Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 1.986,89 -0,57 -11,49  Τζίρος: 253,13 εκ€

Συνεχης ενημερωση

    ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

    3.898,99

    -22,55 (-0,58%)

    • Άνοιγμα 3.932,94
    • Υψηλό 3.939,27
    • Χαμηλό 3.869,08
    • Όγκος 40.588.529
    • Τζίρος 253.131.327 €
    • Πράξεις 58.131
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    23/8/2024 2701,8301 -0,24% 2715,5901 2718,3999 2701,1899 13.614.858 72.019.152,60
    22/8/2024 2708,4399 0,26% 2699,8301 2708,7200 2695,5200 17.232.055 75.433.826,95
    21/8/2024 2701,4399 0,49% 2687,5500 2705,3000 2687,5500 14.085.919 68.973.467,30
    20/8/2024 2688,1899 -0,47% 2702,7900 2705,4399 2679,3899 14.877.798 65.852.845,17
    19/8/2024 2700,9600 0,03% 2700,5200 2709,3701 2693,7300 10.825.665 52.062.873,10
    16/8/2024 2700,1699 0,62% 2696,7200 2712,9900 2696,7200 22.067.764 108.652.579,05
    14/8/2024 2683,5200 1,42% 2656,1599 2684,4700 2656,1599 20.143.575 95.963.084,56
    13/8/2024 2646,0400 0,36% 2636,7100 2648,7600 2629,9100 15.101.376 81.591.289,17
    12/8/2024 2636,6699 1,08% 2611,1001 2640,0100 2611,1001 15.214.909 68.167.527,77
    09/8/2024 2608,5901 0,06% 2622,4800 2629,9500 2607,7200 13.494.661 73.540.717,32
    08/8/2024 2606,9800 -0,85% 2618,2600 2619,0500 2593,4199 19.344.301 96.733.463,64
    07/8/2024 2629,2900 1,94% 2594,4600 2638,8000 2594,4600 20.836.967 104.170.484,06
    06/8/2024 2579,3000 1,98% 2557,1101 2609,1299 2556,0200 37.532.279 158.295.341,44
    05/8/2024 2529,2400 -6,27% 2691,5801 2692,8701 2490,6599 52.720.837 230.469.502,73
    02/8/2024 2698,3201 -2,95% 2745,5400 2745,5400 2697,2000 27.072.966 122.032.614,51
    01/8/2024 2780,4399 -0,23% 2785,2100 2789,0601 2760,7100 24.243.491 97.451.627,38
    31/7/2024 2786,9600 1,21% 2759,4500 2786,9600 2759,4500 27.311.475 130.944.827,21
    30/7/2024 2753,5701 -0,51% 2768,4800 2769,2100 2753,5100 12.718.001 82.115.070,00
    29/7/2024 2767,8101 0,39% 2764,7100 2769,3799 2758,0100 13.640.440 66.435.131,05
    26/7/2024 2757,0300 0,45% 2744,3000 2758,4500 2743,8899 22.161.270 142.493.453,69
    25/7/2024 2744,6001 0,02% 2739,3201 2744,6001 2719,2900 21.202.657 94.821.170,03
    24/7/2024 2744,0400 -0,91% 2760,8200 2760,8200 2744,0200 21.074.689 87.713.865,27
    23/7/2024 2769,3000 -0,15% 2772,5300 2782,9700 2768,5500 17.064.460 78.837.951,83
    22/7/2024 2773,4199 1,36% 2742,3101 2775,0701 2742,3101 21.133.384 94.297.427,22
    19/7/2024 2736,2000 0,46% 2716,6499 2736,2300 2708,6699 17.335.472 75.525.670,44
    18/7/2024 2723,7800 0,75% 2708,4600 2726,1200 2703,2100 19.845.055 105.670.985,47
    17/7/2024 2703,5701 -0,17% 2706,2000 2713,0400 2688,0601 16.204.130 89.313.111,77
    16/7/2024 2708,1899 -0,62% 2716,1599 2718,3501 2701,9399 16.854.937 97.267.963,41
    15/7/2024 2725,1499 0,43% 2716,6299 2731,2900 2715,1499 22.583.036 100.938.596,81
    12/7/2024 2713,4800 0,44% 2693,3101 2713,4800 2693,3101 17.521.213 101.965.197,69
    11/7/2024 2701,5801 0,11% 2701,0200 2710,3201 2695,5601 14.306.847 83.786.087,03
    10/7/2024 2698,6101 -0,04% 2713,8301 2713,8301 2691,7000 15.445.869 86.872.528,93
    09/7/2024 2699,5901 0,02% 2694,8501 2712,9099 2692,4399 18.408.040 107.225.273,71
    08/7/2024 2699,0500 0,79% 2677,1201 2699,0500 2668,6299 21.153.843 113.150.352,77
    05/7/2024 2677,9500 0,33% 2670,5900 2680,9000 2670,3900 12.202.073 54.367.325,00
    04/7/2024 2669,2000 1,13% 2648,8601 2669,2000 2639,8601 15.113.061 64.948.858,75
    03/7/2024 2639,4600 1,18% 2623,3899 2639,4800 2615,0901 19.318.173 84.025.081,35
    02/7/2024 2608,7300 -0,97% 2621,5701 2630,6599 2608,7300 16.180.662 77.259.730,91
    01/7/2024 2634,3300 1,18% 2613,4200 2639,1900 2613,4200 29.663.501 116.922.921,39
    28/6/2024 2603,6100 0,27% 2596,1500 2617,8500 2596,1500 37.417.296 138.956.119,24
    27/6/2024 2596,5000 -0,41% 2609,5500 2616,4099 2596,4600 29.914.467 125.690.331,06
    26/6/2024 2607,2800 -0,45% 2628,4399 2632,3201 2594,8601 42.310.614 164.884.193,81
    25/6/2024 2619,0701 0,19% 2626,1499 2640,7300 2617,4299 38.811.171 154.110.491,85
    20/6/2024 2614,0801 -0,31% 2633,2300 2637,8999 2595,3601 23.503.600 154.146.067,15
    19/6/2024 2622,3401 0,27% 2617,8601 2626,9500 2611,6201 15.293.854 85.117.180,90
    18/6/2024 2615,2000 1,30% 2587,3899 2616,5601 2587,3899 27.535.854 105.724.967,01
    17/6/2024 2581,7300 -0,20% 2596,7700 2610,0100 2565,0801 22.814.197 88.933.545,44
    14/6/2024 2586,8701 -2,19% 2644,7100 2647,0300 2585,9199 33.602.073 135.975.297,19
    13/6/2024 2644,8401 -0,88% 2673,4500 2679,6101 2644,4800 17.679.888 79.700.341,40
    12/6/2024 2668,3799 0,18% 2665,9399 2684,0901 2662,5300 24.029.669 102.029.761,89
    11/6/2024 2663,6399 -0,69% 2687,8301 2707,2100 2663,6399 17.011.722 82.804.381,64
    10/6/2024 2682,2000 0,03% 2657,5500 2687,5701 2649,2400 15.747.125 75.828.926,25
    07/6/2024 2681,3200 0,38% 2676,4600 2688,4100 2667,4700 20.750.077 90.717.833,96
    06/6/2024 2671,1899 0,63% 2671,1101 2690,7100 2671,1101 31.375.838 123.957.632,61
    05/6/2024 2654,3899 1,34% 2631,9099 2658,4099 2620,1399 21.279.248 112.228.608,66
    04/6/2024 2619,3501 -1,57% 2658,5801 2659,3101 2619,3101 17.880.157 96.459.345,77
    03/6/2024 2661,0701 1,10% 2641,5601 2676,0701 2641,5601 18.998.108 85.240.713,27
    31/5/2024 2632,1799 -0,56% 2648,6101 2648,6101 2631,6001 73.037.402 354.781.869,32
    30/5/2024 2647,0100 0,14% 2655,8899 2664,6101 2635,6101 27.565.270 116.368.555,40
    29/5/2024 2643,3800 -2,00% 2693,9100 2694,8800 2643,2800 30.296.596 135.420.798,63
    28/5/2024 2697,2900 -0,64% 2717,8101 2726,2400 2695,1101 17.317.118 92.578.529,54
    27/5/2024 2714,7200 0,24% 2712,2600 2739,0200 2707,6399 11.937.464 76.903.017,29
    24/5/2024 2708,2300 -0,27% 2700,3601 2714,4900 2693,6201 15.777.980 84.527.033,12
    23/5/2024 2715,4800 0,11% 2714,8000 2724,5601 2706,1399 14.310.349 92.004.226,31
    22/5/2024 2712,6201 -1,09% 2738,9900 2742,7700 2709,2100 30.881.855 427.271.637,78
    21/5/2024 2742,4299 -0,37% 2755,8701 2755,8701 2735,9099 30.413.080 159.150.857,78
    20/5/2024 2752,5200 0,92% 2741,3999 2756,7000 2739,4700 23.004.538 106.270.306,43
    17/5/2024 2727,4300 -0,08% 2731,4900 2754,6800 2723,8300 30.946.883 124.895.016,64
    16/5/2024 2729,7200 -0,13% 2738,3701 2740,0400 2721,3101 32.086.405 120.890.905,27
    15/5/2024 2733,2600 1,49% 2699,2200 2733,2600 2699,2200 25.008.194 127.149.227,93
    14/5/2024 2693,2400 -0,29% 2698,1399 2701,7900 2684,6001 18.291.876 101.506.433,91
    13/5/2024 2700,9399 -0,54% 2715,4099 2719,2300 2691,5901 22.682.896 115.881.812,27
    10/5/2024 2715,4700 0,46% 2710,1699 2718,9099 2708,7200 20.527.337 108.076.847,98
    09/5/2024 2702,9600 0,25% 2699,2900 2704,1599 2685,3301 32.497.614 277.301.505,45
    08/5/2024 2696,2000 1,47% 2680,1101 2700,5901 2680,1101 40.995.148 206.428.153,04
    02/5/2024 2657,2400 -0,20% 2647,8899 2671,9700 2647,8899 25.568.012 116.478.343,99
    29/4/2024 2662,6699 0,21% 2660,8401 2665,5300 2647,3899 20.757.467 112.419.845,99
    26/4/2024 2657,1700 1,38% 2627,6300 2657,3800 2627,6300 28.980.025 146.182.682,75
    25/4/2024 2621,0400 -0,93% 2635,8701 2645,7100 2620,4800 32.591.605 135.930.766,17
    24/4/2024 2645,7100 0,06% 2646,1200 2671,2300 2640,8900 43.090.234 168.225.458,45
    23/4/2024 2644,1001 1,93% 2600,7700 2644,1001 2600,7700 31.531.185 152.906.623,32
    22/4/2024 2594,0200 2,04% 2555,5701 2594,0901 2555,5701 20.023.275 99.426.136,18
    19/4/2024 2542,0601 0,84% 2503,6499 2547,4399 2503,6499 20.681.243 122.772.718,45
    18/4/2024 2520,9700 1,14% 2497,5500 2521,0500 2497,5500 19.770.937 110.709.297,39
    17/4/2024 2492,5200 0,60% 2484,8701 2503,5300 2484,2100 27.146.760 120.630.586,03
    16/4/2024 2477,5900 -2,40% 2514,5900 2516,9900 2477,5900 32.796.676 150.928.276,17
    15/4/2024 2538,5400 -0,70% 2525,8301 2550,6599 2510,7000 30.435.626 147.162.924,44
    12/4/2024 2556,3701 -1,12% 2588,5701 2598,7600 2547,1299 23.006.581 124.923.875,66
    11/4/2024 2585,4399 -0,26% 2592,5000 2595,0100 2575,9099 16.369.028 95.503.132,08
    10/4/2024 2592,3000 0,18% 2596,0900 2602,1300 2578,8200 28.464.232 130.796.823,06
    09/4/2024 2587,6600 1,17% 2558,4700 2590,4100 2555,1500 27.661.227 114.759.391,03
    08/4/2024 2557,7200 1,29% 2528,3101 2562,0200 2528,3101 24.482.205 107.402.143,27
    05/4/2024 2525,0601 -0,21% 2516,0400 2526,2800 2489,7100 22.311.347 99.707.315,08
    04/4/2024 2530,3899 0,19% 2525,4600 2544,4600 2512,6001 25.177.830 113.532.545,49
    03/4/2024 2525,4800 -0,73% 2542,4500 2547,6599 2516,8000 26.252.276 123.132.540,47
    02/4/2024 2544,0300 -2,00% 2587,7100 2598,5601 2539,0801 23.951.378 114.994.119,88
    28/3/2024 2596,0500 0,34% 2588,0200 2601,6001 2582,1001 24.414.938 108.901.120,49
    27/3/2024 2587,3601 -0,35% 2597,1699 2612,2400 2585,3401 21.331.815 93.903.121,14
    26/3/2024 2596,3400 -0,19% 2596,7500 2606,1900 2592,6800 32.097.588 130.213.216,64
    22/3/2024 2601,1800 -0,36% 2605,9500 2609,4700 2598,6100 19.753.327 90.986.808,80
    21/3/2024 2610,6499 0,89% 2600,2300 2616,4099 2595,3501 32.334.538 128.001.771,34
    20/3/2024 2587,6101 1,02% 2559,7100 2590,5601 2559,7100 33.949.733 136.230.901,69
    19/3/2024 2561,6001 -1,21% 2586,8000 2586,8000 2561,6001 35.101.004 179.203.516,20
    15/3/2024 2592,8501 0,31% 2591,2300 2601,2900 2579,3799 74.253.731 355.010.533,62
    14/3/2024 2584,8501 1,27% 2558,5500 2584,8501 2547,6299 42.624.639 199.312.675,62
    13/3/2024 2552,4500 0,29% 2550,1399 2566,6899 2550,0901 43.292.016 172.876.847,33
    12/3/2024 2545,1399 0,33% 2543,2000 2552,8101 2527,5500 47.177.001 197.778.766,74
    11/3/2024 2536,7500 -2,51% 2602,6600 2603,2200 2536,7500 69.795.777 287.723.833,84
    08/3/2024 2601,9500 0,11% 2596,5200 2608,9399 2591,3899 28.229.906 120.206.161,09
    07/3/2024 2599,0800 -0,53% 2617,7700 2620,7400 2589,2100 327.413.680 1.332.788.221,01
    06/3/2024 2612,9299 0,15% 2604,9199 2615,6799 2602,0601 25.873.316 114.321.631,83
    05/3/2024 2609,1100 -0,27% 2614,3700 2619,1300 2603,7500 22.373.592 119.606.384,44
    04/3/2024 2616,2600 0,85% 2600,8000 2621,3401 2600,8000 26.132.303 125.606.453,66
    01/3/2024 2594,1699 -0,14% 2595,5601 2602,5901 2591,0300 16.092.623 84.946.683,12
    29/2/2024 2597,8501 1,21% 2568,8999 2597,8899 2568,8999 30.963.221 176.448.047,45
    28/2/2024 2566,8000 -0,30% 2572,2400 2580,2400 2545,4500 17.983.521 88.981.081,71
    27/2/2024 2574,5300 -0,18% 2576,9199 2583,1101 2567,1799 16.847.261 82.644.408,61
    26/2/2024 2579,1500 0,09% 2573,8400 2582,6400 2573,4800 13.363.417 65.023.314,24
    23/2/2024 2576,8700 -0,42% 2593,7700 2595,7300 2572,5400 27.299.389 105.923.474,83
    22/2/2024 2587,7800 -0,07% 2599,1499 2609,3601 2585,7000 20.765.998 103.642.777,93
    21/2/2024 2589,6599 -0,29% 2591,4600 2594,9399 2580,6399 30.684.070 115.153.763,87
    20/2/2024 2597,0901 0,14% 2592,8701 2601,7900 2585,7700 18.055.074 110.429.371,49
    19/2/2024 2593,5601 1,22% 2566,8401 2594,3501 2558,5701 15.790.550 80.133.915,52
    16/2/2024 2562,3899 0,13% 2568,8501 2580,0500 2556,1001 19.022.708 96.148.502,47
    15/2/2024 2559,0601 -0,13% 2570,9700 2579,5901 2549,0300 21.335.577 103.834.839,98
    14/2/2024 2562,4900 1,44% 2527,3701 2564,3899 2523,5400 25.828.312 115.096.479,29
    13/2/2024 2526,2000 -0,62% 2540,2900 2546,1699 2522,4900 25.433.188 127.364.051,65
    12/2/2024 2541,8899 -0,49% 2557,8899 2565,8999 2535,2700 16.501.018 80.422.066,97
    09/2/2024 2554,5300 -0,28% 2569,1001 2575,5300 2554,3899 17.648.077 85.347.117,92
    08/2/2024 2561,5800 0,55% 2547,1600 2562,3200 2533,8400 21.401.915 114.984.156,16
    07/2/2024 2547,4700 -0,47% 2562,7700 2566,7400 2520,5601 24.357.575 135.744.564,21
    06/2/2024 2559,5500 0,56% 2550,4800 2560,8601 2538,4700 39.822.109 169.089.029,26
    05/2/2024 2545,3799 0,79% 2533,3501 2548,2700 2525,0000 34.889.335 138.790.183,64
    02/2/2024 2525,3500 0,61% 2520,9300 2538,5900 2520,9300 33.674.842 131.243.438,83
    01/2/2024 2510,0500 0,67% 2494,1899 2510,0500 2483,6599 36.535.410 146.786.546,97
    31/1/2024 2493,2700 0,91% 2474,6800 2512,7600 2474,6800 33.378.698 132.197.416,21
    30/1/2024 2470,8501 0,31% 2462,8301 2476,4500 2455,6101 20.877.871 95.888.479,12
    29/1/2024 2463,2500 -0,73% 2478,8400 2478,8400 2460,8100 15.990.650 78.408.650,00
    26/1/2024 2481,3800 0,59% 2463,0500 2481,4500 2455,0000 16.092.771 74.769.812,85
    25/1/2024 2466,7300 -0,67% 2484,1100 2486,6500 2452,3000 21.416.806 97.212.131,07
    24/1/2024 2483,4900 0,66% 2472,8401 2485,0601 2469,8799 19.200.370 93.368.754,13
    23/1/2024 2467,2500 0,12% 2464,3201 2478,5801 2460,7300 21.148.685 103.292.343,22
    22/1/2024 2464,3601 0,86% 2445,1499 2465,5000 2443,2200 18.122.870 85.078.744,36
    19/1/2024 2443,3501 -0,08% 2449,0000 2459,9700 2436,7800 24.373.423 168.573.538,57
    18/1/2024 2445,3000 0,73% 2427,2100 2450,6201 2426,4900 16.801.346 77.847.975,21
    17/1/2024 2427,5000 -0,08% 2421,0400 2443,3200 2405,6300 28.093.346 126.243.033,97
    16/1/2024 2429,5600 -1,55% 2462,7200 2462,7200 2429,1200 19.262.189 83.644.634,90
    15/1/2024 2467,8300 0,06% 2464,4500 2470,1100 2452,3700 14.057.971 73.899.850,92
    12/1/2024 2466,3500 0,35% 2464,3700 2467,5400 2442,6600 18.430.397 83.614.217,87
    11/1/2024 2457,6800 0,25% 2459,6200 2468,9000 2456,1500 27.771.745 117.871.850,77
    10/1/2024 2451,5100 0,36% 2444,0600 2453,5600 2439,2200 18.711.799 87.514.363,26
    09/1/2024 2442,7800 0,79% 2426,0300 2456,7700 2426,0300 27.238.743 118.347.526,79
    08/1/2024 2423,6800 1,44% 2393,0300 2423,8100 2387,7300 23.002.346 102.129.873,88
    05/1/2024 2389,1800 0,06% 2386,4900 2390,3700 2372,7700 15.141.340 70.301.934,56
    04/1/2024 2387,7300 0,73% 2372,5100 2389,7200 2369,9900 17.518.429 79.230.601,10
    03/1/2024 2370,3800 -0,48% 2381,9600 2383,8700 2366,2800 15.258.905 69.486.294,79
    02/1/2024 2381,8200 1,12% 2361,4600 2389,5200 2361,4600 12.093.252 57.290.304,79
    29/12/2023 2355,4400 0,58% 2341,1000 2364,7800 2341,1000 14.325.455 57.592.375,16
    28/12/2023 2341,7900 -0,58% 2358,2900 2361,6699 2337,4500 9.359.690 42.966.861,74
    27/12/2023 2355,5300 0,18% 2354,1101 2365,0601 2350,4900 11.932.640 60.087.800,49
    22/12/2023 2351,3300 -0,59% 2361,2600 2364,2100 2349,4700 17.777.385 70.974.427,44
    21/12/2023 2365,3101 -0,25% 2372,0300 2372,0300 2359,5701 12.093.042 52.546.469,13
    20/12/2023 2371,2300 0,26% 2366,3200 2374,6700 2362,7000 14.810.417 73.437.626,47
    19/12/2023 2365,1700 0,88% 2341,8400 2372,1900 2341,8400 24.372.405 106.087.713,85
    18/12/2023 2344,6400 -0,20% 2347,7400 2351,0200 2340,0400 17.715.749 88.534.262,10
    15/12/2023 2349,2500 -0,35% 2359,9600 2362,7900 2340,3900 37.568.132 175.284.428,03
    14/12/2023 2357,5800 0,23% 2362,6500 2374,6300 2354,9900 23.894.146 108.463.945,68
    13/12/2023 2352,0800 0,72% 2337,3500 2352,4000 2337,3500 18.102.858 82.389.366,89
    12/12/2023 2335,2900 0,60% 2324,3600 2337,5000 2322,0100 18.412.105 91.404.362,05
    11/12/2023 2321,4100 0,03% 2322,0100 2324,0000 2314,8500 12.539.965 67.213.781,08
    08/12/2023 2320,6700 0,14% 2316,6000 2321,4200 2307,8300 49.178.391 322.819.979,04
    07/12/2023 2317,4700 -0,01% 2317,6799 2323,5400 2312,1201 21.629.359 84.153.863,54
    06/12/2023 2317,7300 0,25% 2315,2200 2322,0000 2309,3600 15.144.438 70.398.465,25
    05/12/2023 2312,0400 -0,39% 2318,2200 2323,4900 2289,6200 29.925.828 95.940.211,20
    04/12/2023 2321,1200 -0,37% 2335,9400 2337,8700 2318,4400 18.255.541 79.116.213,49
    01/12/2023 2329,7800 0,39% 2315,3600 2330,4500 2315,3600 13.781.623 65.549.113,20
    30/11/2023 2320,7200 0,32% 2317,2800 2321,2300 2310,8000 48.109.703 254.053.998,99
    29/11/2023 2313,4300 0,51% 2304,0600 2315,5700 2303,9600 21.248.963 103.495.337,82
    28/11/2023 2301,5900 -0,05% 2300,3200 2305,1700 2291,4700 20.979.013 112.028.992,18
    27/11/2023 2302,8000 0,53% 2293,1600 2306,3600 2285,1300 22.664.995 114.634.907,68
    24/11/2023 2290,7400 -0,14% 2295,4500 2297,4600 2277,5800 14.060.688 59.141.156,75
    23/11/2023 2294,0000 0,44% 2286,8300 2294,2500 2283,0500 16.449.068 72.808.940,69
    22/11/2023 2283,9800 1,33% 2260,4800 2284,2100 2255,6400 28.847.900 142.041.578,89
    21/11/2023 2253,9800 -0,51% 2274,0700 2284,6800 2253,6500 68.971.433 375.924.194,84
    20/11/2023 2265,6400 -0,15% 2272,9500 2286,2700 2259,7500 25.611.891 133.648.810,91
    17/11/2023 2268,9300 0,89% 2248,2200 2293,2100 2248,2200 216.139.257 1.103.555.000,49
    16/11/2023 2248,8700 0,05% 2246,9100 2254,8500 2237,6000 21.328.161 81.212.163,35
    15/11/2023 2247,7400 0,28% 2244,4200 2251,0900 2234,1800 20.508.586 93.389.722,52
    14/11/2023 2241,3900 2,46% 2190,3900 2242,9700 2187,3000 33.464.782 119.162.644,83
    13/11/2023 2187,4700 0,21% 2185,4700 2191,9600 2170,9900 249.209.397 394.129.014,03
    10/11/2023 2182,9900 -1,23% 2208,1300 2208,5600 2175,9100 17.022.843 69.839.470,29
    09/11/2023 2210,2000 -0,75% 2227,9900 2233,2200 2201,6800 18.412.317 76.958.514,95
    08/11/2023 2226,8900 -0,13% 2232,0400 2237,8100 2217,8200 12.498.864 53.541.719,42
    07/11/2023 2229,8000 -0,69% 2243,4200 2251,3500 2224,2700 17.160.541 72.924.469,53
    06/11/2023 2245,2200 1,44% 2226,1300 2245,2300 2226,1300 14.167.528 62.699.409,48
    03/11/2023 2213,2800 -0,02% 2226,0500 2240,0900 2208,7100 20.625.814 85.492.455,06
    02/11/2023 2213,6800 2,31% 2178,3500 2213,6800 2176,7900 19.641.710 91.883.151,12
    01/11/2023 2163,7700 0,28% 2161,7700 2169,4700 2148,6000 12.138.187 56.197.048,73
    31/10/2023 2157,6600 0,57% 2143,7200 2161,5600 2143,7200 15.270.574 79.176.939,92
    30/10/2023 2145,5000 0,64% 2140,1100 2146,2400 2132,3900 14.476.214 55.630.204,66
    27/10/2023 2131,7600 0,12% 2133,7400 2151,4300 2124,8200 14.415.607 66.936.660,79
    26/10/2023 2129,2500 -0,66% 2130,4000 2135,0900 2111,1400 23.362.998 94.839.850,25
    25/10/2023 2143,4400 -0,95% 2167,0900 2169,5000 2141,8100 16.233.917 75.215.247,38
    24/10/2023 2163,9100 1,95% 2134,1600 2166,8100 2131,9900 33.103.005 111.314.416,87
    23/10/2023 2122,5600 -0,42% 2132,9400 2151,1800 2119,4700 21.406.596 95.877.742,83
    19/10/2023 2131,4100 -0,02% 2126,4900 2143,0500 2120,2900 15.479.195 65.701.634,66
    18/10/2023 2131,9300 0,78% 2108,0100 2140,4100 2104,6100 20.777.908 73.734.340,30
    17/10/2023 2115,4900 -0,34% 2127,0000 2155,8400 2107,9700 13.030.325 60.335.996,96
    16/10/2023 2122,6700 0,35% 2107,6000 2129,1300 2100,0000 13.014.032 65.469.595,07
    13/10/2023 2115,2600 -1,07% 2132,9800 2139,5900 2099,3300 16.582.188 71.119.965,49
    12/10/2023 2138,1400 0,56% 2136,8300 2182,6700 2132,2200 26.075.139 116.147.362,18
    11/10/2023 2126,3200 1,55% 2094,8000 2132,0800 2094,1400 24.091.359 98.663.567,14
    10/10/2023 2093,9000 4,19% 2022,1200 2103,4900 2022,1200 28.029.667 116.046.662,58
    09/10/2023 2009,7000 -2,26% 2035,9300 2039,7300 1998,5900 80.832.303 199.811.319,93
    06/10/2023 2056,0800 -1,48% 2087,7400 2104,6600 2053,1600 22.150.442 79.849.251,67
    05/10/2023 2086,9700 -1,38% 2117,8000 2124,6200 2086,9700 15.270.339 73.254.852,75
    04/10/2023 2116,1100 0,18% 2103,6000 2123,8500 2092,7900 20.451.795 93.674.616,83
    03/10/2023 2112,3500 -1,96% 2149,4500 2161,7500 2109,5300 19.070.754 80.048.258,71
    02/10/2023 2154,5100 -1,45% 2188,0100 2200,6200 2154,3000 12.666.657 51.730.157,19
    29/9/2023 2186,2800 1,34% 2161,3100 2190,1300 2157,1800 17.450.101 72.072.323,49
    28/9/2023 2157,3100 -0,90% 2176,4700 2185,1200 2145,9500 19.835.330 76.299.859,16
    27/9/2023 2176,8200 -1,27% 2203,6400 2220,0400 2163,1900 19.572.976 75.061.136,45
    26/9/2023 2204,7600 0,31% 2188,9700 2211,7300 2186,4500 15.760.794 73.241.507,78
    25/9/2023 2197,9500 -0,16% 2211,6900 2242,1800 2197,9500 23.241.730 105.804.464,40
    22/9/2023 2201,4800 1,48% 2170,4400 2204,9900 2170,4400 22.064.244 81.616.166,36
    21/9/2023 2169,4600 -0,02% 2167,7700 2179,1900 2138,4600 28.344.711 108.520.300,55
    20/9/2023 2169,9500 -2,24% 2221,4700 2236,8300 2164,7700 34.161.349 129.583.565,71
    19/9/2023 2219,6000 -1,91% 2260,7800 2275,1200 2205,3900 24.209.378 85.362.565,02
    18/9/2023 2262,7800 -0,55% 2283,4200 2291,4700 2258,9200 39.380.314 104.846.483,77
    15/9/2023 2275,2800 2,01% 2241,8500 2279,8000 2241,8500 39.542.634 193.360.561,66
    14/9/2023 2230,5000 0,70% 2212,5700 2230,5000 2194,0400 22.847.418 87.769.895,55
    13/9/2023 2215,0400 -1,73% 2255,7300 2257,8000 2204,3600 27.746.223 99.111.842,20
    12/9/2023 2254,0500 -0,30% 2263,5700 2272,5000 2235,1700 25.876.005 103.993.541,64
    11/9/2023 2260,7500 -0,71% 2302,6400 2318,7100 2254,3000 22.848.350 138.442.359,57
    08/9/2023 2276,8700 0,96% 2256,3300 2282,2800 2230,8000 23.742.463 91.152.874,35
    07/9/2023 2255,1900 -2,04% 2305,5200 2306,3500 2244,6200 28.671.380 106.285.142,78
    06/9/2023 2302,1400 -0,24% 2308,4300 2312,8800 2289,4100 19.098.909 73.631.824,46
    05/9/2023 2307,6300 0,73% 2292,6400 2316,7500 2277,9700 26.027.422 105.576.342,81
    04/9/2023 2291,0200 -2,47% 2353,7500 2359,7500 2291,0200 24.286.263 84.677.658,65
    01/9/2023 2349,1100 -0,99% 2377,8600 2379,5500 2343,9100 19.001.493 77.026.699,54
    31/8/2023 2372,6600 -0,34% 2386,8800 2392,7600 2371,2800 101.006.226 451.563.239,56
    30/8/2023 2380,7000 -0,11% 2382,5800 2390,4100 2376,2800 22.328.517 93.938.464,13
    29/8/2023 2383,2400 0,16% 2379,2300 2395,0000 2379,2300 15.754.572 88.869.289,31
    28/8/2023 2379,4900 1,27% 2358,1800 2382,5800 2358,1800 13.607.348 71.599.151,08
    25/8/2023 2349,6500 0,30% 2340,5900 2354,4100 2331,9000 11.494.981 58.134.254,00
    24/8/2023 2342,6899 0,18% 2350,4600 2353,9199 2337,3899 12.868.349 68.449.530,60
    23/8/2023 2338,5500 -0,44% 2353,1700 2367,7900 2336,0400 15.894.364 69.212.991,78
    22/8/2023 2348,9800 1,18% 2329,0500 2359,5400 2329,0500 19.693.844 89.245.549,16
    21/8/2023 2321,5300 1,74% 2283,9600 2338,5700 2283,9600 19.104.670 95.656.026,39
    18/8/2023 2281,9200 -1,57% 2313,5000 2314,8500 2280,7300 22.214.597 85.664.599,70
    17/8/2023 2318,2100 0,27% 2309,6200 2321,7800 2308,3300 18.463.190 80.618.144,62
    16/8/2023 2311,9300 0,08% 2303,6800 2324,2200 2289,4600 17.214.053 75.038.733,36
    14/8/2023 2309,9700 -0,62% 2312,7400 2320,6000 2283,5000 19.249.011 99.578.676,15
    11/8/2023 2324,4000 -2,01% 2371,9700 2371,9700 2315,4000 23.464.101 101.553.497,80
    10/8/2023 2371,9800 -0,30% 2379,5900 2382,3700 2360,8000 18.873.307 82.903.587,33
    09/8/2023 2379,1600 0,46% 2376,2900 2387,3800 2372,8400 15.741.692 62.730.791,61
    08/8/2023 2368,3500 -0,72% 2378,9800 2387,2000 2368,1300 15.256.878 66.754.518,13
    07/8/2023 2385,4200 0,12% 2389,0000 2396,1100 2377,5400 15.735.978 75.297.173,53
    04/8/2023 2382,6600 0,40% 2378,7000 2391,0000 2378,7000 17.181.950 72.165.119,16
    03/8/2023 2373,2600 0,65% 2357,1100 2376,4200 2345,5600 18.605.514 84.630.311,11
    02/8/2023 2357,9800 -1,39% 2365,4000 2365,4000 2314,3700 30.843.424 118.772.498,16
    01/8/2023 2391,2500 -0,81% 2418,4800 2427,4000 2380,1100 27.371.332 98.657.761,67
    31/7/2023 2410,8900 0,12% 2412,5100 2427,2700 2410,8900 21.442.242 104.808.540,36
    28/7/2023 2407,9700 -0,87% 2429,2900 2430,2200 2396,1000 18.749.409 86.946.352,77
    27/7/2023 2429,2200 0,08% 2427,3800 2440,1400 2427,1300 21.279.879 87.703.893,52
    26/7/2023 2427,2700 -0,10% 2433,6300 2435,8700 2420,1800 21.680.247 83.060.031,24
    25/7/2023 2429,8000 0,64% 2420,3601 2436,5200 2419,1499 21.705.648 85.559.559,67
    24/7/2023 2414,4000 -0,13% 2414,6300 2423,0700 2408,0800 15.319.992 68.417.052,39
    21/7/2023 2417,5700 0,09% 2417,7800 2426,6600 2411,6900 18.073.777 79.949.924,78
    20/7/2023 2415,5000 0,48% 2406,9300 2419,4400 2402,0200 18.111.844 74.963.107,17
    19/7/2023 2403,9300 1,20% 2383,2300 2409,2200 2382,3200 25.957.438 118.062.990,10
    18/7/2023 2375,5300 0,93% 2353,3600 2380,4000 2349,6400 26.778.162 120.252.246,56
    17/7/2023 2353,5500 -1,64% 2394,6200 2394,6200 2347,9500 17.443.872 76.157.569,47
    14/7/2023 2392,8900 0,34% 2388,9300 2396,9700 2381,8000 19.324.007 87.303.539,36
    13/7/2023 2384,8400 -0,19% 2395,1200 2395,8800 2377,2000 19.648.932 97.138.368,70
    12/7/2023 2389,2800 0,47% 2385,6500 2393,9500 2371,6000 27.817.253 106.865.703,33
    11/7/2023 2377,9900 2,05% 2336,3200 2383,5200 2336,2100 31.186.373 141.682.184,02
    10/7/2023 2330,2400 0,99% 2312,5600 2334,8700 2307,7900 20.085.855 70.816.797,14
    07/7/2023 2307,4900 -0,09% 2312,1600 2321,4200 2298,2000 17.248.676 68.973.419,96
    06/7/2023 2309,4800 -1,23% 2326,9500 2326,9500 2300,1500 18.595.686 78.159.174,06
    05/7/2023 2338,1800 -0,15% 2338,1000 2348,2400 2324,3600 22.139.576 83.818.886,94
    04/7/2023 2341,6200 0,55% 2330,6700 2343,2700 2321,1900 18.297.387 75.161.062,52
    03/7/2023 2328,9100 1,11% 2318,7900 2329,3800 2311,2000 21.421.121 83.564.216,37
    30/6/2023 2303,2700 0,26% 2309,0300 2319,4300 2294,4400 23.326.981 83.252.421,55
    29/6/2023 2297,2500 2,28% 2255,2800 2301,0500 2254,2900 37.329.037 115.636.859,44
    28/6/2023 2246,1200 1,24% 2229,9000 2247,5600 2229,9000 37.574.779 101.040.884,38
    27/6/2023 2218,6200 0,33% 2217,0700 2231,5300 2204,7500 31.267.801 93.894.017,98
    26/6/2023 2211,3700 -2,40% 2275,3800 2276,2600 2206,5000 45.504.175 142.719.652,32
    23/6/2023 2265,6700 0,45% 2255,7100 2274,5900 2255,7100 42.302.332 128.966.599,18
    22/6/2023 2255,5200 -0,74% 2271,9500 2271,9500 2251,4400 35.595.131 103.860.024,58
    21/6/2023 2272,4200 0,60% 2263,8800 2281,2100 2260,8600 32.681.268 114.657.876,58
    20/6/2023 2258,9700 -0,25% 2262,7300 2263,3800 2239,3700 22.706.220 93.196.638,24
    19/6/2023 2264,7300 -0,66% 2279,3800 2284,2900 2264,7300 18.043.729 77.580.412,20
    16/6/2023 2279,7600 0,67% 2265,0200 2284,3800 2263,3500 42.473.087 184.054.422,78
    15/6/2023 2264,6100 -0,42% 2274,6800 2277,4200 2254,4500 21.165.099 88.799.679,30
    14/6/2023 2274,2200 0,69% 2264,5300 2278,2800 2261,0800 21.930.452 100.797.285,10
    13/6/2023 2258,5700 0,23% 2260,9600 2262,0800 2242,3400 20.543.421 93.909.716,56
    12/6/2023 2253,3400 0,14% 2259,9100 2271,4100 2253,3400 37.604.285 128.342.054,62
    09/6/2023 2250,2900 0,28% 2245,3800 2263,0300 2238,4500 36.700.246 125.599.038,96
    08/6/2023 2243,9100 0,00% 2231,7500 2243,9100 2220,4600 43.571.964 163.565.242,26

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΟΥΝΤΛ 1,3000 9,24 % 0,1100 103.074
    ΚΟΥΑΛ 1,3600 5,26 % 0,0680 438.615
    ΣΙΔΜΑ 1,4850 4,58 % 0,0650 8.637
    ΤΡΑΣΤΟΡ 1,2900 4,03 % 0,0500 24.298
    ΠΛΑΚΡ 14,8000 2,07 % 0,3000 202
    ΕΕΕ 40,3000 1,97 % 0,7800 46.469
    ΕΧΑΕ 6,3000 1,94 % 0,1200 621.457
    ΜΟΗ 26,7400 1,83 % 0,4800 285.283
    AKTR 8,5400 1,67 % 0,1400 293.152
    ΠΡΕΜΙΑ 1,3180 1,23 % 0,0160 120.499
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6220 -5,76 % -0,0380 3.587
    ΕΛΧΑ 3,1900 -4,06 % -0,1350 221.469
    ΙΛΥΔΑ 5,3400 -3,96 % -0,2200 20.304
    ΠΡΔ 0,4500 -3,85 % -0,0180 28.870
    ΣΠΙ 0,5720 -3,70 % -0,0220 2.870
    ΕΚΤΕΡ 2,9600 -3,58 % -0,1100 119.380
    ΓΕΒΚΑ 2,0400 -3,32 % -0,0700 25.426
    ΚΡΙ 18,8200 -2,99 % -0,5800 22.301
    ΦΡΙΓΟ 0,4700 -2,69 % -0,0130 76.286
    ΑΛΜΥ 4,7800 -2,65 % -0,1300 12.247
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 12,5400 -0,48 % -0,0600 49.211.655
    ΑΛΦΑ 3,4200 -1,95 % -0,0680 43.170.550
    ΠΕΙΡ 6,6200 -2,50 % -0,1700 36.751.600
    ΕΥΡΩΒ 3,2260 -0,55 % -0,0180 26.776.295
    MTLN 42,2200 -1,81 % -0,7800 16.842.116
    ΔΕΗ 16,1300 1,13 % 0,1800 9.850.335
    ΟΠΑΠ 17,2400 -0,52 % -0,0900 9.318.098
    ΜΟΗ 26,7400 1,83 % 0,4800 7.543.195
    BOCHGR 7,6400 -2,55 % -0,2000 6.467.393
    ΜΠΕΛΑ 27,9000 1,09 % 0,3000 5.840.177
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 3,4200 -1,95 % 12.656.532 43,17εκ.
    ΕΥΡΩΒ 3,2260 -0,55 % 8.367.264 26,78εκ.
    ΠΕΙΡ 6,6200 -2,50 % 5.525.707 36,75εκ.
    ΕΤΕ 12,5400 -0,48 % 3.924.287 49,21εκ.
    ΙΝΛΟΤ 1,0980 -0,18 % 1.952.098 2,14εκ.
    BOCHGR 7,6400 -2,55 % 845.852 6,47εκ.
    ΕΧΑΕ 6,3000 1,94 % 621.457 3,88εκ.
    ΔΕΗ 16,1300 1,13 % 615.427 9,85εκ.
    CREDIA 1,4400 -2,17 % 569.029 818,7χιλ.
    ΟΠΑΠ 17,2400 -0,52 % 540.134 9,32εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΚΟΥΑΛ 1,3600 5,26 % 438.615 1,60 %
    ΕΧΑΕ 6,3000 1,94 % 621.457 1,03 %
    ΝΤΟΠΛΕΡ 0,8500 1,19 % 71.435 0,57 %
    ΑΛΦΑ 3,4200 -1,95 % 12.656.532 0,55 %
    ΕΚΤΕΡ 2,9600 -3,58 % 119.380 0,44 %
    ΠΕΙΡ 6,6200 -2,50 % 5.525.707 0,44 %
    ΕΤΕ 12,5400 -0,48 % 3.924.287 0,43 %
    ΚΥΡΙΟ 1,9950 -0,75 % 24.215 0,32 %
    ΦΟΥΝΤΛ 1,3000 9,24 % 103.074 0,31 %
    MTLN 42,2200 -1,81 % 398.534 0,28 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΟΥΝΤΛ 1,3000 9,24 % 103.074 12,61 %
    ΜΙΝ 0,6220 -5,76 % 3.587 11,21 %
    ΝΤΟΠΛΕΡ 0,8500 1,19 % 71.435 10,12 %
    ΞΥΛΠ 0,4540 -0,87 % 28 8,73 %
    ΛΑΝΑΚ 1,6200 0,00 % 1.621 8,02 %
    ΚΟΥΑΛ 1,3600 5,26 % 438.615 6,50 %
    ΜΑΘΙΟ 0,8400 -1,75 % 400 6,43 %
    ΝΑΥΠ 1,4000 -0,36 % 15.529 6,41 %
    ΝΑΚΑΣ 3,6800 0,00 % 102 5,98 %
    ΤΡΑΣΤΟΡ 1,2900 4,03 % 24.298 5,65 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%