Συνεχης ενημερωση

FTSE ΧΑ ΚΑΤΑΣΚΕΥΕΣ ΚΑΙ ΥΛΙΚΑ (ΔΚΥ)

4.944,77

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	4944,7700	0,59%	4918,2700	4944,7700	4897,0800	1.306.762	5.184.287,34
14/12/2023	4915,6200	0,63%	4913,5200	4962,9100	4896,8700	1.037.907	5.428.528,72
13/12/2023	4884,9100	0,53%	4863,3900	4886,9100	4846,6300	914.401	4.095.336,13
12/12/2023	4858,9700	0,64%	4830,8400	4885,2400	4813,9500	1.217.808	5.082.561,23
11/12/2023	4828,1800	1,92%	4743,9100	4836,1600	4728,4300	1.159.520	5.448.339,76
08/12/2023	4737,1800	-0,16%	4746,6500	4759,9800	4705,0700	1.062.278	3.443.829,36
07/12/2023	4744,9102	0,03%	4745,2300	4749,3501	4705,7900	1.410.594	4.769.537,50
06/12/2023	4743,6600	1,47%	4671,1200	4743,6600	4655,1500	1.696.712	5.862.263,53
05/12/2023	4674,8000	-0,43%	4699,8000	4712,7700	4649,6700	1.549.979	5.551.718,76
04/12/2023	4694,8100	-0,34%	4702,6900	4738,0800	4689,6100	888.341	2.753.734,43
01/12/2023	4710,8800	0,63%	4690,4400	4731,1500	4690,2700	1.274.592	3.945.069,45
30/11/2023	4681,6100	0,18%	4674,5600	4738,6600	4660,3400	1.608.812	6.631.216,25
29/11/2023	4673,3700	0,79%	4645,5900	4689,5600	4628,4700	794.782	2.782.340,17
28/11/2023	4636,7300	-1,31%	4700,3500	4700,3500	4636,7300	669.655	2.180.251,80
27/11/2023	4698,4000	1,34%	4629,1300	4698,4000	4629,1300	805.171	3.268.408,59
24/11/2023	4636,4800	-0,79%	4684,8400	4692,9200	4623,9900	504.038	1.829.412,95
23/11/2023	4673,2300	0,55%	4645,7200	4681,9700	4636,7900	918.178	2.566.739,18
22/11/2023	4647,4900	1,63%	4572,0100	4647,4900	4568,6300	890.998	2.525.613,24
21/11/2023	4573,0700	-1,13%	4647,5800	4657,0400	4566,4500	1.083.289	3.888.857,02
20/11/2023	4625,3500	-0,25%	4622,5300	4654,3300	4600,5600	779.988	2.803.868,95
17/11/2023	4637,0700	-0,06%	4640,5900	4677,3100	4626,0400	814.561	2.924.540,80
16/11/2023	4640,0600	-0,63%	4686,0200	4686,0200	4607,6100	1.072.374	3.707.659,71
15/11/2023	4669,3400	0,49%	4651,9700	4682,9600	4636,1900	1.850.854	5.642.817,80
14/11/2023	4646,6600	0,43%	4632,0200	4652,1900	4587,4700	1.078.400	5.422.359,86
13/11/2023	4626,7100	0,19%	4602,2700	4635,6100	4586,9100	773.474	3.328.924,64
10/11/2023	4618,1100	-0,66%	4655,1500	4673,4700	4587,1900	829.913	3.419.712,85
09/11/2023	4648,9300	0,91%	4649,7100	4659,3100	4600,8600	1.192.033	5.001.543,71
08/11/2023	4607,2200	0,58%	4567,0500	4609,8000	4560,5500	817.219	2.880.186,42
07/11/2023	4580,4500	0,10%	4557,7100	4618,7700	4546,9300	870.943	3.352.891,18
06/11/2023	4575,6700	2,38%	4493,7400	4575,6700	4482,5200	1.050.063	3.678.952,85
03/11/2023	4469,5100	0,11%	4497,0800	4524,4900	4447,3400	798.908	2.759.628,12
02/11/2023	4464,7200	2,18%	4382,7800	4464,7200	4378,5300	1.068.554	3.618.102,23
01/11/2023	4369,4400	0,66%	4365,9500	4377,7500	4311,8600	936.738	3.046.417,37
31/10/2023	4340,8600	2,12%	4248,8000	4346,5400	4246,5500	592.190	2.977.142,08
30/10/2023	4250,5800	0,51%	4233,1800	4261,6700	4201,6300	488.282	1.653.007,24
27/10/2023	4229,0200	0,48%	4207,2400	4256,8300	4188,6700	874.086	2.399.583,62
26/10/2023	4208,8200	-0,66%	4217,0200	4217,0200	4153,4200	648.856	2.389.307,06
25/10/2023	4236,7500	-0,71%	4267,5700	4267,5700	4216,6300	546.106	2.137.754,79
24/10/2023	4267,2300	-0,19%	4259,3100	4318,7300	4246,4700	849.849	4.120.703,21
23/10/2023	4275,2500	0,01%	4245,2700	4276,4600	4197,6500	813.895	3.421.470,77
19/10/2023	4274,6400	1,21%	4216,0900	4289,8800	4188,3600	641.250	2.774.734,95
18/10/2023	4223,3700	0,14%	4217,5500	4268,9000	4168,8600	761.873	3.559.768,07
17/10/2023	4217,4300	-1,00%	4263,5200	4310,4100	4191,3700	906.101	4.235.028,43
16/10/2023	4259,9300	0,47%	4244,0500	4275,9100	4213,6900	585.652	2.728.034,07
13/10/2023	4240,0600	-0,60%	4265,9900	4306,3500	4196,5000	673.074	2.611.604,09
12/10/2023	4265,8400	2,21%	4173,3000	4341,1800	4164,8200	1.391.050	5.283.284,22
11/10/2023	4173,5900	1,96%	4090,2700	4188,7500	4089,4700	843.383	3.444.212,72
10/10/2023	4093,4200	3,77%	3961,0100	4107,1500	3952,8800	1.035.632	4.347.837,05
09/10/2023	3944,7200	-2,99%	4035,1200	4035,1200	3890,9400	1.777.022	5.281.537,94
06/10/2023	4066,4900	-1,04%	4115,7500	4137,2900	4028,3800	937.911	3.462.162,13
05/10/2023	4109,2200	-2,79%	4193,9700	4233,7900	4104,2500	1.084.700	3.900.350,55
04/10/2023	4227,0500	-0,98%	4268,2800	4268,2800	4197,7300	930.895	3.012.911,60
03/10/2023	4268,8500	-1,46%	4331,9600	4347,4100	4261,5500	1.038.521	3.122.457,58
02/10/2023	4332,2500	-1,02%	4398,4700	4399,3100	4315,1600	1.310.585	3.470.928,40
29/9/2023	4376,9900	1,42%	4314,8600	4399,9400	4297,4600	692.057	3.884.718,05
28/9/2023	4315,6700	0,69%	4310,9400	4320,7900	4254,3100	1.243.985	6.206.509,31
27/9/2023	4286,1500	-1,12%	4334,9500	4341,6500	4206,0700	772.476	2.617.609,65
26/9/2023	4334,5500	0,47%	4314,1800	4346,5400	4295,8100	718.563	3.058.388,44
25/9/2023	4314,1000	-0,24%	4339,9200	4360,9800	4298,4300	675.404	2.183.857,10
22/9/2023	4324,3700	1,64%	4270,5900	4336,9800	4214,8900	804.206	3.442.666,55
21/9/2023	4254,6500	0,48%	4227,3700	4254,6500	4149,6900	665.676	2.768.232,86
20/9/2023	4234,5000	-0,95%	4277,4300	4297,5800	4169,6500	1.356.937	4.302.102,66
19/9/2023	4275,0700	-0,97%	4318,3300	4358,8900	4231,6100	992.678	3.791.305,25
18/9/2023	4317,0300	-1,52%	4383,5900	4394,7000	4317,0300	641.407	2.179.225,27
15/9/2023	4383,4700	2,68%	4271,5600	4384,0600	4271,5600	1.302.241	6.199.133,61
14/9/2023	4269,2300	-0,41%	4284,7600	4317,8300	4219,2100	853.404	4.181.194,72
13/9/2023	4286,9300	-1,07%	4335,5900	4378,7600	4243,6200	924.786	3.718.577,27
12/9/2023	4333,3600	0,03%	4329,6700	4362,2200	4257,4000	826.450	2.973.610,59
11/9/2023	4332,1200	-0,03%	4380,8600	4414,1700	4330,0500	897.793	3.725.774,21
08/9/2023	4333,3200	0,20%	4326,6100	4358,9500	4238,8800	1.745.604	6.189.094,52
07/9/2023	4324,6000	-2,95%	4449,4800	4503,7900	4268,8000	1.722.301	6.874.183,87
06/9/2023	4455,8400	-0,21%	4449,3200	4487,5000	4440,3300	568.339	1.920.616,17
05/9/2023	4465,1800	0,91%	4435,6600	4467,6500	4410,9200	976.238	2.401.022,85
04/9/2023	4425,0400	-2,93%	4547,9900	4554,9600	4425,0400	1.087.427	3.170.900,14
01/9/2023	4558,8300	-1,42%	4625,0700	4637,1700	4549,5900	960.842	2.809.034,75
31/8/2023	4624,4000	0,98%	4585,1500	4624,4000	4553,3000	1.393.034	4.229.785,50
30/8/2023	4579,7300	-0,05%	4583,2500	4601,9800	4567,3300	930.624	2.310.639,34
29/8/2023	4582,2000	-0,35%	4598,6100	4620,7100	4558,8700	877.137	4.406.341,86
28/8/2023	4598,2800	-0,22%	4614,3900	4637,4800	4592,5100	913.390	2.472.142,85
25/8/2023	4608,3200	0,21%	4599,3800	4611,7100	4547,7000	1.022.585	3.222.278,99
24/8/2023	4598,5298	2,05%	4543,1699	4603,4502	4517,4102	883.493	4.280.726,95
23/8/2023	4506,2100	0,47%	4495,0500	4559,0100	4485,4700	822.850	3.053.315,24
22/8/2023	4485,1000	0,95%	4434,2200	4490,6800	4434,2200	1.602.975	4.480.518,13
21/8/2023	4443,1000	-0,51%	4490,5700	4490,5700	4391,3300	2.686.314	8.493.163,63
18/8/2023	4466,0800	-2,33%	4541,0600	4552,6400	4460,0200	1.749.661	5.400.668,86
17/8/2023	4572,4200	0,44%	4548,3800	4584,6900	4541,9800	1.435.584	4.207.556,70
16/8/2023	4552,4000	-0,49%	4568,5600	4576,0500	4528,5900	1.015.182	3.122.432,57
14/8/2023	4574,9300	-1,03%	4542,5600	4586,2500	4513,4700	1.180.567	3.961.475,12
11/8/2023	4622,4000	-2,43%	4742,9500	4742,9500	4579,2000	1.258.730	3.633.701,23
10/8/2023	4737,4500	0,25%	4725,8100	4737,4500	4666,7900	1.686.234	5.059.181,41
09/8/2023	4725,4300	0,51%	4706,7300	4725,8000	4666,6700	1.337.264	3.832.353,64
08/8/2023	4701,4800	-0,28%	4702,3900	4730,9900	4673,8400	1.428.557	3.811.071,14
07/8/2023	4714,4900	-0,75%	4728,8300	4757,4400	4712,9300	1.253.742	3.389.523,36
04/8/2023	4750,3200	0,68%	4722,7900	4759,4700	4713,1000	1.556.187	3.837.429,95
03/8/2023	4718,4300	1,25%	4652,6900	4720,6800	4623,6400	1.112.437	4.164.594,91
02/8/2023	4660,4000	-2,08%	4723,6100	4723,6100	4575,2300	2.214.011	7.220.326,80
01/8/2023	4759,5400	-0,45%	4790,7500	4802,5100	4712,7800	2.382.368	7.477.025,02
31/7/2023	4781,1700	0,36%	4776,1200	4808,2700	4753,8000	1.558.030	5.498.247,09
28/7/2023	4764,1200	-0,41%	4782,1100	4800,6200	4724,2000	1.806.046	4.848.238,12
27/7/2023	4783,6000	0,76%	4777,7000	4794,9000	4755,0900	2.294.340	5.388.569,72
26/7/2023	4747,3900	0,26%	4751,8300	4761,6600	4708,4900	1.702.650	4.730.632,77
25/7/2023	4734,8900	1,49%	4673,6900	4745,8800	4673,6900	2.455.132	7.295.771,97
24/7/2023	4665,3000	-0,28%	4671,3800	4682,9900	4645,6300	1.830.796	4.664.554,74
21/7/2023	4678,2300	-1,03%	4720,9900	4731,8000	4666,5300	3.658.772	11.584.838,09
20/7/2023	4727,0300	-0,03%	4742,7900	4742,7900	4683,3100	1.911.631	6.140.506,90
19/7/2023	4728,2600	1,87%	4627,4600	4743,2200	4594,2300	3.002.184	9.620.688,66
18/7/2023	4641,3000	1,62%	4572,8400	4641,3000	4547,5800	2.326.493	7.493.323,59
17/7/2023	4567,2000	-1,09%	4607,9900	4645,9600	4543,5000	1.987.122	5.612.420,00
14/7/2023	4617,6000	1,25%	4556,2400	4622,4300	4554,5200	1.644.076	5.781.199,23
13/7/2023	4560,6800	-0,35%	4581,8900	4586,3500	4507,4000	1.259.741	3.976.485,93
12/7/2023	4576,6100	0,01%	4593,8400	4597,0300	4536,2500	920.880	3.435.882,12
11/7/2023	4576,3200	1,61%	4504,0100	4587,0800	4504,0100	1.796.508	5.774.190,92
10/7/2023	4504,0100	0,76%	4486,9100	4525,7000	4442,4700	2.966.117	8.424.185,95
07/7/2023	4469,8200	-0,45%	4467,3600	4495,0800	4447,5300	1.282.769	3.367.588,29
06/7/2023	4490,2400	-0,06%	4487,8700	4497,4700	4448,8700	1.610.052	5.272.919,62
05/7/2023	4493,1300	-0,13%	4487,7300	4539,0900	4482,8800	2.076.948	5.784.287,11
04/7/2023	4498,9400	1,13%	4443,2100	4516,8600	4443,2100	2.417.695	8.354.532,01
03/7/2023	4448,6000	0,62%	4421,0100	4448,6000	4389,2600	2.990.643	7.930.297,79
30/6/2023	4421,0100	0,43%	4426,9800	4434,5600	4381,1100	941.210	3.411.317,33
29/6/2023	4401,9900	2,34%	4309,7600	4410,8700	4306,2400	1.139.175	3.847.017,61
28/6/2023	4301,2600	-0,39%	4282,3300	4308,6600	4268,2900	860.698	2.246.844,87
27/6/2023	4318,1000	0,38%	4299,4900	4330,7500	4282,6500	789.468	2.111.077,77
26/6/2023	4301,6300	-2,14%	4395,9200	4429,2300	4301,6300	1.423.397	4.078.832,95
23/6/2023	4395,4800	0,06%	4387,2300	4403,7100	4376,1500	1.117.749	3.825.782,47
22/6/2023	4392,7100	-0,90%	4431,8000	4437,5800	4377,2200	1.013.456	2.317.127,09
21/6/2023	4432,6700	1,05%	4411,1200	4434,1700	4396,3200	1.505.520	4.978.980,90
20/6/2023	4386,5200	1,20%	4350,4600	4398,9900	4322,3200	1.394.497	4.957.966,98
19/6/2023	4334,3600	0,16%	4331,0100	4359,3300	4322,3900	1.717.323	4.499.664,26
16/6/2023	4327,5700	0,71%	4298,9100	4356,1900	4296,4600	2.363.974	8.446.083,45
15/6/2023	4297,1700	-0,38%	4323,0200	4334,3200	4278,2500	1.579.447	3.870.302,47
14/6/2023	4313,5400	1,08%	4267,8400	4324,6800	4254,7800	1.061.014	3.614.482,68
13/6/2023	4267,4200	0,70%	4239,3600	4275,0300	4231,6300	1.045.022	2.851.075,36
12/6/2023	4237,7300	-0,72%	4282,4300	4293,7700	4236,9100	1.508.523	3.360.039,75
09/6/2023	4268,3600	-0,77%	4320,1100	4320,8600	4257,0800	1.547.708	4.031.718,13
08/6/2023	4301,3800	0,86%	4273,1000	4301,3800	4239,9700	742.148	3.717.171,86
07/6/2023	4264,7300	0,48%	4245,2100	4264,7300	4220,1600	1.174.800	4.202.929,48
06/6/2023	4244,3200	2,66%	4126,3800	4244,3200	4126,3800	1.298.235	3.774.761,09
02/6/2023	4134,3700	0,15%	4121,0600	4151,6800	4101,8800	625.052	1.512.735,99
01/6/2023	4128,1900	-0,98%	4169,5700	4199,1400	4100,3500	1.006.080	3.521.400,26
31/5/2023	4169,1600	-0,18%	4175,2800	4184,4000	4138,2000	2.208.414	7.272.603,82
30/5/2023	4176,6600	-0,52%	4206,6400	4210,9700	4116,6800	1.307.537	3.206.298,52
29/5/2023	4198,4300	1,99%	4133,3400	4211,3100	4079,4800	1.483.642	4.695.018,65
26/5/2023	4116,6600	0,15%	4082,0400	4173,6800	4082,0400	1.514.316	3.682.025,96
25/5/2023	4110,3600	2,56%	4009,4700	4112,0500	4008,0500	2.137.514	5.008.152,41
24/5/2023	4007,6900	0,29%	4009,2700	4020,9400	3962,9300	1.329.149	3.582.516,38
23/5/2023	3995,9300	1,74%	3934,4600	4011,6100	3907,7600	1.044.513	6.224.959,11
22/5/2023	3927,7200	3,05%	3819,9400	4001,9800	3819,9400	1.870.117	7.473.767,47
19/5/2023	3811,4600	0,08%	3793,6600	3831,4200	3786,4400	545.527	1.959.248,93
18/5/2023	3808,4900	-0,51%	3829,7500	3843,3800	3807,4500	619.912	2.867.050,85
17/5/2023	3827,9700	-0,95%	3859,1200	3879,5700	3820,4100	561.103	1.734.060,70
16/5/2023	3864,7000	0,20%	3849,2400	3880,7700	3821,8500	634.544	2.957.541,54
15/5/2023	3857,0800	1,17%	3794,6300	3867,8300	3779,9000	932.935	6.174.711,52
12/5/2023	3812,4500	0,45%	3805,9700	3818,8300	3776,7500	8.031.446	9.573.597,57
11/5/2023	3795,4700	-0,54%	3832,4200	3850,3200	3777,5300	701.712	3.524.475,84
10/5/2023	3816,0000	0,44%	3798,8300	3826,4000	3787,6800	989.345	3.167.094,58
09/5/2023	3799,3500	-0,82%	3832,5600	3837,3000	3799,3500	797.394	2.951.074,23
08/5/2023	3830,8300	1,57%	3771,7700	3836,4900	3758,6100	755.227	2.126.143,04
05/5/2023	3771,7400	1,28%	3724,4400	3778,6100	3724,4400	501.992	1.414.127,74
04/5/2023	3723,9100	-0,92%	3753,3400	3758,0300	3714,4100	661.688	1.565.277,42
03/5/2023	3758,4700	-0,43%	3765,1900	3785,9600	3744,7700	569.151	1.628.485,07
02/5/2023	3774,5500	0,37%	3757,7700	3774,5500	3714,5900	699.855	2.513.745,77
28/4/2023	3760,5601	-0,42%	3795,0000	3796,1001	3740,0400	658.443	1.634.676,36
27/4/2023	3776,4900	-0,09%	3780,3100	3782,6500	3744,0800	970.222	1.649.779,52
26/4/2023	3779,7700	0,34%	3762,4500	3788,1600	3711,2300	561.174	1.566.280,98
25/4/2023	3766,9000	-0,27%	3797,4500	3803,1900	3752,9400	450.335	1.447.867,78
24/4/2023	3777,0300	0,14%	3773,7600	3836,0300	3769,2900	574.544	2.456.133,71
21/4/2023	3771,8500	0,93%	3738,2500	3772,6500	3710,1600	786.487	2.028.675,03
20/4/2023	3737,1700	-0,46%	3755,3400	3755,3400	3678,7300	566.021	1.943.097,77
19/4/2023	3754,4500	-1,31%	3806,2600	3806,2600	3729,0700	594.393	2.580.007,97
18/4/2023	3804,4700	1,15%	3768,5300	3822,2400	3768,5300	1.589.032	4.298.347,35
13/4/2023	3761,0500	0,90%	3741,5700	3767,9900	3736,8900	1.427.970	3.374.540,41
12/4/2023	3727,5200	1,50%	3692,1900	3771,9400	3692,1900	1.282.398	4.896.071,03
11/4/2023	3672,5000	3,81%	3555,3700	3683,8200	3554,8900	984.324	4.165.531,47
06/4/2023	3537,7600	0,44%	3522,3300	3566,0800	3513,7700	886.980	2.601.355,97
05/4/2023	3522,1600	0,68%	3513,1200	3522,1600	3471,9900	820.210	1.566.667,63
04/4/2023	3498,3700	-0,78%	3502,6400	3549,7100	3494,0400	1.527.285	6.365.834,83
03/4/2023	3525,8800	-0,07%	3525,3000	3543,2700	3507,7600	1.080.047	3.212.695,42
31/3/2023	3528,4700	0,53%	3510,1900	3543,8300	3506,2800	686.246	2.830.816,94
30/3/2023	3509,7700	0,19%	3520,6800	3522,4400	3469,3800	748.311	3.072.934,69
29/3/2023	3503,2300	0,07%	3509,5800	3559,0200	3458,6500	660.313	2.621.214,27
28/3/2023	3500,6800	-1,59%	3515,2400	3574,4500	3470,7600	837.540	4.890.479,50
27/3/2023	3557,0800	1,79%	3494,3400	3563,4600	3494,3400	887.456	1.891.460,05
24/3/2023	3494,6700	-2,89%	3617,9300	3618,7200	3478,4700	1.204.873	3.756.721,80
23/3/2023	3598,7300	1,90%	3529,2600	3598,7300	3492,4600	1.385.929	3.580.923,22
22/3/2023	3531,5600	-0,28%	3530,6400	3583,7200	3513,2300	612.495	1.923.931,36
21/3/2023	3541,3000	4,47%	3390,6600	3541,3900	3390,6600	765.774	2.735.341,02
20/3/2023	3389,8200	-1,11%	3423,0800	3423,0800	3349,3800	911.587	2.655.028,73
17/3/2023	3427,9300	-1,05%	3485,0300	3503,3600	3408,4000	1.885.563	16.585.483,16
16/3/2023	3464,2300	0,85%	3437,8700	3494,9200	3413,1200	863.212	4.296.070,71
15/3/2023	3435,1900	-3,25%	3551,0600	3559,2100	3401,7000	1.286.853	4.475.597,34
14/3/2023	3550,7500	1,64%	3488,7500	3565,7500	3449,0900	1.036.502	4.063.749,67
13/3/2023	3493,5700	-1,55%	3541,5000	3541,5000	3421,8400	1.238.934	3.937.264,95
10/3/2023	3548,6000	-0,93%	3569,7900	3569,7900	3496,1700	976.349	3.213.568,73
09/3/2023	3582,0200	0,74%	3548,4900	3614,1400	3538,0600	801.484	2.985.848,18
08/3/2023	3555,7300	-1,35%	3598,9800	3620,6100	3536,5700	833.278	3.098.685,29
07/3/2023	3604,3800	-0,72%	3628,0700	3639,4900	3534,7000	1.046.713	3.400.944,75
06/3/2023	3630,3900	-3,30%	3737,4000	3744,4300	3579,2900	1.958.694	6.464.092,26
03/3/2023	3754,3000	-0,36%	3748,3300	3778,4300	3705,2100	873.928	3.227.813,91
02/3/2023	3767,8500	-1,39%	3799,8700	3799,8700	3697,0200	1.227.086	3.452.022,19
01/3/2023	3820,9000	-0,66%	3837,4000	3837,9600	3790,2100	1.338.347	7.507.433,16
28/2/2023	3846,2900	1,45%	3790,5200	3846,6500	3761,3400	1.341.822	6.520.089,72
24/2/2023	3791,4200	-0,26%	3803,1100	3812,1500	3770,7700	874.257	3.517.496,53
23/2/2023	3801,4400	2,66%	3736,9700	3801,4400	3710,9300	881.479	3.361.461,51
22/2/2023	3702,9600	-2,25%	3779,4100	3779,7400	3692,3500	1.527.748	5.491.697,44
21/2/2023	3788,2100	-0,73%	3801,6100	3810,8000	3770,4600	762.602	2.870.419,27
20/2/2023	3815,9600	0,64%	3787,0900	3829,7600	3785,3900	1.232.390	5.732.212,69
17/2/2023	3791,6700	-0,58%	3814,0600	3830,7000	3753,2500	915.123	2.933.069,05
16/2/2023	3813,8900	1,19%	3791,6300	3813,9900	3767,2700	1.009.554	4.352.248,92
15/2/2023	3769,1100	1,64%	3722,3700	3773,0100	3678,4500	1.386.071	5.684.872,14
14/2/2023	3708,4300	-0,68%	3733,8800	3772,3800	3697,4400	1.378.773	4.535.948,24
13/2/2023	3733,7100	1,66%	3670,5800	3742,9400	3670,5800	2.066.672	5.141.048,11
10/2/2023	3672,8700	-3,01%	3790,1200	3790,5300	3640,0400	1.464.613	5.085.061,76
09/2/2023	3786,8900	-0,48%	3777,2100	3813,4300	3771,5400	1.172.270	2.643.662,07
08/2/2023	3805,1600	1,90%	3751,3500	3807,5200	3747,9500	1.709.061	4.258.047,37
07/2/2023	3734,1000	0,68%	3709,3200	3777,5600	3703,2300	1.478.576	3.871.465,27
06/2/2023	3708,9200	0,08%	3705,3400	3724,1800	3660,1300	1.638.652	4.689.656,75
03/2/2023	3705,8800	-0,31%	3698,5500	3706,3800	3664,7300	2.854.895	6.903.060,41
02/2/2023	3717,4000	-0,40%	3738,7900	3762,5100	3583,9300	14.124.624	21.343.828,71
01/2/2023	3732,4500	-0,59%	3758,5900	3762,8000	3717,0700	1.288.883	4.892.276,00
31/1/2023	3754,7900	0,38%	3737,7600	3765,2500	3704,8800	1.863.191	6.880.043,28
30/1/2023	3740,7500	0,48%	3733,1000	3745,1500	3704,5200	1.441.342	4.042.911,33
27/1/2023	3722,9900	1,27%	3671,2900	3745,6800	3671,2900	1.034.603	3.491.263,54
26/1/2023	3676,3000	0,38%	3683,7800	3737,2000	3676,3000	1.021.112	3.261.298,37
25/1/2023	3662,2600	2,83%	3568,5000	3684,2300	3568,5000	1.220.367	6.055.322,91
24/1/2023	3561,3899	-1,19%	3607,3899	3630,6699	3561,3701	1.320.847	3.725.933,90
23/1/2023	3604,3999	1,05%	3573,2100	3651,1599	3573,2100	2.304.788	9.153.367,14
20/1/2023	3566,9600	3,11%	3460,1499	3579,2900	3460,1499	1.129.944	3.842.964,68
19/1/2023	3459,5100	-2,92%	3563,3500	3563,3500	3459,4000	865.054	3.035.309,80
18/1/2023	3563,4800	0,71%	3529,7800	3578,0601	3518,8601	1.603.329	7.699.419,38
17/1/2023	3538,2000	0,78%	3530,3200	3574,6900	3496,8000	975.380	2.964.032,21
16/1/2023	3510,9800	0,01%	3514,6100	3521,0300	3485,6000	1.337.729	2.895.392,00
13/1/2023	3510,6800	0,81%	3483,2600	3548,6600	3478,8500	2.161.956	5.565.706,21
12/1/2023	3482,4800	2,63%	3409,4000	3493,3200	3403,9400	1.245.625	4.812.365,26
11/1/2023	3393,3900	1,27%	3357,3300	3409,1800	3357,1400	1.504.899	8.350.777,01
10/1/2023	3350,7700	1,70%	3299,1600	3357,7600	3287,2600	910.400	3.767.560,85
09/1/2023	3294,8500	1,16%	3257,0300	3298,1600	3257,0300	861.426	3.216.437,22
05/1/2023	3257,1100	-0,02%	3258,3600	3263,3600	3235,3100	773.391	1.751.306,35
04/1/2023	3257,8800	-0,04%	3259,2600	3263,8200	3237,2500	952.555	2.005.138,17
03/1/2023	3259,0900	0,35%	3248,5700	3262,4300	3242,6000	860.648	2.524.822,26
02/1/2023	3247,8100	1,34%	3218,9500	3248,0600	3205,2800	772.260	1.654.307,45
30/12/2022	3204,9000	0,66%	3185,8300	3211,9200	3175,3300	3.382.069	31.564.284,43
29/12/2022	3183,9400	0,47%	3169,1000	3232,7500	3158,2600	902.307	4.364.097,09
28/12/2022	3168,9600	-0,34%	3179,4800	3183,0800	3168,6600	485.936	1.448.855,75
27/12/2022	3179,6400	0,07%	3177,3300	3195,6100	3163,3400	707.030	1.730.062,54
23/12/2022	3177,4100	0,17%	3168,4700	3193,3400	3152,5600	607.205	1.798.523,56
22/12/2022	3172,0000	0,50%	3166,3601	3190,0500	3154,1201	706.415	2.887.516,12
21/12/2022	3156,2700	1,11%	3113,5400	3168,0600	3113,5400	779.943	3.118.548,85
20/12/2022	3121,6600	2,07%	3054,6800	3123,0800	3050,2800	419.058	2.435.905,99
19/12/2022	3058,3000	0,42%	3029,9500	3081,9900	3029,9500	595.820	3.465.601,70
16/12/2022	3045,5601	0,50%	3030,8899	3052,2600	3011,4199	569.703	2.857.290,85
15/12/2022	3030,4900	-0,44%	3027,8700	3040,6500	3024,9600	477.723	2.693.011,83
14/12/2022	3044,0200	0,15%	3039,3400	3045,2800	3025,3700	473.857	1.903.950,43
13/12/2022	3039,4200	0,12%	3018,5700	3050,1900	3018,5700	373.549	1.415.253,17
12/12/2022	3035,6599	-0,74%	3058,6201	3063,5400	3032,8799	595.291	1.785.155,82
09/12/2022	3058,3301	0,06%	3056,0601	3067,8201	3046,0200	451.888	1.333.620,70
08/12/2022	3056,4700	0,25%	3041,7400	3072,0700	3041,7400	499.184	1.775.170,77
07/12/2022	3048,8100	0,69%	3047,6300	3066,8300	3032,1500	653.078	3.213.022,44
06/12/2022	3027,8300	0,45%	3013,9700	3045,1200	3005,1900	484.084	1.418.515,12
05/12/2022	3014,2800	1,76%	2996,1700	3021,7000	2943,2800	741.859	2.407.950,29
02/12/2022	2962,1299	-2,22%	3028,3999	3041,0000	2948,3000	530.955	2.172.931,79
01/12/2022	3029,2700	-0,23%	3034,8700	3051,0400	3014,4400	699.008	1.691.367,42
30/11/2022	3036,3100	-0,44%	3034,5300	3040,8900	2996,9800	532.914	1.903.903,88
29/11/2022	3049,6500	0,81%	3030,6500	3056,3500	3020,3600	287.934	803.998,08
28/11/2022	3025,2500	-0,61%	3046,1400	3058,7400	3015,8400	222.610	562.265,37
25/11/2022	3043,7600	-0,51%	3060,7900	3068,1800	3043,7600	462.944	969.076,17
24/11/2022	3059,3800	0,26%	3053,3200	3066,6100	3032,5300	537.657	1.151.752,82
23/11/2022	3051,5200	0,41%	3039,6100	3066,8800	3039,5800	604.394	1.452.695,92
22/11/2022	3039,1101	1,33%	2999,2900	3058,1599	2998,2800	482.806	1.118.102,41
21/11/2022	2999,2400	-0,09%	2978,7000	2999,6800	2978,6300	374.423	506.265,19
18/11/2022	3001,9900	0,77%	2971,9800	3018,9099	2971,9800	505.604	1.321.882,49
17/11/2022	2979,0500	-0,37%	2989,8000	3027,7000	2970,1300	553.064	1.247.801,14
16/11/2022	2990,0901	-0,96%	3027,9800	3031,1899	2966,5500	422.594	1.368.065,61
15/11/2022	3018,9700	1,36%	2978,2500	3018,9700	2977,6300	552.379	1.327.562,31
14/11/2022	2978,3300	0,18%	2973,4100	2996,9600	2973,3100	304.420	713.888,65
11/11/2022	2973,0100	-0,43%	2993,9400	3036,3100	2971,2000	555.877	2.021.633,15
10/11/2022	2985,7500	0,59%	2975,3700	3027,6000	2948,3600	500.884	2.030.152,58
09/11/2022	2968,0900	-0,51%	2983,8600	2988,7000	2953,3900	371.244	1.726.949,00
08/11/2022	2983,3401	0,86%	2957,9600	2996,0801	2950,1899	534.706	1.885.079,53
07/11/2022	2957,7900	0,51%	2947,7100	2965,3600	2937,0600	338.392	1.499.310,99
04/11/2022	2942,6400	1,39%	2898,4700	2951,3500	2889,8800	431.803	1.564.822,92
03/11/2022	2902,3000	-0,36%	2901,5100	2909,7800	2863,4299	371.180	1.411.801,92
02/11/2022	2912,6400	0,59%	2895,7100	2928,5500	2895,7100	235.163	781.115,52
01/11/2022	2895,6300	-1,45%	2939,1400	2939,1400	2895,3200	462.294	1.547.684,64
31/10/2022	2938,2600	2,16%	2876,2200	2947,2700	2876,2200	381.639	1.497.836,14
27/10/2022	2876,0000	-0,97%	2904,0500	2904,9600	2866,1900	321.402	775.897,07
26/10/2022	2904,2500	0,40%	2894,6300	2917,9600	2877,6300	504.854	1.005.797,26
25/10/2022	2892,7600	-0,05%	2894,4200	2914,9700	2867,0800	1.670.876	2.991.985,84
24/10/2022	2894,0800	0,25%	2897,6100	2916,1900	2869,9800	549.259	1.560.549,86
21/10/2022	2886,9400	0,36%	2876,2200	2891,2100	2848,6100	852.674	1.663.971,03
20/10/2022	2876,5300	0,81%	2852,7200	2876,9600	2833,8800	552.052	1.645.929,22
19/10/2022	2853,4500	1,38%	2814,7400	2872,6900	2809,5200	858.488	2.441.088,80
18/10/2022	2814,5700	0,71%	2802,5900	2829,3100	2790,2400	677.142	1.733.855,13
17/10/2022	2794,6400	1,78%	2745,8100	2796,8600	2743,0000	622.018	1.332.102,15
14/10/2022	2745,7000	1,20%	2736,9099	2774,6599	2736,9099	478.779	1.426.363,04
13/10/2022	2713,0801	-0,96%	2739,5100	2775,8799	2697,6001	459.298	1.528.631,51
12/10/2022	2739,2600	0,84%	2716,8000	2773,1700	2716,8000	449.608	1.181.848,55
11/10/2022	2716,5200	-1,48%	2759,4800	2759,4800	2702,7700	363.281	878.396,28
10/10/2022	2757,4299	-0,18%	2750,4199	2778,7300	2736,0601	358.951	919.655,12
07/10/2022	2762,5300	0,02%	2761,7900	2788,1700	2743,8300	326.153	969.796,83
06/10/2022	2761,9800	0,00%	2788,8301	2815,6799	2761,6699	397.989	1.208.736,77

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%