Συνεχης ενημερωση

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

4.351,45

6,89 (0,16%)

Άνοιγμα 4.337,73
Υψηλό 4.366,29
Χαμηλό 4.320,07

Όγκος 119.097.276
Τζίρος 603.061.934 €
Πράξεις 63.324

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,61%	2231,7500	2243,9100	2220,4600	43.571.964	163.565.242,26
07/6/2023	2230,3800	0,47%	2224,0900	2242,1000	2218,0500	59.335.654	178.167.513,51
06/6/2023	2219,9400	2,41%	2172,8100	2219,9400	2172,8100	35.328.106	140.122.031,62
02/6/2023	2167,6700	0,73%	2158,7600	2170,4000	2155,3300	21.379.346	85.287.567,45
01/6/2023	2152,0000	-0,79%	2176,3300	2191,2400	2152,0000	24.123.872	108.814.776,74
31/5/2023	2169,0800	-0,51%	2183,5500	2183,5500	2164,5200	54.377.821	318.677.703,04
30/5/2023	2180,1800	-0,90%	2202,7500	2205,8300	2172,1500	19.471.270	88.128.194,14
29/5/2023	2199,9800	1,25%	2185,8300	2207,1300	2172,9200	20.985.252	94.235.552,59
26/5/2023	2172,7400	1,54%	2150,1600	2182,1600	2150,1600	40.720.990	148.395.039,78
25/5/2023	2139,8800	1,15%	2122,4300	2149,8300	2117,3300	28.155.535	113.765.762,31
24/5/2023	2115,4800	-1,12%	2135,1700	2135,1700	2112,8800	37.683.211	145.179.682,17
23/5/2023	2139,4000	0,33%	2140,5500	2163,8300	2129,6300	59.319.497	220.353.475,66
22/5/2023	2132,3200	6,09%	2019,4600	2160,2400	2019,4200	101.810.663	359.875.453,73
19/5/2023	2009,8700	0,19%	2004,9900	2013,7000	1998,7600	25.681.009	93.661.052,93
18/5/2023	2005,9700	-0,37%	2015,5600	2022,6000	2005,9700	16.335.970	63.487.895,01
17/5/2023	2013,4400	-0,18%	2015,8400	2023,1500	2011,0100	21.344.157	77.551.668,19
16/5/2023	2017,1200	1,32%	1992,4300	2019,2700	1981,4200	27.111.353	95.490.193,01
15/5/2023	1990,8600	-0,10%	1994,3900	2008,0900	1990,7700	17.814.712	82.125.175,06
12/5/2023	1992,8300	0,03%	1993,0300	2000,8500	1983,5200	16.532.146	70.843.170,26
11/5/2023	1992,2200	-0,76%	2011,2000	2015,4500	1989,1800	21.146.962	72.118.802,93
10/5/2023	2007,5200	0,71%	1993,8100	2009,0100	1992,2500	22.403.964	84.479.512,91
09/5/2023	1993,3000	0,14%	1998,9400	2002,2800	1986,6800	23.695.385	78.531.121,45
08/5/2023	1990,4600	0,96%	1976,8700	1996,3800	1974,2900	20.892.611	71.745.019,03
05/5/2023	1971,5700	1,15%	1953,6500	1976,2400	1953,6500	21.746.550	68.879.583,79
04/5/2023	1949,0800	0,24%	1937,7500	1955,9400	1937,7500	17.952.396	64.876.533,17
03/5/2023	1944,4500	0,78%	1930,2400	1945,7300	1929,2400	15.395.723	71.463.376,41
02/5/2023	1929,4200	0,23%	1926,0400	1931,1500	1908,4200	19.333.368	65.245.380,52
28/4/2023	1925,0200	-0,99%	1947,2000	1951,5200	1922,8800	17.379.477	56.173.105,69
27/4/2023	1944,3600	-0,04%	1941,6300	1949,0400	1939,0800	11.864.420	56.307.399,31
26/4/2023	1945,0900	0,54%	1930,2700	1945,0900	1914,4100	18.473.649	63.491.727,10
25/4/2023	1934,6300	-1,35%	1954,7900	1955,9400	1932,0900	24.592.304	65.793.091,32
24/4/2023	1961,0500	-0,47%	1974,6300	1979,6500	1954,7600	13.519.348	50.151.002,76
21/4/2023	1970,2300	0,43%	1963,3400	1971,4200	1956,7600	28.477.339	82.410.549,89
20/4/2023	1961,7900	-0,41%	1963,6800	1970,3000	1952,7100	97.146.972	79.290.556,11
19/4/2023	1969,8300	-0,82%	1989,6300	1990,6200	1962,0700	111.462.389	94.923.658,70
18/4/2023	1986,1100	1,59%	1971,0600	1990,7100	1970,4600	53.782.677	132.849.495,37
13/4/2023	1955,0800	0,63%	1952,3800	1956,6100	1945,7700	28.755.474	93.578.686,05
12/4/2023	1942,9000	0,29%	1944,9700	1952,2500	1940,3600	24.141.585	101.576.513,64
11/4/2023	1937,2800	1,75%	1915,3200	1938,2500	1915,2300	32.958.787	103.994.554,61
06/4/2023	1904,0500	0,40%	1896,2700	1909,4200	1896,2700	13.191.631	45.268.246,96
05/4/2023	1896,4800	0,04%	1890,5500	1899,3000	1885,7000	27.183.056	57.516.111,47
04/4/2023	1895,7600	0,10%	1895,1300	1914,3800	1894,2300	28.857.135	85.215.851,89
03/4/2023	1893,8300	1,29%	1873,7400	1898,4600	1873,7400	22.292.244	64.702.617,37
31/3/2023	1869,6400	0,84%	1854,9800	1872,5700	1852,2900	25.454.985	89.840.922,36
30/3/2023	1854,1300	1,47%	1842,5500	1855,4700	1842,3900	24.552.293	66.280.587,77
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	0,00%	1480,4700	1498,5900	1477,0600	22.818.380	64.850.739,26

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%