547,6100	558,5100	544,9000	15.110.291	21.649.559,40
31/8/2022	555,9800	0,54%	550,9700	556,7000	543,7900	17.441.775	20.019.641,09
30/8/2022	553,0100	-1,67%	562,4000	568,4900	551,2500	13.427.783	16.193.147,38
29/8/2022	562,4300	-4,07%	581,9400	581,9400	550,8300	24.002.684	26.640.579,35
26/8/2022	586,2900	-0,51%	590,0200	591,9500	580,5800	6.019.166	7.465.380,52
25/8/2022	589,2700	1,12%	586,7000	592,1600	585,1600	12.830.783	15.926.550,68
24/8/2022	582,7200	-1,63%	584,5700	585,8400	577,2400	27.696.730	30.106.631,92
23/8/2022	592,3500	-1,23%	595,9400	600,1800	590,4100	16.467.242	19.516.876,21
22/8/2022	599,7100	0,77%	593,0200	601,3500	586,7500	23.384.477	28.317.036,84
19/8/2022	595,1000	0,14%	587,7400	598,1300	587,5200	22.048.933	24.333.693,49
18/8/2022	594,2600	1,36%	579,2400	594,2600	579,2400	16.936.589	19.968.079,13
17/8/2022	586,2800	-0,54%	585,7200	592,9600	578,3900	23.130.834	25.803.701,33
16/8/2022	589,4500	2,96%	571,0100	589,4500	571,0100	39.790.693	49.298.366,04
12/8/2022	572,5100	0,20%	570,5100	572,5200	561,4400	13.215.998	14.891.683,92
11/8/2022	571,3900	1,21%	572,2000	575,5300	565,0200	12.112.959	15.074.758,12
10/8/2022	564,5700	2,88%	547,5900	565,4900	545,8700	13.070.903	14.660.394,81
09/8/2022	548,7800	0,89%	546,5500	553,5500	541,2800	11.490.012	12.374.278,85
08/8/2022	543,9400	1,32%	536,3100	543,9400	531,9600	13.540.451	14.516.422,63
05/8/2022	536,8600	-3,46%	555,7300	555,9700	529,9100	23.732.151	26.105.882,91
04/8/2022	556,0800	-1,75%	569,3900	575,1900	551,0200	22.169.450	25.221.385,93
03/8/2022	565,9900	0,25%	564,1100	570,5600	561,7000	34.774.270	38.781.928,53
02/8/2022	564,5700	2,29%	548,2900	564,5700	542,7200	22.433.143	24.893.731,64
01/8/2022	551,9300	5,91%	530,2200	555,6600	530,1600	22.583.888	24.988.575,11
29/7/2022	521,1400	1,39%	518,5800	527,4000	518,1300	13.098.482	15.193.167,04
28/7/2022	514,0100	1,17%	512,8600	519,3400	509,2300	14.716.322	16.495.313,54
27/7/2022	508,0500	2,68%	495,0100	509,9200	495,0100	12.279.655	12.221.102,50
26/7/2022	494,8100	0,03%	497,8700	500,8500	491,2300	8.010.415	9.109.300,17
25/7/2022	494,6500	-0,62%	495,4600	502,1000	491,4800	8.796.354	8.319.616,12
22/7/2022	497,7400	0,13%	499,7600	508,1400	492,1100	15.336.645	16.123.503,95
21/7/2022	497,0800	5,00%	477,8600	499,9700	475,2400	17.137.357	17.365.418,66
20/7/2022	473,4100	2,36%	469,1700	480,4700	469,1700	15.377.120	15.263.745,85
19/7/2022	462,5000	0,64%	456,9300	462,5000	454,0000	10.139.231	10.523.956,02
18/7/2022	459,5400	2,31%	452,0700	463,4600	452,0700	6.961.390	8.441.896,30
15/7/2022	449,1600	-0,78%	454,6000	460,0600	447,1000	7.963.044	7.311.045,96
14/7/2022	452,6700	-3,09%	468,4200	471,1800	444,7900	15.989.942	17.362.009,61
13/7/2022	467,1100	0,46%	464,5100	471,6600	458,4200	13.361.671	12.370.591,04
12/7/2022	464,9800	0,60%	459,6600	472,8700	453,4700	21.098.943	19.343.077,42
11/7/2022	462,2100	-4,54%	476,8300	476,8300	459,5200	17.017.561	15.321.981,55
08/7/2022	484,2000	3,91%	471,0800	484,3100	468,6700	63.177.559	57.029.660,57
07/7/2022	465,9700	4,26%	457,0700	471,5400	453,1700	33.925.429	32.205.878,37
06/7/2022	446,9500	0,86%	450,5700	462,2000	443,9100	32.595.034	27.411.637,73
05/7/2022	443,1600	-9,00%	487,1900	492,2300	443,1600	26.647.942	23.516.736,76
04/7/2022	486,9900	-1,72%	495,6200	497,7500	474,5300	13.166.943	12.901.560,56
01/7/2022	495,5000	-0,46%	498,0500	503,5700	492,5500	14.259.253	14.629.254,44
30/6/2022	497,7800	-3,58%	513,5600	513,5600	497,7600	18.086.912	21.024.565,60
29/6/2022	516,2700	-0,32%	513,3200	520,1700	509,6400	10.064.756	12.269.371,16
28/6/2022	517,9100	0,36%	516,5500	525,0600	510,8700	8.759.434	9.458.277,28
27/6/2022	516,0500	-1,20%	534,6000	538,7800	513,6600	11.649.181	13.330.346,36
24/6/2022	522,3200	-1,88%	534,1400	535,7000	521,4500	19.357.065	20.880.710,15
23/6/2022	532,3200	-1,27%	538,8800	542,4800	531,6500	21.995.391	24.343.636,85
22/6/2022	539,1600	-0,82%	537,4800	544,4100	526,7200	17.001.805	18.433.153,56
21/6/2022	543,6300	4,30%	527,2900	544,3500	527,2900	13.509.235	16.768.324,70
20/6/2022	521,2100	0,43%	519,7900	527,0000	519,7900	7.870.195	8.638.815,63
17/6/2022	518,9600	0,10%	519,4300	533,2400	515,7300	69.344.259	71.409.666,44
16/6/2022	518,4600	0,00%	547,0700	547,0700	518,0600	17.671.267	19.279.293,55

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,7900	26,06 %	0,3700	349.524
ΛΑΒΙ	1,3080	9,18 %	0,1100	667.355
ΑΛΦΑ	4,3000	6,17 %	0,2500	10.182.126
ΣΙΔΜΑ	2,0200	5,48 %	0,1050	10.517
ΟΠΑΠ	17,6400	3,76 %	0,6400	1.105.311
ΕΛΣΤΡ	2,5000	3,73 %	0,0900	18.542
ΒΙΝΤΑ	7,5000	3,45 %	0,2500	340
ΠΛΑΚΡ	15,3000	3,38 %	0,5000	201
CREDIA	1,4960	3,03 %	0,0440	683.497
ΚΡΙ	22,3500	3,00 %	0,6500	8.733

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΚ	0,2540	-3,42 %	-0,0090	28.450
ΚΕΚΡ	2,0700	-3,27 %	-0,0700	11.384
ΦΡΙΓΟ	0,4160	-3,03 %	-0,0130	80.633
ΦΡΛΚ	4,3050	-2,38 %	-0,1050	77.158
MTLN	45,0000	-2,22 %	-1,0200	471.714
ΟΛΥΜΠ	2,3500	-2,08 %	-0,0500	32.495
ΣΠΙ	0,6000	-1,96 %	-0,0120	2.870
ΒΙΟ	12,7600	-1,85 %	-0,2400	120.311
ΑΔΜΗΕ	3,0200	-1,63 %	-0,0500	253.003
ΙΝΛΙΦ	6,4800	-1,52 %	-0,1000	4.417

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,1980	1,52 %	0,0630	98.096.675
ΕΤΕ	15,3400	2,85 %	0,4250	92.427.725
ΠΕΙΡ	8,6140	1,22 %	0,1040	44.343.455
ΑΛΦΑ	4,3000	6,17 %	0,2500	43.004.931
ΜΠΕΛΑ	25,4800	1,76 %	0,4400	24.578.636
ΔΕΗ	20,1000	0,70 %	0,1400	23.505.616
MTLN	45,0000	-2,22 %	-1,0200	21.380.491
ΟΠΑΠ	17,6400	3,76 %	0,6400	19.358.216
ΟΤΕ	16,2000	2,73 %	0,4300	13.079.310
ΓΕΚΤΕΡΝΑ	33,1600	-0,24 %	-0,0800	13.041.641

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,1980	1,52 %	23.591.901	98,10εκ.
ΑΛΦΑ	4,3000	6,17 %	10.182.126	43,00εκ.
ΕΤΕ	15,3400	2,85 %	6.104.011	92,43εκ.
ΠΕΙΡ	8,6140	1,22 %	5.199.649	44,34εκ.
BYLOT	1,0240	-0,19 %	4.214.719	4,29εκ.
ΔΕΗ	20,1000	0,70 %	1.185.166	23,51εκ.
ΟΠΑΠ	17,6400	3,76 %	1.105.311	19,36εκ.
ΜΠΕΛΑ	25,4800	1,76 %	978.358	24,58εκ.
BOCHGR	9,4600	1,28 %	872.804	8,17εκ.
ΟΤΕ	16,2000	2,73 %	816.959	13,08εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,7900	26,06 %	349.524	11,47 %
ΜΠΕΛΑ	25,4800	1,76 %	978.358	0,73 %
ΕΤΕ	15,3400	2,85 %	6.104.011	0,67 %
ΕΥΡΩΒ	4,1980	1,52 %	23.591.901	0,65 %
YKNOT	2,0800	-1,42 %	47.692	0,63 %
EIS	1,8060	0,33 %	78.683	0,51 %
ΑΛΦΑ	4,3000	6,17 %	10.182.126	0,44 %
ΠΕΙΡ	8,6140	1,22 %	5.199.649	0,42 %
ΑΛΜΥ	5,7000	1,06 %	129.410	0,40 %
ΛΑΒΙ	1,3080	9,18 %	667.355	0,39 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,7900	26,06 %	349.524	25,70 %
ΛΑΒΙ	1,3080	9,18 %	667.355	10,52 %
ΝΤΟΤΣΟΦΤ	27,0000	1,50 %	151	7,52 %
ΠΑΙΡ	0,9240	0,65 %	565	6,75 %
ΓΚΜΕΖΖ	0,4880	2,31 %	77.494	6,50 %
ΑΛΦΑ	4,3000	6,17 %	10.182.126	6,35 %
ΒΙΝΤΑ	7,5000	3,45 %	340	6,21 %
TREK	3,1600	0,64 %	7.341	6,05 %
ΣΙΔΜΑ	2,0200	5,48 %	10.517	5,74 %
ΒΙΟΚΑ	1,8550	1,92 %	42.188	5,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%