Συνεχης ενημερωση

FTSE/Χ.Α ΚΑΤΑΝ. ΠΡΟΙΟΝΤ. &ΥΠΗΡ (ΔΠΟ)

14.175,46

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	14175,4600	-1,28%	14349,8200	14350,5800	14070,9900	312.876	7.033.352,41
14/12/2023	14359,9300	0,64%	14359,4500	14368,7400	14225,1000	196.756	3.204.247,87
13/12/2023	14268,4400	-0,88%	14445,6900	14445,6900	14239,6500	162.222	2.586.570,39
12/12/2023	14395,1300	1,14%	14293,5600	14395,1300	14223,0600	286.306	4.360.242,76
11/12/2023	14232,8800	-0,04%	14289,1300	14289,1300	14132,6800	148.636	2.716.916,90
08/12/2023	14238,5700	1,85%	13980,1100	14238,5700	13913,4000	352.016	4.039.198,50
07/12/2023	13979,9805	3,02%	13589,9697	13979,9805	13589,9697	535.369	8.467.421,43
06/12/2023	13569,7400	-1,15%	13818,6800	13818,6800	13446,5100	338.444	7.397.703,07
05/12/2023	13727,6700	-0,32%	13669,4800	13852,5700	13582,0800	129.325	2.392.419,42
04/12/2023	13772,3900	-1,11%	13966,4500	13987,2500	13769,3900	118.641	2.279.050,31
01/12/2023	13927,4500	3,59%	13221,9300	13934,5200	13221,9300	268.993	5.926.032,56
30/11/2023	13444,4100	-0,07%	13434,2600	13444,4100	13273,9500	1.183.085	27.160.193,13
29/11/2023	13454,4900	0,12%	13368,0100	13590,2900	13368,0100	574.776	12.060.254,95
28/11/2023	13438,7900	-0,85%	13542,1300	13643,2500	13280,7400	603.018	12.578.246,02
27/11/2023	13553,4300	-2,11%	13865,7100	13865,7100	13398,1500	361.458	7.801.839,99
24/11/2023	13845,4800	-1,16%	13937,8100	13985,4000	13804,0900	210.825	4.011.332,87
23/11/2023	14008,6000	-3,51%	14137,9300	14137,9300	13900,5800	254.386	3.945.485,08
22/11/2023	14517,5900	1,12%	14448,4800	14628,5300	14448,4800	350.316	5.932.383,40
21/11/2023	14357,4600	-2,37%	14939,0600	14940,5100	14357,4600	339.164	7.310.657,64
20/11/2023	14706,4600	-0,74%	15013,0400	15013,0400	14697,7200	180.361	3.877.863,50
17/11/2023	14815,8800	-0,07%	14824,9000	15036,0800	14725,0600	237.835	3.823.166,79
16/11/2023	14826,6800	1,55%	14604,1700	14830,1700	14604,1700	152.672	2.650.245,60
15/11/2023	14600,6000	0,20%	14581,5400	14855,8200	14534,9700	513.690	7.849.542,26
14/11/2023	14571,4000	0,85%	14352,7000	14877,2700	14352,7000	280.017	5.063.763,75
13/11/2023	14448,1500	-0,06%	14476,3900	14739,3200	14416,6400	139.139	2.799.751,16
10/11/2023	14456,7600	-2,65%	14856,8000	14856,8000	14454,9800	182.705	3.432.906,78
09/11/2023	14849,6600	0,91%	14733,4000	14999,0800	14699,4900	341.789	7.515.002,75
08/11/2023	14715,5500	-2,08%	15053,3100	15097,1800	14715,5500	202.782	3.649.108,72
07/11/2023	15028,0600	1,16%	14865,6400	15028,2300	14786,6800	308.734	5.911.243,90
06/11/2023	14855,5300	2,80%	14452,5600	14855,5300	14452,5600	265.524	5.689.197,60
03/11/2023	14451,5900	1,52%	14343,9900	14546,0500	14343,9900	310.374	7.323.671,00
02/11/2023	14234,5300	2,97%	13864,0900	14234,5300	13855,7600	754.296	17.306.621,34
01/11/2023	13824,6100	-0,47%	13850,0100	13980,1200	13808,2100	305.415	7.223.094,96
31/10/2023	13889,2700	-0,53%	13861,7000	14165,0800	13837,3900	257.143	5.315.463,76
30/10/2023	13962,8300	0,71%	14148,2100	14175,7000	13906,8200	92.100	1.617.271,34
27/10/2023	13865,0500	-3,56%	14669,5100	14669,5100	13865,0500	254.448	5.752.188,17
26/10/2023	14376,2400	-2,01%	14539,9600	14693,8300	14288,2300	281.571	5.577.628,32
25/10/2023	14671,4200	0,42%	14660,9200	14752,9000	14526,5800	303.574	7.086.457,66
24/10/2023	14610,3500	1,76%	14419,0000	14613,4400	14365,9300	358.718	8.351.682,62
23/10/2023	14358,3200	4,56%	13789,6700	14405,0100	13789,6700	216.905	3.590.200,81
19/10/2023	13732,6800	2,31%	13419,5800	13906,3200	13419,5800	532.631	4.649.431,03
18/10/2023	13423,0600	-0,23%	13305,2300	13562,3600	13305,2300	270.806	4.708.808,97
17/10/2023	13454,4000	-0,07%	13575,0700	13737,3500	13361,5400	222.831	3.588.061,84
16/10/2023	13463,8300	-0,28%	13276,0400	13618,1100	13276,0400	281.714	6.238.368,28
13/10/2023	13501,4900	-4,45%	13924,8100	13998,0200	13395,4300	335.882	7.592.767,76
12/10/2023	14129,7100	0,10%	14371,2200	14385,7000	13922,0600	364.395	7.138.642,38
11/10/2023	14116,0200	1,23%	14075,6100	14389,7300	13957,1700	315.593	6.440.341,00
10/10/2023	13944,1500	2,48%	13606,8600	14032,8700	13606,8600	295.487	3.530.809,04
09/10/2023	13607,3500	-2,31%	13926,8200	14007,3300	13509,3100	415.338	5.097.607,42
06/10/2023	13929,2500	-0,18%	13974,9500	14126,2400	13740,9000	173.455	3.224.012,89
05/10/2023	13954,9000	0,61%	14114,6700	14114,6700	13814,2200	241.786	4.980.251,84
04/10/2023	13870,3800	-1,02%	13992,6100	14339,9400	13849,6700	270.461	4.783.031,40
03/10/2023	14013,9400	-2,72%	14401,7600	14521,8300	13933,4800	294.801	5.274.855,38
02/10/2023	14405,9300	-0,72%	14673,1400	14682,6800	14317,9500	232.106	5.559.288,47
29/9/2023	14509,8800	2,93%	14076,2800	14560,9000	14035,2000	348.835	8.067.161,03
28/9/2023	14096,5100	-1,60%	14204,3900	14423,2400	13931,8000	275.198	5.394.768,15
27/9/2023	14325,7400	-0,32%	14413,6100	14555,8700	14016,9800	199.158	4.253.535,31
26/9/2023	14371,7000	-2,25%	14568,6200	14678,4100	14371,7000	292.355	6.952.527,46
25/9/2023	14702,2500	-0,06%	14821,6200	14924,9400	14636,9800	389.351	9.384.949,55
22/9/2023	14710,3800	3,72%	14608,1300	14879,8800	14608,1300	167.877	3.806.038,21
21/9/2023	14182,8000	2,21%	13722,8100	14330,1500	13722,8100	372.144	7.856.073,66
20/9/2023	13876,7500	-4,61%	14487,1500	14517,9100	13676,1300	680.382	16.209.996,47
19/9/2023	14547,8300	-3,48%	15071,3000	15111,7500	14338,9700	202.298	4.491.953,14
18/9/2023	15071,7800	-2,08%	15462,6100	15544,8000	14918,8400	281.488	4.799.055,48
15/9/2023	15391,8200	1,13%	15513,1300	15570,2900	15231,4300	512.486	12.018.947,10
14/9/2023	15219,5100	-0,04%	15306,5700	15371,2800	14979,7300	142.446	2.904.595,26
13/9/2023	15225,6700	-0,73%	15287,2400	15341,4000	14901,3300	257.482	3.565.138,99
12/9/2023	15337,8000	-1,75%	15601,6400	15725,1100	15206,8000	304.443	7.487.291,75
11/9/2023	15611,7500	1,03%	15453,7800	15744,3400	15453,7800	2.289.746	61.341.490,76
08/9/2023	15452,9000	0,85%	15353,1400	15515,9700	15153,2800	327.768	4.439.737,48
07/9/2023	15322,8000	1,07%	15171,3900	15539,5400	15114,4700	416.028	5.515.624,85
06/9/2023	15160,6800	1,35%	15140,4800	15160,6800	14830,6600	185.862	4.117.133,12
05/9/2023	14958,4500	-0,86%	15088,0100	15527,4900	14829,8200	292.565	5.611.699,69
04/9/2023	15088,0100	-4,50%	15798,8400	16010,1300	15088,0100	256.035	3.557.307,26
01/9/2023	15798,8600	-0,70%	16041,1400	16041,1400	15732,6200	236.615	3.401.917,88
31/8/2023	15909,6800	-0,49%	15986,6100	16155,8000	15642,4200	731.409	16.347.285,49
30/8/2023	15988,3900	-1,03%	16140,4000	16184,7400	15978,2700	192.199	1.460.032,67
29/8/2023	16155,3200	0,06%	16045,2300	16155,6300	15966,2700	384.524	7.972.470,00
28/8/2023	16146,0000	1,72%	16054,4500	16151,3600	15975,9600	236.884	3.408.267,75
25/8/2023	15872,4200	0,57%	15783,0100	15908,1100	15753,5900	233.115	3.973.474,68
24/8/2023	15783,0098	-0,41%	15902,8096	15904,9102	15733,1504	314.829	6.585.151,41
23/8/2023	15848,6800	-1,49%	15936,0500	16108,9800	15620,4500	236.186	4.410.185,69
22/8/2023	16087,7400	3,11%	15603,6200	16164,6000	15603,6200	765.708	10.713.841,14
21/8/2023	15602,5600	3,77%	15167,6900	15654,7600	15101,2200	1.280.860	18.578.351,83
18/8/2023	15036,2200	0,03%	15033,4000	15136,1800	14760,3500	404.704	4.920.385,45
17/8/2023	15031,9400	-0,19%	15060,7100	15156,8800	14803,4400	237.287	4.336.960,13
16/8/2023	15061,2400	2,73%	14884,1600	15169,0800	14660,2200	202.453	3.515.910,02
14/8/2023	14661,6800	0,94%	14524,5000	14897,2300	14355,3100	1.182.864	25.928.706,81
11/8/2023	14525,5600	-1,12%	14619,2500	14743,1200	14489,3800	539.660	4.512.816,84
10/8/2023	14690,0400	0,02%	14685,8400	14888,0900	14629,0200	310.627	5.734.153,52
09/8/2023	14687,5100	-0,66%	14886,5900	14897,7500	14493,5900	448.106	5.943.945,91
08/8/2023	14785,4600	0,12%	14770,0900	14848,5900	14598,6600	370.296	5.059.677,54
07/8/2023	14767,8000	0,20%	14749,9500	14975,0800	14721,2200	905.274	14.117.155,37
04/8/2023	14738,8900	-0,88%	14870,9000	15042,8200	14719,0600	740.734	6.202.465,35
03/8/2023	14869,3100	-0,01%	15053,6200	15064,3000	14780,4200	549.361	7.152.802,18
02/8/2023	14870,1900	-1,38%	15038,3200	15053,7100	14832,5600	905.175	6.932.736,06
01/8/2023	15078,7700	-0,60%	15166,1900	15225,2800	14746,9400	943.048	6.452.196,86
31/7/2023	15170,0900	-1,34%	15358,5300	15561,2400	15132,3000	458.575	8.016.392,00
28/7/2023	15376,3800	0,15%	15355,2800	15410,4400	15265,6000	409.702	8.524.268,63
27/7/2023	15353,8200	0,17%	15217,0100	15649,3100	15217,0100	497.136	3.136.417,73
26/7/2023	15328,0700	-0,93%	15462,1800	15481,5900	15281,0800	468.850	5.222.545,57
25/7/2023	15471,3200	-1,19%	15666,6500	15667,5300	15407,0300	381.751	4.781.255,52
24/7/2023	15657,7300	0,06%	15569,2700	15774,3300	15569,2700	405.993	4.675.784,75
21/7/2023	15647,7900	-0,24%	15685,5100	15754,4400	15571,0500	335.443	5.349.696,84
20/7/2023	15684,8000	1,06%	15521,6200	15798,7000	15521,1400	640.875	4.626.091,35
19/7/2023	15520,7800	1,03%	15564,7800	15933,1100	15437,3500	527.608	7.207.900,41
18/7/2023	15362,5200	-0,22%	15424,0200	15563,0900	15194,1800	478.030	9.638.199,93
17/7/2023	15395,6600	0,33%	15223,8300	15432,0100	15192,4100	457.344	7.531.963,34
14/7/2023	15345,1900	-0,08%	15331,1200	15452,6100	15193,0800	1.145.060	10.734.431,65
13/7/2023	15357,7200	0,31%	15308,2200	15674,1800	15267,0500	1.142.856	27.578.327,16
12/7/2023	15309,6800	1,06%	15280,5000	15319,5700	15047,1600	399.316	8.958.914,76
11/7/2023	15148,6900	2,06%	14868,3900	15577,3300	14827,6400	484.615	9.916.746,05
10/7/2023	14843,5200	2,62%	14565,3400	14862,6800	14352,9700	181.282	2.804.500,26
07/7/2023	14464,2100	-0,79%	14478,2000	14735,2700	14300,9800	213.709	3.305.763,20
06/7/2023	14579,3300	-1,38%	14692,8000	14732,7600	14316,3500	341.618	5.818.116,80
05/7/2023	14783,8100	-0,31%	14649,0400	14923,3500	14587,3700	257.102	3.610.668,32
04/7/2023	14829,1200	1,55%	14583,6400	14906,7000	14397,4600	351.982	5.024.290,69
03/7/2023	14603,2700	2,95%	14336,2100	14667,0300	14264,4100	330.496	6.342.415,85
30/6/2023	14184,5200	0,71%	14175,6800	14246,5700	14125,1200	236.444	4.248.239,98
29/6/2023	14084,6700	4,00%	13634,5500	14176,6300	13525,4900	347.149	5.471.391,22
28/6/2023	13543,5300	3,39%	13101,8100	13611,0200	13101,8100	298.106	4.456.235,63
27/6/2023	13099,8700	-0,36%	13146,1300	13591,0900	13048,7300	199.052	3.440.567,53
26/6/2023	13147,5900	-2,93%	13554,7200	13564,9100	13079,8500	522.867	6.387.024,11
23/6/2023	13544,4300	0,35%	13496,4200	13670,5400	13487,1600	240.543	1.767.836,39
22/6/2023	13496,7200	-0,37%	13263,1200	13680,6900	13255,8900	370.197	3.007.114,03
21/6/2023	13546,2700	-0,12%	13563,3300	13704,0300	13356,9100	518.101	7.393.999,82
20/6/2023	13562,2700	-1,57%	13777,8100	14008,3100	13396,9400	434.279	4.336.619,85
19/6/2023	13779,2700	-2,08%	13838,0400	14029,6100	13657,0000	587.426	1.660.162,37
16/6/2023	14071,9300	-0,30%	14106,2400	14429,5200	13841,6700	869.825	17.033.784,77
15/6/2023	14114,6100	0,23%	14083,1700	14155,2200	14023,1300	520.220	9.779.382,49
14/6/2023	14082,6500	2,76%	13883,7700	14084,0400	13790,7900	489.574	6.449.649,99
13/6/2023	13703,8000	-0,06%	13711,1700	13872,4200	13659,1000	780.398	15.355.116,08
12/6/2023	13711,8400	-0,80%	13806,6800	13837,7700	13687,5700	741.596	8.480.717,85
09/6/2023	13821,8100	1,69%	13599,1400	13968,6800	13597,1100	1.134.614	11.586.704,57
08/6/2023	13592,1200	1,22%	13568,9500	13592,1200	13442,0400	1.796.277	20.376.219,62
07/6/2023	13427,8600	-1,20%	13491,2700	13632,3600	13419,1100	550.357	10.249.922,78
06/6/2023	13591,3500	5,98%	12675,2700	13622,0000	12675,2700	456.518	7.895.270,63
02/6/2023	12825,0300	2,23%	12696,5300	12825,0300	12493,8000	254.705	4.739.301,41
01/6/2023	12545,3600	0,91%	12432,0100	12811,8700	12426,3800	640.266	11.608.059,83
31/5/2023	12432,0100	-1,94%	12678,6800	12678,6800	12389,0300	1.274.564	22.375.502,63
30/5/2023	12678,3300	-0,19%	12690,3700	12842,2100	12607,3900	336.097	6.151.672,74
29/5/2023	12702,8200	1,25%	12547,4600	12893,3800	12480,0400	343.301	4.081.494,76
26/5/2023	12546,5800	-0,11%	12560,1000	12686,3100	12530,9200	502.361	4.967.631,86
25/5/2023	12560,1000	-1,05%	12694,9500	12844,7600	12550,4100	339.305	5.083.598,89
24/5/2023	12693,1700	-0,70%	12965,5100	12965,5100	12686,1200	244.544	4.209.080,04
23/5/2023	12782,7100	-2,03%	13068,9400	13144,0900	12782,7100	378.252	7.378.526,01
22/5/2023	13047,6000	4,29%	12537,6200	13239,6100	12537,6200	688.495	12.584.453,77
19/5/2023	12511,3800	-0,24%	12500,8400	12562,2500	12374,8200	466.130	9.067.572,51
18/5/2023	12541,1500	0,37%	12454,4100	12557,0200	12447,2900	167.455	3.225.128,56
17/5/2023	12494,7200	-0,18%	12526,7000	12754,2200	12431,5300	343.502	5.962.709,00
16/5/2023	12516,6300	-1,41%	12816,2100	12816,2100	12516,6300	383.077	6.009.692,06
15/5/2023	12695,2800	-1,06%	12639,5500	12912,8600	12639,5500	423.322	7.007.401,71
12/5/2023	12831,0200	0,55%	12881,1400	12893,3700	12694,6200	238.908	3.905.909,46
11/5/2023	12761,3900	-0,29%	12839,0500	12850,5300	12547,3000	286.934	3.803.197,61
10/5/2023	12798,7400	1,27%	12588,4600	12818,9300	12538,8800	437.988	8.136.837,99
09/5/2023	12638,8500	2,09%	12376,4000	12638,8500	12315,9300	183.011	2.894.424,94
08/5/2023	12379,9600	-0,61%	12439,4100	12479,3100	12272,5900	255.228	4.628.918,60
05/5/2023	12455,4200	3,38%	12048,5800	12455,6000	12029,1100	185.587	2.868.378,00
04/5/2023	12048,2400	-0,03%	11819,5500	12054,1000	11814,4200	270.518	5.451.556,82
03/5/2023	12051,3400	1,08%	11922,9500	12078,8600	11849,9900	218.567	3.647.930,44
02/5/2023	11923,0000	0,42%	11864,5500	12063,7400	11777,4600	126.789	2.031.623,87
28/4/2023	11873,4502	-0,56%	11930,8604	12065,2598	11837,6104	146.290	1.822.500,37
27/4/2023	11939,7500	-0,58%	11910,8900	12033,0100	11736,4800	150.852	2.652.336,65
26/4/2023	12009,8900	-0,94%	12104,1300	12104,1300	11845,1300	270.475	5.202.372,18
25/4/2023	12123,5800	-0,93%	11946,1400	12179,2200	11942,5800	220.235	3.532.388,32
24/4/2023	12237,2100	1,16%	12248,6200	12248,6200	12044,3300	210.174	3.495.978,95
21/4/2023	12097,4500	1,76%	11927,4400	12097,4500	11757,2900	354.117	5.622.889,95
20/4/2023	11888,4700	-1,09%	11817,6700	11989,6600	11764,3900	153.326	1.657.448,59
19/4/2023	12019,2200	0,60%	11946,8100	12042,0800	11741,9100	355.004	6.565.764,34
18/4/2023	11946,9900	-0,01%	11998,3500	12125,5600	11918,4000	476.814	8.321.124,61
13/4/2023	11947,9600	2,55%	11822,1900	12083,7400	11748,6700	342.647	6.373.451,86
12/4/2023	11650,8600	4,12%	11371,6400	11781,3600	11340,8900	631.705	11.249.321,97
11/4/2023	11190,2400	1,60%	11135,2900	11298,1800	11105,3700	381.048	6.509.634,79
06/4/2023	11014,4200	0,33%	11013,7500	11073,3200	10945,8800	186.587	3.328.875,50
05/4/2023	10978,4700	-0,88%	11085,6200	11085,6200	10940,9600	103.867	1.292.662,95
04/4/2023	11075,5400	-0,51%	11178,1800	11202,3200	11037,0900	149.621	1.918.699,74
03/4/2023	11132,8300	0,23%	11142,7100	11186,6100	11016,4700	142.615	1.549.620,22
31/3/2023	11107,4400	0,24%	11151,4900	11164,0400	11037,9800	183.289	2.941.274,01
30/3/2023	11080,9400	0,74%	10958,8500	11170,5700	10958,8500	204.151	2.770.413,21
29/3/2023	10999,1600	0,94%	10863,7000	10999,1600	10786,4400	267.195	4.186.234,96
28/3/2023	10896,6100	-0,60%	11093,4600	11099,1700	10832,5500	221.058	3.606.402,11
27/3/2023	10962,4500	2,70%	10629,3300	11026,7600	10629,3300	181.704	3.153.375,67
24/3/2023	10674,6800	-3,92%	11191,0200	11195,0400	10674,6800	298.005	3.824.219,89
23/3/2023	11110,4000	0,92%	11019,2100	11141,3300	10855,0000	378.125	6.709.230,68
22/3/2023	11009,1300	-1,79%	11325,2800	11382,7900	11007,8600	247.320	3.983.846,42
21/3/2023	11209,3900	-5,97%	11926,8900	11926,8900	11193,5700	390.934	4.041.623,99
20/3/2023	11921,5600	-0,57%	11947,4400	12092,2700	11813,9700	334.435	5.086.699,90
17/3/2023	11989,5800	1,78%	11770,3400	12238,6400	11770,3400	608.011	11.836.957,45
16/3/2023	11780,4200	1,21%	11666,0200	12102,1300	11569,6800	498.696	7.523.798,05
15/3/2023	11639,3400	-1,83%	11866,8900	11921,8100	11467,4900	473.940	7.331.590,73
14/3/2023	11856,8100	-0,29%	11927,3800	11957,6100	11777,0900	484.000	8.662.476,63
13/3/2023	11891,8200	0,61%	11665,5700	12044,2500	11615,1800	461.865	6.739.690,79
10/3/2023	11820,3000	-2,75%	12154,0100	12154,0100	11808,0200	521.244	8.541.831,63
09/3/2023	12154,0100	2,64%	11851,7300	12337,6200	11839,6400	774.176	16.070.475,68
08/3/2023	11841,6500	4,40%	11355,3600	11883,4300	11351,8000	565.537	10.932.016,11
07/3/2023	11342,9100	0,02%	11239,9100	11551,3000	11085,1800	329.236	5.050.525,38
06/3/2023	11340,6900	-1,42%	11503,3200	11546,1900	11254,5600	431.017	5.689.094,86
03/3/2023	11503,8500	3,34%	11049,3100	11554,6600	11019,0700	445.392	7.906.307,01
02/3/2023	11132,3000	2,69%	10699,7100	11133,3200	10683,0600	498.773	8.688.201,91
01/3/2023	10840,6700	0,14%	10845,9000	10985,3300	10735,2100	331.747	3.942.428,47
28/2/2023	10825,7400	-1,54%	11009,1800	11014,2200	10775,5500	1.113.135	17.363.502,88
24/2/2023	10994,6500	-0,40%	11088,8100	11088,8100	10938,7100	539.872	8.448.159,14
23/2/2023	11038,4200	2,82%	10950,9200	11077,7400	10740,9100	249.264	3.402.537,83
22/2/2023	10735,7300	-1,11%	10834,7400	11181,7100	10735,7300	426.285	6.322.282,54
21/2/2023	10856,0800	0,42%	10860,6900	10869,2800	10668,8500	237.771	2.582.953,50
20/2/2023	10810,3000	1,32%	10667,9100	10836,2000	10667,9100	339.635	2.160.993,19
17/2/2023	10669,2500	-0,05%	10683,3000	10819,3200	10546,4300	504.066	5.880.968,92
16/2/2023	10674,4100	-0,07%	10561,8900	10703,5000	10535,8200	435.369	4.304.980,49
15/2/2023	10682,2900	0,01%	10630,8800	10682,3800	10456,3900	341.413	4.664.294,37
14/2/2023	10681,2700	-0,44%	10887,6500	10898,3200	10487,0900	643.847	10.063.321,57
13/2/2023	10728,4200	0,97%	10620,8500	10954,9900	10620,8500	586.239	6.551.110,59
10/2/2023	10625,5400	-1,35%	10772,5100	10963,3300	10577,8300	543.374	6.447.981,86
09/2/2023	10771,1700	5,59%	10454,0500	11005,7200	10444,5000	1.776.249	10.430.704,55
08/2/2023	10200,7700	0,67%	10084,1500	10219,8000	10075,4800	1.320.680	3.342.340,32
07/2/2023	10133,1700	4,69%	9674,4800	10133,1700	9674,4800	571.948	8.386.384,28
06/2/2023	9679,5200	0,73%	9530,7300	9783,0800	9530,7300	372.811	5.051.024,22
03/2/2023	9609,5700	1,83%	9437,4500	9688,4800	9372,0400	508.433	6.393.321,35
02/2/2023	9436,7800	1,09%	9333,2800	9468,3500	9312,9300	616.552	7.819.168,65
01/2/2023	9334,6200	-0,99%	9528,1600	9534,1700	9334,6200	235.988	2.659.228,03
31/1/2023	9427,6800	-2,56%	9730,9100	9730,9100	9360,8300	353.012	4.658.130,05
30/1/2023	9675,4800	1,06%	9575,5900	9675,4800	9463,6700	301.433	3.465.925,71
27/1/2023	9573,5900	1,33%	9634,7200	9635,9200	9437,2500	287.816	3.130.684,50
26/1/2023	9448,2800	0,50%	9486,8500	9612,6600	9409,3000	362.162	2.740.805,49
25/1/2023	9401,1797	0,76%	9332,5596	9401,1797	9214,9102	268.324	1.687.085,14
24/1/2023	9330,5498	-0,58%	9387,2100	9533,3398	9257,9600	340.006	3.952.813,15
23/1/2023	9385,0801	-1,01%	9481,6602	9621,9297	9354,3604	280.462	1.627.999,79
20/1/2023	9480,6104	2,43%	9296,6797	9480,6104	9233,7402	127.568	1.334.130,00
19/1/2023	9255,8400	-2,89%	9481,1400	9490,9000	9134,9300	236.144	1.944.257,65
18/1/2023	9530,8604	0,06%	9550,0996	9586,6904	9483,6602	556.939	8.276.958,34
17/1/2023	9524,9000	0,11%	9529,8300	9644,4800	9408,7300	324.629	2.122.008,10
16/1/2023	9514,7100	1,81%	9350,8200	9514,7100	9349,8200	333.070	2.457.632,11
13/1/2023	9345,7800	-1,89%	9528,5300	9562,5300	9345,7800	460.451	4.567.780,14
12/1/2023	9525,8500	1,08%	9463,9800	9525,8500	9338,2100	323.197	3.467.682,82
11/1/2023	9423,6700	3,87%	9095,2600	9423,6700	9074,9300	560.579	6.739.329,48
10/1/2023	9072,1400	-0,22%	9016,2500	9164,6000	8985,3100	504.917	6.749.246,56
09/1/2023	9091,8300	-0,14%	9073,3700	9160,3500	8974,4700	345.531	3.094.374,67
05/1/2023	9104,2700	1,42%	8977,1900	9158,5900	8977,1900	209.557	2.116.487,70
04/1/2023	8976,5200	-1,75%	9137,3100	9173,6200	8976,5200	207.568	1.505.430,10
03/1/2023	9136,7800	-0,10%	9175,8500	9227,2400	9108,8900	182.486	2.048.255,98
02/1/2023	9145,6100	-0,13%	9238,3600	9240,2400	9117,9800	114.429	367.259,11
30/12/2022	9157,7400	1,54%	9099,1000	9168,0000	9035,8200	126.852	1.313.268,09
29/12/2022	9018,4800	0,84%	8944,0900	9072,3200	8855,4000	93.642	712.594,47
28/12/2022	8943,7600	-0,69%	9012,6200	9013,9600	8888,3300	126.488	1.347.575,50
27/12/2022	9005,5000	0,35%	8972,9700	9055,6700	8968,0900	34.747	256.604,02
23/12/2022	8974,3100	-0,94%	9066,4400	9071,2300	8971,4200	39.477	310.342,85
22/12/2022	9059,3203	0,51%	9063,6797	9099,4697	8867,5303	154.331	1.153.650,79
21/12/2022	9013,1200	1,18%	9089,0800	9089,4300	8817,6400	266.945	1.856.278,49
20/12/2022	8907,6700	-1,66%	9057,3100	9060,3200	8832,7800	141.430	1.361.357,11
19/12/2022	9058,3200	0,41%	9020,4500	9092,6700	8903,9200	186.957	1.381.703,15
16/12/2022	9021,3301	-0,18%	9027,4600	9162,4697	8898,5801	461.767	4.860.107,70
15/12/2022	9037,8400	-1,49%	9072,6300	9143,7500	9010,1500	251.648	1.990.567,01
14/12/2022	9174,1700	5,47%	8848,8900	9226,0200	8723,5600	483.576	5.081.911,97
13/12/2022	8698,0900	0,97%	8616,2800	8819,0500	8616,2800	260.426	3.286.118,07
12/12/2022	8614,7100	-1,62%	8610,6299	8714,6797	8585,0703	112.127	1.300.413,67
09/12/2022	8756,4004	-0,58%	8711,7695	8757,6904	8661,4502	148.587	1.931.700,37
08/12/2022	8807,2700	0,51%	8762,2900	8858,3800	8761,5900	135.094	1.800.134,46
07/12/2022	8762,7300	0,60%	8680,2000	8789,4400	8611,8100	355.621	4.769.583,16
06/12/2022	8710,3600	1,77%	8624,1800	8754,5900	8561,2000	247.361	2.741.283,38
05/12/2022	8558,8300	-1,01%	8658,8200	8668,8800	8509,4200	278.257	3.517.621,33
02/12/2022	8646,4004	-1,52%	8879,6504	8879,6504	8605,3096	344.634	4.716.229,66
01/12/2022	8780,1600	0,28%	8757,1100	8876,0000	8666,3200	491.503	6.808.080,33
30/11/2022	8755,9400	1,36%	8747,5500	8834,9000	8677,6800	1.617.446	23.476.056,92
29/11/2022	8638,1100	0,27%	8679,9300	8783,1100	8608,2500	316.462	4.271.845,34
28/11/2022	8615,2700	-0,55%	8662,3500	8686,3400	8587,9000	167.011	2.091.451,33
25/11/2022	8662,6800	0,31%	8648,8700	8760,3600	8549,7000	220.562	2.671.518,35
24/11/2022	8636,1500	0,33%	8607,3900	8730,6300	8590,5000	127.021	1.309.192,04
23/11/2022	8608,0800	0,57%	8545,4800	8754,9400	8545,4800	206.168	2.347.739,61
22/11/2022	8559,5303	-1,40%	8745,4502	8766,2803	8559,5303	230.771	2.627.208,63
21/11/2022	8680,7900	0,07%	8678,9000	8828,5700	8638,8900	204.709	2.764.417,40
18/11/2022	8674,7002	3,70%	8375,4600	8674,7002	8375,4600	359.986	4.313.120,13
17/11/2022	8365,5100	0,34%	8420,5300	8496,1300	8342,4100	285.832	3.546.222,63
16/11/2022	8336,9697	-2,46%	8547,8203	8650,4502	8273,4697	342.707	4.435.065,50
15/11/2022	8547,1200	-0,05%	8626,9000	8691,7800	8547,1200	264.735	3.301.059,19
14/11/2022	8551,6400	-0,65%	8608,8000	8707,0400	8551,6400	189.343	2.440.938,01
11/11/2022	8607,4800	-1,66%	8689,5700	8825,1600	8567,1000	292.512	4.004.259,93
10/11/2022	8752,4700	0,12%	8628,4100	8778,2700	8600,1700	276.772	3.862.737,28
09/11/2022	8741,9300	2,67%	8504,5200	8742,2500	8436,3300	215.807	2.797.922,12
08/11/2022	8514,4697	-1,58%	8571,2695	8687,6504	8503,1797	209.693	2.688.776,21
07/11/2022	8650,8500	-0,08%	8658,2100	8658,4700	8552,5800	287.033	3.472.597,76
04/11/2022	8658,0300	5,57%	8199,7400	8663,0800	8199,7400	495.411	6.805.844,82
03/11/2022	8201,3896	-0,46%	8116,7100	8201,3896	8079,4502	255.571	3.299.436,90
02/11/2022	8239,3000	-0,48%	8328,7100	8329,2900	8105,6100	272.977	3.334.224,10
01/11/2022	8279,1400	-0,86%	8350,4100	8423,0200	8225,4500	146.242	1.471.219,58
31/10/2022	8350,9800	3,29%	8119,3200	8350,9800	8039,7400	515.196	6.792.948,18
27/10/2022	8085,1600	-0,15%	8136,8100	8138,2300	7988,3600	292.479	3.684.740,71
26/10/2022	8097,0200	1,46%	8084,7700	8140,5500	8044,9800	542.872	6.421.177,83
25/10/2022	7980,3200	-1,29%	8079,5200	8079,5200	7926,9800	196.695	2.383.640,35
24/10/2022	8084,5000	2,01%	7964,6800	8084,5000	7941,7500	219.716	2.124.638,57
21/10/2022	7924,8900	-0,82%	7990,8700	7990,8700	7878,5200	153.679	1.842.570,18
20/10/2022	7990,5400	0,46%	7978,1700	7993,6600	7812,3600	216.908	2.442.218,29
19/10/2022	7954,1700	-0,51%	7994,3700	7994,8600	7885,3300	245.919	2.309.039,82
18/10/2022	7995,1800	0,22%	7990,4500	8120,8600	7901,1100	310.523	3.993.867,04
17/10/2022	7977,7000	0,84%	7936,0900	8029,6900	7909,3100	211.259	2.325.661,67
14/10/2022	7911,2202	1,56%	7730,2900	7931,2500	7730,2900	524.613	6.792.562,39
13/10/2022	7789,7598	-0,81%	7893,2402	7893,2402	7692,0898	395.956	4.294.810,86
12/10/2022	7853,4500	2,28%	7679,4100	7873,0600	7626,5500	321.758	4.105.921,99
11/10/2022	7678,7500	-2,16%	7761,3600	7820,6300	7678,7500	410.118	4.527.149,71
10/10/2022	7848,5698	0,11%	7757,0698	7851,9902	7712,6299	251.695	3.048.716,86
07/10/2022	7839,9700	0,15%	7858,5600	7904,0400	7798,2900	293.075	2.940.195,23
06/10/2022	7828,0601	0,00%	7876,9702	7934,0200	7805,0298	313.519	3.849.848,31

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%