Συνεχης ενημερωση

FTSE ΧΑ ΑΣΦΑΛΕΙΕΣ (ΔΑΣ)

2.957,99

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
16/6/2023	2957,9900	-0,51%	2980,9200	2980,9200	2935,0600	350	1.350,10
15/6/2023	2973,2800	-0,51%	2996,2100	2996,2100	2942,7000	970	3.741,50
14/6/2023	2988,5600	0,51%	2980,9200	2996,2100	2950,3500	1.955	7.623,85
13/6/2023	2973,2800	2,37%	2942,7000	2973,2800	2850,9800	4.318	16.483,95
12/6/2023	2904,4900	1,88%	2896,8400	2919,7700	2896,8400	4.574	17.382,09
09/6/2023	2850,9800	1,63%	2789,8400	2881,5600	2789,8400	3.145	11.629,50
08/6/2023	2805,1200	0,27%	2828,0500	2828,0500	2751,6200	1.250	4.514,50
07/6/2023	2797,4800	-2,40%	2889,2000	2889,2000	2759,2600	2.147	7.855,27
06/6/2023	2866,2700	1,35%	2881,5600	2881,5600	2866,2700	100	375,10
02/6/2023	2828,0500	1,65%	2721,0500	2881,5600	2721,0500	618	2.282,48
01/6/2023	2782,1900	-1,89%	2797,4800	2797,4800	2751,6200	388	1.411,72
31/5/2023	2835,7000	0,82%	2873,9100	2873,9100	2812,7700	1.200	4.435,80
30/5/2023	2812,7700	-1,60%	2835,7000	2835,7000	2805,1200	966	3.562,33
29/5/2023	2858,6300	1,08%	2835,7000	2866,2700	2835,7000	410	1.531,50
26/5/2023	2828,0500	1,93%	2820,4100	2828,0500	2789,8400	1.041	3.829,55
25/5/2023	2774,5500	2,83%	2751,6200	2782,1900	2751,6200	201	726,14
24/5/2023	2698,1200	-1,94%	2682,8300	2751,6200	2682,8300	940	3.321,55
23/5/2023	2751,6200	1,41%	2751,6200	2751,6200	2751,6200	100	360,00
22/5/2023	2713,4000	0,57%	2751,6200	2812,7700	2713,4000	2.040	7.355,60
19/5/2023	2698,1200	-1,40%	2728,6900	2728,6900	2690,4700	305	1.079,85
18/5/2023	2736,3300	0,28%	2751,6200	2751,6200	2736,3300	100	358,30
17/5/2023	2728,6900	2,59%	2675,1900	2728,6900	2675,1900	740	2.628,85
16/5/2023	2659,9000	-0,57%	2659,9000	2667,5400	2659,9000	258	899,02
15/5/2023	2675,1900	-1,13%	2743,9800	2743,9800	2675,1900	8.855	31.022,75
12/5/2023	2705,7600	0,28%	2690,4700	2705,7600	2682,8300	1.794	6.312,26
11/5/2023	2698,1200	-1,94%	2713,4000	2713,4000	2675,1900	1.205	4.248,05
10/5/2023	2751,6200	0,00%	2812,7700	2812,7700	2751,6200	100	360,40
09/5/2023	2751,6200	0,56%	2751,6200	2751,6200	2751,6200	530	1.908,00
08/5/2023	2736,3300	1,13%	2751,6200	2751,6200	2682,8300	767	2.743,07
05/5/2023	2705,7600	0,57%	2675,1900	2705,7600	2675,1900	4.415	15.491,50
04/5/2023	2690,4700	-0,57%	2743,9800	2743,9800	2690,4700	750	2.640,80
03/5/2023	2705,7600	0,85%	2675,1900	2705,7600	2675,1900	175	619,10
02/5/2023	2682,8300	0,29%	2820,4100	2820,4100	2682,8300	2.034	7.141,24
28/4/2023	2675,1899	-2,23%	2828,0500	2828,0500	2652,2600	5.239	18.377,55
27/4/2023	2736,3300	-0,83%	2797,4800	2797,4800	2721,0500	528	1.891,88
26/4/2023	2759,2600	-0,55%	2805,1200	2805,1200	2736,3300	310	1.120,59
25/4/2023	2774,5500	-1,63%	2774,5500	2774,5500	2774,5500	292	1.060,56
24/4/2023	2820,4100	0,55%	2820,4100	2820,4100	2766,9100	90	330,40
21/4/2023	2805,1200	-0,54%	2805,1200	2805,1200	2805,1200	100	367,60
20/4/2023	2820,4100	0,00%	2782,1900	2820,4100	2782,1900	100	367,44
19/4/2023	2820,4100	-1,07%	2881,5600	2881,5600	2805,1200	560	2.095,80
18/4/2023	2850,9800	0,81%	2904,4900	2904,4900	2820,4100	100	372,00
13/4/2023	2828,0500	0,00%	2858,6300	2858,6300	2789,8400	173	638,50
12/4/2023	2828,0500	1,37%	2828,0500	2835,7000	2766,9100	5.130	18.900,57
11/4/2023	2789,8400	0,83%	2858,6300	2858,6300	2766,9100	820	2.995,60
06/4/2023	2766,9100	-0,28%	2828,0500	2828,0500	2728,6900	650	2.347,30
05/4/2023	2774,5500	1,11%	2751,6200	2782,1900	2713,4000	31.961	115.084,44
04/4/2023	2743,9800	-0,28%	2713,4000	2743,9800	2705,7600	710	2.534,50
03/4/2023	2751,6200	-0,55%	2797,4800	2797,4800	2705,7600	320	1.151,88
31/3/2023	2766,9100	0,00%	2858,6300	2858,6300	2751,6200	580	2.095,70
30/3/2023	2766,9100	0,00%	2782,1900	2782,1900	2705,7600	496	1.776,68
29/3/2023	2766,9100	-1,09%	2828,0500	2828,0500	2721,0500	340	1.222,14
28/3/2023	2797,4800	0,55%	2721,0500	2797,4800	2721,0500	100	364,80
27/3/2023	2782,1900	0,55%	2812,7700	2812,7700	2766,9100	305	1.108,40
24/3/2023	2766,9100	-0,55%	2828,0500	2828,0500	2675,1900	1.056	3.729,60
23/3/2023	2782,1900	-0,55%	2812,7700	2812,7700	2766,9100	395	1.434,20
22/3/2023	2797,4800	0,55%	2797,4800	2797,4800	2751,6200	230	829,80
21/3/2023	2782,1900	1,11%	2766,9100	2782,1900	2721,0500	2.566	9.253,44
20/3/2023	2751,6200	-1,64%	2751,6200	2751,6200	2736,3300	2.180	7.846,60
17/3/2023	2797,4800	-0,54%	2858,6300	2858,6300	2797,4800	100	366,80
16/3/2023	2812,7700	0,00%	2873,9100	2873,9100	2782,1900	610	2.239,60
15/3/2023	2812,7700	-0,54%	2873,9100	2873,9100	2782,1900	29.506	109.133,42
14/3/2023	2828,0500	0,54%	2873,9100	2873,9100	2812,7700	610	2.255,60
13/3/2023	2812,7700	0,00%	2766,9100	2812,7700	2751,6200	770	2.786,80
10/3/2023	2812,7700	-0,54%	2812,7700	2812,7700	2812,7700	110	405,20
09/3/2023	2828,0500	-0,54%	2812,7700	2828,0500	2812,7700	202	746,24
08/3/2023	2843,3400	0,00%	2828,0500	2843,3400	2828,0500	100	371,00
07/3/2023	2843,3400	1,09%	2858,6300	2858,6300	2797,4800	1.080	3.986,14
06/3/2023	2812,7700	0,00%	2858,6300	2858,6300	2766,9100	1.190	4.385,60
03/3/2023	2812,7700	-2,13%	2889,2000	2889,2000	2812,7700	1.680	6.247,20
02/3/2023	2873,9100	0,00%	2828,0500	2873,9100	2828,0500	556	2.069,04
01/3/2023	2873,9100	-1,57%	2965,6300	2965,6300	2843,3400	3.570	13.350,20
28/2/2023	2919,7700	-1,04%	2904,4900	2919,7700	2828,0500	4.916	18.349,60
24/2/2023	2950,3500	0,52%	3011,4900	3011,4900	2873,9100	247	939,20
23/2/2023	2935,0600	-1,54%	2996,2100	2996,2100	2904,4900	443	1.693,04
22/2/2023	2980,9200	0,00%	2919,7700	2980,9200	2889,2000	599	2.279,74
21/2/2023	2980,9200	1,04%	2996,2100	3011,4900	2950,3500	620	2.411,60
20/2/2023	2950,3500	0,00%	2980,9200	2996,2100	2950,3500	455	1.771,42
17/2/2023	2950,3500	-0,52%	2996,2100	2996,2100	2950,3500	1.010	3.899,20
16/2/2023	2965,6300	0,00%	3011,4900	3011,4900	2950,3500	1.210	4.693,40
15/2/2023	2965,6300	0,00%	3011,4900	3011,4900	2889,2000	1.641	6.227,60
14/2/2023	2965,6300	-1,52%	3042,0700	3042,0700	2950,3500	1.413	5.488,44
13/2/2023	3011,4900	5,35%	2904,4900	3026,7800	2873,9100	18.760	72.458,94
10/2/2023	2858,6300	-2,60%	2950,3500	2950,3500	2843,3400	574	2.159,36
09/2/2023	2935,0600	0,00%	2950,3500	2950,3500	2919,7700	511	1.959,64
08/2/2023	2935,0600	0,52%	2980,9200	2980,9200	2904,4900	520	1.983,40
07/2/2023	2919,7700	-0,52%	2919,7700	2919,7700	2843,3400	24.100	91.571,52
06/2/2023	2935,0600	0,52%	2904,4900	2935,0600	2843,3400	1.600	6.011,20
03/2/2023	2919,7700	0,53%	2980,9200	2980,9200	2843,3400	1.450	5.465,40
02/2/2023	2904,4900	-0,52%	2904,4900	2919,7700	2904,4900	2.730	10.379,16
01/2/2023	2919,7700	1,60%	2904,4900	2919,7700	2858,6300	1.760	6.645,20
31/1/2023	2873,9100	-1,05%	2965,6300	2965,6300	2858,6300	1.971	7.474,62
30/1/2023	2904,4900	-1,55%	2904,4900	2935,0600	2904,4900	511	1.942,44
27/1/2023	2950,3500	0,00%	2935,0600	2950,3500	2935,0600	520	1.992,20
26/1/2023	2950,3500	1,05%	2904,4900	2950,3500	2904,4900	1.594	6.086,52
25/1/2023	2919,7700	0,53%	2828,0500	2919,7700	2828,0500	2.405	9.091,10
24/1/2023	2904,4900	-0,52%	2904,4900	2904,4900	2904,4900	730	2.786,60
23/1/2023	2919,7700	0,53%	2919,7700	2919,7700	2919,7700	3.880	14.744,40
20/1/2023	2904,4900	0,00%	3026,7800	3026,7800	2904,4900	110	419,60
19/1/2023	2904,4900	-0,52%	3011,4900	3011,4900	2828,0500	11.661	43.597,68
18/1/2023	2919,7700	0,00%	2873,9099	2919,7700	2843,3401	4.393	16.652,20
17/1/2023	2919,7700	0,53%	2919,7700	2919,7700	2858,6300	2.505	9.473,64
16/1/2023	2904,4900	1,06%	2904,4900	2904,4900	2843,3400	6.831	25.742,52
13/1/2023	2873,9100	-0,53%	2904,4900	2904,4900	2873,9100	2.366	8.915,08
12/1/2023	2889,2000	0,00%	2904,4900	2904,4900	2889,2000	920	3.478,00
11/1/2023	2889,2000	0,00%	2904,4900	2904,4900	2751,6200	1.875	6.903,28
10/1/2023	2889,2000	0,00%	2873,9100	2889,2000	2873,9100	1.177	4.443,96
09/1/2023	2889,2000	-0,53%	2889,2000	2889,2000	2828,0500	2.050	7.635,18
05/1/2023	2904,4900	0,00%	2889,2000	2904,4900	2858,6300	1.518	5.748,64
04/1/2023	2904,4900	0,00%	2980,9200	2980,9200	2873,9100	1.447	5.494,06
03/1/2023	2904,4900	-0,52%	2889,2000	2904,4900	2889,2000	130	492,50
02/1/2023	2919,7700	-0,52%	2950,3500	2950,3500	2889,2000	485	1.860,76
30/12/2022	2935,0600	1,05%	2935,0600	2935,0600	2935,0600	104	395,36
29/12/2022	2904,4900	-1,55%	2996,2100	2996,2100	2889,2000	821	3.110,46
28/12/2022	2950,3500	-1,03%	2996,2100	2996,2100	2950,3500	299	1.158,92
27/12/2022	2980,9200	0,00%	2996,2100	2996,2100	2980,9200	120	468,40
23/12/2022	2980,9200	1,04%	2996,2100	2996,2100	2935,0600	100	390,28
22/12/2022	2950,3501	0,00%	3026,7800	3026,7800	2950,3501	106	410,76
21/12/2022	2950,3500	-1,53%	2919,7700	2950,3500	2904,4900	219	835,04
20/12/2022	2996,2100	0,51%	3042,0700	3042,0700	2996,2100	150	588,18
19/12/2022	2980,9200	0,00%	3042,0700	3042,0700	2935,0600	213	819,34
16/12/2022	2980,9199	-2,01%	3057,3501	3057,3501	2904,4900	479	1.841,94
15/12/2022	3042,0700	-0,99%	3011,4900	3042,0700	2980,9200	422	1.662,76
14/12/2022	3072,6400	0,00%	3087,9300	3087,9300	3072,6400	700	2.814,38
13/12/2022	3072,6400	3,08%	2904,4900	3072,6400	2843,3400	15.427	59.391,14
12/12/2022	2980,9199	-1,52%	3057,3501	3057,3501	2965,6299	822	3.204,12
09/12/2022	3026,7800	1,02%	3042,0701	3042,0701	2980,9199	940	3.667,86
08/12/2022	2996,2100	0,51%	2904,4900	3011,4900	2904,4900	2.779	10.711,70
07/12/2022	2980,9200	-2,01%	2980,9200	2980,9200	2904,4900	2.522	9.810,24
06/12/2022	3042,0700	4,19%	3042,0700	3042,0700	2950,3500	3.057	12.075,28
05/12/2022	2919,7700	0,53%	2889,2000	2919,7700	2858,6300	2.959	11.197,20
02/12/2022	2904,4900	0,00%	2919,7700	2919,7700	2904,4900	90	342,08
01/12/2022	2904,4900	-0,52%	2889,2000	2904,4900	2889,2000	270	1.021,26
30/11/2022	2919,7700	1,06%	2935,0600	2935,0600	2858,6300	1.923	7.210,08
29/11/2022	2889,2000	-2,07%	2996,2100	2996,2100	2873,9100	2.904	10.951,84
28/11/2022	2950,3500	-1,03%	2935,0600	2950,3500	2873,9100	1.711	6.442,62
25/11/2022	2980,9200	-1,52%	2980,9200	2980,9200	2980,9200	1.065	4.057,50
24/11/2022	3026,7800	-0,50%	3057,3500	3057,3500	2980,9200	205	809,80
23/11/2022	3042,0700	3,65%	2950,3500	3042,0700	2950,3500	5.573	21.659,92
22/11/2022	2935,0601	-1,03%	2980,9199	2980,9199	2904,4900	521	1.981,24
21/11/2022	2965,6300	-3,00%	3072,6400	3072,6400	2919,7700	4.598	17.792,12
18/11/2022	3057,3501	-0,99%	3072,6399	3072,6399	2996,2100	315	1.253,20
17/11/2022	3087,9300	1,51%	3057,3500	3087,9300	2996,2100	2.022	8.028,44
16/11/2022	3042,0701	2,58%	2996,2100	3042,0701	2965,6299	39.621	156.598,80
15/11/2022	2965,6300	-0,51%	3011,4900	3011,4900	2935,0600	1.029	3.980,30
14/11/2022	2980,9200	-1,02%	3026,7800	3026,7800	2950,3500	4.592	17.854,76
11/11/2022	3011,4900	0,51%	2980,9200	3011,4900	2935,0600	10.379	40.487,54
10/11/2022	2996,2100	1,03%	2935,0600	3011,4900	2935,0600	11.840	46.022,16
09/11/2022	2965,6300	-0,51%	2950,3500	2980,9200	2935,0600	4.109	15.830,90
08/11/2022	2980,9199	0,00%	2935,0601	2980,9199	2919,7700	2.237	8.580,04
07/11/2022	2980,9200	1,04%	2965,6300	2996,2100	2935,0600	7.102	27.560,76
04/11/2022	2950,3500	1,05%	2950,3500	2950,3500	2904,4900	13.165	50.337,22
03/11/2022	2919,7700	0,53%	2950,3501	2950,3501	2889,2000	16.024	60.902,22
02/11/2022	2904,4900	-2,56%	2919,7700	2950,3500	2858,6300	10.335	39.360,58
01/11/2022	2980,9200	0,52%	2919,7700	2980,9200	2919,7700	515	1.995,02
31/10/2022	2965,6300	0,52%	2965,6300	2965,6300	2904,4900	512	1.970,56
27/10/2022	2950,3500	2,12%	2935,0600	2950,3500	2858,6300	1.511	5.742,94
26/10/2022	2889,2000	2,72%	2873,9100	2904,4900	2797,4800	3.614	13.494,24
25/10/2022	2812,7700	3,95%	2659,9000	2812,7700	2659,9000	1.512	5.372,16
24/10/2022	2705,7600	-0,56%	2659,9000	2705,7600	2629,3200	2.751	9.663,54
21/10/2022	2721,0500	-1,11%	2721,0500	2736,3300	2721,0500	599	2.134,28
20/10/2022	2751,6200	1,69%	2690,4700	2751,6200	2675,1900	36.971	129.449,34
19/10/2022	2705,7600	1,14%	2644,6100	2705,7600	2614,0400	4.771	16.690,96
18/10/2022	2675,1900	0,00%	2736,3300	2736,3300	2659,9000	12.886	45.086,00
17/10/2022	2675,1900	2,94%	2614,0400	2675,1900	2568,1800	424	1.441,94
14/10/2022	2598,7500	0,00%	2629,3201	2629,3201	2598,7500	250	852,40
13/10/2022	2598,7500	0,00%	2568,1799	2598,7500	2476,4600	7.290	24.130,02
12/10/2022	2598,7500	0,59%	2598,7500	2629,3200	2598,7500	304	1.034,80
11/10/2022	2583,4600	-3,98%	2675,1900	2675,1900	2583,4600	1.992	6.832,60
10/10/2022	2690,4700	-5,88%	2751,6201	2751,6201	2675,1899	8.694	30.603,62
06/10/2022	2858,6299	0,54%	2858,6299	2858,6299	2858,6299	4	14,96
04/10/2022	2843,3400	0,54%	2736,3300	2843,3400	2736,3300	6.502	24.011,96
03/10/2022	2828,0500	-3,14%	2843,3400	2843,3400	2705,7600	13.370	48.383,86
30/9/2022	2919,7700	-4,50%	2919,7700	3011,4900	2919,7700	4.029	15.572,78
29/9/2022	3057,3501	0,00%	3042,0701	3087,9299	3042,0701	4.032	16.125,36
28/9/2022	3057,3501	0,50%	2904,4900	3057,3501	2904,4900	7.059	28.154,38
27/9/2022	3042,0701	4,74%	3042,0701	3042,0701	3042,0701	120	477,60
26/9/2022	2904,4900	-4,52%	2904,4900	2904,4900	2904,4900	100	380,00
23/9/2022	3042,0701	-0,50%	3011,4900	3042,0701	3011,4900	503	1.981,94
22/9/2022	3057,3500	0,00%	3011,4900	3057,3500	3011,4900	403	1.588,00
21/9/2022	3057,3500	0,00%	3072,6400	3072,6400	3057,3500	1.160	4.640,06
19/9/2022	3057,3500	-0,50%	3057,3500	3057,3500	3057,3500	1.293	5.172,00
16/9/2022	3072,6400	0,00%	3057,3500	3072,6400	3042,0700	2.264	9.059,00
15/9/2022	3072,6399	0,50%	3072,6399	3103,2100	3057,3501	18.703	74.912,18
12/9/2022	3057,3500	-1,96%	3057,3500	3057,3500	3057,3500	1.700	6.800,00
08/9/2022	3118,5000	0,49%	3118,5000	3118,5000	3118,5000	4	16,32
07/9/2022	3103,2100	1,50%	3103,2100	3103,2100	3103,2100	29	117,74
05/9/2022	3057,3501	2,04%	3057,3501	3057,3501	3057,3501	340	1.360,00
02/9/2022	2996,2100	-2,00%	2996,2100	2996,2100	2996,2100	5.870	23.476,40
29/8/2022	3057,3500	-0,50%	3103,2100	3103,2100	3057,3500	2.708	10.832,60
26/8/2022	3072,6400	-0,50%	3103,2100	3103,2100	3072,6400	12.131	48.811,00
25/8/2022	3087,9300	1,00%	3087,9300	3087,9300	3072,6400	2.301	9.286,44
22/8/2022	3057,3500	-1,48%	3057,3500	3057,3500	3057,3500	923	3.692,00
19/8/2022	3103,2100	1,50%	3103,2100	3103,2100	3103,2100	100	406,00
17/8/2022	3057,3500	-0,99%	3057,3500	3057,3500	3057,3500	1.440	5.760,00
16/8/2022	3087,9300	0,50%	3057,3500	3087,9300	3057,3500	1.222	4.892,80
11/8/2022	3072,6400	0,50%	3072,6400	3072,6400	3072,6400	640	2.572,80
10/8/2022	3057,3500	-0,99%	3057,3500	3057,3500	3057,3500	1.090	4.360,00
05/8/2022	3087,9300	0,23%	3087,9300	3087,9300	3084,4100	2.343	11.644,52
02/8/2022	3080,9000	-0,45%	3080,9000	3080,9000	3080,9000	5.210	20.840,00
01/8/2022	3094,9500	0,34%	3080,9000	3094,9500	3073,8700	11.559	85.525,50
29/7/2022	3084,4100	0,11%	3084,4100	3084,4100	3080,9000	5.924	45.930,80
27/7/2022	3080,9000	0,23%	3080,9000	3080,9000	3080,9000	5.381	41.591,80
26/7/2022	3073,8700	0,00%	3070,3600	3091,4400	3063,3300	2.665	15.074,60
25/7/2022	3073,8700	-0,11%	3073,8700	3077,3900	3073,8700	133.211	1.034.904,02
22/7/2022	3077,3900	0,34%	3077,3900	3077,3900	3070,3600	66.860	519.371,72
21/7/2022	3066,8500	-0,23%	3042,2500	3077,3900	3042,2500	6.288	35.698,78
20/7/2022	3073,8700	-0,34%	3073,8700	3073,8700	3073,8700	3.160	19.482,30
19/7/2022	3084,4100	-0,11%	3073,8700	3084,4100	3073,8700	6.247	47.023,86
15/7/2022	3087,9300	0,57%	3066,8500	3087,9300	3059,8200	31.446	163.228,68
14/7/2022	3070,3600	-0,11%	3079,9700	3079,9700	3070,3600	194.240	1.509.562,10
13/7/2022	3073,8700	-0,11%	3080,9000	3080,9000	3073,8700	6.491	48.886,70
12/7/2022	3077,3900	0,11%	3077,3900	3077,3900	3077,3900	10.085	78.479,64
11/7/2022	3073,8700	-0,23%	3098,4700	3098,4700	3073,8700	7.775	59.650,80
08/7/2022	3080,9000	0,23%	3070,3600	3080,9000	3070,3600	3.332	21.615,00
07/7/2022	3073,8701	-0,23%	3073,8701	3073,8701	3073,8701	19.810	151.773,20
05/7/2022	3080,9000	-0,11%	3080,9000	3080,9000	3080,9000	552.801	4.306.210,00
04/7/2022	3084,4100	2,14%	3080,9000	3090,5100	3080,9000	648.079	5.053.134,88
01/7/2022	3019,9200	-0,26%	3040,0700	3040,0700	3019,9200	4.882	37.041,20
30/6/2022	3027,8800	-0,80%	3027,8800	3027,8800	3027,8800	2.100	15.918,00
29/6/2022	3052,2700	0,35%	3052,2700	3052,2700	3052,2700	12	48,96
28/6/2022	3041,7300	-0,32%	3069,8400	3069,8400	3017,3400	2.375	17.094,62
27/6/2022	3051,5400	-0,54%	3082,0300	3082,0300	3051,5400	1.002	7.611,78
24/6/2022	3067,9800	2,00%	3038,2200	3067,9800	3013,8200	26.967	204.011,92
23/6/2022	3007,7300	-1,32%	3011,2400	3011,2400	3007,7300	476	3.171,36
22/6/2022	3047,8300	1,63%	2995,5300	3054,8500	2995,5300	1.947	7.812,44
21/6/2022	2999,0400	0,12%	2999,0400	3002,5600	2999,0400	559	2.248,36
20/6/2022	2995,5300	-0,29%	2998,1101	3007,7300	2995,5300	24.300	181.991,58
16/6/2022	3004,2100	0,27%	3004,2100	3004,2100	3004,2100	1.349	10.198,44
14/6/2022	2996,2600	-0,79%	3012,1600	3012,1600	2996,2600	60.404	456.643,86
10/6/2022	3020,1100	0,26%	3020,1100	3020,1100	3020,1100	2.300	17.480,00
09/6/2022	3012,1600	-0,26%	3012,1600	3020,1100	3012,1600	935	7.088,00
08/6/2022	3020,1101	0,53%	2996,2600	3020,1101	2996,2600	4.009	30.288,04
07/6/2022	3004,2100	-0,53%	2996,2600	3012,1600	2996,2600	2.250	17.027,10
06/6/2022	3020,1100	-2,06%	3020,1100	3020,1100	3020,1100	150	1.140,00
02/6/2022	3083,6900	2,65%	3083,6900	3083,6900	3083,6900	100	776,00
01/6/2022	3004,2100	0,27%	3004,2100	3004,2100	3004,2100	530	4.006,80
30/5/2022	2996,2600	0,00%	3020,1100	3020,1100	2996,2600	755	5.692,82
25/5/2022	2996,2600	0,27%	2996,2600	2996,2600	2996,2600	925	6.956,14
24/5/2022	2988,3200	-0,26%	2988,3200	2988,3200	2988,3200	1.047	7.873,44
23/5/2022	2996,2600	-0,26%	3020,1100	3020,1100	2996,2600	284	2.142,20
20/5/2022	3004,2100	0,27%	3004,2100	3004,2100	3004,2100	1.455	10.990,70
19/5/2022	2996,2600	-0,26%	2996,2600	2996,2600	2996,2600	600	4.524,00
18/5/2022	3004,2100	0,00%	3012,1600	3012,1600	3004,2100	2.866	21.684,96
17/5/2022	3004,2100	0,00%	3020,1100	3036,0000	3004,2100	6.678	50.874,36
16/5/2022	3004,2100	0,27%	3004,2100	3004,2100	3004,2100	969	7.325,64
13/5/2022	2996,2600	0,00%	3004,2100	3004,2100	2988,3200	125.175	946.217,00
12/5/2022	2996,2600	-0,53%	2996,2600	2996,2600	2996,2600	1.209	9.139,86
10/5/2022	3012,1600	-0,26%	3012,1600	3012,1600	3012,1600	492	3.729,36
09/5/2022	3020,1101	-0,26%	3012,1599	3020,1101	3012,1599	3.400	25.800,00
06/5/2022	3028,0500	0,53%	3020,1100	3028,0500	3004,2100	2.850	21.615,00
05/5/2022	3012,1599	-0,26%	3012,1599	3012,1599	3012,1599	3.000	22.780,00
04/5/2022	3020,1100	1,06%	2996,2600	3020,1100	2996,2600	4.900	37.012,00
26/4/2022	2988,3200	-1,05%	2980,3700	2988,3200	2980,3700	1.516	11.392,14
21/4/2022	3020,1100	0,53%	3028,0500	3028,0500	2996,2600	1.249	9.488,50
20/4/2022	3004,2100	0,00%	2996,2600	3004,2100	2996,2600	1.370	10.339,82
14/4/2022	3004,2100	0,27%	3004,2100	3004,2100	3004,2100	14	105,84
13/4/2022	2996,2600	-0,26%	2996,2600	3012,1600	2988,3200	110.097	828.708,38
12/4/2022	3004,2100	0,27%	2988,3200	3004,2100	2988,3200	2.296	17.290,86
11/4/2022	2996,2600	-0,26%	2996,2600	2996,2600	2996,2600	4.881	36.802,74
04/4/2022	3004,2100	0,00%	3020,1100	3020,1100	3004,2100	1.120	8.472,00
01/4/2022	3004,2100	0,00%	2996,2600	3004,2100	2996,2600	580	4.382,90
31/3/2022	3004,2100	-0,26%	3004,2100	3004,2100	3004,2100	70	529,20
30/3/2022	3012,1600	0,00%	3020,1100	3020,1100	3004,2100	5.008	37.910,48
29/3/2022	3012,1600	0,26%	3012,1600	3012,1600	3004,2100	2.150	16.294,00
28/3/2022	3004,2100	-0,53%	3012,1599	3012,1599	3004,2100	9.250	69.962,14
24/3/2022	3020,1100	0,00%	3012,1600	3020,1100	3012,1600	6.760	51.322,00
23/3/2022	3020,1101	0,00%	3012,1599	3020,1101	3012,1599	3.010	22.857,80
21/3/2022	3020,1100	0,00%	3012,1600	3020,1100	3012,1600	8.048	61.138,64
18/3/2022	3020,1100	0,00%	3012,1600	3020,1100	3012,1600	6.256	47.536,10
16/3/2022	3020,1101	0,00%	3012,1599	3020,1101	3012,1599	13.687	104.018,60
15/3/2022	3020,1100	0,00%	3012,1600	3020,1100	3012,1600	2.150	16.329,28
14/3/2022	3020,1100	0,00%	3012,1600	3020,1100	3012,1600	3.261	24.775,60
11/3/2022	3020,1100	0,00%	3004,2100	3020,1100	3004,2100	11.518	87.518,94
10/3/2022	3020,1100	0,00%	2988,3200	3028,0500	2988,3200	9.900	75.212,40
09/3/2022	3020,1100	-0,52%	3020,1100	3020,1100	3020,1100	5.563	42.278,80
08/3/2022	3036,0000	-0,26%	3020,1100	3036,0000	3020,1100	18.347	139.865,00
04/3/2022	3043,9500	0,00%	3051,9000	3067,7900	3043,9500	23.469	179.812,06
03/3/2022	3043,9500	1,32%	2988,3200	3051,9000	2988,3200	3.480	26.500,96
02/3/2022	3004,2100	0,00%	2996,2600	3020,1100	2996,2600	928	7.035,58
01/3/2022	3004,2100	0,00%	2988,3200	3020,1100	2988,3200	5.180	39.199,40
28/2/2022	3004,2100	-0,26%	2996,2600	3020,1100	2996,2600	3.400	25.696,60
25/2/2022	3012,1600	0,00%	3004,2100	3036,0000	2996,2600	5.685	43.157,70
24/2/2022	3012,1600	-1,04%	3020,1100	3059,8500	3004,2100	5.004	37.954,66
23/2/2022	3043,9500	0,00%	3036,0000	3043,9500	3028,0500	13.952	106.842,34
22/2/2022	3043,9500	0,26%	3028,0500	3043,9500	3028,0500	6.861	52.449,84
21/2/2022	3036,0000	-0,52%	3036,0000	3043,9500	3028,0500	1.647	12.624,14
18/2/2022	3051,9000	0,00%	3059,8500	3059,8500	3043,9500	22.866	175.622,66
17/2/2022	3051,9000	-0,52%	3059,8500	3059,8500	3036,0000	7.589	58.251,02
16/2/2022	3067,7900	0,78%	3059,8500	3067,7900	3043,9500	6.372	48.996,38
15/2/2022	3043,9500	-1,79%	3107,5300	3171,1100	3036,0000	128.050	998.880,78
14/2/2022	3099,5800	15,73%	3059,8500	3107,5300	2972,4200	2.578.018	20.083.247,90
11/2/2022	2678,3600	11,96%	2384,3000	2686,3100	2384,3000	77.395	502.673,60
10/2/2022	2392,2400	0,33%	2392,2400	2408,1400	2392,2400	3.222	19.376,20
09/2/2022	2384,3000	-1,64%	2431,9800	2431,9800	2360,4500	4.350	26.050,66
08/2/2022	2424,0300	2,01%	2416,0900	2424,0300	2384,3000	13.441	81.266,60
07/2/2022	2376,3500	-0,33%	2408,1400	2416,0900	2376,3500	8.111	48.865,84
04/2/2022	2384,3000	-0,33%	2384,3000	2392,2400	2368,4000	9.455	56.579,80
03/2/2022	2392,2400	2,73%	2352,5000	2392,2400	2328,6600	12.998	77.670,92
02/2/2022	2328,6600	0,00%	2360,4500	2360,4500	2328,6600	10.482	62.020,72

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,9000	6,15 %	0,1100	571.235
ΓΚΜΕΖΖ	0,4650	5,92 %	0,0260	5.470
ΛΑΒΙ	0,8700	2,84 %	0,0240	271.893
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	135
ΠΑΠ	3,0500	2,69 %	0,0800	8.565
ΚΕΚΡ	2,0000	2,30 %	0,0450	8.300
TREK	2,8300	2,24 %	0,0620	40
ΜΙΝ	0,7240	1,97 %	0,0140	1
ΜΠΡΙΚ	2,9400	1,73 %	0,0500	32.271
ΕΛΣΤΡ	2,4400	1,67 %	0,0400	367

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,3900	-6,08 %	-0,0900	7.527
ΠΡΟΝΤΕΑ	5,8500	-4,10 %	-0,2500	1.012
ΚΟΥΑΛ	1,2000	-3,23 %	-0,0400	110.478
ΔΡΟΜΕ	0,3630	-3,20 %	-0,0120	2.367
ΣΙΔΜΑ	1,6650	-2,92 %	-0,0500	2.247
ΣΠΙ	0,6100	-2,87 %	-0,0180	1.235
ΦΟΥΝΤΛ	1,2300	-2,38 %	-0,0300	7.368
QLCO	6,2500	-2,34 %	-0,1500	33.842
ΣΕΝΤΡ	0,3330	-2,06 %	-0,0070	8.000
ΝΑΥΠ	1,4500	-2,03 %	-0,0300	4.814

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΜΠΕΛΑ	27,5400	0,36 %	0,1000	3.758.998
ΕΤΕ	13,3550	-1,37 %	-0,1850	3.122.568
ΑΛΦΑ	3,4190	-0,58 %	-0,0200	3.088.273
ΕΥΡΩΒ	3,5300	1,44 %	0,0500	2.807.826
ΠΕΙΡ	7,0880	-1,83 %	-0,1320	2.733.686
MTLN	42,4200	0,71 %	0,3000	2.251.366
ΟΠΑΠ	18,4900	-0,05 %	-0,0100	2.115.202
ΟΤΕ	17,1700	-0,06 %	-0,0100	1.758.369
ΔΕΗ	17,7700	-0,17 %	-0,0300	1.543.167
AKTR	9,4000	-0,53 %	-0,0500	1.515.677

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4190	-0,58 %	902.853	3,09εκ.
ΕΥΡΩΒ	3,5300	1,44 %	795.395	2,81εκ.
ΕΛΛΑΚΤΩΡ	1,9000	6,15 %	571.235	1,08εκ.
ΙΝΛΟΤ	1,0260	-0,39 %	500.816	515,1χιλ.
ΠΕΙΡ	7,0880	-1,83 %	383.846	2,73εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	274.050	18.924
ΛΑΒΙ	0,8700	2,84 %	271.893	238,4χιλ.
ΕΤΕ	13,3550	-1,37 %	232.553	3,12εκ.
CREDIA	1,6400	0,74 %	182.668	298,5χιλ.
AKTR	9,4000	-0,53 %	159.613	1,52εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,2000	-3,23 %	110.478	0,40 %
EIS	1,9600	0,00 %	37.473	0,24 %
ΕΛΛΑΚΤΩΡ	1,9000	6,15 %	571.235	0,16 %
ΛΑΒΙ	0,8700	2,84 %	271.893	0,16 %
ΠΡΟΦ	7,8900	1,02 %	38.208	0,15 %
ΛΑΝΑΚ	1,3900	-6,08 %	7.527	0,13 %
ΜΠΕΛΑ	27,5400	0,36 %	137.177	0,10 %
ΠΕΡΦ	7,6200	0,26 %	12.464	0,09 %
ΕΚΤΕΡ	3,5250	-0,42 %	22.128	0,08 %
ΙΝΤΚΑ	3,5150	1,15 %	65.465	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΓΚΜΕΖΖ	0,4650	5,92 %	5.470	7,74 %
ΕΛΛΑΚΤΩΡ	1,9000	6,15 %	571.235	6,37 %
ΔΡΟΜΕ	0,3630	-3,20 %	2.367	5,07 %
ΚΟΥΑΛ	1,2000	-3,23 %	110.478	5,00 %
ΝΑΚΑΣ	3,7800	0,00 %	30	4,76 %
ΛΑΝΑΚ	1,3900	-6,08 %	7.527	4,73 %
ΛΑΒΙ	0,8700	2,84 %	271.893	4,37 %
ΣΙΔΜΑ	1,6650	-2,92 %	2.247	4,08 %
ΠΡΔ	0,4980	1,63 %	687	3,67 %
ΚΕΚΡ	2,0000	2,30 %	8.300	3,58 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%