Συνεχης ενημερωση

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

3.953,78

-18,48 (-0,47%)

Άνοιγμα 3.978,00
Υψηλό 3.986,24
Χαμηλό 3.931,13

Όγκος 26.652.958
Τζίρος 154.797.908 €
Πράξεις 36.670

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/3/2023	1827,1900	0,70%	1813,1700	1829,5400	1799,1700	29.288.477	72.195.264,13
28/3/2023	1814,4200	-1,19%	1842,1200	1846,6800	1807,7800	21.971.083	70.369.820,06
27/3/2023	1836,1900	1,43%	1819,5400	1838,8500	1817,2000	15.864.494	47.304.718,42
24/3/2023	1810,3700	-2,97%	1862,8900	1863,8500	1807,0700	35.220.968	91.682.544,45
23/3/2023	1865,8100	0,72%	1851,0000	1865,9300	1842,1300	20.993.979	64.648.855,67
22/3/2023	1852,5600	-0,45%	1870,2600	1880,8200	1851,4200	25.852.734	73.179.244,23
21/3/2023	1860,9700	2,51%	1835,3900	1860,9700	1833,8900	34.069.462	113.346.885,80
20/3/2023	1815,3800	0,71%	1790,0900	1815,3800	1763,8200	41.240.699	106.284.170,49
17/3/2023	1802,5100	-1,14%	1834,8000	1847,6200	1798,5300	60.867.858	176.330.047,76
16/3/2023	1823,2300	0,65%	1821,2900	1847,7200	1795,1900	47.513.252	129.576.869,37
15/3/2023	1811,4000	-4,55%	1906,3600	1906,3600	1808,7000	64.763.518	175.890.959,03
14/3/2023	1897,7200	2,34%	1857,1100	1902,2300	1842,6300	41.961.258	137.877.464,56
13/3/2023	1854,4000	-0,63%	1845,9300	1855,1400	1811,3100	62.675.449	151.029.045,55
10/3/2023	1866,2400	-2,49%	1903,2200	1903,2200	1860,8900	46.215.487	112.399.679,99
09/3/2023	1913,8800	0,64%	1910,2500	1933,2000	1906,5600	28.284.797	116.784.820,67
08/3/2023	1901,7700	-0,22%	1901,1500	1913,1600	1889,5100	37.277.026	119.743.614,67
07/3/2023	1905,8800	-0,31%	1899,2100	1925,7800	1872,5600	47.413.628	131.400.937,50
06/3/2023	1911,9000	-2,92%	1956,6800	1959,2300	1899,9300	52.457.783	153.271.932,26
03/3/2023	1969,4700	-0,37%	1979,3300	1987,7100	1950,3800	25.803.122	93.079.710,87
02/3/2023	1976,7300	-1,26%	1978,8100	1979,2300	1948,7200	37.351.855	114.900.712,56
01/3/2023	2002,0200	0,34%	1994,4300	2015,8900	1983,5600	34.324.690	127.886.155,31
28/2/2023	1995,2100	1,43%	1971,8400	1995,2100	1968,1100	58.900.105	375.446.730,86
24/2/2023	1967,1400	-0,53%	1979,7700	1984,2400	1964,4800	32.168.565	112.081.433,08
23/2/2023	1977,5500	1,63%	1955,8600	1977,5500	1948,2700	38.289.402	108.892.013,17
22/2/2023	1945,8200	-1,82%	1973,4800	1982,1000	1945,8200	33.290.875	113.779.901,37
21/2/2023	1981,9400	-0,13%	1982,9100	1983,6100	1961,6300	33.289.619	109.581.950,07
20/2/2023	1984,5700	1,86%	1953,2800	1984,5700	1953,2800	42.532.088	118.354.014,80
17/2/2023	1948,4100	1,02%	1925,8300	1951,3000	1910,7100	36.476.710	107.740.911,90
16/2/2023	1928,7200	-0,14%	1935,5900	1941,5400	1924,0500	24.157.064	77.833.722,79
15/2/2023	1931,4300	-0,08%	1934,2200	1949,9200	1907,7200	41.922.865	118.710.293,27
14/2/2023	1932,8800	0,10%	1937,6100	1940,6600	1919,7400	42.211.352	123.946.297,50
13/2/2023	1931,0000	2,32%	1892,7200	1934,9400	1890,4300	48.139.490	136.993.929,78
10/2/2023	1887,2100	-0,63%	1900,7400	1908,3200	1870,7400	64.545.308	138.600.563,36
09/2/2023	1899,1300	0,98%	1883,7800	1909,4400	1876,6700	122.837.060	142.680.962,55
08/2/2023	1880,6800	2,20%	1844,2600	1880,6800	1844,2600	84.730.294	124.921.321,68
07/2/2023	1840,1800	0,82%	1827,0900	1847,4600	1825,8200	57.282.546	120.721.901,08
06/2/2023	1825,1900	-0,04%	1825,3500	1833,3800	1815,2400	63.457.318	89.900.037,00
03/2/2023	1825,9300	0,36%	1817,3000	1831,2000	1812,3500	58.270.511	106.433.491,80
02/2/2023	1819,2900	0,24%	1822,4700	1829,6400	1806,2500	67.105.618	131.611.879,64
01/2/2023	1814,9900	0,43%	1813,0500	1821,7400	1804,2300	47.584.296	103.952.477,76
31/1/2023	1807,1600	-0,19%	1809,8200	1817,3400	1798,5800	59.597.444	145.749.069,42
30/1/2023	1810,5800	0,92%	1797,2000	1810,6000	1792,2400	27.440.350	88.945.538,55
27/1/2023	1794,0800	1,14%	1783,6600	1794,2900	1779,0800	26.025.574	74.798.992,92
26/1/2023	1773,8000	1,02%	1762,2600	1783,2100	1762,2600	29.013.754	72.169.561,58
25/1/2023	1755,8800	-0,01%	1756,9100	1767,5800	1743,8800	29.850.613	79.501.494,30
24/1/2023	1755,9700	-0,39%	1765,8300	1775,4700	1754,0500	35.399.821	89.535.151,95
23/1/2023	1762,8500	1,91%	1736,3300	1766,1400	1735,3600	38.311.756	126.575.355,02
20/1/2023	1729,7400	1,17%	1711,5100	1729,7400	1711,5100	20.504.663	75.262.366,43
19/1/2023	1709,7600	-2,20%	1741,3200	1741,3200	1706,8600	43.214.093	104.347.599,24
18/1/2023	1748,3101	0,26%	1745,9500	1753,7100	1741,0500	69.195.760	188.911.468,00
17/1/2023	1743,7800	0,59%	1736,5800	1748,7800	1730,0400	47.918.201	87.905.502,72
16/1/2023	1733,6200	1,33%	1715,5600	1734,4700	1714,0500	44.384.008	88.237.028,91
13/1/2023	1710,8700	0,43%	1703,5700	1713,3600	1700,4800	25.768.722	85.391.190,38
12/1/2023	1703,5900	0,06%	1705,0600	1706,7900	1697,7500	23.908.647	72.954.494,02
11/1/2023	1702,5900	0,25%	1700,2900	1707,9900	1693,7300	26.229.307	78.275.759,65
10/1/2023	1698,4000	-0,06%	1695,0800	1701,6100	1688,9300	31.955.667	79.772.582,48
09/1/2023	1699,5000	1,20%	1683,1700	1700,0100	1683,1700	42.224.312	139.847.160,36
05/1/2023	1679,3900	0,56%	1669,1600	1679,5900	1665,9700	24.054.832	60.899.637,78
04/1/2023	1669,9600	0,24%	1664,4200	1676,2800	1664,4200	18.255.684	54.312.578,95
03/1/2023	1665,9300	0,82%	1658,1900	1666,8800	1653,5100	17.000.118	48.574.730,78
02/1/2023	1652,3900	0,68%	1646,5400	1655,8100	1642,2100	9.424.864	17.691.968,41
30/12/2022	1641,1700	0,97%	1622,2200	1641,3600	1622,2200	13.165.003	59.916.162,46
29/12/2022	1625,3400	-0,32%	1628,7200	1629,5600	1621,6600	10.027.819	28.756.086,30
28/12/2022	1630,5700	0,06%	1629,0100	1632,2100	1624,9500	14.644.516	34.431.294,03
27/12/2022	1629,6400	0,22%	1627,4000	1633,8000	1626,7500	14.536.920	18.713.185,66
23/12/2022	1626,0900	-0,32%	1630,9600	1634,8100	1626,0900	13.670.046	33.340.873,41
22/12/2022	1631,3000	0,04%	1631,7000	1639,4100	1625,3101	17.745.511	34.110.999,85
21/12/2022	1630,7000	0,91%	1619,2000	1631,7700	1619,2000	14.306.234	41.503.411,01
20/12/2022	1615,9700	-0,11%	1611,0100	1619,2800	1607,3800	9.186.490	31.297.583,26
19/12/2022	1617,6700	0,51%	1605,7400	1618,3300	1605,7400	11.303.697	36.636.463,35
16/12/2022	1609,4900	-0,57%	1612,6801	1612,6801	1593,5500	28.365.200	85.172.433,02
15/12/2022	1618,7600	-0,71%	1628,7800	1634,2100	1615,5000	30.171.007	54.778.706,47
14/12/2022	1630,3000	0,34%	1627,4400	1631,8000	1622,3500	38.478.844	56.033.185,16
13/12/2022	1624,8200	0,83%	1613,9400	1626,4500	1612,7200	22.670.856	59.293.777,45
12/12/2022	1611,4200	-0,33%	1618,6700	1618,6700	1609,3300	18.970.980	36.855.399,61
09/12/2022	1616,8101	0,19%	1617,1400	1621,3199	1611,1600	13.827.019	44.349.243,40
08/12/2022	1613,7300	0,56%	1605,5300	1618,0100	1605,5300	17.794.365	53.996.775,19
07/12/2022	1604,7100	0,69%	1593,2700	1609,6400	1592,2100	38.245.153	82.130.850,46
06/12/2022	1593,7800	0,09%	1595,0500	1601,7800	1589,2300	25.643.356	65.688.159,01
05/12/2022	1592,3000	-0,08%	1597,0400	1597,0400	1574,9000	36.390.687	75.527.659,37
02/12/2022	1593,5601	-2,00%	1625,0800	1626,9100	1593,2600	28.310.281	85.401.975,63
01/12/2022	1626,0800	1,11%	1615,2200	1630,6900	1608,5500	21.866.115	82.398.113,25
30/11/2022	1608,2900	0,05%	1606,5000	1619,0900	1600,8800	63.421.374	280.852.532,89
29/11/2022	1607,5400	0,53%	1604,4900	1609,1500	1603,6500	18.420.297	58.318.508,48
28/11/2022	1599,0000	-1,15%	1613,7200	1615,7800	1598,4400	15.482.902	41.374.872,92
25/11/2022	1617,6600	-0,23%	1621,3600	1623,9800	1611,3100	17.680.531	46.290.175,85
24/11/2022	1621,4300	1,48%	1601,0300	1621,6600	1601,0300	18.816.145	53.462.983,62
23/11/2022	1597,8300	0,70%	1587,0900	1602,0400	1587,0900	26.024.507	64.768.239,08
22/11/2022	1586,6801	0,93%	1572,9399	1588,5601	1570,7700	20.526.925	56.428.362,76
21/11/2022	1572,1100	0,33%	1565,9400	1572,1900	1560,1600	10.829.294	32.992.398,20
18/11/2022	1567,0100	0,75%	1557,7800	1570,9800	1556,4399	15.879.946	47.391.438,41
17/11/2022	1555,3300	-0,43%	1564,5900	1570,4900	1549,1100	15.733.194	55.853.556,34
16/11/2022	1562,0500	-1,86%	1588,2700	1588,2700	1555,4000	27.288.358	92.164.670,28
15/11/2022	1591,6100	0,40%	1585,7100	1593,1600	1584,2400	31.478.739	73.040.850,44
14/11/2022	1585,3000	0,28%	1581,9900	1586,8600	1576,3100	15.788.324	48.946.360,02
11/11/2022	1580,8800	-0,13%	1597,7400	1603,0600	1575,9600	31.781.469	85.113.816,32
10/11/2022	1582,9100	0,80%	1564,3900	1585,7500	1561,0300	19.212.758	56.028.009,50
09/11/2022	1570,3400	0,48%	1561,7700	1570,3700	1550,8600	21.288.447	72.495.623,95
08/11/2022	1562,8400	0,25%	1565,3800	1574,3600	1556,9200	12.120.599	47.688.377,13
07/11/2022	1558,9000	0,71%	1545,7100	1560,4100	1545,7100	16.320.763	47.787.000,67
04/11/2022	1547,9700	2,01%	1518,5600	1548,1700	1518,5600	24.508.996	71.974.444,29
03/11/2022	1517,4399	-1,40%	1524,7600	1527,9301	1510,6600	12.860.429	47.165.260,92
02/11/2022	1539,0600	0,67%	1532,6800	1539,3800	1526,3700	12.791.938	43.138.397,40
01/11/2022	1528,8800	-0,56%	1541,5700	1544,3400	1523,9500	18.246.384	51.675.228,38
31/10/2022	1537,4200	1,57%	1516,9000	1537,4400	1516,9000	19.652.586	74.654.977,06
27/10/2022	1513,6700	-0,23%	1515,8100	1518,4500	1507,8900	11.096.745	40.663.940,02
26/10/2022	1517,1900	-0,07%	1521,4800	1522,6400	1511,2600	16.293.389	56.196.287,19
25/10/2022	1518,2200	-0,33%	1526,4900	1526,4900	1509,3000	15.795.468	57.298.248,07
24/10/2022	1523,3200	1,32%	1507,8600	1525,7000	1504,2400	16.145.091	50.060.453,56
21/10/2022	1503,5200	0,02%	1502,9200	1503,5200	1489,5800	11.844.291	41.147.560,52
20/10/2022	1503,1900	0,78%	1488,1600	1503,1900	1483,0100	14.720.135	45.145.530,30
19/10/2022	1491,5300	-0,22%	1492,3900	1496,7900	1483,5100	14.931.587	49.418.735,95
18/10/2022	1494,8900	1,00%	1487,5000	1496,3600	1485,6700	21.042.301	65.579.161,59
17/10/2022	1480,1400	1,24%	1463,0500	1482,5100	1462,9300	14.873.634	61.306.968,87
14/10/2022	1462,0100	2,00%	1450,4700	1473,2400	1450,4700	19.205.127	64.466.897,79
13/10/2022	1433,3800	-0,19%	1435,8500	1450,8700	1417,3000	12.393.110	46.407.715,92
12/10/2022	1436,0700	1,06%	1421,2400	1440,3800	1421,2400	17.614.499	49.967.254,00
11/10/2022	1421,0200	-0,69%	1428,4000	1433,0300	1420,9000	9.827.322	35.106.108,16
10/10/2022	1430,9100	0,07%	1424,7400	1432,6700	1413,0200	7.990.254	31.944.194,47
07/10/2022	1429,9300	-0,32%	1434,4600	1443,2000	1429,5300	12.569.681	41.910.591,85
06/10/2022	1434,5500	-0,30%	1444,5800	1450,7700	1434,5500	15.046.101	45.059.180,00
05/10/2022	1438,8600	-0,48%	1444,5700	1448,2100	1437,2400	12.490.826	43.939.998,64
04/10/2022	1445,8100	2,35%	1423,4200	1447,1400	1422,8000	18.624.298	50.364.961,72
03/10/2022	1412,6000	1,42%	1391,8200	1413,6400	1382,8200	11.834.867	36.808.693,87
30/9/2022	1392,7700	0,56%	1387,8900	1398,5300	1387,6500	20.589.694	69.081.081,81
29/9/2022	1384,9700	-0,37%	1391,0500	1398,6300	1384,6899	14.188.125	51.136.700,13
28/9/2022	1390,1700	-0,88%	1394,5000	1401,9300	1375,4800	20.742.440	65.954.095,70
27/9/2022	1402,4500	-9,83%	1403,5100	1414,6400	1402,4500	19.593.446	60.951.783,40
26/9/2022	1555,3300	10,94%	1564,5900	1570,4900	1549,1100	15.733.194	51.869.342,45
23/9/2022	1401,9100	-2,39%	1433,7900	1439,6500	1397,7900	23.298.214	59.875.589,80
22/9/2022	1436,1700	-1,05%	1437,2800	1452,8900	1435,6800	15.472.770	46.774.925,94
21/9/2022	1451,4800	-0,90%	1453,0500	1457,6900	1441,0700	18.369.869	42.167.320,31
20/9/2022	1464,7200	0,06%	1468,6400	1479,0700	1464,6000	14.064.927	41.078.057,72
19/9/2022	1463,8400	-0,34%	1460,3600	1467,1600	1453,0500	9.093.358	25.697.332,19
16/9/2022	1468,7800	-0,36%	1467,5000	1472,7500	1458,9500	36.974.599	113.669.244,04
15/9/2022	1474,1500	0,31%	1474,4600	1489,1700	1474,1500	22.073.747	58.591.556,16
14/9/2022	1469,5800	-0,49%	1463,0200	1473,4800	1462,4500	19.935.272	57.755.612,18
13/9/2022	1476,7800	-1,07%	1498,7200	1500,5000	1474,3200	21.564.864	56.577.527,65
12/9/2022	1492,7400	0,95%	1485,2500	1500,7800	1485,2500	15.963.991	49.590.017,83
09/9/2022	1478,7200	1,93%	1461,4300	1485,9800	1461,4300	31.219.628	68.559.434,57
08/9/2022	1450,7000	0,42%	1449,5700	1460,7700	1444,1200	23.456.781	61.775.205,51
07/9/2022	1444,6400	-1,49%	1454,8400	1467,5500	1438,1100	24.795.284	69.879.623,92
06/9/2022	1466,4200	0,67%	1464,8500	1475,1300	1454,6000	9.811.145	26.780.512,09
05/9/2022	1456,6400	-1,76%	1473,2900	1473,2900	1454,5100	26.605.821	69.012.002,13
02/9/2022	1482,7800	0,19%	1485,1700	1493,9300	1468,3800	24.546.183	67.274.453,28
01/9/2022	1479,9500	-1,54%	1492,9200	1500,2100	1479,1300	19.799.789	62.454.820,53
31/8/2022	1503,1100	0,08%	1501,8600	1509,7600	1499,3900	24.899.615	87.579.479,51
30/8/2022	1501,9500	-1,45%	1530,1900	1543,3100	1501,9500	17.833.858	51.942.808,27
29/8/2022	1523,9800	-2,81%	1557,7900	1558,4300	1517,2400	29.120.943	60.551.345,67
26/8/2022	1568,0700	-0,27%	1569,9000	1571,6200	1559,0000	9.925.984	32.815.990,89
25/8/2022	1572,2500	0,42%	1573,6100	1580,7700	1568,0900	17.266.777	57.535.418,43
24/8/2022	1565,6600	0,12%	1560,1400	1566,7500	1546,0400	31.871.404	61.585.312,50
23/8/2022	1563,8300	-0,55%	1569,4400	1575,2800	1563,1100	21.139.325	50.043.395,80
22/8/2022	1572,5100	-0,31%	1577,3000	1577,3000	1562,9800	26.990.872	59.010.864,00
19/8/2022	1577,3300	0,17%	1570,7100	1582,9600	1566,4700	27.832.072	83.549.298,86
18/8/2022	1574,6500	0,37%	1563,4700	1575,0000	1560,5300	20.515.293	49.057.964,25
17/8/2022	1568,7900	0,13%	1564,8900	1571,7400	1557,4600	27.202.514	54.745.214,13
16/8/2022	1566,7900	1,65%	1544,1200	1566,8100	1543,6200	43.817.995	80.179.488,41
12/8/2022	1541,4100	-0,45%	1545,5800	1546,7900	1532,4100	18.448.642	44.152.233,41
11/8/2022	1548,4400	0,83%	1544,3500	1552,3700	1537,2900	15.576.710	40.688.822,83
10/8/2022	1535,6300	1,86%	1505,2300	1537,3600	1505,2300	16.882.692	38.121.042,54
09/8/2022	1507,6600	-0,09%	1509,4000	1517,3600	1503,1000	14.619.644	33.067.765,55
08/8/2022	1509,0700	1,31%	1488,3800	1509,5500	1485,5900	17.257.452	38.465.331,38
05/8/2022	1489,6100	-2,11%	1522,5300	1526,4200	1486,8000	28.316.015	54.896.978,24
04/8/2022	1521,6700	-0,31%	1530,4700	1537,5000	1518,9300	27.397.936	54.708.868,52
03/8/2022	1526,4500	0,05%	1523,8600	1530,4400	1519,6700	41.903.459	71.348.409,10
02/8/2022	1525,7200	0,70%	1511,2300	1525,9000	1503,9400	28.738.267	57.429.088,39
01/8/2022	1515,1800	1,50%	1500,2500	1524,1100	1498,9500	31.722.891	58.469.331,84
29/7/2022	1492,8000	1,37%	1479,3300	1493,1400	1479,3300	20.452.396	50.470.495,28
28/7/2022	1472,5600	0,56%	1470,1700	1477,2500	1466,2500	19.572.974	41.037.051,10
27/7/2022	1464,3800	0,67%	1460,9200	1465,7800	1458,5100	19.387.023	38.074.913,30
26/7/2022	1454,5800	0,05%	1455,0000	1457,8100	1448,7700	11.554.408	33.590.691,07
25/7/2022	1453,9200	-0,11%	1456,1500	1462,2700	1449,4900	11.468.037	29.735.250,81
22/7/2022	1455,4800	0,47%	1451,3300	1466,9200	1445,4100	19.408.470	48.943.256,11
21/7/2022	1448,7100	1,32%	1432,7900	1452,4200	1432,4500	21.196.144	48.672.012,33
20/7/2022	1429,7900	1,14%	1422,8200	1440,1400	1422,2000	20.806.049	51.455.278,28
19/7/2022	1413,6400	0,24%	1408,9500	1414,1900	1399,2400	13.429.208	33.142.018,85
18/7/2022	1410,3100	1,41%	1399,6100	1411,2600	1399,6100	9.759.624	27.436.238,08
15/7/2022	1390,7300	-0,23%	1396,2500	1402,5500	1388,8500	11.471.153	33.736.091,41
14/7/2022	1393,8700	-0,85%	1407,9400	1415,2000	1383,5000	20.975.091	59.043.475,46
13/7/2022	1405,8800	1,09%	1393,2600	1414,4900	1390,0100	17.684.483	41.231.451,05
12/7/2022	1390,6800	0,64%	1376,7700	1394,2400	1371,2900	25.079.024	47.789.526,23
11/7/2022	1381,8900	-1,57%	1395,2600	1398,8500	1380,6700	21.814.920	39.125.082,27
08/7/2022	1403,9200	0,87%	1398,9300	1409,9800	1396,1100	66.999.077	83.502.085,24
07/7/2022	1391,8101	2,68%	1373,4200	1397,5900	1369,9700	39.729.237	72.208.067,73
06/7/2022	1355,4600	-0,06%	1369,3400	1378,1100	1355,4600	38.222.518	74.123.053,88
05/7/2022	1356,2500	-3,21%	1401,6000	1406,2700	1354,7900	35.691.961	79.999.075,69
04/7/2022	1401,2500	0,07%	1402,6400	1412,8600	1394,3300	18.066.597	39.219.997,83
01/7/2022	1400,2500	-0,21%	1412,9500	1419,9700	1396,4000	19.463.223	55.201.859,34
30/6/2022	1403,2500	-1,40%	1420,2900	1420,2900	1402,5800	26.447.623	75.038.747,64
29/6/2022	1423,1800	-0,21%	1422,6900	1432,1700	1413,3200	17.002.461	66.050.604,87
28/6/2022	1426,1900	0,09%	1426,7000	1436,4900	1417,4300	13.922.029	46.715.415,29
27/6/2022	1424,9100	-1,36%	1453,2700	1464,1000	1421,8100	15.885.041	39.839.440,51
24/6/2022	1444,5500	-0,03%	1451,9900	1459,6800	1442,3100	25.637.067	63.524.900,50
23/6/2022	1444,9600	-0,03%	1445,0100	1458,2300	1440,3100	26.327.584	52.245.084,10
22/6/2022	1445,3900	-0,50%	1443,5100	1447,6700	1433,8000	21.750.465	49.538.255,52
21/6/2022	1452,6700	1,07%	1445,3500	1462,3000	1445,0700	19.380.930	54.423.360,85
20/6/2022	1437,2400	0,77%	1430,7300	1443,3600	1430,7300	12.392.690	39.870.241,45
17/6/2022	1426,1900	1,27%	1409,8000	1442,4000	1407,1100	79.732.291	169.422.143,75
16/6/2022	1408,2500	-2,82%	1446,4900	1446,4900	1405,3500	26.369.414	79.945.249,01
15/6/2022	1449,1300	1,96%	1425,6700	1450,1700	1425,6700	28.417.988	75.276.736,77
14/6/2022	1421,3300	-4,60%	1475,2300	1475,2300	1413,9400	39.226.529	114.295.513,25
10/6/2022	1489,9200	-2,72%	1518,6300	1518,6300	1484,9800	29.956.162	82.074.572,45
09/6/2022	1531,5200	-0,80%	1539,9000	1551,0000	1529,1800	14.654.917	58.212.898,68
08/6/2022	1543,9300	0,27%	1540,9300	1547,7100	1536,9400	16.811.637	61.601.403,08
07/6/2022	1539,7200	-0,94%	1549,7200	1552,4200	1532,6200	17.682.898	55.287.883,90
06/6/2022	1554,3500	0,38%	1549,5300	1561,2700	1549,5300	14.103.566	48.020.408,30
03/6/2022	1548,4900	0,80%	1540,9300	1551,1500	1540,9300	16.970.067	48.652.535,28
02/6/2022	1536,2600	-0,93%	1555,1700	1556,4200	1536,2600	25.292.019	67.130.576,16
01/6/2022	1550,6700	1,04%	1539,9000	1557,2600	1537,8900	31.750.177	91.333.247,83
31/5/2022	1534,6900	-0,12%	1536,5300	1541,6600	1527,0300	135.706.208	520.386.062,09
30/5/2022	1536,5900	0,07%	1542,5500	1552,7400	1534,2000	24.483.611	76.902.923,38
27/5/2022	1535,5500	0,46%	1536,1100	1538,6100	1529,8300	30.402.838	82.782.322,65
26/5/2022	1528,5000	1,60%	1510,2200	1531,3900	1509,5700	31.602.121	79.301.030,63
25/5/2022	1504,4800	1,15%	1489,2900	1510,4100	1489,2900	19.325.254	67.540.082,47
24/5/2022	1487,3300	0,42%	1480,4700	1498,5900	1477,0600	22.818.380	64.850.739,26
23/5/2022	1481,0700	-0,03%	1494,1500	1502,0300	1477,3400	28.963.857	80.613.518,69
20/5/2022	1481,5500	1,04%	1469,6100	1484,5500	1469,6100	29.028.419	80.455.888,85
19/5/2022	1466,2800	-1,79%	1478,0000	1478,0000	1444,1800	41.356.933	121.488.450,26
18/5/2022	1493,0500	-0,12%	1498,8900	1500,5200	1489,3800	27.212.764	83.515.404,99
17/5/2022	1494,8900	0,98%	1490,0200	1501,0000	1490,0200	31.451.855	88.880.532,83
16/5/2022	1480,3800	-0,88%	1492,2700	1500,8400	1473,2700	27.581.701	83.059.161,16
13/5/2022	1493,5600	2,44%	1467,5400	1504,7800	1467,5400	36.253.362	118.579.317,20
12/5/2022	1458,0300	-1,87%	1473,3199	1480,3300	1454,7000	42.659.029	100.854.110,04
11/5/2022	1485,8800	0,21%	1485,6900	1511,0200	1480,8100	34.065.795	85.068.138,94
10/5/2022	1482,7800	0,19%	1480,4300	1504,3000	1462,0800	36.159.773	102.638.971,95
09/5/2022	1479,9000	-0,87%	1485,1899	1498,2700	1474,3300	28.406.425	82.463.717,49
06/5/2022	1492,9300	-2,45%	1517,0500	1517,0500	1488,2800	38.724.741	111.514.483,02
05/5/2022	1530,3500	-1,32%	1564,8900	1576,6899	1530,2800	22.086.043	71.291.678,50
04/5/2022	1550,8200	-0,01%	1555,2600	1557,2200	1541,5600	17.850.305	60.766.126,08
03/5/2022	1550,9900	-2,38%	1585,9800	1587,4700	1537,1500	34.299.133	109.237.666,33
29/4/2022	1588,8400	-0,29%	1595,8200	1603,8000	1583,0100	22.484.216	77.113.146,03
28/4/2022	1593,3900	0,71%	1593,6700	1607,0300	1587,6700	18.696.074	71.069.108,97
27/4/2022	1582,1800	-2,15%	1605,3400	1605,3400	1573,8300	29.314.415	91.440.208,42
26/4/2022	1616,9400	-1,13%	1625,0700	1637,7600	1614,4700	30.799.624	110.427.067,91
21/4/2022	1635,3600	1,05%	1623,4200	1639,2700	1623,4200	43.582.171	121.088.667,42
20/4/2022	1618,3500	1,54%	1600,0400	1624,5900	1597,3300	42.010.369	184.308.857,47
19/4/2022	1593,7800	0,81%	1584,4600	1596,4100	1576,4300	22.336.642	100.782.835,23
14/4/2022	1580,9600	-0,57%	1591,7100	1596,7300	1579,5600	20.563.894	70.744.608,18
13/4/2022	1589,9700	0,31%	1583,4600	1596,4900	1581,9800	18.177.901	71.045.696,07
12/4/2022	1585,1100	0,42%	1561,7000	1589,0500	1560,1600	30.383.104	92.318.604,80
11/4/2022	1578,4900	1,24%	1561,6300	1579,1300	1556,4200	22.515.401	68.891.184,03
08/4/2022	1559,1100	1,78%	1539,1000	1562,7100	1539,1000	25.464.461	75.331.075,54
07/4/2022	1531,8900	0,75%	1524,9700	1537,6400	1522,9500	16.084.754	49.373.913,47
06/4/2022	1520,4500	-0,95%	1530,7300	1533,5200	1517,9400	21.893.716	65.008.159,75
05/4/2022	1535,0300	-0,09%	1540,4500	1549,8300	1531,3800	21.810.992	70.569.731,04
04/4/2022	1536,3900	0,31%	1527,8400	1539,5500	1524,2000	15.193.060	48.289.778,75
01/4/2022	1531,6300	1,28%	1509,8700	1531,6300	1509,8700	14.108.931	53.518.946,95
31/3/2022	1512,2900	-0,59%	1527,7300	1535,7300	1512,2900	23.111.213	73.137.351,02
30/3/2022	1521,3000	-0,59%	1523,5900	1533,4100	1509,0600	21.384.519	73.406.830,63
29/3/2022	1530,3600	3,25%	1492,7900	1535,6800	1492,7900	37.557.302	97.442.084,76
28/3/2022	1482,2400	2,24%	1458,1500	1487,3500	1458,1500	23.125.532	86.394.917,00
24/3/2022	1449,7900	-1,38%	1477,4200	1478,6100	1449,7900	17.645.016	61.184.538,02
23/3/2022	1470,0300	-1,46%	1495,0100	1501,7700	1458,6700	17.695.228	64.282.551,11
22/3/2022	1491,7900	0,96%	1485,9700	1491,7900	1478,1300	15.474.576	47.464.784,41
21/3/2022	1477,6700	-0,41%	1490,9300	1496,4000	1470,0600	15.900.461	43.078.294,49
18/3/2022	1483,7500	0,09%	1483,6400	1485,2000	1466,1900	40.748.981	123.708.964,50
17/3/2022	1482,4400	-1,13%	1510,2600	1511,1900	1470,7900	50.676.153	109.863.261,43
16/3/2022	1499,4399	5,67%	1429,5699	1500,0100	1429,5699	45.444.235	110.367.894,59
15/3/2022	1418,9300	-0,59%	1420,7100	1430,5800	1401,0500	26.663.876	65.488.632,61
14/3/2022	1427,2800	0,25%	1431,2800	1461,2800	1427,2200	31.688.182	62.334.054,58
11/3/2022	1423,7300	3,05%	1387,9600	1439,0400	1386,9200	53.586.767	102.698.493,99
10/3/2022	1381,6300	-2,37%	1419,0500	1425,1700	1379,6000	50.583.931	105.815.128,21
09/3/2022	1415,1600	4,22%	1372,1600	1422,2800	1372,1600	47.063.288	110.103.377,45
08/3/2022	1357,8800	-3,90%	1401,3600	1401,3600	1356,4500	75.513.741	155.324.597,41
04/3/2022	1413,0500	-3,85%	1455,6500	1455,6500	1403,1000	46.347.806	107.586.657,16
03/3/2022	1469,5800	0,30%	1473,1300	1483,6500	1460,9000	35.497.685	85.451.131,00
02/3/2022	1465,2500	-1,66%	1479,8400	1482,5100	1433,3700	84.851.502	174.650.171,41
01/3/2022	1489,9700	-2,82%	1529,9400	1530,6000	1477,4800	48.668.924	105.954.491,64
28/2/2022	1533,1400	-3,85%	1579,5600	1579,5600	1509,9300	75.162.960	176.066.726,97
25/2/2022	1594,4700	4,38%	1542,7700	1599,5400	1542,7700	48.850.031	121.499.750,15
24/2/2022	1527,5200	-6,42%	1616,6000	1616,6000	1517,9900	62.533.837	159.792.784,58
23/2/2022	1632,2500	0,53%	1624,5000	1637,6100	1622,8000	19.716.100	69.412.686,46
22/2/2022	1623,5800	-0,54%	1610,3500	1627,0600	1597,6300	28.107.657	78.105.520,00
21/2/2022	1632,3300	-0,70%	1649,1200	1658,2300	1627,4900	19.704.881	50.174.811,74
18/2/2022	1643,7900	0,06%	1641,0900	1649,3000	1635,0400	17.087.385	46.640.344,31
17/2/2022	1642,8300	-0,85%	1656,2300	1656,8500	1639,9300	18.316.275	54.735.697,91
16/2/2022	1656,9900	0,18%	1665,3000	1673,6100	1651,7400	39.583.606	92.661.141,51
15/2/2022	1653,9800	1,17%	1639,2900	1660,3400	1639,2900	29.506.992	94.776.145,86
14/2/2022	1634,8000	-2,10%	1650,2300	1650,2300	1609,2600	45.265.396	129.923.640,99
11/2/2022	1669,8700	0,73%	1653,9700	1670,0300	1643,8500	53.785.520	119.363.420,89
10/2/2022	1657,7500	0,39%	1654,8600	1664,1700	1647,2600	41.149.569	98.543.885,53
09/2/2022	1651,3400	1,94%	1639,4300	1652,0600	1634,1100	51.115.975	122.763.230,92
08/2/2022	1619,9300	0,42%	1615,0000	1620,4800	1602,5800	47.608.159	114.579.601,98
07/2/2022	1613,1100	-0,73%	1626,7100	1628,9600	1613,1100	30.648.864	79.810.700,73
04/2/2022	1624,9900	-0,12%	1629,3600	1636,0800	1617,7700	28.371.338	70.588.675,32
03/2/2022	1626,9400	-0,90%	1639,8000	1641,5100	1625,4200	21.209.767	48.611.942,35
02/2/2022	1641,7100	0,72%	1632,8600	1643,6200	1632,8600	23.237.029	62.258.653,34
01/2/2022	1629,9400	1,24%	1617,0700	1633,0800	1617,0700	38.257.890	88.190.155,31
31/1/2022	1609,9200	1,34%	1603,9800	1615,3800	1603,5700	38.373.543	82.176.293,59
28/1/2022	1588,6900	-1,09%	1601,7400	1606,5700	1577,9800	29.827.959	87.506.069,94
27/1/2022	1606,1500	0,17%	1593,6700	1607,8000	1588,5400	24.930.786	65.400.647,10
26/1/2022	1603,3700	2,15%	1581,4900	1604,0100	1581,4900	34.985.056	88.267.462,16
25/1/2022	1569,6700	-0,16%	1578,3200	1586,2900	1567,0500	31.791.605	73.813.146,33
24/1/2022	1572,2200	-2,79%	1616,9300	1617,7400	1568,8100	40.947.735	86.688.129,65
21/1/2022	1617,3800	-1,58%	1630,8600	1632,6700	1612,1700	50.178.594	100.426.448,45
20/1/2022	1643,3600	0,62%	1635,8800	1646,7800	1629,9800	31.221.194	80.510.535,15
19/1/2022	1633,1600	0,74%	1617,0600	1634,4800	1615,8500	22.904.388	61.237.647,85
18/1/2022	1621,1200	-1,22%	1634,4300	1635,8500	1617,7300	21.746.014	62.800.765,61
17/1/2022	1641,1100	0,00%	1633,1700	1646,5200	1633,1700	23.062.734	50.082.524,46

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.%