Συνεχης ενημερωση

FTSE/Χ.Α. ΕΝΕΡΓΕΙΑ (ΔΠΑ)

5.532,42

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	5532,4200	0,04%	5539,1300	5548,9000	5492,0800	2.753.897	23.887.790,57
14/12/2023	5530,3700	-0,26%	5553,3600	5563,5100	5463,3100	1.489.267	12.522.638,65
13/12/2023	5544,9400	0,54%	5521,6600	5544,9400	5497,8200	1.278.604	10.153.140,88
12/12/2023	5515,1900	0,06%	5520,4200	5534,9700	5505,1800	2.271.437	17.716.997,27
11/12/2023	5512,1000	0,08%	5504,2900	5531,7400	5425,8200	1.655.740	13.699.649,45
08/12/2023	5507,5200	0,80%	5483,1000	5507,5200	5386,8400	37.620.159	265.666.929,22
07/12/2023	5463,5601	-0,71%	5513,8901	5523,6001	5441,8301	294.527	3.139.603,81
06/12/2023	5502,5700	0,57%	5447,4100	5547,9000	5447,4100	487.777	4.863.600,34
05/12/2023	5471,6300	-1,13%	5538,8500	5546,9400	5434,8000	411.926	4.567.198,74
04/12/2023	5534,0000	0,00%	5537,2600	5544,6300	5507,5200	391.115	4.110.483,32
01/12/2023	5534,0300	-0,34%	5483,8400	5534,0300	5474,4100	457.171	4.753.302,04
30/11/2023	5553,0500	-0,74%	5597,3800	5597,3800	5459,0100	1.130.691	16.814.241,27
29/11/2023	5594,3600	0,75%	5566,6000	5596,8500	5526,7600	530.432	6.187.775,68
28/11/2023	5552,7600	1,42%	5436,2800	5552,8400	5436,2800	524.820	8.067.979,63
27/11/2023	5474,7900	1,26%	5410,1600	5490,3500	5363,6200	536.509	8.277.295,97
24/11/2023	5406,4800	0,31%	5410,4100	5410,4100	5348,8500	255.700	2.873.847,08
23/11/2023	5389,6500	0,37%	5374,8100	5430,1800	5360,2500	170.056	2.435.804,19
22/11/2023	5369,9600	4,29%	5225,0500	5369,9600	5225,0500	315.481	5.860.891,83
21/11/2023	5149,1500	-0,25%	5175,1700	5224,7800	5136,9300	223.420	3.602.949,96
20/11/2023	5162,2200	0,11%	5239,7900	5249,0500	5151,6000	178.185	2.419.707,73
17/11/2023	5156,7400	0,10%	5148,0500	5219,9600	5148,0500	251.591	3.825.081,93
16/11/2023	5151,5100	0,62%	5115,0100	5199,6300	5115,0100	216.035	3.541.404,71
15/11/2023	5119,8700	-2,66%	5232,4600	5238,9300	5092,3500	398.402	6.055.343,59
14/11/2023	5259,6900	4,36%	5019,2800	5261,8100	5019,2800	340.801	4.559.585,57
13/11/2023	5040,0400	0,99%	4985,8200	5052,4900	4985,8200	185.885	2.170.928,72
10/11/2023	4990,6700	-2,61%	5132,4000	5132,4000	4986,7600	278.308	5.214.648,06
09/11/2023	5124,5800	-2,67%	5261,6700	5261,6700	5109,3300	252.777	3.554.526,77
08/11/2023	5264,9100	-0,72%	5285,7900	5322,6900	5194,0100	262.057	3.204.244,83
07/11/2023	5303,3200	-0,92%	5356,1700	5388,2500	5290,7700	184.914	2.475.632,37
06/11/2023	5352,7100	1,12%	5290,4600	5361,4400	5290,4600	138.542	1.744.760,84
03/11/2023	5293,1900	0,18%	5301,5100	5334,4300	5283,8600	208.907	2.706.213,54
02/11/2023	5283,7100	3,89%	5093,8100	5283,7100	5093,8100	169.980	2.431.880,62
01/11/2023	5085,7200	0,85%	5051,1700	5098,4700	5030,2600	195.177	2.632.915,24
31/10/2023	5043,0800	0,23%	4990,0900	5071,7800	4990,0900	176.948	2.235.042,99
30/10/2023	5031,6100	-0,92%	5095,7300	5095,7300	5013,5800	90.273	1.455.123,89
27/10/2023	5078,4300	2,06%	5014,0300	5102,0400	4975,7500	150.270	2.340.557,24
26/10/2023	4975,9700	-1,54%	4981,0300	5046,7700	4973,4800	147.228	2.346.089,46
25/10/2023	5053,6900	0,15%	5047,5200	5110,0900	5035,0700	126.220	1.771.066,43
24/10/2023	5045,9100	0,95%	5012,9800	5069,8000	5009,6400	219.711	3.765.399,82
23/10/2023	4998,4200	-2,44%	5107,5600	5120,5000	4982,7200	99.278	1.509.501,08
19/10/2023	5123,3600	-0,17%	5114,8300	5153,4600	5035,7400	148.900	2.293.734,26
18/10/2023	5132,1300	1,67%	5079,0300	5134,9600	5052,5200	144.676	2.120.289,22
17/10/2023	5047,8900	0,48%	5051,5100	5125,2000	5029,5500	126.576	1.544.547,45
16/10/2023	5024,0000	0,29%	4981,6000	5084,0100	4957,3300	147.315	2.134.193,34
13/10/2023	5009,2800	-0,75%	5032,4000	5098,8600	4961,3400	87.523	1.259.731,48
12/10/2023	5046,9600	1,70%	4948,7900	5162,1600	4948,7900	230.400	3.902.595,50
11/10/2023	4962,6300	2,64%	4897,2300	5026,9900	4867,9800	151.172	2.586.497,75
10/10/2023	4835,1800	1,71%	4778,1300	4937,2700	4778,1300	275.685	3.556.483,20
09/10/2023	4753,8600	-2,04%	4729,4400	4779,7200	4689,9900	258.410	3.894.085,52
06/10/2023	4852,6600	-1,73%	4939,7400	4970,8800	4848,6300	219.880	3.401.911,29
05/10/2023	4938,1200	-3,57%	5117,4900	5144,4200	4938,1200	303.533	4.853.367,83
04/10/2023	5120,9500	-1,61%	5232,5800	5236,6600	5114,0300	200.772	3.185.374,04
03/10/2023	5204,9000	-2,72%	5347,3800	5371,6000	5170,4000	158.700	2.408.839,58
02/10/2023	5350,6100	-0,39%	5307,3100	5401,6500	5307,3100	147.690	1.901.839,89
29/9/2023	5371,3300	0,53%	5370,7700	5415,9500	5276,5300	165.719	2.854.462,77
28/9/2023	5343,2600	-0,76%	5382,5300	5393,6200	5299,2000	122.252	1.945.235,58
27/9/2023	5384,1600	-0,23%	5381,8700	5421,1000	5346,2200	199.702	3.601.208,42
26/9/2023	5396,4400	0,30%	5372,0100	5401,9400	5325,6900	179.546	2.660.963,52
25/9/2023	5380,1000	0,02%	5384,1700	5411,6800	5348,4300	186.834	3.587.691,43
22/9/2023	5379,0900	2,74%	5183,9700	5379,0900	5159,7000	180.196	3.398.279,31
21/9/2023	5235,8800	0,92%	5170,8400	5235,8800	5141,3100	170.475	2.797.372,69
20/9/2023	5188,1400	-1,25%	5212,0500	5263,3400	5160,2500	183.075	2.836.617,27
19/9/2023	5253,5700	-2,47%	5383,2600	5405,9100	5188,1200	176.015	3.031.893,20
18/9/2023	5386,4900	-0,13%	5406,3400	5430,4800	5346,2200	117.144	2.131.714,49
15/9/2023	5393,4000	1,81%	5316,9300	5393,4000	5303,9900	388.273	6.216.434,05
14/9/2023	5297,2900	1,83%	5164,1000	5297,2900	5099,2300	171.215	2.696.836,32
13/9/2023	5202,1600	-1,95%	5313,9800	5313,9800	5166,9300	254.387	3.841.379,20
12/9/2023	5305,8900	0,33%	5295,4700	5336,8000	5231,6100	220.726	3.618.862,06
11/9/2023	5288,5500	-0,65%	5341,2200	5402,1200	5256,9600	196.226	3.018.991,13
08/9/2023	5323,2000	0,37%	5275,0900	5329,4500	5232,8200	186.886	2.612.122,34
07/9/2023	5303,4400	-1,84%	5422,0600	5422,0600	5227,0700	192.989	3.079.969,95
06/9/2023	5402,6400	0,54%	5363,3300	5407,5000	5291,1100	184.204	2.954.743,54
05/9/2023	5373,7100	2,45%	5213,6000	5374,2000	5168,1400	297.614	5.584.713,71
04/9/2023	5244,9700	-2,07%	5365,0400	5427,4800	5224,3700	158.435	2.232.780,65
01/9/2023	5355,9000	-1,48%	5424,5700	5426,6400	5321,8900	200.449	3.301.305,19
31/8/2023	5436,1400	1,24%	5321,1300	5436,1400	5321,1300	611.479	12.007.068,23
30/8/2023	5369,5700	-0,09%	5333,8100	5416,2700	5285,3700	206.615	3.660.030,80
29/8/2023	5374,1400	-0,84%	5412,5200	5457,5100	5371,6200	179.041	2.788.873,77
28/8/2023	5419,4400	3,96%	5217,7900	5437,1900	5217,7900	190.763	3.586.890,69
25/8/2023	5212,9400	0,96%	5180,5700	5277,0000	5161,8700	125.824	2.447.719,32
24/8/2023	5163,2700	-2,13%	5261,2798	5306,5400	5163,2700	101.120	1.815.278,43
23/8/2023	5275,8400	0,59%	5267,5700	5324,9100	5226,0500	193.727	3.039.836,94
22/8/2023	5244,7400	1,68%	5176,5500	5267,1800	5176,5500	149.194	2.831.504,11
21/8/2023	5158,0800	2,02%	5099,3900	5219,6500	5045,1600	129.717	2.105.612,81
18/8/2023	5056,0300	-1,45%	5134,5200	5140,7600	5056,0300	147.565	1.951.779,36
17/8/2023	5130,3800	-0,02%	5150,8900	5188,9500	5120,8700	135.402	1.891.810,43
16/8/2023	5131,4800	-0,64%	5153,2700	5192,1400	5109,3200	212.594	3.291.001,48
14/8/2023	5164,5900	-2,76%	5298,1300	5304,6000	5164,2300	156.500	2.059.599,27
11/8/2023	5311,0800	-0,07%	5356,2600	5362,9800	5224,5400	184.969	2.829.948,85
10/8/2023	5314,7400	-0,95%	5400,0300	5403,5900	5289,4200	113.911	1.469.810,70
09/8/2023	5365,7500	2,41%	5305,3600	5393,5900	5256,9200	133.370	1.647.879,38
08/8/2023	5239,6200	-0,64%	5218,8300	5309,9300	5218,0300	240.061	2.692.471,53
07/8/2023	5273,4200	1,83%	5237,4100	5294,0200	5192,8200	137.562	1.561.400,00
04/8/2023	5178,5900	-0,18%	5194,7500	5244,6800	5178,5900	328.346	4.395.849,76
03/8/2023	5187,7500	-0,61%	5215,5900	5245,1000	5185,6800	142.590	2.440.049,68
02/8/2023	5219,7700	-1,86%	5209,1800	5260,8600	5162,5700	280.462	3.353.544,59
01/8/2023	5318,5600	0,02%	5346,8800	5405,1100	5271,7000	172.913	2.099.147,46
31/7/2023	5317,7600	0,98%	5288,7600	5402,9100	5282,5100	553.987	4.782.205,70
28/7/2023	5266,1000	-0,97%	5320,6600	5334,8300	5265,8800	105.989	990.394,41
27/7/2023	5317,4300	-0,22%	5324,0900	5376,7100	5317,1800	106.987	1.790.834,69
26/7/2023	5328,9400	-0,43%	5361,1100	5399,5400	5313,9100	184.911	2.894.301,81
25/7/2023	5352,1300	0,44%	5311,6400	5352,1300	5311,6400	172.775	2.530.702,97
24/7/2023	5328,9400	-0,33%	5314,9800	5362,7700	5298,9600	137.315	1.797.403,10
21/7/2023	5346,3400	0,88%	5316,3600	5369,4300	5268,1400	202.222	2.977.225,46
20/7/2023	5299,5100	0,93%	5265,1800	5334,8300	5264,2100	139.065	2.016.465,36
19/7/2023	5250,6200	0,12%	5316,9300	5327,0900	5232,6600	254.894	4.581.953,75
18/7/2023	5244,2700	-0,67%	5276,4100	5315,7500	5236,0200	205.791	2.886.140,22
17/7/2023	5279,8700	-2,79%	5465,7600	5465,7600	5271,7000	150.343	2.444.283,59
14/7/2023	5431,6100	-0,18%	5431,2000	5460,8100	5381,3500	160.279	2.317.294,02
13/7/2023	5441,5800	0,85%	5355,3200	5441,5800	5355,3200	157.083	2.480.805,53
12/7/2023	5395,9000	2,24%	5305,2200	5433,1000	5234,2600	275.356	4.734.972,01
11/7/2023	5277,5400	2,80%	5168,6400	5283,2300	5155,2700	285.937	4.344.349,87
10/7/2023	5134,0400	-0,15%	5176,1700	5187,5000	5105,9400	118.553	1.674.351,90
07/7/2023	5141,5700	-1,47%	5226,4700	5267,9900	5141,5700	184.542	2.987.029,95
06/7/2023	5218,3800	-1,70%	5291,1000	5291,1000	5201,1600	262.054	3.877.071,80
05/7/2023	5308,6300	-0,89%	5349,0700	5357,9800	5293,1700	205.938	2.427.079,71
04/7/2023	5356,2200	0,99%	5279,2800	5364,7500	5279,2800	128.491	1.728.385,68
03/7/2023	5303,5000	-0,04%	5357,7200	5367,4300	5246,9700	178.993	2.773.824,24
30/6/2023	5305,8200	-0,78%	5385,5700	5400,5800	5296,1100	176.652	2.435.971,92
29/6/2023	5347,5100	1,18%	5259,0400	5394,1100	5254,1900	234.075	3.811.199,35
28/6/2023	5285,1000	-1,46%	5330,6800	5348,7200	5222,9000	277.969	4.299.545,71
27/6/2023	5363,3600	0,49%	5341,8200	5393,3800	5299,3600	273.940	3.912.355,24
26/6/2023	5336,9700	-6,73%	5726,7600	5726,7600	5336,8900	427.800	7.908.467,54
23/6/2023	5721,9100	0,84%	5691,3800	5806,4200	5689,7600	261.208	4.579.962,65
22/6/2023	5674,0700	-0,20%	5683,6200	5723,3000	5673,9100	246.042	4.149.146,54
21/6/2023	5685,2400	0,36%	5659,8800	5709,6800	5645,1000	352.403	6.112.244,34
20/6/2023	5664,7300	0,83%	5622,9500	5666,2700	5555,5500	177.840	3.009.273,68
19/6/2023	5618,0900	-0,09%	5646,1000	5711,2300	5612,8900	171.790	2.728.123,97
16/6/2023	5623,2700	2,42%	5514,5900	5623,2700	5487,3700	576.574	11.284.513,52
15/6/2023	5490,4300	0,47%	5497,8300	5501,9800	5430,5900	235.733	4.032.427,06
14/6/2023	5464,4800	0,50%	5431,8500	5473,2300	5416,9800	326.494	5.970.822,33
13/6/2023	5437,2600	0,17%	5426,3500	5444,3800	5392,6500	241.914	4.155.394,49
12/6/2023	5428,1500	0,32%	5440,9500	5446,3600	5406,3500	271.164	4.728.329,39
09/6/2023	5410,6700	-0,02%	5408,2300	5436,3600	5378,2200	210.239	3.595.055,21
08/6/2023	5411,8400	1,20%	5348,5700	5411,8400	5342,2500	304.462	5.397.127,03
07/6/2023	5347,6700	-1,10%	5433,8100	5463,6600	5320,9000	351.236	5.734.213,57
06/6/2023	5407,1400	2,33%	5291,0500	5463,8100	5291,0500	269.121	4.481.457,40
02/6/2023	5283,9200	-0,87%	5346,9200	5397,9500	5266,7100	277.640	5.018.168,36
01/6/2023	5330,2400	-2,87%	5507,3600	5520,7000	5329,6100	299.950	5.697.093,35
31/5/2023	5487,5200	1,84%	5441,8200	5546,4600	5422,8000	1.553.231	34.889.770,73
30/5/2023	5388,4700	-1,53%	5515,5400	5515,5400	5388,2000	355.821	6.644.829,67
29/5/2023	5472,2000	4,87%	5278,3200	5510,4000	5272,6300	555.678	8.582.364,21
26/5/2023	5218,3000	2,11%	5116,0200	5304,2800	5116,0200	485.266	8.020.284,83
25/5/2023	5110,6000	1,34%	5048,0600	5174,7800	5048,0600	250.654	4.606.560,75
24/5/2023	5043,1900	-1,90%	5149,3600	5149,3600	5042,8300	212.099	3.977.122,30
23/5/2023	5140,6100	0,30%	5168,6500	5177,1300	5105,4700	404.755	6.770.883,64
22/5/2023	5125,0300	4,54%	4902,9300	5222,9100	4902,9300	760.004	12.321.336,74
19/5/2023	4902,3900	-0,93%	4967,7400	4967,7400	4867,7900	288.145	4.771.704,76
18/5/2023	4948,2800	-0,48%	4932,2500	4984,0700	4932,2500	142.834	2.322.337,13
17/5/2023	4972,2600	1,84%	4909,0800	4972,2600	4884,1900	187.341	2.914.311,79
16/5/2023	4882,4000	-0,36%	4909,2400	4923,2200	4874,6400	313.973	5.152.907,30
15/5/2023	4900,2200	-0,60%	4972,2300	4983,3200	4900,2200	313.248	4.887.199,18
12/5/2023	4929,8700	-1,45%	4999,0100	5000,0900	4929,8700	186.458	2.673.140,38
11/5/2023	5002,3400	-0,10%	4995,3100	5033,3500	4964,1200	197.998	2.889.157,51
10/5/2023	5007,1200	1,56%	4949,3200	5017,4800	4936,3600	296.343	4.624.028,47
09/5/2023	4930,1400	1,88%	4872,3600	4975,0200	4842,9000	364.375	6.790.827,79
08/5/2023	4839,0200	-0,12%	4843,2700	4871,0300	4833,5200	477.597	7.639.813,33
05/5/2023	4845,0700	0,12%	4869,3900	4870,4800	4822,4400	272.341	4.908.473,24
04/5/2023	4839,3800	-1,29%	4895,9800	4904,7200	4839,3800	258.285	4.653.038,65
03/5/2023	4902,6500	-0,69%	4913,5600	5001,6900	4895,9800	271.861	5.153.957,21
02/5/2023	4936,9000	0,24%	4958,3400	4958,7100	4880,8400	277.921	4.915.546,11
28/4/2023	4925,0000	-1,25%	5020,6201	5024,2300	4912,3701	257.012	3.910.267,63
27/4/2023	4987,2800	-0,66%	5022,4200	5060,4700	4967,0000	205.985	3.107.275,41
26/4/2023	5020,6200	1,21%	4987,4600	5037,2900	4948,4300	206.517	3.616.743,22
25/4/2023	4960,5100	-0,95%	5009,9900	5028,2900	4960,5100	189.143	3.319.897,48
24/4/2023	5008,1900	-0,39%	5028,2100	5085,2600	4989,6300	183.982	3.175.226,75
21/4/2023	5027,9400	-1,62%	5121,4200	5144,2200	5008,8500	376.479	6.793.216,70
20/4/2023	5110,6000	-0,63%	5144,1300	5207,4800	5103,9200	502.017	7.923.768,30
19/4/2023	5142,8700	-2,35%	5299,7800	5300,0500	5107,7300	373.556	6.684.957,34
18/4/2023	5266,4400	-1,08%	5394,4800	5414,5000	5259,4100	424.716	8.066.558,42
13/4/2023	5324,1800	-1,88%	5497,3900	5497,3900	5323,3700	261.831	5.352.586,17
12/4/2023	5426,0000	-2,74%	5585,7000	5586,2400	5417,1800	240.195	4.223.792,66
11/4/2023	5579,0300	2,31%	5453,7700	5583,0800	5453,7700	222.413	4.319.224,53
06/4/2023	5452,9500	-0,26%	5412,2100	5468,8900	5404,4600	108.214	1.775.221,43
05/4/2023	5467,3600	-0,81%	5454,5700	5492,4300	5369,6900	161.841	2.785.577,08
04/4/2023	5511,8000	1,01%	5472,9600	5554,3400	5446,9200	323.675	6.342.385,33
03/4/2023	5456,5600	2,29%	5425,0000	5475,9500	5385,1900	230.437	3.825.333,99
31/3/2023	5334,4300	2,67%	5158,8700	5339,2100	5149,8500	304.432	5.462.172,95
30/3/2023	5195,5400	6,04%	4965,0200	5212,2200	4965,0200	361.782	6.073.083,86
29/3/2023	4899,4900	-1,85%	4989,9700	5011,6100	4842,8100	297.444	5.445.231,68
28/3/2023	4991,7700	-1,40%	5102,6200	5128,5800	4953,5600	210.164	3.746.155,29
27/3/2023	5062,6100	0,77%	5036,4800	5123,9000	5021,8900	189.093	3.089.302,41
24/3/2023	5023,8600	-3,16%	5196,6500	5215,2100	5023,8600	260.341	3.560.693,85
23/3/2023	5187,6300	0,87%	5052,2000	5210,7200	5052,2000	140.569	2.384.461,86
22/3/2023	5143,0500	1,06%	5091,6700	5184,6900	5017,6900	227.879	4.144.811,81
21/3/2023	5089,1500	3,94%	4957,9200	5089,1500	4932,6100	393.989	5.756.300,50
20/3/2023	4896,3700	-0,21%	4831,7100	4917,2500	4780,1600	462.517	6.673.852,79
17/3/2023	4906,4300	-2,58%	5006,2000	5083,2700	4906,4300	491.425	8.586.277,56
16/3/2023	5036,2100	0,76%	5031,6200	5114,9200	4927,8000	383.419	6.031.100,11
15/3/2023	4998,2700	-5,53%	5339,4300	5339,7100	4998,2700	490.886	7.677.019,28
14/3/2023	5290,6800	-0,24%	5290,9200	5392,0500	5248,3000	252.977	4.139.871,44
13/3/2023	5303,5500	-1,39%	5351,4100	5351,4100	5121,8500	499.705	8.406.380,69
10/3/2023	5378,0800	-2,77%	5515,5100	5515,5100	5369,1600	325.157	6.291.343,53
09/3/2023	5531,2000	0,21%	5562,9200	5652,7100	5530,9300	220.911	3.890.664,47
08/3/2023	5519,5800	0,78%	5448,8600	5524,4600	5445,9700	272.211	4.402.697,36
07/3/2023	5476,9600	-0,59%	5455,2200	5512,7600	5345,0900	299.557	4.582.918,99
06/3/2023	5509,3900	-0,91%	5472,2000	5532,4900	5405,6600	526.849	9.440.556,50
03/3/2023	5560,2500	-1,81%	5702,6400	5702,6400	5517,6400	437.475	8.764.462,98
02/3/2023	5662,6300	-2,48%	5672,1000	5736,9800	5593,3200	438.972	8.721.169,22
01/3/2023	5806,8400	1,62%	5701,0500	5806,8400	5625,3500	596.268	12.726.233,06
28/2/2023	5714,3900	3,60%	5560,6700	5714,3900	5560,6700	6.529.182	159.774.324,37
24/2/2023	5515,9600	-1,41%	5585,0200	5615,5700	5489,0300	490.161	10.027.282,06
23/2/2023	5595,0200	0,75%	5553,0000	5694,0500	5553,0000	498.875	10.240.171,16
22/2/2023	5553,3600	-2,74%	5695,4700	5730,7200	5553,3600	420.896	8.141.197,80
21/2/2023	5709,9000	-1,09%	5777,9500	5823,4500	5700,5200	515.397	9.465.691,05
20/2/2023	5772,5400	0,67%	5734,4800	5856,7900	5733,4900	590.955	11.199.403,44
17/2/2023	5733,9300	0,92%	5676,4300	5739,3500	5630,1900	326.109	6.506.765,62
16/2/2023	5681,8400	-0,15%	5643,7300	5768,5500	5643,7300	332.003	6.292.518,96
15/2/2023	5690,4100	0,76%	5665,7100	5690,4100	5610,9900	393.411	7.071.920,72
14/2/2023	5647,6700	-0,65%	5681,3700	5715,2600	5576,1000	522.385	10.816.282,90
13/2/2023	5684,7100	4,74%	5504,6800	5684,7100	5491,3500	633.006	11.483.630,99
10/2/2023	5427,2900	2,07%	5383,7700	5458,1100	5338,3400	644.844	12.879.996,51
09/2/2023	5317,0900	2,08%	5182,8900	5367,3800	5156,4900	465.640	7.459.165,28
08/2/2023	5208,5800	0,70%	5183,8600	5242,7200	5177,0300	302.485	4.465.045,96
07/2/2023	5172,6000	0,55%	5140,9000	5190,8200	5099,5200	258.063	4.367.026,98
06/2/2023	5144,5000	-1,30%	5212,7200	5212,7200	5120,9800	381.260	7.072.635,40
03/2/2023	5212,1700	1,32%	5071,7600	5213,6100	5071,7600	287.188	5.596.826,86
02/2/2023	5144,4000	0,10%	5148,4600	5180,8900	5118,1600	260.958	3.925.422,65
01/2/2023	5139,4400	-0,28%	5142,5200	5170,2700	5107,1700	617.545	9.117.909,35
31/1/2023	5153,7800	-1,04%	5196,5000	5196,5000	5113,3900	372.036	6.619.538,59
30/1/2023	5208,0400	1,02%	5164,5800	5208,0400	5140,4400	391.852	5.050.744,34
27/1/2023	5155,5600	2,25%	5131,9200	5172,7800	5099,1200	496.737	5.609.828,98
26/1/2023	5041,9000	-0,07%	5082,3600	5092,0900	5035,6800	240.303	3.260.784,25
25/1/2023	5045,5801	-0,35%	5034,7598	5074,7798	4931,6602	355.829	5.697.624,17
24/1/2023	5063,3999	-0,53%	5073,6899	5128,6802	5017,8999	248.199	4.205.992,62
23/1/2023	5090,3599	1,27%	5059,7202	5183,6499	4951,2202	352.866	6.501.305,82
20/1/2023	5026,3701	0,90%	5007,1401	5082,6899	4998,7002	531.219	10.177.828,15
19/1/2023	4981,5600	-4,95%	5237,7000	5237,7000	4960,5500	791.219	10.869.708,14
18/1/2023	5241,0400	-1,57%	5349,9302	5349,9302	5229,9600	765.303	12.045.135,20
17/1/2023	5324,6700	2,55%	5211,8700	5340,6300	5168,6900	532.946	7.959.429,67
16/1/2023	5192,0300	-0,16%	5220,4300	5220,4300	5178,6000	248.501	4.769.303,30
13/1/2023	5200,5900	2,70%	5060,2800	5219,4300	5041,2600	307.766	6.233.377,58
12/1/2023	5063,6200	-0,80%	5090,9300	5107,8700	5058,2100	224.443	4.611.364,21
11/1/2023	5104,2600	-1,20%	5162,6800	5162,6800	5088,9600	376.361	6.400.777,07
10/1/2023	5166,1200	-0,39%	5129,5300	5189,4600	5120,5100	440.570	8.578.409,04
09/1/2023	5186,2100	1,24%	5108,0900	5210,4600	5108,0900	391.521	7.882.068,41
05/1/2023	5122,6800	-1,17%	5152,6000	5152,6000	5098,7900	301.944	6.046.244,55
04/1/2023	5183,4300	0,31%	5164,1300	5211,9100	5156,0200	294.238	5.624.773,03
03/1/2023	5167,4700	2,65%	5046,8000	5194,1400	5019,2100	456.438	8.045.373,84
02/1/2023	5034,1700	0,09%	5046,7900	5059,7700	5002,6300	58.356	771.653,35
30/12/2022	5029,8500	1,09%	4942,2300	5029,8500	4942,2300	159.336	2.166.830,42
29/12/2022	4975,5700	-0,66%	4993,6100	5023,4400	4975,5700	79.400	1.068.055,49
28/12/2022	5008,7500	0,38%	4977,3800	5014,9700	4957,3700	126.207	2.134.881,82
27/12/2022	4990,0000	0,38%	4974,7700	5010,1000	4972,9700	47.163	662.478,14
23/12/2022	4971,1700	0,65%	4912,5700	5015,0600	4912,5700	200.162	2.710.834,16
22/12/2022	4939,2500	-0,59%	4981,2598	4997,9302	4918,0698	175.170	3.301.951,23
21/12/2022	4968,6300	1,52%	4884,1100	4999,9900	4877,4400	392.646	6.652.918,63
20/12/2022	4894,1100	0,02%	4839,3300	4916,3800	4839,3300	251.506	4.474.707,96
19/12/2022	4892,9500	1,24%	4773,5500	4892,9500	4773,5500	265.177	4.567.706,97
16/12/2022	4833,1299	-1,62%	4901,6802	4901,6802	4801,1001	412.376	6.041.198,38
15/12/2022	4912,5000	0,26%	4892,7600	4953,8700	4867,6200	284.309	4.585.907,47
14/12/2022	4899,9800	1,41%	4833,4900	4908,3600	4815,0200	259.942	4.074.639,37
13/12/2022	4831,6900	1,19%	4791,5900	4831,6900	4767,6800	254.423	3.421.591,91
12/12/2022	4775,0801	0,08%	4765,9800	4803,4800	4742,9199	285.896	4.432.332,80
09/12/2022	4771,3999	-0,56%	4799,0601	4832,7798	4751,0298	360.058	4.101.034,37
08/12/2022	4798,0700	0,51%	4766,4300	4807,1100	4712,2300	937.983	9.334.333,37
07/12/2022	4773,6400	0,84%	4704,0300	4841,9500	4697,3600	643.211	8.072.536,76
06/12/2022	4734,0400	1,73%	4638,9600	4739,4500	4635,6200	473.215	6.258.031,99
05/12/2022	4653,3900	0,14%	4661,3200	4663,1200	4618,1700	366.389	3.949.816,27
02/12/2022	4646,8901	-0,25%	4665,8301	4695,8398	4619,8999	321.375	4.838.328,04
01/12/2022	4658,6200	3,34%	4516,2100	4697,6400	4514,9500	514.362	7.967.475,55
30/11/2022	4507,8800	-0,08%	4504,1800	4596,4300	4465,8300	504.462	6.089.170,01
29/11/2022	4511,3900	3,08%	4393,3600	4511,3900	4381,0000	400.099	4.824.471,57
28/11/2022	4376,6800	0,89%	4334,4200	4376,6800	4322,7500	159.910	2.266.782,21
25/11/2022	4338,0300	-0,79%	4360,7500	4367,3300	4333,8000	199.066	2.822.073,31
24/11/2022	4372,4200	2,22%	4340,5200	4372,4200	4321,5000	282.126	4.011.125,46
23/11/2022	4277,4700	0,72%	4263,4900	4302,9800	4247,8100	193.653	1.842.807,41
22/11/2022	4246,8198	1,67%	4145,4800	4253,6201	4145,4800	200.553	3.255.678,21
21/11/2022	4177,1600	-0,94%	4165,0300	4177,1600	4135,8700	84.948	1.040.191,17
18/11/2022	4216,7202	-0,16%	4249,7100	4249,7100	4196,5698	161.588	2.385.547,29
17/11/2022	4223,6100	-0,27%	4233,1700	4245,3900	4177,9600	125.392	1.461.496,14
16/11/2022	4234,8398	-0,52%	4251,9199	4253,4502	4195,5400	214.901	2.895.121,01
15/11/2022	4256,9200	-0,78%	4302,1600	4307,6600	4253,2300	215.836	3.104.268,36
14/11/2022	4290,4900	1,93%	4225,9700	4290,4900	4225,9700	165.706	1.623.942,29
11/11/2022	4209,2500	-1,97%	4315,5500	4343,0500	4209,2500	380.149	4.894.636,88
10/11/2022	4293,9100	1,04%	4275,3000	4319,6000	4264,4500	401.617	5.019.312,95
09/11/2022	4249,6100	0,22%	4250,9100	4301,6100	4247,4400	234.519	2.625.021,65
08/11/2022	4240,0898	0,89%	4223,2798	4274,4800	4223,2798	266.481	2.954.108,27
07/11/2022	4202,5900	0,42%	4197,5900	4207,8200	4178,4800	156.117	1.761.640,64
04/11/2022	4184,9600	1,29%	4117,3200	4184,9600	4117,3200	228.242	2.791.652,03
03/11/2022	4131,5098	0,29%	4077,8101	4140,5698	4055,7300	253.122	3.864.548,75
02/11/2022	4119,7600	-0,08%	4126,7000	4132,7500	4093,5900	299.862	3.907.409,31
01/11/2022	4123,2300	-1,05%	4170,5100	4170,5100	4056,8700	364.580	4.643.802,71
31/10/2022	4167,1700	0,77%	4140,5900	4200,8800	4138,7900	262.796	2.903.753,39
27/10/2022	4135,1800	-1,81%	4219,9300	4227,5500	4135,1800	234.959	2.950.564,70
26/10/2022	4211,5900	2,98%	4138,0600	4241,2500	4084,3000	342.176	4.774.706,21
25/10/2022	4089,7100	-1,87%	4164,0100	4189,7400	4075,2800	320.227	4.039.270,32
24/10/2022	4167,6100	2,50%	4073,0800	4180,2300	4061,1800	259.027	2.261.806,23
21/10/2022	4065,8700	0,20%	4051,0000	4098,8100	4032,5300	207.791	1.351.575,31
20/10/2022	4057,6700	-0,60%	4122,0900	4122,0900	4038,8200	191.298	2.047.791,07
19/10/2022	4082,0800	-0,57%	4110,9200	4110,9200	4070,5700	115.893	1.220.438,38
18/10/2022	4105,5100	2,10%	4052,9100	4105,5100	4052,9100	321.454	3.418.540,35
17/10/2022	4021,2300	0,91%	3976,1000	4043,7600	3976,1000	140.033	1.485.781,14
14/10/2022	3985,1201	1,05%	4000,3899	4019,3201	3964,4900	128.089	1.627.722,70
13/10/2022	3943,7100	-1,39%	3993,7100	4015,3501	3910,2800	287.279	3.689.724,05
12/10/2022	3999,1200	2,87%	3916,8500	4023,9600	3902,4200	152.818	1.944.241,61
11/10/2022	3887,5600	-2,35%	3968,6200	3994,4000	3887,5600	142.692	1.785.708,74
10/10/2022	3981,2500	0,56%	3912,8799	3993,1399	3886,3401	94.034	1.099.019,93
07/10/2022	3958,9800	-0,96%	3995,7500	3997,5500	3951,9900	109.752	1.561.819,20
06/10/2022	3997,5500	0,00%	4020,4900	4029,1499	3989,2200	87.024	1.224.960,47

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.%