Συνεχης ενημερωση

FTSE ΧΑ ΕΜΠΟΡΙΟ (ΔΕΜ)

1.185,65

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
15/12/2023	1185,6500	0,05%	1187,6600	1202,4500	1180,9700	131.376	521.450,09
14/12/2023	1185,0800	0,07%	1185,8400	1205,9600	1177,9600	102.722	397.392,47
13/12/2023	1184,2400	0,53%	1180,5900	1191,8200	1171,2500	119.472	436.570,12
12/12/2023	1178,0100	-0,38%	1183,3200	1190,6300	1175,3000	86.157	335.607,34
11/12/2023	1182,4600	0,58%	1173,9300	1182,4600	1171,4300	49.842	180.982,70
08/12/2023	1175,6500	0,05%	1179,4200	1188,7800	1172,3500	130.963	511.009,01
07/12/2023	1175,1200	0,30%	1171,8400	1189,7300	1168,0000	120.902	471.189,25
06/12/2023	1171,6100	0,28%	1171,7300	1180,2600	1165,9900	66.108	212.558,72
05/12/2023	1168,3000	-0,16%	1175,3500	1175,3500	1163,4700	34.654	129.015,44
04/12/2023	1170,1900	-1,56%	1192,1700	1200,2400	1168,1600	54.169	187.577,65
01/12/2023	1188,7400	0,93%	1173,4900	1191,4200	1173,1400	92.931	343.796,30
30/11/2023	1177,7800	2,22%	1168,3300	1177,7800	1160,6300	84.649	266.775,71
29/11/2023	1152,2000	-0,36%	1158,0600	1168,5800	1151,0100	67.547	257.641,67
28/11/2023	1156,3400	-0,18%	1161,8800	1176,9500	1156,2200	72.524	241.730,17
27/11/2023	1158,4500	-0,90%	1179,0600	1181,0800	1149,2300	79.763	318.777,82
24/11/2023	1168,9900	-0,84%	1181,9300	1182,9300	1164,4000	34.129	106.161,45
23/11/2023	1178,9000	-0,26%	1180,2600	1185,4200	1170,4200	22.462	70.168,85
22/11/2023	1181,9800	0,58%	1181,2600	1190,7300	1166,4300	83.250	309.220,46
21/11/2023	1175,2100	0,04%	1176,7900	1191,6200	1172,0400	124.531	458.601,91
20/11/2023	1174,7700	0,99%	1175,1800	1175,4800	1150,9300	134.203	489.073,31
17/11/2023	1163,2400	-0,69%	1171,7900	1188,4400	1156,1600	239.794	715.880,69
16/11/2023	1171,3600	1,65%	1156,6800	1174,2300	1145,7500	102.285	383.442,59
15/11/2023	1152,3800	0,39%	1149,5700	1158,1900	1139,0600	101.215	342.016,09
14/11/2023	1147,8500	3,97%	1096,0000	1149,0500	1096,0000	298.769	1.155.839,31
13/11/2023	1104,0600	-0,46%	1117,7400	1132,8500	1090,3100	124.677	408.520,26
10/11/2023	1109,1400	-1,84%	1127,3600	1133,8300	1109,1400	66.146	190.284,39
09/11/2023	1129,9400	-1,74%	1152,5700	1153,5800	1127,6500	117.619	386.094,90
08/11/2023	1149,9900	-0,93%	1159,3500	1167,6900	1147,8600	63.758	175.502,23
07/11/2023	1160,8000	-0,20%	1172,2400	1172,2400	1150,9500	46.602	169.811,39
06/11/2023	1163,1700	0,27%	1160,5500	1190,4600	1155,9300	92.831	359.837,54
03/11/2023	1160,0900	-1,46%	1181,2500	1186,4200	1160,0900	82.744	234.633,82
02/11/2023	1177,2200	2,84%	1153,8100	1179,1200	1153,8100	177.046	662.987,66
01/11/2023	1144,7400	1,39%	1143,1400	1155,5000	1129,8700	69.287	249.935,78
31/10/2023	1129,0300	1,88%	1108,6100	1134,8200	1108,6100	138.267	511.350,17
30/10/2023	1108,1500	0,23%	1109,6900	1116,5700	1105,4200	55.904	178.644,55
27/10/2023	1105,6600	0,43%	1107,8200	1118,4400	1095,4600	42.203	137.788,89
26/10/2023	1100,9500	-1,37%	1111,9100	1121,8100	1092,4600	53.327	162.753,89
25/10/2023	1116,2100	-0,49%	1122,5400	1147,5800	1109,4500	56.668	164.506,17
24/10/2023	1121,6800	0,99%	1117,5500	1137,1900	1110,4300	113.112	327.107,87
23/10/2023	1110,6700	-2,37%	1121,3100	1133,3400	1098,4700	68.799	202.296,28
19/10/2023	1137,6000	0,98%	1129,1000	1138,6100	1110,7200	80.312	233.983,61
18/10/2023	1126,5200	0,62%	1113,5200	1132,9300	1113,5200	54.683	104.895,40
17/10/2023	1119,5400	-0,21%	1122,7400	1146,5500	1119,5400	58.405	114.798,30
16/10/2023	1121,8800	-1,00%	1145,2600	1145,2600	1113,8300	74.157	168.383,64
13/10/2023	1133,2300	-1,15%	1143,0000	1147,0900	1125,0200	62.893	207.542,44
12/10/2023	1146,4300	-0,11%	1153,7000	1171,8800	1140,6700	66.957	224.369,38
11/10/2023	1147,6800	2,47%	1106,9200	1155,8500	1106,9200	57.366	223.092,13
10/10/2023	1120,0200	5,21%	1066,2400	1120,0200	1061,9400	65.983	188.144,14
09/10/2023	1064,5200	-4,68%	1094,5200	1119,2000	1054,5100	115.742	397.568,85
06/10/2023	1116,7300	-0,84%	1131,3400	1141,8600	1112,7000	86.203	307.352,93
05/10/2023	1126,1800	-0,52%	1131,2400	1158,2500	1124,5100	238.800	703.618,10
04/10/2023	1132,1000	-1,26%	1144,8000	1178,0100	1130,1100	52.292	196.730,77
03/10/2023	1146,5200	-2,60%	1178,9900	1185,0400	1145,2500	68.715	230.881,12
02/10/2023	1177,1700	-1,96%	1200,8000	1208,8300	1160,6700	37.128	147.764,99
29/9/2023	1200,7300	0,99%	1185,7500	1207,0500	1185,1000	70.845	217.644,86
28/9/2023	1188,9100	-0,91%	1224,0700	1225,7900	1185,4000	96.005	230.744,13
27/9/2023	1199,8800	-3,24%	1245,2400	1245,2400	1199,8800	71.718	270.751,76
26/9/2023	1240,0900	-1,48%	1228,4400	1254,3100	1216,4800	86.404	298.574,52
25/9/2023	1258,6800	1,70%	1229,9400	1281,6200	1225,9500	155.906	574.262,02
22/9/2023	1237,6800	5,63%	1176,8500	1239,2200	1175,2800	169.780	716.020,07
21/9/2023	1171,6900	0,02%	1181,0000	1182,0100	1157,1200	81.373	304.285,22
20/9/2023	1171,4900	1,23%	1158,1100	1193,9500	1157,3100	177.497	641.419,34
19/9/2023	1157,2000	-0,18%	1160,2700	1184,4400	1154,2300	63.769	246.126,93
18/9/2023	1159,2700	-2,46%	1190,2100	1208,3300	1151,0500	183.922	628.790,31
15/9/2023	1188,4900	-0,51%	1199,7900	1215,4100	1188,4900	140.652	491.822,40
14/9/2023	1194,6300	1,46%	1182,6100	1194,6300	1172,0100	52.891	126.375,54
13/9/2023	1177,4500	-2,72%	1204,3100	1217,4100	1167,3000	68.133	246.393,79
12/9/2023	1210,3500	-1,43%	1242,0800	1244,6600	1198,5600	41.332	164.119,89
11/9/2023	1227,9700	1,40%	1223,5100	1241,8000	1215,0300	81.546	333.306,48
08/9/2023	1211,0100	4,11%	1171,2700	1211,2300	1163,2100	95.979	349.598,11
07/9/2023	1163,2100	-4,26%	1215,9400	1228,8900	1155,2600	151.462	514.642,82
06/9/2023	1214,9300	-2,80%	1229,7700	1249,9300	1210,5100	107.952	460.498,59
05/9/2023	1249,9300	-0,38%	1258,1400	1258,1400	1238,2100	103.998	335.789,55
04/9/2023	1254,7000	-2,67%	1287,0500	1299,7900	1252,2900	73.444	289.174,35
01/9/2023	1289,0600	-0,09%	1291,9900	1305,8000	1283,4000	43.609	112.438,41
31/8/2023	1290,2700	-1,40%	1310,3200	1321,2600	1289,9500	96.441	417.072,33
30/8/2023	1308,6100	-1,26%	1328,8000	1332,3500	1305,4000	46.324	174.800,62
29/8/2023	1325,3700	-0,06%	1327,0100	1344,9500	1318,1400	130.753	531.475,80
28/8/2023	1326,1500	2,27%	1300,1800	1326,1500	1300,1800	124.108	439.552,91
25/8/2023	1296,7400	-0,04%	1299,8400	1306,4600	1271,1200	121.326	232.831,07
24/8/2023	1297,2700	-0,14%	1298,2500	1307,7100	1286,4000	22.247	86.025,45
23/8/2023	1299,1100	1,28%	1286,6900	1304,9300	1286,6900	36.147	151.180,46
22/8/2023	1282,6600	2,80%	1256,8300	1289,4100	1256,8300	53.820	230.498,46
21/8/2023	1247,7600	1,62%	1233,8800	1251,8700	1222,6800	37.134	153.746,57
18/8/2023	1227,8300	-3,17%	1269,8000	1269,8000	1225,4600	67.865	254.064,55
17/8/2023	1268,0800	0,23%	1264,7500	1269,0900	1256,6900	30.653	118.899,03
16/8/2023	1265,1200	1,81%	1232,5600	1265,1200	1231,5500	37.768	148.629,07
14/8/2023	1242,6400	-1,13%	1248,7500	1252,7800	1223,7100	41.755	159.530,05
11/8/2023	1256,8100	-3,03%	1299,0900	1301,5200	1250,8500	77.398	300.360,39
10/8/2023	1296,0700	0,24%	1286,8900	1305,0200	1284,4700	69.826	267.883,59
09/8/2023	1292,9400	0,36%	1292,3100	1296,7800	1286,4800	59.301	210.183,14
08/8/2023	1288,2800	-2,56%	1322,6300	1322,6300	1288,2800	36.960	132.276,77
07/8/2023	1322,1800	-0,49%	1325,7300	1325,7300	1299,5800	59.162	238.623,20
04/8/2023	1328,7500	0,86%	1322,4200	1337,8800	1316,6100	46.452	174.025,14
03/8/2023	1317,3800	-0,17%	1321,2900	1328,1100	1299,2100	32.213	131.848,19
02/8/2023	1319,5800	-0,37%	1313,6000	1323,6100	1262,1600	66.698	270.527,66
01/8/2023	1324,5400	-1,78%	1357,1700	1369,5600	1314,1000	94.088	389.981,59
31/7/2023	1348,5700	-1,34%	1373,9000	1375,5800	1338,7400	119.002	520.221,61
28/7/2023	1366,8300	0,06%	1370,2200	1370,2200	1339,9200	108.851	495.073,10
27/7/2023	1366,0200	1,28%	1357,2000	1371,5000	1344,8600	105.215	478.471,34
26/7/2023	1348,8000	-0,04%	1345,9800	1352,0000	1331,2500	69.195	281.952,14
25/7/2023	1349,3400	-0,26%	1350,3700	1360,8300	1344,2700	137.694	596.595,52
24/7/2023	1352,8900	0,54%	1348,1800	1354,2900	1335,8600	91.455	350.556,40
21/7/2023	1345,6600	0,03%	1342,1700	1351,7600	1326,4200	60.324	236.326,50
20/7/2023	1345,2100	-0,04%	1341,5800	1359,4200	1337,5200	63.172	218.062,19
19/7/2023	1345,7800	0,94%	1333,5000	1348,1800	1319,0000	184.385	748.139,70
18/7/2023	1333,2700	3,59%	1286,3800	1348,4400	1280,5300	88.236	335.812,21
17/7/2023	1287,1200	-2,73%	1322,4400	1332,4100	1287,1200	60.732	239.161,16
14/7/2023	1323,2800	-1,42%	1339,3100	1348,8800	1320,0900	43.466	188.743,76
13/7/2023	1342,3500	-0,72%	1323,6200	1353,4400	1323,6200	80.360	334.483,80
12/7/2023	1352,0200	0,93%	1344,5800	1352,0200	1328,3700	133.743	565.781,56
11/7/2023	1339,5100	3,83%	1291,7200	1348,2000	1291,7200	421.349	1.619.882,71
10/7/2023	1290,0400	1,77%	1255,4400	1290,7000	1254,4300	96.791	402.104,30
07/7/2023	1267,6100	-1,60%	1271,9600	1279,7200	1257,3500	105.697	441.118,87
06/7/2023	1288,1900	-0,93%	1298,2800	1298,2800	1278,5300	68.775	272.015,77
05/7/2023	1300,3000	-0,73%	1310,7000	1325,8000	1299,5400	104.622	437.731,47
04/7/2023	1309,8600	-0,14%	1319,5200	1319,5200	1295,1800	105.342	399.096,47
03/7/2023	1311,7600	1,00%	1304,8300	1314,6700	1295,2800	75.370	284.294,32
30/6/2023	1298,7400	2,14%	1276,5800	1299,9500	1266,7200	143.986	547.916,95
29/6/2023	1271,5400	1,56%	1249,9500	1277,4300	1228,6500	143.054	555.745,81
28/6/2023	1251,9800	0,41%	1250,2600	1259,1600	1244,3900	39.059	158.097,41
27/6/2023	1246,9100	-0,04%	1251,6600	1262,8100	1236,3900	70.006	263.968,44
26/6/2023	1247,4600	-2,19%	1277,4800	1291,6800	1237,3700	225.588	973.258,88
23/6/2023	1275,4000	-0,46%	1273,1300	1281,9600	1259,4400	240.115	1.003.502,86
22/6/2023	1281,2400	-1,14%	1294,0100	1296,0400	1271,1000	189.389	812.300,19
21/6/2023	1296,0400	3,03%	1269,1400	1303,3600	1269,1400	294.044	1.307.171,56
20/6/2023	1257,9800	0,86%	1238,0800	1260,4000	1233,1500	84.965	330.199,16
19/6/2023	1247,2100	0,49%	1255,9400	1262,7300	1239,2800	134.080	502.471,16
16/6/2023	1241,0800	-0,35%	1236,7900	1260,6700	1236,7900	239.792	977.586,63
15/6/2023	1245,3800	-2,51%	1278,2300	1278,2300	1239,8100	222.478	908.183,96
14/6/2023	1277,4400	1,87%	1252,6000	1282,7300	1247,3500	213.210	812.213,54
13/6/2023	1253,9600	-1,50%	1268,8300	1284,4200	1252,1700	117.210	414.141,52
12/6/2023	1273,1200	-0,28%	1283,1500	1288,5100	1266,7000	88.156	337.823,66
09/6/2023	1276,7100	1,58%	1263,2300	1291,8200	1252,5000	206.276	838.728,95
08/6/2023	1256,7900	-0,44%	1269,1200	1279,4600	1256,5300	34.961	143.069,66
07/6/2023	1262,3500	1,62%	1255,9800	1264,6800	1234,1600	155.463	632.499,79
06/6/2023	1242,2500	-0,54%	1253,0000	1257,0200	1229,9600	126.791	514.002,61
02/6/2023	1248,9400	0,06%	1242,1500	1257,9200	1231,0000	78.342	288.700,30
01/6/2023	1248,2500	-1,00%	1263,5800	1267,4300	1244,9500	189.403	729.712,83
31/5/2023	1260,8700	-1,55%	1272,1000	1272,1000	1244,0200	179.487	734.398,40
30/5/2023	1280,6900	1,78%	1263,1200	1284,9800	1244,6600	183.676	721.152,86
29/5/2023	1258,3400	3,91%	1213,1500	1258,3400	1213,1500	293.042	1.108.408,01
26/5/2023	1211,0100	3,88%	1179,1700	1211,2100	1179,1700	212.438	821.188,91
25/5/2023	1165,7300	2,89%	1136,2200	1170,3400	1127,6300	171.171	640.351,93
24/5/2023	1133,0000	-1,17%	1132,5000	1137,5000	1120,4100	97.958	290.797,11
23/5/2023	1146,4500	-0,22%	1129,7000	1153,3200	1129,7000	105.890	391.585,60
22/5/2023	1149,0200	2,70%	1140,2500	1161,6900	1140,2500	189.896	700.986,53
19/5/2023	1118,7800	-1,68%	1139,7000	1145,4500	1103,9500	115.265	419.221,92
18/5/2023	1137,8400	-1,44%	1145,8800	1161,9800	1133,9300	152.727	588.638,14
17/5/2023	1154,4700	-0,93%	1168,5800	1174,9100	1142,3400	197.708	794.955,10
16/5/2023	1165,3600	1,65%	1143,2300	1169,7300	1143,2300	236.195	862.035,76
15/5/2023	1146,4500	0,70%	1137,1000	1146,4500	1127,2400	115.139	399.988,03
12/5/2023	1138,4500	0,20%	1138,3400	1141,5600	1124,8400	153.970	554.957,79
11/5/2023	1136,1900	-0,23%	1130,1900	1137,6100	1123,8600	46.541	172.412,81
10/5/2023	1138,7700	1,00%	1130,1700	1139,2700	1130,1700	97.481	341.244,90
09/5/2023	1127,4600	-1,08%	1145,1600	1146,8000	1127,4600	66.888	248.353,70
08/5/2023	1139,7900	0,51%	1128,6100	1145,5600	1128,6100	46.446	164.175,58
05/5/2023	1134,0300	0,05%	1137,7700	1140,6800	1131,2500	62.531	210.314,85
04/5/2023	1133,4800	-0,11%	1132,5600	1139,4600	1125,3200	118.468	432.072,26
03/5/2023	1134,7100	0,45%	1133,8900	1137,2700	1119,4000	36.267	127.420,70
02/5/2023	1129,5900	-1,39%	1145,2700	1146,3400	1129,5900	73.979	232.471,66
28/4/2023	1145,5000	-0,23%	1152,4500	1154,6000	1142,7900	99.351	360.942,24
27/4/2023	1148,1600	1,94%	1127,3800	1150,0900	1127,3800	137.211	508.091,28
26/4/2023	1126,3100	2,39%	1099,3000	1126,3100	1099,3000	239.110	805.438,45
25/4/2023	1099,9700	-0,79%	1110,1100	1114,8000	1096,1000	67.932	237.704,67
24/4/2023	1108,7500	0,23%	1106,0300	1117,4900	1102,0100	60.575	199.966,19
21/4/2023	1106,2600	-0,96%	1108,4200	1126,2200	1103,3200	50.746	163.285,23
20/4/2023	1117,0100	0,17%	1117,1400	1130,5700	1107,7000	73.546	274.846,19
19/4/2023	1115,1000	0,05%	1111,8800	1122,3100	1104,3700	104.593	379.761,72
18/4/2023	1114,5900	-1,01%	1125,4300	1127,0500	1103,7000	114.894	402.679,11
13/4/2023	1125,9100	0,86%	1129,1100	1131,8200	1112,2300	121.592	405.551,76
12/4/2023	1116,3400	0,90%	1109,0700	1121,0700	1106,1600	94.791	336.884,14
11/4/2023	1106,3600	1,35%	1087,3600	1110,7300	1085,3200	101.906	365.959,84
06/4/2023	1091,6500	2,88%	1070,7100	1101,3200	1068,7900	160.622	549.767,93
05/4/2023	1061,0500	0,75%	1050,3900	1066,5800	1047,0700	159.840	524.191,59
04/4/2023	1053,1000	1,10%	1043,8100	1059,6100	1040,8800	224.710	708.304,13
03/4/2023	1041,6700	1,43%	1028,3100	1042,7100	1018,3600	98.316	310.284,54
31/3/2023	1026,9500	0,80%	1020,8300	1031,5200	1015,4100	73.415	227.236,70
30/3/2023	1018,8000	0,72%	1015,5500	1029,1100	1013,3600	121.617	369.880,81
29/3/2023	1011,4800	1,08%	1002,7400	1014,1500	990,8800	99.336	300.733,91
28/3/2023	1000,7100	-1,76%	1017,5700	1017,5700	996,2600	95.738	292.184,72
27/3/2023	1018,6400	1,11%	1017,1100	1019,1500	1002,8100	88.320	295.533,23
24/3/2023	1007,4400	-1,64%	1026,7700	1032,7000	1003,2600	185.289	550.433,79
23/3/2023	1024,1900	1,76%	1005,3800	1024,5000	995,1600	89.639	290.116,05
22/3/2023	1006,4500	1,74%	1003,4600	1017,8800	993,9200	151.300	484.264,19
21/3/2023	989,2300	2,42%	967,9700	989,2300	967,9700	80.444	251.955,73
20/3/2023	965,8200	1,85%	950,4300	965,8200	940,5500	102.340	301.629,03
17/3/2023	948,2800	-0,62%	962,7800	976,9000	940,7700	61.733	193.402,72
16/3/2023	954,1900	-2,51%	978,4800	997,8000	954,1900	78.763	246.500,57
15/3/2023	978,7900	-4,33%	1033,7800	1033,7800	963,4800	102.447	314.471,72
14/3/2023	1023,0500	5,51%	969,1100	1023,0500	960,0800	93.922	279.445,92
13/3/2023	969,5800	-2,07%	983,6700	989,0400	947,6000	92.198	270.147,64
10/3/2023	990,1100	-3,07%	1016,0400	1016,0400	982,6400	46.152	145.075,62
09/3/2023	1021,4600	1,37%	1009,7900	1023,0000	1007,6400	37.001	111.656,12
08/3/2023	1007,6400	-0,99%	1017,7300	1017,7300	992,5500	60.939	193.887,83
07/3/2023	1017,7600	-0,74%	1024,1000	1030,3100	1000,6000	109.461	283.832,81
06/3/2023	1025,3200	-4,49%	1066,0000	1068,1500	1009,6400	150.514	457.294,23
03/3/2023	1073,5200	-0,07%	1076,9400	1091,9700	1063,6100	88.417	284.506,34
02/3/2023	1074,2300	-1,68%	1088,3100	1095,9300	1062,8000	76.122	260.953,23
01/3/2023	1092,6100	-0,82%	1098,4100	1101,2900	1085,8900	71.268	202.560,43
28/2/2023	1101,6300	-0,57%	1111,1200	1111,1200	1093,3700	48.285	162.527,53
24/2/2023	1107,9000	0,35%	1108,3000	1120,5600	1103,2000	104.296	382.931,39
23/2/2023	1104,0100	1,06%	1097,7600	1107,5900	1088,6100	75.630	240.556,30
22/2/2023	1092,3900	-1,01%	1092,8200	1113,3900	1091,7300	132.550	399.206,10
21/2/2023	1103,5500	-0,21%	1102,5000	1113,7500	1093,2100	114.280	236.231,94
20/2/2023	1105,8900	-0,84%	1118,4600	1129,0800	1105,8900	184.752	688.604,47
17/2/2023	1115,2400	2,00%	1086,8800	1115,2400	1083,6000	126.991	389.240,90
16/2/2023	1093,3200	1,28%	1087,0100	1099,4700	1085,4600	161.811	591.155,62
15/2/2023	1079,4900	0,05%	1083,1900	1092,9100	1077,2600	129.491	455.757,16
14/2/2023	1078,9000	1,57%	1072,9200	1089,4400	1068,9700	229.377	750.275,50
13/2/2023	1062,1900	-0,25%	1071,3200	1094,2800	1059,2400	261.159	831.597,80
10/2/2023	1064,8800	3,14%	1041,2100	1065,2200	1020,4600	458.609	1.303.695,92
09/2/2023	1032,4600	0,63%	1030,7500	1040,8700	1009,1200	474.165	1.572.767,89
08/2/2023	1026,0100	2,50%	1003,1800	1029,2000	998,8800	188.832	541.607,39
07/2/2023	1001,0300	1,07%	989,2100	1006,3100	989,2100	189.594	625.346,39
06/2/2023	990,4300	-0,93%	997,5900	1007,6100	986,5600	116.393	343.646,47
03/2/2023	999,7400	1,14%	990,6700	1000,8600	985,2600	76.712	154.561,45
02/2/2023	988,5200	0,12%	983,0100	998,5800	982,1200	85.469	259.396,33
01/2/2023	987,3000	-0,97%	988,4300	994,9800	982,8200	88.710	291.117,12
31/1/2023	997,0200	-2,00%	1017,0900	1020,0000	997,0200	40.446	94.426,66
30/1/2023	1017,3400	0,15%	1022,2400	1028,8200	1009,8000	54.009	184.189,50
27/1/2023	1015,8000	0,12%	1010,2800	1024,7900	1006,2100	121.289	388.022,83
26/1/2023	1014,5700	2,31%	990,6100	1026,5900	990,6100	199.365	717.031,42
25/1/2023	991,6900	1,20%	988,5600	1000,5800	981,4100	156.169	522.854,39
24/1/2023	979,9700	-0,09%	982,2600	992,0900	976,2500	143.968	381.368,91
23/1/2023	980,9000	0,69%	980,6000	985,3900	966,6400	204.063	532.848,35
20/1/2023	974,1600	1,97%	935,9900	974,8300	935,9900	78.346	256.458,84
19/1/2023	955,3100	-2,43%	968,4000	972,9700	945,8600	80.072	232.735,95
18/1/2023	979,1300	-0,58%	979,4700	984,3900	977,6000	94.757	326.823,59
17/1/2023	984,8300	2,53%	965,8900	987,2300	957,8800	118.501	399.434,91
16/1/2023	960,5200	1,74%	946,2300	960,5200	943,2000	125.364	412.841,11
13/1/2023	944,0800	0,26%	941,6000	951,1300	937,2700	93.954	230.905,75
12/1/2023	941,6700	-0,60%	947,8800	952,7700	940,1200	95.546	226.072,17
11/1/2023	947,3900	-0,36%	946,5200	950,3000	939,6900	121.630	309.615,69
10/1/2023	950,8100	-0,41%	956,8600	957,3500	943,0200	116.616	360.370,85
09/1/2023	954,7100	1,96%	939,6300	957,5400	935,0500	134.152	392.547,76
05/1/2023	936,4000	0,85%	929,0200	940,1100	921,7300	86.678	256.805,60
04/1/2023	928,5300	-0,99%	937,5900	946,2600	927,9200	54.272	151.867,01
03/1/2023	937,8400	1,80%	921,9900	937,8400	921,5900	57.650	176.866,90
02/1/2023	921,2600	2,22%	902,6700	921,7800	902,6700	45.194	107.567,70
30/12/2022	901,2100	-1,23%	912,2600	920,0300	900,9800	95.231	327.520,21
29/12/2022	912,4400	0,02%	907,4400	916,5200	904,3800	103.852	404.683,86
28/12/2022	912,3000	-1,03%	917,8800	922,8900	908,6300	512.468	2.272.111,62
27/12/2022	921,7700	-0,77%	929,8100	934,7200	920,2700	901.016	4.030.431,86
23/12/2022	928,8900	0,86%	923,8700	958,1500	923,8700	1.940.553	8.649.149,11
22/12/2022	920,9500	0,00%	921,9100	929,2600	908,2500	131.310	431.763,46
21/12/2022	920,9900	4,33%	895,4000	922,9300	888,7400	210.256	688.840,02
20/12/2022	882,7600	0,64%	878,1200	885,8400	867,6500	63.525	191.180,15
19/12/2022	877,1500	-0,23%	879,5100	887,1200	872,6000	113.311	364.632,91
16/12/2022	879,1400	1,30%	864,9900	897,5600	852,7000	124.141	387.085,81
15/12/2022	867,8300	-2,44%	881,9800	883,8700	863,5400	69.672	201.790,40
14/12/2022	889,5400	0,40%	889,8000	899,8400	881,3600	141.409	442.908,55
13/12/2022	886,0200	4,21%	850,5500	889,9100	848,6400	191.539	572.147,34
12/12/2022	850,1900	2,91%	825,5100	860,4700	824,2500	126.498	367.545,99
09/12/2022	826,1100	-0,43%	830,6100	830,6100	822,4700	40.027	94.489,49
08/12/2022	829,6600	0,21%	828,4300	833,1600	821,9000	45.879	113.305,11
07/12/2022	827,8900	0,14%	827,9100	829,5000	821,3400	50.253	126.200,58
06/12/2022	826,7200	-0,14%	828,6400	831,7700	823,6600	20.452	52.261,77
05/12/2022	827,9100	0,28%	829,3400	830,4200	821,3500	31.418	85.743,07
02/12/2022	825,5600	-0,88%	833,8200	837,6600	820,1900	43.285	122.199,09
01/12/2022	832,9200	1,18%	828,8800	838,1800	825,8200	50.623	144.485,62
30/11/2022	823,2100	-2,81%	846,2400	848,0500	822,9400	81.569	234.643,48
29/11/2022	847,0300	-0,42%	851,1700	851,5700	840,9400	57.135	164.538,76
28/11/2022	850,6300	-0,87%	861,9100	862,6300	843,9700	35.752	96.934,06
25/11/2022	858,1300	-1,26%	873,8000	874,6300	851,1800	55.645	159.949,83
24/11/2022	869,0700	1,25%	858,5400	874,7500	853,0400	202.181	637.851,89
23/11/2022	858,3600	2,52%	836,8700	858,7700	827,9600	209.663	629.537,65
22/11/2022	837,2600	1,65%	829,3000	837,2600	822,9200	67.645	176.212,29
21/11/2022	823,6300	-0,36%	825,3400	826,5200	819,0100	48.972	128.787,18
18/11/2022	826,6400	0,95%	819,0800	828,1600	817,0700	49.928	136.479,07
17/11/2022	818,8700	-0,15%	821,0500	829,8000	810,3400	144.947	359.704,09
16/11/2022	820,1000	-2,99%	845,9200	845,9200	820,1000	73.304	194.297,57
15/11/2022	845,3800	-0,20%	851,8300	853,2300	839,1300	73.281	214.802,88
14/11/2022	847,1000	2,03%	837,8000	858,4300	837,1200	174.231	480.825,03
11/11/2022	830,2400	3,01%	806,8900	832,0300	799,7400	277.105	754.435,20
10/11/2022	805,9500	1,26%	796,4800	808,4100	791,5100	78.312	194.074,01
09/11/2022	795,9400	-0,30%	798,5000	806,3100	788,0100	47.532	118.896,55
08/11/2022	798,3200	-0,48%	802,3500	804,9900	795,0800	73.616	208.596,83
07/11/2022	802,1700	1,73%	795,1800	811,7100	792,8100	94.205	249.582,70
04/11/2022	788,5600	3,76%	761,9900	792,4500	761,9900	90.353	210.528,87
03/11/2022	759,9600	-1,24%	766,7000	766,9500	756,0300	57.311	143.269,33
02/11/2022	769,5400	0,51%	766,1700	771,1900	761,0200	119.374	282.113,15
01/11/2022	765,6300	0,12%	764,5800	772,5500	761,7700	45.576	112.333,55
31/10/2022	764,7000	-2,55%	784,8700	785,6500	760,1800	136.215	358.763,91
27/10/2022	784,6900	-1,16%	794,2300	795,0400	779,2300	57.151	155.859,49
26/10/2022	793,8700	0,64%	789,7200	796,3500	782,4500	90.560	232.360,75
25/10/2022	788,8600	-1,88%	804,5300	804,8900	786,7100	82.221	193.861,24
24/10/2022	803,9900	0,62%	799,2500	807,8400	796,5000	60.330	159.541,05
21/10/2022	799,0700	0,48%	796,1400	799,6900	787,0400	88.366	233.977,79
20/10/2022	795,2400	2,88%	776,3300	795,2400	776,3300	161.269	386.710,97
19/10/2022	772,9900	-0,19%	775,4500	793,9400	770,2600	281.269	756.498,22
18/10/2022	774,5000	4,49%	744,9900	774,9900	744,9900	118.109	313.842,01
17/10/2022	741,2100	0,38%	737,9000	743,0400	730,1200	49.899	111.454,88
14/10/2022	738,4400	0,33%	736,5200	744,5600	734,6400	55.391	141.143,91
13/10/2022	735,9800	0,33%	733,4000	741,9000	729,5700	77.416	178.224,30
12/10/2022	733,5800	0,60%	729,7300	734,1400	727,2900	27.373	68.448,37
11/10/2022	729,1800	1,00%	723,2400	736,6700	719,5200	106.384	256.844,02
10/10/2022	721,9800	0,73%	717,8200	726,3300	713,8600	41.041	101.915,05
07/10/2022	716,7400	-0,73%	723,4500	729,9900	716,7400	58.204	144.738,26
06/10/2022	722,0100	0,00%	734,1800	738,9900	722,0100	77.590	174.707,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1500	10,14 %	0,7500	1
EVR	2,1400	7,00 %	0,1400	170.135
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	5.235.180
ΚΟΥΑΛ	1,4280	4,23 %	0,0580	424.999
ΦΡΙΓΟ	0,5300	3,92 %	0,0200	179.650
REALCONS	5,1800	3,60 %	0,1800	52.580
ΜΕΡΚΟ	36,2000	2,84 %	1,0000	10
ΕΛΒΕ	5,5000	2,80 %	0,1500	4
ΠΕΙΡ	7,1000	2,78 %	0,1920	4.062.879
ΕΤΕ	12,0000	2,52 %	0,2950	3.597.485

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6160	-6,67 %	-0,0440	55.309
ΑΤΕΚ	1,7200	-5,49 %	-0,1000	2.090
ΦΟΥΝΤΛ	0,8060	-5,18 %	-0,0440	95.136
ΒΟΣΥΣ	2,5000	-3,85 %	-0,1000	2.221
ΠΡΔ	0,5400	-3,57 %	-0,0200	61.005
ΠΛΑΚΡ	15,5000	-3,13 %	-0,5000	859
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	28.750
ΛΑΒΙ	0,8200	-2,96 %	-0,0250	282.913
ΛΕΒΚ	0,3300	-2,94 %	-0,0100	8.640
ΜΑΘΙΟ	0,9150	-2,66 %	-0,0250	6.522

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	2,52 %	0,2950	42.776.964
ΠΕΙΡ	7,1000	2,78 %	0,1920	28.490.287
ΕΥΡΩΒ	3,3050	1,38 %	0,0450	25.876.363
ΑΛΦΑ	3,4350	2,17 %	0,0730	18.192.205
MTLN	50,0500	-0,89 %	-0,4500	11.568.158
BOCHGR	7,5600	-1,82 %	-0,1400	7.126.449
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	6.557.588
ΔΕΗ	14,2400	1,21 %	0,1700	5.145.287
ΟΠΑΠ	19,9200	-1,19 %	-0,2400	5.035.412
ΟΤΕ	16,7000	0,24 %	0,0400	4.023.016

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3050	1,38 %	7.870.930	25,88εκ.
ΑΛΦΑ	3,4350	2,17 %	5.333.135	18,19εκ.
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	6,56εκ.
ΠΕΙΡ	7,1000	2,78 %	4.062.879	28,49εκ.
ΕΤΕ	12,0000	2,52 %	3.597.485	42,78εκ.
CREDIA	1,5400	0,00 %	1.065.616	1,65εκ.
BOCHGR	7,5600	-1,82 %	952.666	7,13εκ.
OPTIMA	8,1000	-2,17 %	426.248	3,48εκ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	599,5χιλ.
ΔΕΗ	14,2400	1,21 %	364.321	5,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	1,55 %
ΒΙΟΚΑ	1,9550	0,26 %	217.032	0,90 %
ΜΙΝ	0,6160	-6,67 %	55.309	0,89 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	0,87 %
EIS	1,3000	0,00 %	63.555	0,41 %
ΕΤΕ	12,0000	2,52 %	3.597.485	0,39 %
ΠΕΙΡ	7,1000	2,78 %	4.062.879	0,32 %
ΦΟΥΝΤΛ	0,8060	-5,18 %	95.136	0,29 %
ΚΥΡΙΟ	2,1200	-1,40 %	21.029	0,28 %
ΠΡΔ	0,5400	-3,57 %	61.005	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,6160	-6,67 %	55.309	11,21 %
ΧΑΙΔΕ	1,0000	1,52 %	2.959	11,17 %
ΑΤΕΚ	1,7200	-5,49 %	2.090	7,69 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	7,46 %
EVR	2,1400	7,00 %	170.135	7,00 %
ΚΟΡΔΕ	0,4910	0,82 %	9.125	6,16 %
ΑΚΡΙΤ	1,0600	0,00 %	5.137	6,13 %
ΠΡΔ	0,5400	-3,57 %	61.005	5,36 %
ΚΕΚΡ	2,1100	0,48 %	15.312	5,24 %
ΝΑΥΠ	1,1500	0,88 %	5.730	4,82 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%