Συνεχης ενημερωση

FTSE ΧΑ ΤΕΧΝΟΛΟΓΙΑ (ΔΤΧ)

3.160,04

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/12/2023	3160,0400	0,20%	3160,7900	3164,1300	3128,1900	388.178	1.949.067,16
14/12/2023	3153,8200	0,31%	3144,8900	3174,0700	3129,7600	482.861	1.815.568,75
13/12/2023	3143,9200	0,11%	3135,3500	3143,9200	3125,1600	284.297	1.040.687,81
12/12/2023	3140,5100	-0,16%	3145,8100	3146,3700	3125,7400	587.867	1.933.863,31
11/12/2023	3145,3900	-0,24%	3149,1500	3160,1100	3130,1500	366.266	1.388.707,27
08/12/2023	3152,9500	-0,35%	3159,3800	3178,1300	3146,8700	313.047	1.062.602,33
07/12/2023	3164,0200	0,23%	3156,8799	3183,5500	3145,0100	819.458	2.667.377,47
06/12/2023	3156,7100	1,66%	3109,3200	3156,7100	3101,1400	895.302	2.794.320,63
05/12/2023	3105,1300	0,04%	3085,5500	3113,0800	3069,4300	361.867	1.168.389,11
04/12/2023	3103,7500	1,02%	3077,0900	3127,6700	3074,7700	562.036	2.143.692,94
01/12/2023	3072,5100	0,69%	3044,6200	3072,5100	3037,0700	497.099	1.692.491,11
30/11/2023	3051,5300	0,22%	3045,1200	3056,1300	3024,2400	277.342	1.101.598,38
29/11/2023	3044,8800	0,33%	3035,2900	3065,1100	3025,4400	222.426	748.078,77
28/11/2023	3034,9600	0,18%	3030,5700	3049,3200	3022,2800	306.796	1.161.620,88
27/11/2023	3029,4800	-0,11%	3038,2400	3075,4800	3023,8300	631.902	1.965.143,62
24/11/2023	3032,9400	0,84%	3019,1600	3049,4800	3004,6900	442.021	1.515.074,47
23/11/2023	3007,7000	0,62%	2988,3400	3021,8700	2976,2300	644.765	1.996.689,97
22/11/2023	2989,1000	0,66%	2980,0200	3012,7600	2979,8900	1.044.749	3.188.581,79
21/11/2023	2969,3600	-0,24%	2988,8300	3001,8400	2963,2000	404.137	1.812.219,34
20/11/2023	2976,3700	-0,99%	3007,7400	3017,0200	2952,6100	629.818	2.119.690,99
17/11/2023	3006,2000	0,89%	2984,5900	3015,9200	2978,3200	827.282	2.325.885,81
16/11/2023	2979,6700	1,13%	2946,3900	2986,8400	2942,0200	674.085	1.790.782,49
15/11/2023	2946,5000	0,76%	2917,1500	2946,5000	2916,9800	317.050	981.072,24
14/11/2023	2924,1700	1,70%	2875,2500	2924,1700	2872,4400	866.193	2.215.823,44
13/11/2023	2875,1700	0,21%	2862,5900	2878,4700	2845,9700	371.122	1.040.858,23
10/11/2023	2869,1900	0,09%	2864,7200	2876,2200	2845,7600	216.432	823.250,94
09/11/2023	2866,6700	-0,49%	2881,7200	2896,6900	2853,5200	250.935	800.901,47
08/11/2023	2880,7400	0,69%	2868,5100	2892,3800	2843,4700	464.156	1.515.833,90
07/11/2023	2861,1000	-0,23%	2869,1000	2883,8400	2846,7000	389.531	1.775.702,27
06/11/2023	2867,6400	1,06%	2837,4300	2871,6600	2837,4300	356.663	1.228.451,42
03/11/2023	2837,6500	0,80%	2822,5200	2847,0800	2816,1300	486.355	1.816.203,11
02/11/2023	2815,1700	0,10%	2804,2500	2836,2200	2804,2500	430.476	1.200.558,58
01/11/2023	2812,4300	1,55%	2775,4800	2812,4300	2767,3000	350.506	1.033.214,62
31/10/2023	2769,5400	0,67%	2749,1400	2785,4200	2742,3000	842.604	2.281.826,58
30/10/2023	2751,1000	1,89%	2700,5300	2751,1000	2700,5300	201.157	865.181,54
27/10/2023	2700,0600	-0,54%	2715,0700	2742,0700	2694,3200	225.271	874.246,05
26/10/2023	2714,8000	-0,09%	2713,8400	2714,8000	2681,6500	302.158	1.396.719,42
25/10/2023	2717,1700	-0,52%	2730,7700	2742,3000	2705,3900	141.341	488.257,90
24/10/2023	2731,4900	0,63%	2714,0400	2735,2900	2703,7100	204.134	630.188,89
23/10/2023	2714,4800	-1,17%	2718,5800	2754,3900	2695,2700	395.135	1.345.663,97
19/10/2023	2746,6100	-0,17%	2762,5300	2771,2600	2714,6400	300.316	1.065.133,21
18/10/2023	2751,2900	-1,06%	2780,9300	2792,3500	2751,2900	274.312	816.925,02
17/10/2023	2780,7100	0,67%	2766,4900	2799,1500	2756,7300	310.325	1.111.169,43
16/10/2023	2762,3300	3,68%	2662,7100	2762,3300	2647,4000	311.551	1.610.035,55
13/10/2023	2664,1700	0,28%	2654,9500	2678,6100	2626,0800	281.020	1.085.076,67
12/10/2023	2656,7400	0,15%	2652,5700	2721,5600	2652,5700	629.313	2.420.658,58
11/10/2023	2652,8400	0,89%	2637,7000	2660,1600	2608,7600	346.341	1.363.198,28
10/10/2023	2629,4100	2,66%	2565,4900	2644,1000	2565,4900	471.065	1.892.209,34
09/10/2023	2561,3700	-3,70%	2657,6300	2657,6300	2515,2300	637.408	2.476.065,42
06/10/2023	2659,7400	-2,22%	2716,7800	2765,6100	2631,3200	379.852	1.407.832,61
05/10/2023	2719,9900	0,03%	2719,9800	2740,2000	2697,5400	376.679	1.249.126,72
04/10/2023	2719,2500	-0,16%	2723,9000	2725,7100	2690,7000	325.956	1.610.189,32
03/10/2023	2723,6200	-1,47%	2756,4000	2776,6600	2709,4100	367.848	880.327,67
02/10/2023	2764,2800	-0,67%	2784,7100	2798,5400	2755,7800	514.628	1.251.663,25
29/9/2023	2782,8600	2,35%	2720,2700	2782,8600	2720,2700	370.380	1.541.285,01
28/9/2023	2719,0000	-0,65%	2737,0800	2777,9400	2701,7000	442.435	1.897.610,96
27/9/2023	2736,9100	-0,82%	2777,8900	2806,6600	2707,0200	270.693	1.448.742,68
26/9/2023	2759,5200	2,19%	2698,9400	2784,2800	2698,9400	495.059	2.511.130,21
25/9/2023	2700,3400	-2,22%	2761,2600	2778,5800	2604,9200	535.105	3.088.143,04
22/9/2023	2761,6600	-1,65%	2808,2500	2812,5000	2741,5700	327.047	1.740.768,26
21/9/2023	2808,0200	-4,55%	2935,1800	2935,1800	2651,4300	899.290	6.562.696,70
20/9/2023	2941,8900	-2,00%	3007,4500	3024,3600	2936,0900	275.638	1.117.243,40
19/9/2023	3001,9800	-1,36%	3043,8600	3049,6700	2976,9800	270.286	1.169.031,56
18/9/2023	3043,4700	-0,76%	3063,3400	3083,4500	3031,5100	227.341	1.062.023,59
15/9/2023	3066,9300	2,67%	2996,0400	3066,9300	2995,9000	990.601	8.457.090,58
14/9/2023	2987,2900	0,63%	2963,7600	2989,4100	2946,5400	411.223	1.591.673,57
13/9/2023	2968,6500	-1,20%	2986,0800	3007,1600	2941,9700	466.133	2.332.778,86
12/9/2023	3004,8500	0,31%	2990,6700	3004,8500	2953,9800	400.650	2.395.408,76
11/9/2023	2995,6000	-0,67%	3029,6300	3046,6700	2985,8800	419.958	1.712.801,27
08/9/2023	3015,7000	0,44%	2981,5300	3020,6100	2932,7600	450.246	1.536.342,78
07/9/2023	3002,4100	-2,15%	3064,3900	3064,3900	2940,4300	671.656	2.565.796,04
06/9/2023	3068,3200	-1,03%	3088,6800	3115,2500	3042,0400	260.624	1.014.621,47
05/9/2023	3100,2600	0,54%	3086,1000	3100,2600	3036,1200	306.106	1.163.948,71
04/9/2023	3083,7500	-0,83%	3120,0600	3153,8700	3061,5800	508.973	1.766.259,78
01/9/2023	3109,4900	-0,02%	3100,7600	3128,5800	3075,6900	330.969	1.356.068,41
31/8/2023	3110,2100	0,51%	3104,1000	3113,8000	3079,1300	411.236	1.661.655,31
30/8/2023	3094,3600	-0,18%	3101,9500	3112,9000	3082,8600	579.501	2.135.159,19
29/8/2023	3100,0600	0,94%	3087,8100	3121,6900	3082,2000	533.023	1.768.460,75
28/8/2023	3071,2200	0,73%	3049,0900	3115,1900	3049,0900	578.196	2.465.693,52
25/8/2023	3049,0000	0,95%	3013,4400	3052,1100	3007,8900	537.050	1.997.529,56
24/8/2023	3020,3899	1,95%	2983,3601	3020,3899	2979,9800	334.960	1.452.040,05
23/8/2023	2962,6400	0,23%	2959,5000	2993,4500	2955,7600	636.878	1.887.300,39
22/8/2023	2955,9100	0,93%	2929,2300	3013,1100	2929,2300	449.915	1.632.278,15
21/8/2023	2928,6700	0,92%	2907,9700	2983,5400	2885,2900	436.025	1.916.496,58
18/8/2023	2902,1000	-2,14%	2960,0300	2965,8000	2887,1000	278.000	1.009.046,90
17/8/2023	2965,5500	0,36%	2955,0700	2965,5500	2944,7200	401.265	2.574.732,82
16/8/2023	2954,8500	0,21%	2942,8700	2975,9100	2915,7000	246.981	1.060.873,31
14/8/2023	2948,6600	-0,60%	2960,9300	2967,6500	2916,0200	446.380	1.908.183,69
11/8/2023	2966,4200	-2,06%	3022,2600	3022,2600	2949,1800	464.430	1.143.985,95
10/8/2023	3028,7800	-0,07%	3032,0100	3054,3000	3020,1200	306.322	1.119.444,07
09/8/2023	3030,8100	0,73%	3006,4900	3034,7700	2999,0900	454.396	1.229.389,13
08/8/2023	3008,8100	-0,58%	3004,9300	3039,5700	2993,9200	915.289	2.609.198,38
07/8/2023	3026,4900	0,96%	3004,7700	3043,7600	3004,7700	1.177.999	2.875.583,10
04/8/2023	2997,5900	2,92%	2914,1900	3002,7900	2914,1200	900.048	2.586.509,92
03/8/2023	2912,6100	0,66%	2889,0700	2915,9000	2859,7300	682.492	3.282.122,25
02/8/2023	2893,4600	-0,69%	2911,7300	2911,9600	2775,0000	545.211	1.729.402,37
01/8/2023	2913,5100	-1,39%	2950,0400	2961,0000	2898,8800	462.694	1.241.551,29
31/7/2023	2954,4600	0,51%	2939,4300	2966,3900	2939,4300	533.005	1.965.486,96
28/7/2023	2939,6000	-0,13%	2934,2500	2945,9600	2901,7400	620.100	1.515.671,07
27/7/2023	2943,4500	0,22%	2939,3400	2953,7200	2920,5500	632.907	3.177.168,09
26/7/2023	2936,8900	-0,49%	2951,1300	2965,1700	2928,8800	486.111	1.237.846,00
25/7/2023	2951,3000	-0,15%	2953,4500	2988,9000	2946,6900	485.822	1.517.425,15
24/7/2023	2955,6200	0,79%	2929,9200	2970,3900	2923,5700	373.456	1.875.496,47
21/7/2023	2932,3600	-0,51%	2947,7900	2961,6200	2916,1200	378.746	1.294.269,73
20/7/2023	2947,5100	0,86%	2926,8400	2950,6500	2916,4300	338.156	976.437,59
19/7/2023	2922,5000	0,53%	2900,0600	2933,4700	2900,0600	413.304	1.386.766,50
18/7/2023	2907,2300	0,91%	2882,4700	2908,3300	2866,7700	778.794	3.501.283,40
17/7/2023	2881,0200	-1,39%	2910,9800	2942,5900	2874,0300	520.094	1.922.448,98
14/7/2023	2921,7500	0,89%	2897,6000	2922,4200	2892,4400	728.848	2.082.038,51
13/7/2023	2896,1100	0,37%	2888,5600	2905,8300	2883,8100	295.708	1.100.669,50
12/7/2023	2885,4000	1,11%	2854,4700	2885,4000	2832,9600	473.468	1.471.441,47
11/7/2023	2853,6200	2,23%	2799,5200	2853,7900	2795,8500	893.308	3.055.266,25
10/7/2023	2791,3900	0,49%	2779,3500	2803,3800	2756,3400	402.963	1.259.018,16
07/7/2023	2777,8600	-0,26%	2778,1300	2780,3900	2754,2000	280.909	821.277,27
06/7/2023	2785,2400	0,38%	2773,2600	2785,2400	2742,9900	602.815	2.122.146,08
05/7/2023	2774,7700	0,29%	2767,1400	2785,9300	2758,0600	567.548	1.497.829,16
04/7/2023	2766,7500	2,34%	2706,3900	2769,3600	2701,4400	618.735	2.255.085,13
03/7/2023	2703,4000	0,71%	2686,8800	2740,7100	2686,8800	309.690	1.158.215,24
30/6/2023	2684,3100	-0,09%	2686,9100	2713,3100	2671,4200	299.516	1.183.685,42
29/6/2023	2686,7800	2,48%	2623,7700	2695,0100	2623,7700	431.167	1.736.435,32
28/6/2023	2621,7700	0,53%	2605,7600	2638,1200	2599,3200	259.027	1.014.222,37
27/6/2023	2607,8900	-0,14%	2607,8100	2631,1700	2583,2500	225.227	697.435,25
26/6/2023	2611,6100	-1,64%	2670,8200	2672,7200	2603,3300	329.855	1.128.614,50
23/6/2023	2655,0600	0,93%	2621,5000	2661,5100	2621,5000	406.272	1.511.411,45
22/6/2023	2630,6500	0,08%	2639,2500	2648,9900	2608,7400	623.914	2.533.407,70
21/6/2023	2628,6200	-0,70%	2643,2100	2668,6300	2628,6200	417.775	1.752.064,57
20/6/2023	2647,0800	-1,00%	2668,9900	2668,9900	2606,8400	354.794	1.162.085,02
19/6/2023	2673,7300	-0,52%	2687,8600	2703,3200	2663,2000	882.171	5.640.188,44
16/6/2023	2687,7500	0,53%	2662,7700	2697,1300	2648,9600	803.666	3.069.035,41
15/6/2023	2673,5600	-0,44%	2685,6000	2697,6900	2659,2000	1.100.298	2.950.862,11
14/6/2023	2685,5100	0,98%	2660,0000	2696,3000	2660,0000	882.806	2.173.538,50
13/6/2023	2659,5700	0,53%	2645,1600	2666,8100	2637,0000	795.686	1.957.798,75
12/6/2023	2645,6500	-0,43%	2670,7700	2686,3000	2642,9200	351.834	1.337.147,98
09/6/2023	2657,0900	0,99%	2625,5900	2670,0400	2623,4900	730.277	2.122.500,85
08/6/2023	2631,1000	0,70%	2626,4900	2640,6300	2616,0200	4.343.202	31.590.557,32
07/6/2023	2612,7600	-0,46%	2626,9500	2636,2500	2588,2700	567.671	1.578.860,40
06/6/2023	2624,7800	1,68%	2586,7600	2624,7800	2582,6600	589.650	2.349.160,88
02/6/2023	2581,4500	0,73%	2566,9200	2585,9400	2566,6300	377.812	1.402.237,45
01/6/2023	2562,8300	-0,16%	2571,4400	2587,5600	2558,5000	410.887	1.304.238,46
31/5/2023	2566,9300	1,22%	2539,5900	2574,4900	2538,5000	516.908	1.787.026,98
30/5/2023	2535,9700	-0,46%	2554,7300	2561,9400	2525,8400	652.241	1.702.266,64
29/5/2023	2547,7300	2,04%	2499,0600	2549,0100	2499,0600	942.752	2.515.166,27
26/5/2023	2496,7800	0,51%	2482,4100	2511,2500	2475,7200	739.106	2.199.231,69
25/5/2023	2484,0200	2,11%	2432,7100	2490,6700	2432,7100	854.026	2.571.344,94
24/5/2023	2432,6400	1,15%	2405,6300	2448,2100	2394,9800	481.867	1.531.128,17
23/5/2023	2404,9900	0,09%	2403,2700	2414,9300	2390,2300	757.262	2.347.619,52
22/5/2023	2402,8000	2,13%	2363,3000	2436,5800	2363,3000	654.663	1.876.215,49
19/5/2023	2352,5800	-0,09%	2349,8200	2362,6600	2340,4300	225.707	678.826,29
18/5/2023	2354,6100	-0,10%	2362,6200	2369,9600	2348,5700	247.102	764.802,29
17/5/2023	2356,9800	0,10%	2361,3400	2372,4900	2353,5000	205.333	661.660,58
16/5/2023	2354,7000	0,91%	2333,2000	2354,7000	2328,1300	510.225	1.947.552,08
15/5/2023	2333,4000	-0,69%	2336,0200	2363,7600	2326,5300	207.844	618.349,83
12/5/2023	2349,7300	0,76%	2329,8200	2357,5300	2329,8200	189.194	586.117,16
11/5/2023	2331,9500	-1,73%	2365,5300	2374,9300	2331,2600	209.191	584.743,04
10/5/2023	2372,9400	-0,36%	2385,1400	2385,1400	2364,5300	427.693	1.141.946,77
09/5/2023	2381,4000	0,38%	2384,3700	2396,7100	2363,7600	886.549	1.864.635,70
08/5/2023	2372,3600	1,98%	2325,6400	2372,3600	2320,3600	422.053	1.242.712,44
05/5/2023	2326,3100	1,27%	2289,7500	2326,3100	2289,7500	217.645	600.675,15
04/5/2023	2297,1100	-0,27%	2304,8700	2319,6500	2284,8100	206.858	603.508,23
03/5/2023	2303,4200	-0,37%	2304,4300	2318,6800	2298,1900	220.814	542.093,24
02/5/2023	2311,9200	0,01%	2312,3000	2325,2700	2290,6300	268.917	732.519,70
28/4/2023	2311,6399	-0,48%	2323,8899	2333,3201	2305,7000	127.779	451.208,21
27/4/2023	2322,8900	0,84%	2304,4600	2335,9300	2303,9500	200.901	619.532,95
26/4/2023	2303,4700	0,55%	2279,7000	2303,4700	2269,6700	249.423	994.912,86
25/4/2023	2290,8100	-1,34%	2322,3500	2322,3500	2290,8100	232.769	835.040,15
24/4/2023	2321,9400	-0,81%	2334,0500	2343,9600	2316,8200	289.614	1.017.934,15
21/4/2023	2340,9600	0,43%	2334,3900	2348,1200	2327,9200	259.325	851.453,76
20/4/2023	2330,8300	-0,17%	2335,0100	2344,0000	2323,6700	242.130	700.962,13
19/4/2023	2334,8700	-1,33%	2363,1800	2365,2700	2323,4800	289.890	738.873,60
18/4/2023	2366,4600	1,41%	2340,5700	2372,7900	2336,9600	623.055	1.554.775,55
13/4/2023	2333,5700	1,38%	2289,6600	2333,5700	2289,2400	379.849	1.460.375,34
12/4/2023	2301,9100	0,55%	2291,8200	2316,7900	2285,1300	798.553	2.387.075,58
11/4/2023	2289,3000	2,13%	2246,2100	2289,3000	2246,2100	1.068.555	3.645.580,29
06/4/2023	2241,5200	-0,66%	2258,0300	2260,5600	2224,1500	341.853	1.317.389,18
05/4/2023	2256,3400	0,54%	2236,4500	2259,7700	2232,9900	516.110	1.780.476,26
04/4/2023	2244,2700	0,15%	2245,6500	2256,5400	2235,0700	314.022	931.318,84
03/4/2023	2240,9800	0,32%	2233,0200	2247,6500	2225,9600	152.945	568.597,30
31/3/2023	2233,8600	0,68%	2221,2900	2233,8600	2208,9900	192.526	648.467,05
30/3/2023	2218,8200	1,23%	2200,4900	2227,3800	2192,7700	444.942	1.630.757,65
29/3/2023	2191,7900	1,44%	2160,6500	2196,5800	2155,9300	319.795	1.015.935,39
28/3/2023	2160,6100	-1,48%	2195,3300	2216,9000	2148,1200	185.225	650.616,04
27/3/2023	2193,1600	1,28%	2169,8500	2193,1600	2169,5700	145.375	416.411,72
24/3/2023	2165,4100	-0,20%	2177,5600	2193,2400	2140,9700	211.569	600.823,89
23/3/2023	2169,7400	1,18%	2142,1800	2175,1700	2139,0100	408.442	1.578.147,03
22/3/2023	2144,3500	0,02%	2145,7200	2158,9900	2128,3100	168.633	505.659,81
21/3/2023	2143,9900	3,04%	2082,2700	2143,9900	2082,1400	250.783	639.065,54
20/3/2023	2080,8000	0,82%	2066,4800	2094,6100	2065,6400	299.052	891.338,26
17/3/2023	2063,9500	-2,41%	2119,6000	2137,1000	2063,9500	438.043	1.098.596,52
16/3/2023	2114,8600	0,19%	2110,1400	2140,0800	2101,4300	340.751	875.710,72
15/3/2023	2110,9000	-3,53%	2188,7300	2195,9500	2094,6200	442.381	1.073.578,00
14/3/2023	2188,1500	1,29%	2158,7700	2189,9800	2155,5600	259.043	810.442,59
13/3/2023	2160,2800	-0,17%	2161,5200	2171,0000	2106,5000	447.938	1.132.956,88
10/3/2023	2164,0400	-1,67%	2194,8800	2200,6900	2155,5000	294.698	871.669,41
09/3/2023	2200,8200	-0,26%	2212,5300	2232,0400	2188,1600	218.718	715.049,71
08/3/2023	2206,5000	-0,50%	2220,6900	2247,3000	2192,9800	309.860	1.050.246,95
07/3/2023	2217,6600	0,74%	2214,5400	2224,9000	2191,6000	296.624	1.051.185,18
06/3/2023	2201,4700	-1,64%	2237,2400	2244,1600	2179,9300	419.756	1.168.686,78
03/3/2023	2238,1200	0,29%	2234,9900	2255,6800	2221,7300	337.994	964.201,68
02/3/2023	2231,6500	-0,04%	2227,6700	2236,5800	2202,6800	304.199	988.796,28
01/3/2023	2232,5500	0,24%	2226,8200	2236,4300	2213,8600	410.861	1.244.317,53
28/2/2023	2227,2500	0,05%	2226,3300	2250,1900	2219,0600	278.365	974.260,56
24/2/2023	2226,0600	-0,51%	2238,8400	2256,1800	2213,5900	311.259	1.113.868,13
23/2/2023	2237,5200	0,61%	2221,4000	2246,1200	2215,3000	456.973	1.323.121,08
22/2/2023	2223,9100	-0,78%	2248,2200	2248,2200	2215,6000	656.311	2.069.294,61
21/2/2023	2241,3400	-0,40%	2250,3900	2258,7000	2233,6200	599.551	2.063.942,75
20/2/2023	2250,2300	0,72%	2242,5200	2261,9300	2240,1000	525.672	1.682.729,33
17/2/2023	2234,1900	0,15%	2232,2800	2239,2600	2216,4600	297.589	818.890,15
16/2/2023	2230,8300	-0,27%	2238,3100	2257,3700	2218,1500	261.300	678.713,15
15/2/2023	2236,7900	-0,60%	2249,2500	2265,2100	2222,0700	493.890	894.964,79
14/2/2023	2250,3300	-0,85%	2270,2100	2279,0600	2242,8300	235.742	694.060,94
13/2/2023	2269,5300	2,51%	2209,8900	2269,5300	2209,8900	590.907	1.781.658,96
10/2/2023	2213,9000	-1,54%	2252,9800	2253,3900	2202,6400	529.912	1.323.004,89
09/2/2023	2248,6400	0,50%	2235,6500	2260,3800	2235,3700	693.099	1.380.479,24
08/2/2023	2237,4900	1,74%	2207,8700	2240,5100	2207,8700	737.799	1.424.006,82
07/2/2023	2199,2100	-0,12%	2202,4400	2225,9100	2194,0500	491.964	1.144.122,43
06/2/2023	2201,9200	0,21%	2203,1800	2221,8400	2199,2100	603.901	1.514.177,28
03/2/2023	2197,4000	1,19%	2177,6300	2202,2300	2168,6200	534.147	1.312.804,82
02/2/2023	2171,5500	0,12%	2169,3600	2197,5400	2165,9100	254.339	709.358,09
01/2/2023	2168,9000	-0,09%	2169,3400	2178,9400	2148,1200	236.776	674.773,09
31/1/2023	2170,7500	0,78%	2152,5000	2178,1000	2148,1500	260.455	966.465,85
30/1/2023	2154,0100	-0,11%	2158,8400	2175,2900	2147,4000	409.781	1.526.889,35
27/1/2023	2156,3500	0,41%	2146,3800	2174,5800	2146,3800	578.450	2.015.481,16
26/1/2023	2147,5200	1,38%	2118,4600	2148,5300	2118,0500	411.246	1.347.666,01
25/1/2023	2118,3601	0,02%	2118,1799	2131,9099	2104,5701	232.001	532.229,62
24/1/2023	2117,9099	-0,69%	2132,5701	2152,0901	2117,9099	454.301	882.123,36
23/1/2023	2132,5400	0,71%	2119,4600	2135,7200	2110,8701	422.715	1.051.778,66
20/1/2023	2117,5801	0,67%	2103,6899	2120,3999	2095,2500	442.803	1.235.783,45
19/1/2023	2103,5900	-1,35%	2132,3800	2132,3800	2097,1700	1.167.310	3.919.003,09
18/1/2023	2132,3401	-0,42%	2145,2400	2163,6899	2121,8101	257.594	757.407,17
17/1/2023	2141,4000	0,17%	2140,1400	2141,4000	2118,6300	586.325	1.680.815,76
16/1/2023	2137,8100	1,15%	2114,8500	2146,1700	2111,1300	528.579	1.378.291,21
13/1/2023	2113,5600	1,69%	2079,3400	2113,5600	2078,4700	312.695	966.889,33
12/1/2023	2078,5000	-0,60%	2091,2600	2100,1800	2077,7800	386.250	1.156.202,49
11/1/2023	2091,1400	-0,07%	2093,0200	2111,3400	2076,7800	250.212	762.133,54
10/1/2023	2092,5900	-0,51%	2109,2700	2111,0300	2086,3500	425.352	992.599,22
09/1/2023	2103,4100	0,12%	2099,5300	2132,3700	2099,5300	354.360	1.187.581,89
05/1/2023	2100,9800	0,95%	2081,5500	2107,4400	2079,9700	219.726	725.190,14
04/1/2023	2081,2900	0,26%	2076,0500	2083,8300	2064,4300	229.924	558.705,44
03/1/2023	2075,9700	0,53%	2058,8400	2092,2700	2057,0200	242.675	847.451,08
02/1/2023	2065,1000	0,53%	2047,8100	2074,1000	2047,8100	159.112	451.120,32
30/12/2022	2054,2300	0,50%	2040,9400	2059,7900	2040,9400	194.735	528.912,12
29/12/2022	2043,9600	-0,11%	2046,4400	2050,6300	2031,3400	286.262	535.894,37
28/12/2022	2046,3100	0,67%	2038,5500	2046,3100	2025,2000	2.742.840	5.156.291,72
27/12/2022	2032,7400	0,82%	2019,0900	2033,6000	2013,1200	160.815	385.038,78
23/12/2022	2016,1900	-0,20%	2020,4500	2035,2100	2010,2900	205.416	458.938,23
22/12/2022	2020,2500	-0,14%	2025,7600	2061,0901	2014,9800	483.684	1.098.616,25
21/12/2022	2023,0700	0,77%	2013,6300	2038,8000	2009,5600	896.869	1.959.751,85
20/12/2022	2007,6000	-0,62%	2014,1100	2024,8200	2001,6000	229.841	409.517,17
19/12/2022	2020,1400	-0,64%	2041,9200	2051,0100	2014,1100	259.496	704.581,02
16/12/2022	2033,2200	1,30%	2007,2500	2033,2200	1988,3101	246.294	782.540,86
15/12/2022	2007,0400	-0,34%	2008,2300	2028,0000	1992,5100	235.273	670.896,39
14/12/2022	2013,8000	0,67%	2007,0700	2013,8000	1984,0500	168.216	453.080,14
13/12/2022	2000,3700	0,47%	1992,8700	2004,2700	1981,9700	233.918	523.196,24
12/12/2022	1991,0500	-0,73%	2012,0800	2012,2300	1986,0400	307.055	753.733,02
09/12/2022	2005,7100	0,04%	2010,4301	2018,9500	1996,1200	191.076	447.738,22
08/12/2022	2004,8500	0,81%	1994,8600	2010,3400	1983,3600	360.231	722.295,79
07/12/2022	1988,8300	0,07%	1987,6900	1996,7500	1969,7200	431.251	807.278,71
06/12/2022	1987,4600	-0,44%	2003,2100	2006,3900	1976,2500	291.113	501.028,89
05/12/2022	1996,2800	0,23%	1981,5200	2028,9300	1973,2200	234.068	659.683,29
02/12/2022	1991,7400	-0,99%	2019,2900	2028,3000	1972,8700	449.028	1.122.538,89
01/12/2022	2011,6200	0,22%	2008,3700	2024,2200	2002,3900	370.469	1.060.792,20
30/11/2022	2007,2600	1,22%	1988,5600	2007,8400	1978,8300	211.865	835.463,47
29/11/2022	1983,0000	0,39%	1975,3100	1989,1800	1971,8700	221.208	714.071,36
28/11/2022	1975,2000	0,24%	1969,8600	1975,4900	1950,5300	176.239	471.227,11
25/11/2022	1970,4500	0,97%	1954,2700	1978,4000	1951,0300	169.446	473.831,54
24/11/2022	1951,4900	0,17%	1948,1200	1961,7000	1937,5100	178.318	497.850,90
23/11/2022	1948,1000	1,62%	1911,4200	1950,8800	1905,9800	243.318	622.775,97
22/11/2022	1916,9800	0,54%	1925,0300	1941,1300	1908,8199	301.637	793.519,22
21/11/2022	1906,6800	-0,42%	1908,5300	1922,9300	1894,8700	860.738	635.469,54
18/11/2022	1914,8000	-0,46%	1926,5400	1929,4900	1902,3199	167.543	531.024,79
17/11/2022	1923,7400	0,17%	1927,9600	1936,0500	1902,7200	241.593	865.272,04
16/11/2022	1920,4399	-1,57%	1949,9700	1965,0601	1920,4399	341.804	1.452.315,92
15/11/2022	1951,1600	-0,18%	1958,6900	1976,0100	1937,9700	239.536	694.191,80
14/11/2022	1954,6800	1,98%	1916,9500	1992,9800	1916,9500	330.080	1.033.146,64
11/11/2022	1916,7400	2,22%	1882,3500	1942,2500	1880,1400	278.847	1.033.638,89
10/11/2022	1875,1500	1,74%	1846,3000	1883,1900	1837,9300	172.117	515.513,35
09/11/2022	1843,0300	0,07%	1833,6800	1845,1800	1829,6500	124.454	290.329,49
08/11/2022	1841,6700	0,38%	1834,5200	1847,6200	1829,5601	155.213	296.626,71
07/11/2022	1834,6600	0,27%	1830,1100	1841,1900	1824,5000	195.546	431.376,60
04/11/2022	1829,7600	0,59%	1821,0200	1833,8800	1813,3400	518.709	1.608.213,93
03/11/2022	1819,0400	-1,01%	1837,7800	1837,7800	1803,4200	165.262	378.761,47
02/11/2022	1837,6500	1,04%	1820,5900	1838,3300	1813,8300	148.693	399.611,46
01/11/2022	1818,7100	-0,08%	1822,4700	1836,9200	1814,7700	221.344	554.621,93
31/10/2022	1820,0800	0,18%	1816,9700	1829,1500	1808,9100	565.066	1.797.168,07
27/10/2022	1816,8000	-0,02%	1808,2700	1822,5700	1806,4800	102.303	338.704,90
26/10/2022	1817,2500	-0,05%	1824,1900	1830,6500	1814,3000	132.998	395.049,40
25/10/2022	1818,1400	-0,80%	1834,4300	1843,7100	1818,1400	190.603	493.329,21
24/10/2022	1832,8800	1,24%	1810,7800	1835,4100	1810,7800	234.978	706.388,43
21/10/2022	1810,5200	-0,19%	1818,3300	1829,2000	1803,5700	241.240	713.009,14
20/10/2022	1813,8800	0,34%	1807,8200	1819,2100	1800,8600	236.357	760.697,97
19/10/2022	1807,7100	0,08%	1804,1600	1823,0300	1798,0200	411.014	1.041.264,67
18/10/2022	1806,2800	0,39%	1803,3500	1825,6600	1797,0100	385.648	927.231,83
17/10/2022	1799,2600	-0,56%	1808,2100	1821,5600	1798,7400	275.415	710.718,69
14/10/2022	1809,4301	0,49%	1800,9399	1819,4200	1795,9100	241.424	667.019,17
13/10/2022	1800,6500	0,16%	1793,8199	1805,9600	1776,9301	112.650	347.103,57
12/10/2022	1797,8400	0,72%	1786,6400	1797,8400	1777,1300	105.831	279.174,69
11/10/2022	1785,0500	0,04%	1782,5900	1802,5700	1771,0700	197.098	728.997,81
10/10/2022	1784,4100	-0,99%	1790,8400	1803,9700	1781,9500	225.830	913.082,77
07/10/2022	1802,2600	0,80%	1788,1900	1813,8500	1788,1900	299.316	704.121,09
06/10/2022	1787,9500	0,00%	1773,5300	1799,0500	1773,2100	252.747	610.768,56

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%