Συνεχης ενημερωση

FTSE ΧΑ ΥΓΕΙΑ (ΔΥΓ)

517,68

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
01/9/2022	371,3400	1,23%	362,2800	371,3400	353,2300	1.809	5.738,83
31/8/2022	366,8100	1,25%	348,7000	366,8100	347,5700	906	2.788,24
29/8/2022	362,2800	-4,48%	382,6600	382,6600	346,4300	32	100,50
26/8/2022	379,2700	3,40%	382,6600	382,6600	358,8900	704	2.235,24
25/8/2022	366,8100	5,54%	362,2800	373,6100	345,3000	2.507	7.897,87
24/8/2022	347,5700	-1,28%	339,6400	349,8300	339,6400	312	942,77
23/8/2022	352,0900	0,65%	356,6200	356,6200	352,0900	41	127,71
22/8/2022	349,8300	-1,59%	338,5100	350,9600	338,5100	5	15,25
19/8/2022	355,4900	3,29%	355,4900	355,4900	355,4900	482	1.513,48
18/8/2022	344,1700	-1,93%	339,6400	345,3000	339,6400	1.810	5.475,60
17/8/2022	350,9600	-0,64%	352,0900	352,0900	350,9600	1.800	5.587,04
12/8/2022	353,2300	2,30%	343,0400	353,2300	339,6400	388	1.169,87
11/8/2022	345,3000	-2,24%	358,8900	358,8900	340,7700	499	1.521,63
10/8/2022	353,2300	-1,27%	341,9100	354,3600	341,9100	929	2.823,14
09/8/2022	357,7600	0,00%	340,7700	357,7600	335,1100	1.570	4.755,92
05/8/2022	357,7600	-0,31%	360,0200	360,0200	357,7600	55	173,90
04/8/2022	358,8900	0,64%	358,8900	358,8900	358,8900	5	15,85
02/8/2022	356,6200	0,96%	356,6200	356,6200	356,6200	3	9,45
01/8/2022	353,2300	2,97%	341,9100	354,3600	339,6400	2.059	6.341,81
29/7/2022	343,0400	-1,94%	355,4900	355,4900	340,7700	702	2.161,30
28/7/2022	349,8300	1,64%	354,3600	354,3600	333,9800	95	283,32
27/7/2022	344,1700	-1,93%	339,6400	347,5700	338,5100	1.497	4.504,31
26/7/2022	350,9600	0,00%	356,6200	356,6200	332,8500	95	281,78
25/7/2022	350,9600	2,31%	350,9600	352,0900	350,9600	5	15,51
22/7/2022	343,0400	0,00%	345,3000	353,2300	340,7700	6.102	18.647,35
21/7/2022	343,0400	1,00%	343,0400	343,0400	343,0400	22	66,06
20/7/2022	339,6400	0,00%	344,1700	344,1700	332,8500	2.963	8.870,68
18/7/2022	339,6400	-2,91%	339,6400	345,3000	339,6400	3.808	11.433,23
13/7/2022	349,8300	5,82%	327,1900	349,8300	319,2600	4.463	12.844,30
12/7/2022	330,5800	5,41%	332,8500	335,1100	327,1900	192	560,36
11/7/2022	313,6000	-5,46%	330,5800	330,5800	313,6000	6.764	18.962,08
08/7/2022	331,7200	2,45%	331,7200	331,7200	331,7200	60	175,80
07/7/2022	323,7900	3,62%	323,7900	323,7900	323,7900	91	260,26
06/7/2022	312,4700	-1,43%	333,9800	333,9800	305,6800	5.426	14.982,17
05/7/2022	317,0000	-6,04%	348,7000	348,7000	317,0000	1.175	3.503,03
04/7/2022	337,3800	-16,53%	393,9800	393,9800	337,3800	1.830	5.558,60
01/7/2022	404,1700	24,82%	328,3200	405,3100	318,1300	746	2.145,82
30/6/2022	323,7900	0,35%	326,0600	326,0600	323,7900	772	2.204,51
29/6/2022	322,6600	0,00%	328,3200	328,3200	317,0000	2.654	7.481,08
28/6/2022	322,6600	-1,72%	319,2600	335,1100	311,3400	5.913	16.533,87
27/6/2022	328,3200	-4,29%	346,4300	346,4300	328,3200	43	125,18
24/6/2022	343,0400	0,00%	322,6600	343,0400	322,6600	193	570,84
23/6/2022	343,0400	3,06%	343,0400	343,0400	343,0400	4	12,12
22/6/2022	332,8500	0,00%	335,1100	335,1100	324,9200	755	2.176,29
21/6/2022	332,8500	-1,34%	336,2400	336,2400	323,7900	951	2.758,13
20/6/2022	337,3800	1,36%	337,3800	337,3800	337,3800	5	14,90
17/6/2022	332,8500	0,00%	330,5800	332,8500	319,2600	1.767	5.104,93
16/6/2022	332,8500	-6,37%	357,7600	357,7600	326,0600	2.125	6.310,01
15/6/2022	355,4900	9,03%	356,6200	356,6200	341,9100	520	1.632,45
14/6/2022	326,0600	-7,09%	347,5700	347,5700	326,0600	7.501	21.942,44
10/6/2022	350,9600	0,98%	345,3000	356,6200	333,9800	7.351	22.341,76
09/6/2022	347,5700	-4,06%	372,4700	372,4700	339,6400	10.905	33.263,43
08/6/2022	362,2800	0,63%	358,8900	367,9400	354,3600	3.198	10.154,63
07/6/2022	360,0200	-3,64%	366,8100	369,0800	358,8900	2.138	6.851,93
06/6/2022	373,6100	-3,51%	392,8500	396,2500	360,0200	5.222	16.809,23
03/6/2022	387,1900	-2,29%	374,7400	396,2500	369,0800	912	3.026,22
02/6/2022	396,2500	1,74%	396,2500	396,2500	396,2500	531	1.830,31
01/6/2022	389,4600	3,62%	366,8100	389,4600	362,2800	7.005	23.129,84
31/5/2022	375,8700	0,30%	367,9400	377,0000	360,0200	1.554	5.089,90
30/5/2022	374,7400	-2,65%	380,4000	380,4000	363,4200	2.928	9.484,90
27/5/2022	384,9300	-0,87%	399,6400	399,6400	378,1300	3.086	10.522,32
26/5/2022	388,3200	0,00%	378,1300	388,3200	378,1300	1.871	6.330,49
25/5/2022	388,3200	1,48%	388,3200	388,3200	378,1300	1.497	5.060,32
24/5/2022	382,6600	-1,46%	395,1200	395,1200	382,6600	209	707,41
23/5/2022	388,3200	-1,72%	375,8700	389,4600	375,8700	4.345	14.703,79
20/5/2022	395,1200	0,58%	399,6400	405,3100	382,6600	4.757	16.438,06
19/5/2022	392,8500	-1,70%	375,8700	392,8500	375,8700	348	1.199,58
18/5/2022	399,6400	0,00%	382,6600	399,6400	382,6600	465	1.628,53
17/5/2022	399,6400	0,28%	399,6400	399,6400	399,6400	7	24,71
16/5/2022	398,5100	-1,68%	384,9300	398,5100	384,9300	81	276,92
13/5/2022	405,3100	0,28%	405,3100	405,3100	405,3100	5.000	17.900,00
12/5/2022	404,1700	-0,28%	406,4400	406,4400	401,9100	1.007	3.575,09
11/5/2022	405,3100	1,71%	403,0400	407,5700	403,0400	1.336	4.779,80
10/5/2022	398,5100	0,86%	384,9300	399,6400	384,9300	1.141	3.961,17
09/5/2022	395,1200	0,58%	399,6400	399,6400	390,5900	453	1.563,13
06/5/2022	392,8500	-0,86%	384,9300	396,2500	384,9300	3.983	13.577,64
05/5/2022	396,2500	-2,51%	421,1600	421,1600	389,4600	22.741	79.693,62
04/5/2022	406,4400	-2,18%	430,2100	430,2100	397,3800	6.479	23.284,93
03/5/2022	415,4900	-1,87%	438,1400	438,1400	407,5700	4.143	15.175,26
29/4/2022	423,4200	-9,88%	464,1800	478,8900	422,2900	19.711	75.043,11
28/4/2022	469,8400	-0,72%	478,8900	478,8900	464,1800	1.965	8.156,29
27/4/2022	473,2300	-0,24%	483,4200	483,4200	473,2300	862	3.617,13
26/4/2022	474,3700	0,00%	486,8200	486,8200	464,1800	4.072	16.846,57
21/4/2022	474,3700	-0,24%	469,8400	475,5000	469,8400	3.400	14.252,00
20/4/2022	475,5000	-0,47%	494,7400	495,8800	475,5000	5.102	21.539,10
19/4/2022	477,7600	-0,94%	487,9500	487,9500	467,5700	1.253	5.274,37
14/4/2022	482,2900	1,43%	482,2900	485,6900	477,7600	2.230	9.510,70
13/4/2022	475,5000	0,00%	489,0800	489,0800	470,9700	6.440	27.155,06
12/4/2022	475,5000	-0,47%	475,5000	475,5000	475,5000	140	580,00
11/4/2022	477,7600	0,48%	486,8200	486,8200	475,5000	827	3.471,96
08/4/2022	475,5000	-1,18%	494,7400	494,7400	472,1000	866	3.637,70
07/4/2022	481,1600	-0,23%	495,8800	495,8800	475,5000	1.868	7.901,90
06/4/2022	482,2900	-2,74%	502,6700	502,6700	480,0300	2.023	8.624,00
05/4/2022	495,8800	4,79%	476,6300	498,1400	466,4400	8.300	34.957,15
04/4/2022	473,2300	0,97%	461,9100	474,3700	460,7800	4.769	19.570,42
01/4/2022	468,7000	2,98%	464,1800	482,2900	457,3800	12.933	53.249,17
31/3/2022	455,1200	0,50%	475,5000	475,5000	455,1200	1.186	4.877,69
30/3/2022	452,8500	-0,25%	452,8500	463,0400	446,0600	2.709	10.803,30
29/3/2022	453,9900	0,50%	461,9100	461,9100	446,0600	9.804	39.231,77
28/3/2022	451,7200	1,01%	451,7200	458,5200	448,3300	699	2.785,12
24/3/2022	447,1900	1,28%	452,8500	452,8500	433,6100	18	71,16
23/3/2022	441,5300	-3,71%	443,8000	451,7200	441,5300	752	2.936,98
22/3/2022	458,5200	2,53%	451,7200	458,5200	451,7200	152	606,60
17/3/2022	447,1900	-2,47%	452,8500	452,8500	441,5300	995	3.932,63
16/3/2022	458,5200	1,51%	489,0800	489,0800	452,8500	7.478	30.204,48
15/3/2022	451,7200	0,50%	451,7200	451,7200	451,7200	3	11,97
14/3/2022	449,4600	2,85%	433,6100	450,5900	433,6100	2.048	7.972,75
11/3/2022	437,0000	3,48%	429,0800	437,0000	429,0800	1.434	5.438,54
10/3/2022	422,2900	-5,81%	473,2300	473,2300	420,0200	7.425	27.959,80
09/3/2022	448,3300	2,06%	422,2900	449,4600	422,2900	1.375	5.247,40
08/3/2022	439,2700	-2,76%	430,2100	447,1900	418,8900	3.175	12.095,46
04/3/2022	451,7200	-2,44%	480,0300	480,0300	440,4000	2.893	11.355,30
03/3/2022	463,0400	0,74%	457,3800	484,5500	455,1200	4.894	19.855,38
02/3/2022	459,6500	-3,56%	492,4800	492,4800	457,3800	1.027	4.224,79
01/3/2022	476,6300	0,72%	491,3500	491,3500	466,4400	686	2.780,35
28/2/2022	473,2300	-2,79%	485,6900	485,6900	472,1000	562	2.345,17
25/2/2022	486,8200	5,65%	495,8800	495,8800	486,8200	12.578	54.059,77
24/2/2022	460,7800	-8,33%	486,8200	486,8200	446,0600	16.667	67.502,77
23/2/2022	502,6700	1,14%	509,4600	509,4600	491,3500	1.731	7.593,05
22/2/2022	497,0100	-2,01%	508,3300	508,3300	486,8200	3.747	16.451,65
21/2/2022	507,2000	-0,22%	498,1400	519,6500	498,1400	2.184	9.665,01
18/2/2022	508,3300	-0,22%	511,7300	511,7300	499,2700	1.413	6.306,46
17/2/2022	509,4600	0,00%	498,1400	509,4600	495,8800	2.059	9.090,90
16/2/2022	509,4600	0,45%	520,7800	527,5800	507,2000	3.336	14.986,65
15/2/2022	507,2000	-1,10%	528,7100	528,7100	504,9300	5.195	23.424,11
14/2/2022	512,8600	-1,52%	509,4600	519,6500	501,5400	7.041	31.594,43
11/2/2022	520,7800	-0,43%	509,4600	520,7800	509,4600	1.745	7.872,56
10/2/2022	523,0500	-0,43%	509,4600	523,0500	509,4600	204	918,48
09/2/2022	525,3100	1,31%	532,1000	543,4300	520,7800	1.767	8.170,16
08/2/2022	518,5200	2,23%	532,1000	532,1000	511,7300	4.086	18.752,64
07/2/2022	507,2000	-3,45%	509,4600	509,4600	507,2000	1.501	6.746,00
04/2/2022	525,3100	-1,49%	525,3100	525,3100	525,3100	597	2.770,08
03/2/2022	533,2400	-3,28%	515,1200	534,3700	515,1200	1.187	5.510,72
02/2/2022	551,3500	1,04%	527,5800	552,4800	527,5800	583	2.836,94
01/2/2022	545,6900	-1,23%	543,4300	545,6900	533,2400	1.263	6.012,29
31/1/2022	552,4800	0,20%	559,2800	559,2800	528,7100	3.711	17.855,85
28/1/2022	551,3500	3,62%	543,4300	559,2800	540,0300	1.663	7.990,91
27/1/2022	532,1000	0,43%	540,0300	540,0300	520,7800	1.114	5.233,02
26/1/2022	529,8400	1,30%	529,8400	534,3700	529,8400	1.500	7.023,84
25/1/2022	523,0500	0,44%	502,6700	523,0500	500,4000	3.867	17.294,63
24/1/2022	520,7800	-1,29%	510,5900	526,4400	509,4600	1.156	5.239,47
21/1/2022	527,5800	-1,06%	532,1000	532,1000	515,1200	1.606	7.378,74
20/1/2022	533,2400	0,00%	532,1000	538,9000	523,0500	3.780	17.626,89
19/1/2022	533,2400	-3,28%	557,0100	557,0100	532,1000	3.626	17.092,44
18/1/2022	551,3500	-1,42%	540,0300	551,3500	534,3700	1.605	7.678,85
17/1/2022	559,2800	-0,80%	552,4800	563,8000	549,0900	2.169	10.536,86
14/1/2022	563,8000	2,89%	543,4300	564,9400	532,1000	5.742	27.805,28
13/1/2022	547,9500	-1,23%	566,0700	575,1300	546,8200	4.552	22.257,92
12/1/2022	554,7500	-1,61%	561,5400	561,5400	549,0900	3.218	15.824,01
11/1/2022	563,8000	-0,20%	554,7500	572,8600	546,8200	4.803	23.586,69
10/1/2022	564,9400	-0,60%	566,0700	577,3900	552,4800	6.004	29.615,16
07/1/2022	568,3300	-1,95%	588,7100	588,7100	568,3300	3.301	16.780,40
05/1/2022	579,6500	-3,03%	611,3500	611,3500	577,3900	7.088	36.828,00
04/1/2022	597,7700	4,76%	577,3900	600,0300	577,3900	9.672	50.837,14
03/1/2022	570,6000	3,28%	566,0700	584,1800	554,7500	6.321	31.884,82
31/12/2021	552,4800	2,95%	527,5800	572,8600	527,5800	7.368	35.989,67
30/12/2021	536,6300	-1,46%	543,4300	543,4300	523,0500	2.327	10.953,80
29/12/2021	544,5600	-6,42%	577,3900	581,9200	544,5600	6.522	31.951,08
28/12/2021	581,9200	0,78%	566,0700	584,1800	544,5600	4.677	23.102,33
27/12/2021	577,3900	3,66%	611,3500	611,3500	541,1600	2.772	13.968,62
23/12/2021	557,0100	0,82%	566,0700	566,0700	557,0100	363	1.771,70
22/12/2021	552,4800	-0,41%	562,6700	562,6700	552,4800	30	146,49
21/12/2021	554,7500	0,20%	561,5400	566,0700	547,9500	2.551	12.511,06
20/12/2021	553,6200	2,30%	554,7500	554,7500	541,1600	9.504	46.025,51
17/6/2021	541,1600	0,87%	517,8400	541,1600	513,1700	1.583	,00
16/6/2021	536,5000	-0,86%	529,5000	536,5000	527,1700	1.015	,00
15/6/2021	541,1600	0,87%	541,1600	541,1600	541,1600	950	,00
14/6/2021	536,5000	-2,54%	534,1600	536,5000	534,1600	122	,00
11/6/2021	550,4900	1,72%	543,4900	550,4900	543,4900	455	,00
10/6/2021	541,1600	-1,69%	534,1600	541,1600	522,5000	860	,00
08/6/2021	550,4900	0,43%	566,8200	566,8200	536,5000	287	,00
07/6/2021	548,1600	3,07%	527,1700	548,1600	527,1700	3.139	,00
04/6/2021	531,8300	-0,87%	513,1700	536,5000	513,1700	744	,00
03/6/2021	536,5000	1,77%	534,1600	536,5000	534,1600	67	,00
02/6/2021	527,1700	3,67%	517,8400	555,1600	508,5100	7.003	,00
01/6/2021	508,5100	1,87%	506,1700	510,8400	506,1700	1.060	,00
31/5/2021	499,1700	2,39%	501,5100	501,5100	499,1700	505	,00
28/5/2021	487,5100	-1,88%	508,5100	508,5100	482,8500	1.010	,00
26/5/2021	496,8400	-0,47%	503,8400	503,8400	489,8400	235	,00
25/5/2021	499,1700	2,88%	480,5100	501,5100	480,5100	1.866	,00
24/5/2021	485,1800	-1,42%	496,8400	496,8400	485,1800	1.849	,00
21/5/2021	492,1800	-2,31%	508,5100	508,5100	485,1800	30	,00
20/5/2021	503,8400	0,00%	506,1700	506,1700	487,5100	444	,00
19/5/2021	503,8400	-2,70%	520,1700	520,1700	489,8400	2.593	,00
18/5/2021	517,8400	-1,77%	513,1700	522,5000	513,1700	2.430	,00
17/5/2021	527,1700	1,35%	527,1700	527,1700	527,1700	25	,00
14/5/2021	520,1700	1,36%	524,8300	524,8300	508,5100	160	,00
12/5/2021	513,1700	2,32%	513,1700	513,1700	513,1700	10	,00
11/5/2021	501,5100	1,90%	468,8500	506,1700	468,8500	339	,00
10/5/2021	492,1800	1,44%	492,1800	499,1700	487,5100	2.085	,00
07/5/2021	485,1800	0,48%	492,1800	499,1700	473,5200	1.337	,00
06/5/2021	482,8500	-0,96%	482,8500	482,8500	482,8500	700	,00
05/5/2021	487,5100	-0,48%	485,1800	489,8400	473,5200	1.270	,00
29/4/2021	489,8400	1,94%	485,1800	489,8400	482,8500	4.850	,00
28/4/2021	480,5100	5,10%	471,1800	480,5100	459,5200	5.650	,00
27/4/2021	457,1900	-0,51%	429,2000	459,5200	429,2000	2.300	,00
21/4/2021	459,5200	0,26%	460,6900	460,6900	459,5200	15	,00
20/4/2021	458,3500	5,64%	454,8600	466,5200	443,1900	1.096	,00
16/4/2021	433,8600	-4,37%	431,5300	447,8600	431,5300	1.203	,00
15/4/2021	453,6900	2,10%	454,8600	454,8600	452,5200	175	,00
14/4/2021	444,3600	-0,78%	445,5300	445,5300	444,3600	700	,00
13/4/2021	447,8600	-3,03%	440,8600	461,8500	440,8600	235	,00
09/4/2021	461,8500	-0,50%	436,1900	461,8500	436,1900	838	,00
08/4/2021	464,1900	0,76%	443,1900	465,3500	432,7000	3.457	,00
07/4/2021	460,6900	-1,74%	466,5200	468,8500	454,8600	760	,00
06/4/2021	468,8500	0,50%	468,8500	468,8500	468,8500	917	,00
01/4/2021	466,5200	1,01%	466,5200	466,5200	466,5200	81	,00
31/3/2021	461,8500	-1,98%	461,8500	471,1800	461,8500	1.992	,00
30/3/2021	471,1800	1,00%	471,1800	471,1800	471,1800	78	,00
29/3/2021	466,5200	-4,76%	466,5200	471,1800	447,8600	6.401	,00
26/3/2021	489,8400	1,94%	489,8400	489,8400	489,8400	5	,00
24/3/2021	480,5100	1,98%	466,5200	480,5100	466,5200	565	,00
22/3/2021	471,1800	-2,89%	466,5200	485,1800	454,8600	1.839	,00
18/3/2021	485,1800	-0,95%	466,5200	485,1800	466,5200	556	,00
17/3/2021	489,8400	-0,94%	489,8400	489,8400	489,8400	685	,00
16/3/2021	494,5100	7,07%	499,1700	503,8400	494,5100	2.510	,00
12/3/2021	461,8500	-1,00%	464,1900	475,8500	461,8500	2.705	,00
11/3/2021	466,5200	1,52%	464,1900	485,1800	464,1900	1.280	,00
10/3/2021	459,5200	1,55%	454,8600	459,5200	454,8600	652	,00
09/3/2021	452,5200	5,43%	431,5300	452,5200	431,5300	264	,00
05/3/2021	429,2000	0,55%	424,5300	429,2000	424,5300	313	,00
04/3/2021	426,8600	-2,14%	426,8600	436,1900	426,8600	1.098	,00
03/3/2021	436,1900	-1,58%	419,8700	436,1900	419,8700	3.161	,00
02/3/2021	443,1900	4,97%	443,1900	443,1900	443,1900	180	,00
01/3/2021	422,2000	0,00%	438,5300	443,1900	422,2000	1.050	,00
26/2/2021	422,2000	-7,65%	422,2000	422,2000	422,2000	20	,00
24/2/2021	457,1900	8,29%	464,1900	464,1900	457,1900	360	,00
23/2/2021	422,2000	-7,18%	424,5300	433,8600	422,2000	919	,00
19/2/2021	454,8600	3,18%	454,8600	454,8600	454,8600	25	,00
18/2/2021	440,8600	0,53%	443,1900	443,1900	424,5300	636	,00
17/2/2021	438,5300	0,54%	438,5300	438,5300	438,5300	10	,00
16/2/2021	436,1900	0,00%	426,8600	436,1900	426,8600	1.368	,00
15/2/2021	436,1900	3,31%	419,8700	440,8600	419,8700	1.016	,00
12/2/2021	422,2000	-4,23%	429,2000	429,2000	417,5300	4.600	,00
11/2/2021	440,8600	-0,53%	431,5300	440,8600	431,5300	490	,00
09/2/2021	443,1900	3,83%	419,8700	443,1900	419,8700	280	,00
08/2/2021	426,8600	-4,19%	424,5300	426,8600	424,5300	230	,00
05/2/2021	445,5300	1,60%	445,5300	445,5300	445,5300	511	,00
03/2/2021	438,5300	3,30%	419,8700	443,1900	410,5400	5.251	,00
02/2/2021	424,5300	1,11%	429,2000	429,2000	410,5400	26	,00
01/2/2021	419,8700	0,56%	396,5400	419,8700	396,5400	2.151	,00
28/1/2021	417,5300	-5,29%	419,8700	419,8700	398,8700	4.706	,00
26/1/2021	440,8600	-1,56%	405,8700	440,8600	405,8700	780	,00
22/1/2021	447,8600	2,68%	475,8500	475,8500	419,8700	50	,00
21/1/2021	436,1900	-2,61%	436,1900	436,1900	436,1900	110	,00
20/1/2021	447,8600	-0,52%	436,1900	447,8600	436,1900	510	,00
19/1/2021	450,1900	7,22%	429,2000	450,1900	429,2000	205	,00
18/1/2021	419,8700	0,56%	429,2000	429,2000	410,5400	1.164	,00
15/1/2021	417,5300	-3,24%	419,8700	431,5300	417,5300	2.305	,00
14/1/2021	431,5300	2,21%	410,5400	431,5300	410,5400	2.450	,00
13/1/2021	422,2000	-3,21%	419,8700	422,2000	419,8700	800	,00
12/1/2021	436,1900	1,08%	443,1900	443,1900	436,1900	625	,00
11/1/2021	431,5300	-2,12%	429,2000	431,5300	429,2000	1.455	,00
08/1/2021	440,8600	0,53%	436,1900	440,8600	436,1900	1.900	,00
07/1/2021	438,5300	-1,05%	424,5300	443,1900	424,5300	3.130	,00
05/1/2021	443,1900	3,83%	459,5200	459,5200	443,1900	320	,00
04/1/2021	426,8600	-3,68%	417,5300	433,8600	417,5300	19.445	,00
31/12/2020	443,1900	1,60%	443,1900	443,1900	443,1900	100	,00
30/12/2020	436,1900	-1,06%	454,8600	466,5200	433,8600	3.825	,00
29/12/2020	440,8600	-1,05%	443,1900	443,1900	433,8600	401	,00
28/12/2020	445,5300	1,60%	445,5300	445,5300	445,5300	1.200	,00
23/12/2020	438,5300	2,17%	431,5300	447,8600	426,8600	2.939	,00
22/12/2020	429,2000	5,75%	429,2000	429,2000	429,2000	100	,00
21/12/2020	405,8700	-5,95%	377,8800	424,5300	377,8800	4.400	,00
18/12/2020	431,5300	0,22%	426,0700	434,8600	426,0700	125	,00
17/12/2020	430,5900	-2,74%	432,1600	432,1600	429,9600	7.704	,00
16/12/2020	442,7000	-1,08%	447,8400	449,1000	429,4000	7.767	,00
15/12/2020	447,5300	0,92%	444,0700	447,5300	443,7600	8.434	,00
11/12/2020	443,4500	0,28%	441,8800	443,4500	441,8800	2.010	,00
10/12/2020	442,1900	0,07%	443,1300	443,4500	441,8800	2.110	,00
09/12/2020	441,8800	-0,21%	441,8800	442,5000	440,3100	2.302	,00
07/12/2020	442,8200	-0,07%	443,4500	443,4500	429,8300	5.514	,00
04/12/2020	443,1300	1,65%	443,4500	444,9500	441,8800	2.903	,00
03/12/2020	435,9200	0,36%	435,9200	435,9200	435,9200	10	,00
02/12/2020	434,3500	-0,70%	431,4000	434,3500	429,8300	1.262	,00
01/12/2020	437,4200	0,22%	436,8000	443,4500	434,4100	960	,00
30/11/2020	436,4800	-0,26%	436,0400	438,2400	433,6600	2.864	,00
27/11/2020	437,6100	1,88%	443,0700	443,7000	437,6100	1.095	,00
26/11/2020	429,5200	0,00%	429,8300	431,0200	428,5700	3.203	,00
25/11/2020	429,5200	0,00%	430,7700	430,7700	427,6300	3.315	,00
24/11/2020	429,5200	-1,10%	428,2600	429,5200	428,2600	962	,00
23/11/2020	434,2800	0,81%	436,8000	436,8000	433,0300	1.580	,00
20/11/2020	430,7700	-0,42%	431,0900	435,2900	428,5700	1.221	,00
19/11/2020	432,5900	-2,64%	430,7700	436,8000	427,7600	6.564	,00
18/11/2020	444,3200	1,94%	437,1100	444,9500	431,0900	3.204	,00
17/11/2020	435,8500	-3,15%	450,9800	451,2900	432,8400	3.282	,00
16/11/2020	450,0300	1,16%	445,5200	451,5400	424,4400	1.786	,00
13/11/2020	444,8900	2,43%	444,8900	444,8900	443,3200	564	,00
12/11/2020	434,3500	1,05%	450,9100	450,9100	434,3500	2.535	,00
10/11/2020	429,8300	0,07%	429,8300	429,8300	427,6300	1.536	,00
09/11/2020	429,5200	0,07%	429,5200	429,5200	429,5200	490	,00
04/11/2020	429,2000	0,22%	425,2500	429,2000	422,7400	798	,00
03/11/2020	428,2600	-0,15%	426,6900	428,2600	426,0600	579	,00
02/11/2020	428,8900	0,22%	424,9300	428,8900	424,9300	240	,00
30/10/2020	427,9500	-0,37%	425,4300	428,5700	425,4300	1.716	,00
29/10/2020	429,5200	0,00%	418,9800	429,5200	414,4600	2.223	,00
27/10/2020	429,5200	0,29%	420,7300	429,5200	420,7300	110	,00
26/10/2020	428,2600	-0,29%	432,5300	432,5300	423,4900	5.604	,00
22/10/2020	429,5200	0,00%	432,5300	432,5300	429,5200	1.372	,00
21/10/2020	429,5200	0,00%	427,0000	429,5200	427,0000	506	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%