Συνεχης ενημερωση

FTSE ΧΑ ΠΡΩΤΕΣ ΥΛΕΣ (ΔΠΥ)

8.368,26

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	8368,2600	-1,16%	8501,2300	8519,2200	8333,6700	361.181	1.251.451,57
14/12/2023	8466,2900	-0,64%	8599,1600	8605,3800	8437,8600	413.175	1.325.589,31
13/12/2023	8520,6000	0,47%	8482,1300	8582,4700	8456,7700	299.532	1.050.514,02
12/12/2023	8480,6000	-0,46%	8526,1400	8610,9900	8458,0700	347.007	1.116.829,69
11/12/2023	8519,7200	2,28%	8329,8100	8563,4400	8329,8100	451.413	1.521.430,05
08/12/2023	8330,2000	0,26%	8316,8900	8387,4500	8286,9400	357.468	895.409,66
07/12/2023	8308,7900	0,25%	8288,5195	8373,5098	8275,2695	730.523	1.498.211,60
06/12/2023	8288,2800	-0,08%	8279,4700	8340,3200	8238,2800	338.448	983.030,59
05/12/2023	8295,3100	-0,87%	8368,8300	8399,1600	8207,5600	304.907	1.076.217,71
04/12/2023	8367,8100	-0,26%	8380,6500	8481,4300	8339,6800	249.580	784.070,83
01/12/2023	8389,7000	0,93%	8285,8200	8406,4300	8285,8200	235.789	758.323,08
30/11/2023	8312,0300	-0,65%	8411,1500	8463,5600	8258,7200	370.946	1.125.939,67
29/11/2023	8366,7600	0,43%	8333,6000	8450,2800	8333,6000	327.130	1.018.544,98
28/11/2023	8331,0400	-0,96%	8413,9900	8509,0000	8331,0400	439.418	1.234.754,54
27/11/2023	8411,9500	1,66%	8332,8600	8567,9500	8332,8600	561.879	1.698.006,72
24/11/2023	8274,4200	-0,21%	8318,2400	8334,0700	8196,9600	298.771	902.469,64
23/11/2023	8292,0600	0,13%	8283,9300	8384,0500	8249,6600	315.566	906.624,09
22/11/2023	8281,5500	0,20%	8233,7800	8287,0500	8144,1800	359.149	1.010.705,11
21/11/2023	8264,7200	-2,12%	8445,4100	8524,9400	8263,6600	341.634	1.389.252,58
20/11/2023	8443,8800	2,28%	8237,9700	8443,8800	8234,8800	483.942	1.672.246,71
17/11/2023	8255,4400	4,98%	7881,3600	8256,6200	7871,0100	548.264	1.717.757,68
16/11/2023	7863,8900	-0,25%	7935,6200	7952,0200	7848,2700	280.458	859.067,33
15/11/2023	7883,2100	0,43%	7882,4600	7931,7200	7788,2500	322.917	936.180,94
14/11/2023	7849,1300	4,13%	7539,3600	7921,4600	7513,0800	367.778	1.176.131,80
13/11/2023	7537,8300	-0,78%	7669,5600	7670,2700	7493,6600	244.149	735.591,85
10/11/2023	7597,1200	0,07%	7582,8700	7624,4300	7507,5600	204.655	610.357,97
09/11/2023	7591,6100	-1,18%	7682,9200	7764,3700	7567,4600	216.311	643.164,26
08/11/2023	7682,4100	-0,26%	7710,0200	7731,8000	7648,0800	226.286	699.422,28
07/11/2023	7702,2900	-0,12%	7712,2700	7758,2400	7613,5900	317.135	941.565,42
06/11/2023	7711,7600	1,35%	7673,0900	7778,3500	7673,0900	306.582	916.141,41
03/11/2023	7608,8100	-1,33%	7760,9100	7810,2300	7588,2200	499.540	1.443.340,55
02/11/2023	7711,0000	2,41%	7547,2500	7711,3600	7542,0900	409.282	1.524.195,31
01/11/2023	7529,7800	0,64%	7483,8900	7542,7300	7413,9400	221.877	747.175,03
31/10/2023	7481,8500	1,47%	7388,8200	7518,3300	7388,8200	311.957	958.571,56
30/10/2023	7373,1500	1,75%	7231,7100	7386,5300	7230,7600	190.326	583.594,21
27/10/2023	7245,9900	0,30%	7227,4300	7351,5500	7189,3400	244.603	737.724,66
26/10/2023	7224,6500	-1,31%	7294,3800	7294,3800	7112,2800	327.113	965.360,19
25/10/2023	7320,5800	-1,89%	7456,2400	7485,4700	7306,9100	223.415	612.858,21
24/10/2023	7461,6400	2,63%	7279,2200	7478,3900	7257,9300	228.045	667.026,15
23/10/2023	7270,4800	-1,09%	7295,8700	7420,6600	7170,8800	205.279	631.378,08
19/10/2023	7350,9000	-1,95%	7481,7900	7481,7900	7343,4400	242.871	685.777,44
18/10/2023	7496,9400	0,69%	7450,0900	7520,3400	7321,2100	267.420	976.525,54
17/10/2023	7445,3200	-0,37%	7479,5800	7637,9000	7286,1600	260.207	823.933,53
16/10/2023	7473,1600	-0,47%	7509,1000	7514,8300	7362,0400	191.714	644.962,72
13/10/2023	7508,0800	-2,19%	7638,4200	7670,7900	7410,1400	247.238	859.840,77
12/10/2023	7676,5000	2,08%	7522,2900	7838,8600	7522,2900	561.783	1.827.072,65
11/10/2023	7520,2400	2,28%	7326,6700	7550,4500	7274,2600	316.698	964.095,66
10/10/2023	7352,3400	5,87%	6933,0100	7359,5400	6933,0100	399.965	1.220.921,18
09/10/2023	6944,4000	-4,51%	7194,4300	7194,4300	6868,6400	522.379	1.477.428,51
06/10/2023	7272,4100	-0,97%	7305,0000	7408,4400	7114,9800	506.406	1.493.819,94
05/10/2023	7343,5600	-2,68%	7547,4300	7597,6000	7305,6700	493.301	1.447.218,58
04/10/2023	7545,6600	-1,22%	7662,8300	7689,8400	7527,4000	547.394	1.654.510,29
03/10/2023	7639,0300	-1,81%	7775,8100	7775,8100	7561,9300	395.589	1.245.889,08
02/10/2023	7779,8500	-2,67%	7974,7300	8041,2300	7765,1900	240.719	757.365,57
29/9/2023	7992,9000	0,80%	7907,4100	8003,7200	7835,8100	425.699	1.144.010,42
28/9/2023	7929,6000	-0,27%	7944,0200	7993,9800	7818,7500	425.889	1.221.505,06
27/9/2023	7951,1600	-0,38%	7984,9000	8085,1200	7825,0600	381.837	1.200.823,25
26/9/2023	7981,5100	-0,05%	7981,7200	8059,3500	7913,3700	568.570	1.996.066,12
25/9/2023	7985,8400	-2,65%	8244,0200	8370,6000	7940,1100	529.468	1.965.255,62
22/9/2023	8203,5500	-2,41%	8263,3000	8394,2900	8179,2300	446.719	1.492.846,34
21/9/2023	8406,3100	-1,06%	8499,4600	8499,4600	8286,4700	383.024	1.254.305,83
20/9/2023	8496,4300	-3,55%	8819,1100	8940,2000	8476,7900	519.977	1.587.864,76
19/9/2023	8808,9700	-3,54%	9133,2800	9212,7000	8717,5800	621.046	1.841.909,41
18/9/2023	9132,2600	-1,64%	9344,1900	9435,2700	9107,6800	717.525	2.141.803,50
15/9/2023	9284,6800	1,14%	9210,0100	9478,2100	9210,0100	500.561	2.132.715,75
14/9/2023	9180,3200	-0,33%	9215,5400	9249,5100	9071,2300	358.293	1.042.644,19
13/9/2023	9210,7900	-3,57%	9482,2600	9493,3000	9173,7500	351.029	1.183.329,11
12/9/2023	9551,3000	-0,48%	9589,4900	9590,5100	9352,5900	412.538	1.477.110,18
11/9/2023	9597,5100	-0,05%	9677,9300	9876,1400	9570,0300	335.143	1.288.632,73
08/9/2023	9602,3600	2,21%	9352,0000	9631,8600	9273,3200	391.573	1.231.689,24
07/9/2023	9394,8500	-3,48%	9730,5300	9767,5200	9340,1800	466.752	1.419.316,81
06/9/2023	9733,2300	-0,29%	9763,2000	9880,6000	9658,2600	262.907	953.288,48
05/9/2023	9761,7700	-0,38%	9802,9100	9977,6100	9694,2800	366.113	1.315.215,65
04/9/2023	9798,9400	-3,47%	10109,8000	10172,4500	9798,9400	357.888	1.464.851,46
01/9/2023	10151,4600	-2,40%	10375,0600	10391,1600	10140,8000	251.975	1.037.207,67
31/8/2023	10401,2700	-0,36%	10465,0100	10491,4800	10225,0200	319.225	1.154.862,73
30/8/2023	10438,8000	0,38%	10372,9100	10590,8900	10344,6700	354.642	1.459.705,30
29/8/2023	10399,1200	-0,78%	10436,8000	10528,1200	10372,9000	317.574	1.281.794,36
28/8/2023	10480,4700	3,14%	10178,8900	10517,9000	10178,8900	473.658	2.223.166,51
25/8/2023	10161,4200	1,36%	9946,2300	10168,3800	9938,6500	291.327	1.305.715,43
24/8/2023	10024,8496	-0,23%	9956,5098	10046,8096	9946,8096	188.146	741.845,14
23/8/2023	10048,2000	0,13%	10083,4000	10154,2000	9913,8400	288.649	1.153.577,27
22/8/2023	10034,7600	3,22%	9730,9500	10102,5200	9730,9500	449.531	1.735.054,88
21/8/2023	9721,9000	2,43%	9481,1200	9796,2200	9466,5900	394.673	1.562.821,21
18/8/2023	9491,4900	-2,25%	9685,2400	9685,2400	9463,3600	396.327	1.309.406,27
17/8/2023	9709,9100	-0,45%	9742,3500	9778,0600	9701,4800	236.569	850.700,61
16/8/2023	9753,6600	-0,21%	9774,1000	9844,8600	9657,3300	243.363	882.019,44
14/8/2023	9774,1000	-0,69%	9703,1300	9774,1000	9569,4600	369.846	1.241.106,92
11/8/2023	9841,9000	-3,14%	10172,5600	10172,5600	9773,9300	545.679	2.094.568,46
10/8/2023	10161,2900	-0,40%	10202,7700	10235,3100	10063,8600	299.336	1.065.172,66
09/8/2023	10201,7500	0,39%	10222,1100	10311,0000	10140,3000	268.951	1.013.194,34
08/8/2023	10162,6000	-2,15%	10331,2900	10531,7200	10141,2900	409.313	1.543.847,32
07/8/2023	10385,6500	0,06%	10396,7400	10496,6900	10340,6300	480.868	1.780.634,49
04/8/2023	10379,4400	3,51%	9989,5600	10387,1600	9989,5600	781.202	2.215.842,42
03/8/2023	10027,6100	0,34%	9812,4600	10067,6300	9786,2300	362.417	1.264.531,53
02/8/2023	9993,2800	0,98%	9805,4000	9993,2800	9425,6700	951.714	3.564.073,66
01/8/2023	9896,3100	-2,46%	10147,9500	10239,7000	9826,7800	523.964	1.703.845,92
31/7/2023	10145,3900	1,01%	10050,0300	10245,9800	10050,0300	327.110	1.146.831,30
28/7/2023	10043,7000	-2,56%	10350,8600	10364,4000	10009,7300	440.963	1.536.787,47
27/7/2023	10307,9500	-1,22%	10514,7700	10529,8400	10289,3700	393.722	1.496.501,03
26/7/2023	10435,3800	1,33%	10307,5600	10522,0900	10307,5600	789.931	3.399.289,66
25/7/2023	10298,8300	3,36%	10037,6000	10349,7700	10037,6000	1.183.118	4.176.252,00
24/7/2023	9964,1700	3,05%	9669,0900	9964,1700	9669,0900	821.903	2.714.340,88
21/7/2023	9669,3200	3,39%	9353,8000	9783,6300	9306,9600	923.779	3.064.859,42
20/7/2023	9352,6300	0,60%	9290,9400	9399,0100	9270,3500	726.853	1.820.355,63
19/7/2023	9296,8900	2,56%	9061,0900	9320,4600	9050,6800	718.765	1.949.039,12
18/7/2023	9065,1800	0,45%	9026,8000	9143,9100	8940,8900	577.917	1.598.765,09
17/7/2023	9024,7600	-1,61%	9158,3600	9263,5500	9019,8300	353.673	1.149.332,84
14/7/2023	9172,2500	-0,28%	9179,8600	9271,0600	9114,2900	340.812	1.016.592,05
13/7/2023	9197,7100	0,49%	9150,7200	9240,8600	9126,0600	531.223	1.407.455,39
12/7/2023	9152,6200	-1,20%	9231,0500	9311,9700	9128,5100	472.508	1.378.187,58
11/7/2023	9263,7100	0,50%	9278,4100	9328,6900	9176,0600	528.447	1.588.031,02
10/7/2023	9217,2600	-0,41%	9228,8300	9269,2800	9151,6300	370.020	1.126.801,62
07/7/2023	9255,0400	0,41%	9182,6500	9264,5400	9137,0000	319.943	1.021.227,84
06/7/2023	9217,5900	-1,39%	9343,8000	9343,8000	9151,2000	432.517	1.406.127,54
05/7/2023	9347,5200	0,93%	9216,5700	9481,0500	9216,5700	872.137	2.461.278,93
04/7/2023	9261,7800	1,39%	9132,2100	9287,5100	9101,7500	592.578	1.609.064,47
03/7/2023	9134,9100	0,97%	9151,5300	9184,4600	9043,2900	369.205	1.243.262,80
30/6/2023	9047,4500	-1,65%	9173,4500	9266,2300	9046,1600	383.860	1.524.477,56
29/6/2023	9199,6500	1,75%	9070,5600	9203,8200	8968,7900	525.968	1.756.033,81
28/6/2023	9041,2200	1,45%	8924,0800	9041,2200	8844,9700	378.472	1.210.706,94
27/6/2023	8912,1800	1,94%	8719,9600	8920,9300	8603,1200	373.194	1.348.001,64
26/6/2023	8742,2300	-4,20%	9071,1200	9138,8800	8741,1600	389.353	1.295.738,59
23/6/2023	9125,2300	1,68%	8975,9400	9165,1400	8908,0700	511.456	1.901.686,33
22/6/2023	8974,4000	-1,68%	9133,6500	9133,6500	8924,0900	340.992	1.326.477,25
21/6/2023	9127,3200	1,27%	8930,8400	9178,7700	8930,8400	471.395	1.368.521,70
20/6/2023	9013,2100	-0,96%	9099,9700	9099,9700	8887,2100	363.065	1.231.305,11
19/6/2023	9100,8100	-2,42%	9299,9800	9319,1300	9095,9900	408.303	1.265.023,74
16/6/2023	9326,1900	0,73%	9294,6900	9456,6000	9294,6900	1.290.802	5.766.312,45
15/6/2023	9259,0300	0,81%	9185,9200	9360,2700	9151,5400	420.878	1.454.325,91
14/6/2023	9184,5700	3,24%	8956,7000	9284,3200	8875,7000	1.118.462	3.696.518,20
13/6/2023	8896,4300	-0,09%	8909,2800	8950,0300	8768,5000	366.552	1.200.825,23
12/6/2023	8904,4700	0,76%	8837,0100	8947,5700	8837,0100	471.454	1.269.736,68
09/6/2023	8837,0100	1,21%	8733,3400	8905,8800	8733,3400	719.875	1.883.020,10
08/6/2023	8731,3000	0,72%	8677,4000	8779,5500	8673,7700	507.790	1.409.618,79
07/6/2023	8669,3100	1,41%	8575,9800	8823,0100	8575,9800	734.439	2.204.890,06
06/6/2023	8548,7900	1,56%	8461,0200	8571,9200	8398,0000	612.921	1.968.112,50
02/6/2023	8417,4000	1,85%	8266,3100	8417,4000	8266,3100	244.272	864.851,20
01/6/2023	8264,7100	-2,70%	8497,6700	8543,1700	8264,5200	340.767	1.028.799,86
31/5/2023	8493,6300	0,30%	8468,0300	8534,6900	8355,3600	384.609	1.306.224,63
30/5/2023	8467,9400	-0,03%	8506,0800	8506,0800	8318,9500	322.107	1.186.820,67
29/5/2023	8470,1600	1,33%	8453,3500	8499,3600	8327,1900	712.012	2.184.528,88
26/5/2023	8359,0900	2,89%	8131,6100	8360,7800	8126,2500	756.455	2.395.180,57
25/5/2023	8124,4800	6,39%	7609,9700	8124,4800	7609,9700	816.230	3.047.584,66
24/5/2023	7636,7100	-2,07%	7760,3400	7760,3400	7595,3400	566.823	1.428.893,15
23/5/2023	7797,9400	0,93%	7763,6900	7823,5800	7669,4100	583.050	1.802.818,18
22/5/2023	7726,2300	3,28%	7642,4100	7789,0900	7642,4100	960.639	2.647.429,42
19/5/2023	7480,6400	-0,61%	7482,9800	7499,2200	7445,2100	238.306	763.400,07
18/5/2023	7526,6000	0,14%	7537,6600	7540,5400	7439,9000	305.215	979.705,93
17/5/2023	7516,2600	-0,09%	7524,0600	7605,9900	7448,8800	304.532	923.198,83
16/5/2023	7522,7100	1,05%	7400,5600	7522,7100	7380,9700	281.437	960.675,18
15/5/2023	7444,1900	0,98%	7369,6000	7450,6700	7363,3000	217.107	713.830,99
12/5/2023	7372,2900	-0,49%	7373,3900	7429,2900	7334,5200	271.044	842.739,58
11/5/2023	7408,2900	-1,14%	7512,6700	7512,6700	7408,2900	246.669	683.970,38
10/5/2023	7493,8700	-0,62%	7538,3800	7551,8500	7459,0900	269.009	816.634,35
09/5/2023	7540,6200	-0,52%	7576,0700	7576,0700	7495,3300	237.076	704.513,89
08/5/2023	7580,1200	0,73%	7529,6700	7591,0500	7527,2900	220.931	676.892,90
05/5/2023	7524,9100	0,76%	7472,2800	7527,6100	7427,3100	262.231	796.011,32
04/5/2023	7468,2400	0,29%	7451,3900	7531,7100	7423,0000	238.924	772.232,83
03/5/2023	7446,8700	0,81%	7388,1700	7446,8700	7364,7100	287.304	967.993,79
02/5/2023	7386,8200	-2,86%	7546,2200	7563,6700	7358,3200	315.678	1.010.034,57
28/4/2023	7604,5000	-0,34%	7673,2002	7688,5698	7557,3599	441.640	1.527.865,20
27/4/2023	7630,3600	5,65%	7191,4500	7666,4000	7191,4500	951.302	3.362.420,43
26/4/2023	7221,9900	0,01%	7266,5500	7272,8700	7143,0300	229.971	746.635,56
25/4/2023	7221,5900	2,32%	7062,6500	7345,1800	7007,0100	583.209	2.077.347,10
24/4/2023	7058,1300	-0,87%	7130,9600	7187,2800	6952,4600	284.009	896.052,94
21/4/2023	7119,8600	-0,10%	7132,2500	7157,2200	7077,3600	249.363	711.837,75
20/4/2023	7126,8600	0,12%	7120,4500	7194,5500	7016,0700	297.479	910.667,55
19/4/2023	7118,0700	-0,53%	7155,0400	7203,6300	7031,9300	248.111	715.131,94
18/4/2023	7155,9800	1,66%	7041,5000	7179,7200	7041,5000	399.731	1.112.202,72
13/4/2023	7038,8100	0,13%	7037,5200	7073,1900	6975,7700	220.848	642.341,36
12/4/2023	7029,4400	1,12%	6958,5400	7061,6400	6955,4500	292.767	818.148,00
11/4/2023	6951,8000	1,18%	6875,0800	7014,6800	6865,6500	304.051	897.856,99
06/4/2023	6871,0400	1,04%	6802,9400	6871,0400	6790,8600	208.681	536.497,17
05/4/2023	6800,2400	-0,47%	6831,8900	6851,2300	6794,7000	204.305	534.764,81
04/4/2023	6832,1300	-1,53%	6939,5600	6966,1400	6832,1300	415.511	1.185.011,79
03/4/2023	6938,2100	1,04%	6877,7700	6969,4600	6876,2900	428.729	1.178.631,06
31/3/2023	6866,4700	0,49%	6831,2400	6896,5100	6784,6000	241.533	661.987,46
30/3/2023	6833,2300	3,92%	6630,6000	6833,2300	6623,4200	412.212	1.118.944,59
29/3/2023	6575,3300	0,48%	6541,4800	6619,1100	6541,4800	236.153	673.666,16
28/3/2023	6543,8500	-2,00%	6711,3700	6714,0700	6524,0600	271.016	818.943,85
27/3/2023	6677,7200	1,12%	6691,1100	6719,7200	6633,2600	260.979	692.242,19
24/3/2023	6603,8900	-3,30%	6852,7500	6868,9700	6603,8900	317.745	813.699,81
23/3/2023	6829,3300	0,23%	6826,1100	6858,2500	6789,1900	243.549	583.508,90
22/3/2023	6813,5500	-0,87%	6878,0200	6981,5700	6811,0400	229.711	595.874,13
21/3/2023	6873,3000	2,47%	6729,6000	6882,1300	6729,6000	364.572	862.208,79
20/3/2023	6707,4300	-0,77%	6761,3900	6761,3900	6562,3100	447.348	1.132.746,38
17/3/2023	6759,3500	0,77%	6736,1100	6815,2200	6570,5200	376.776	1.029.597,33
16/3/2023	6707,5800	-0,64%	6881,2300	6935,4400	6641,0200	548.528	1.337.895,19
15/3/2023	6751,1100	-4,43%	7068,4900	7203,4000	6751,1100	675.999	1.736.561,42
14/3/2023	7063,9700	1,68%	6946,6400	7068,7700	6897,9500	350.459	1.047.467,99
13/3/2023	6947,3100	-2,22%	7031,0800	7037,1700	6820,0500	469.725	1.100.316,67
10/3/2023	7105,2500	-2,16%	7219,8000	7219,8000	7055,9100	336.388	907.156,53
09/3/2023	7262,2300	1,84%	7128,5900	7282,4900	7128,5900	381.248	960.850,83
08/3/2023	7131,2800	-0,79%	7117,7000	7203,8800	7075,0300	362.232	899.244,69
07/3/2023	7187,7700	1,70%	7076,7500	7187,8000	6968,8200	307.337	810.722,31
06/3/2023	7067,5700	-2,73%	7252,1900	7302,9400	6987,8000	408.660	1.070.698,55
03/3/2023	7266,1400	-0,59%	7313,4400	7370,8000	7235,3200	249.165	745.260,07
02/3/2023	7309,4000	-1,73%	7428,5500	7428,5500	7223,3700	381.799	958.592,19
01/3/2023	7438,0600	0,23%	7406,5900	7499,6900	7406,1700	320.375	885.095,33
28/2/2023	7420,6700	-0,20%	7430,6100	7461,5500	7384,9900	284.599	743.376,95
24/2/2023	7435,3300	-0,78%	7498,7700	7563,6700	7381,0600	246.747	703.747,29
23/2/2023	7494,0600	0,55%	7509,0300	7530,1800	7442,7000	289.084	786.284,04
22/2/2023	7452,9200	-2,08%	7599,8800	7602,2600	7446,1000	386.937	1.007.539,77
21/2/2023	7611,5300	-1,31%	7699,2500	7712,4300	7591,3900	359.633	1.075.169,00
20/2/2023	7712,3400	0,21%	7698,0500	7812,4300	7687,9900	522.962	1.466.953,11
17/2/2023	7696,0500	1,40%	7563,2700	7710,6100	7517,4300	423.225	1.104.299,45
16/2/2023	7589,4300	1,16%	7506,7300	7658,2000	7506,7300	893.801	1.614.804,41
15/2/2023	7502,1500	0,16%	7495,5700	7563,6600	7405,9600	893.160	1.476.328,82
14/2/2023	7490,1700	0,16%	7474,5200	7516,7600	7431,4200	619.668	1.198.723,55
13/2/2023	7477,9300	2,12%	7338,3400	7492,6300	7336,0900	542.406	1.229.469,54
10/2/2023	7322,6500	-2,37%	7508,5100	7516,7800	7283,5600	634.177	1.618.949,20
09/2/2023	7500,4300	1,64%	7384,6900	7533,1600	7329,8400	534.102	1.539.535,87
08/2/2023	7379,5800	3,39%	7146,5900	7391,8900	7146,5900	503.144	1.443.277,44
07/2/2023	7137,8300	-0,39%	7176,6400	7292,6500	7130,3600	388.979	964.022,56
06/2/2023	7165,8500	-1,50%	7274,4400	7278,8000	7165,8500	340.662	918.220,51
03/2/2023	7275,1100	0,68%	7232,3800	7305,1300	7182,6400	299.591	784.663,31
02/2/2023	7226,3100	-0,23%	7249,9800	7314,3900	7206,8000	639.717	1.290.586,13
01/2/2023	7242,7600	-1,17%	7322,1200	7355,1700	7241,3700	464.487	1.260.083,11
31/1/2023	7328,3000	-0,17%	7339,7800	7346,5600	7175,5200	380.223	1.088.916,29
30/1/2023	7340,8400	0,84%	7301,3800	7369,0300	7272,1900	380.008	1.139.149,03
27/1/2023	7279,5600	3,79%	7058,3100	7296,0400	7058,3100	551.559	1.722.925,56
26/1/2023	7013,9000	0,61%	6975,1300	7081,9800	6975,1300	339.805	939.753,58
25/1/2023	6971,1802	-1,84%	7087,7798	7113,4399	6909,7500	250.606	711.983,47
24/1/2023	7101,8599	1,58%	7009,9399	7133,2700	6974,8799	534.078	1.540.883,57
23/1/2023	6991,4302	2,93%	6859,6802	7011,7998	6859,6802	409.854	1.039.536,21
20/1/2023	6792,6899	0,38%	6771,7100	6819,1899	6759,0098	250.565	670.500,95
19/1/2023	6766,9900	-1,78%	6885,3900	6885,3900	6751,8800	248.562	663.129,19
18/1/2023	6889,4302	1,18%	6813,8101	6939,0498	6813,8101	302.174	826.091,16
17/1/2023	6809,1000	-0,31%	6836,9000	6857,0500	6801,0900	288.396	871.719,57
16/1/2023	6830,1600	0,41%	6805,8300	6865,2400	6803,2800	261.922	720.278,67
13/1/2023	6802,4600	-0,98%	6873,4900	6873,4900	6771,5200	248.292	725.914,62
12/1/2023	6869,4500	0,17%	6874,4800	6881,8200	6736,2200	244.917	650.782,07
11/1/2023	6857,8400	0,26%	6841,7900	6909,0600	6813,0300	154.712	451.504,56
10/1/2023	6839,7600	-1,82%	6887,8100	6959,9700	6835,0900	271.639	639.076,99
09/1/2023	6966,3400	1,91%	6875,3000	6968,1400	6821,8100	343.512	989.091,23
05/1/2023	6835,6700	-0,38%	6863,7400	6931,0600	6812,0800	278.438	846.301,86
04/1/2023	6861,7200	3,92%	6602,7300	6861,7200	6602,7300	435.176	1.232.911,72
03/1/2023	6602,6800	-0,29%	6623,8600	6679,1400	6590,4300	206.518	591.745,46
02/1/2023	6621,8300	2,04%	6463,3100	6623,3200	6463,3100	156.391	455.962,05
30/12/2022	6489,4700	0,10%	6477,9900	6520,1000	6464,5100	157.511	432.670,61
29/12/2022	6482,8500	0,00%	6469,6500	6512,3100	6456,0900	172.839	482.660,44
28/12/2022	6482,7400	-1,04%	6571,1800	6571,1800	6478,5100	172.132	494.727,06
27/12/2022	6550,8100	0,98%	6496,4200	6587,7700	6496,4200	155.662	404.684,11
23/12/2022	6486,9800	-1,25%	6574,9600	6612,4600	6486,9800	189.662	485.713,85
22/12/2022	6568,8999	0,91%	6515,8198	6615,2202	6515,8198	146.880	406.896,83
21/12/2022	6509,7600	-0,81%	6515,0400	6621,5100	6506,9100	261.135	806.369,63
20/12/2022	6562,6700	0,58%	6515,9100	6589,4300	6462,3700	226.868	576.947,91
19/12/2022	6524,6300	-1,72%	6647,7200	6729,4200	6508,5200	205.177	659.540,93
16/12/2022	6638,9600	1,72%	6532,7900	6638,9600	6471,8101	343.509	923.365,31
15/12/2022	6526,7800	-2,00%	6636,5600	6679,2200	6526,7800	240.621	642.148,31
14/12/2022	6660,1300	-0,29%	6681,5500	6705,8100	6630,7000	190.276	492.007,55
13/12/2022	6679,1900	0,15%	6675,9700	6684,4000	6603,6100	295.399	720.926,00
12/12/2022	6669,2900	-0,04%	6688,7100	6707,8301	6635,3901	220.508	543.452,38
09/12/2022	6672,2202	1,77%	6553,7798	6679,0098	6553,7798	332.775	799.807,96
08/12/2022	6555,9000	0,49%	6524,0100	6585,8500	6521,6100	208.844	571.848,91
07/12/2022	6524,0100	-1,31%	6609,2700	6633,7600	6524,0100	239.489	675.851,45
06/12/2022	6610,6000	-0,38%	6643,5900	6697,5700	6608,9100	174.631	504.673,18
05/12/2022	6635,5800	-0,64%	6682,7800	6699,5400	6594,1500	180.546	492.338,65
02/12/2022	6678,4502	-2,68%	6870,0601	6872,7998	6615,6602	236.640	669.055,51
01/12/2022	6862,0400	2,09%	6730,4400	6862,0400	6730,4400	252.113	787.648,17
30/11/2022	6721,7500	0,83%	6673,0700	6767,7900	6651,4500	264.110	802.556,64
29/11/2022	6666,6800	-0,90%	6727,0100	6756,4100	6658,0200	213.944	621.546,20
28/11/2022	6727,0100	-0,90%	6774,9600	6783,5800	6707,2200	215.450	670.340,03
25/11/2022	6787,9400	2,04%	6666,3400	6815,4200	6652,9000	424.805	1.281.715,45
24/11/2022	6652,2000	0,21%	6634,9000	6705,9300	6626,5000	410.388	1.224.696,29
23/11/2022	6638,2500	1,95%	6506,7600	6678,8100	6506,7600	441.441	1.304.807,07
22/11/2022	6511,0898	3,07%	6282,7500	6511,0898	6282,7500	358.973	879.080,09
21/11/2022	6317,3400	0,16%	6277,6500	6333,0100	6268,9100	173.924	451.873,32
18/11/2022	6307,1201	3,29%	6086,8701	6323,2798	6086,8701	435.215	938.593,14
17/11/2022	6106,4500	-0,78%	6155,5200	6216,6800	6083,0600	252.080	596.902,53
16/11/2022	6154,6802	-2,03%	6287,1602	6293,5898	6146,9399	260.224	490.599,28
15/11/2022	6282,4800	0,10%	6280,7300	6303,6100	6197,7400	264.790	555.614,88
14/11/2022	6276,0500	0,41%	6253,7900	6289,9800	6231,4100	193.717	525.525,08
11/11/2022	6250,4500	0,88%	6196,2100	6257,0700	6196,2100	214.138	568.840,13
10/11/2022	6195,7000	0,10%	6162,4600	6231,0400	6137,1100	221.121	564.347,98
09/11/2022	6189,4100	-0,37%	6213,1600	6222,3300	6169,4200	180.024	494.670,75
08/11/2022	6212,4902	-0,47%	6244,5498	6261,0000	6189,0698	310.786	900.318,03
07/11/2022	6241,8700	0,94%	6184,0700	6288,2400	6182,1400	429.718	1.222.134,64
04/11/2022	6183,9500	2,08%	6023,1700	6183,9500	6023,1700	217.701	466.539,62
03/11/2022	6057,7700	-1,10%	6052,2598	6125,0898	6037,2700	171.069	465.052,17
02/11/2022	6124,9600	0,34%	6017,7500	6131,6500	6017,7500	208.583	522.716,74
01/11/2022	6104,2400	-0,74%	6148,8900	6215,2000	6078,1800	239.410	617.455,66
31/10/2022	6149,5600	0,00%	6157,5500	6163,1300	6038,0500	250.125	639.776,03
27/10/2022	6149,8000	-0,39%	6147,9700	6172,2100	6122,8200	190.345	496.525,87
26/10/2022	6173,9200	1,45%	6091,7600	6177,1600	6069,6400	302.825	787.216,06
25/10/2022	6085,7700	-0,46%	6114,0100	6141,4400	6017,1000	230.735	574.282,47
24/10/2022	6114,0100	2,27%	5998,8000	6155,8700	5998,8000	257.991	672.924,50
21/10/2022	5978,5200	0,59%	5936,4500	5978,5200	5899,7600	259.302	632.021,82
20/10/2022	5943,6300	0,20%	5933,1300	5947,3400	5892,3700	171.682	467.279,94
19/10/2022	5931,7900	-0,03%	5937,7800	5937,7800	5885,0600	248.981	621.263,73
18/10/2022	5933,7800	1,26%	5862,4800	5945,2300	5862,4800	286.051	759.549,59
17/10/2022	5859,8100	1,16%	5759,5900	5859,8100	5759,5900	198.695	468.603,56
14/10/2022	5792,5898	1,73%	5804,3198	5847,5498	5751,6699	255.236	611.288,02
13/10/2022	5694,3599	-0,77%	5747,3398	5785,9399	5636,0601	207.953	513.624,15
12/10/2022	5738,6900	0,16%	5729,6900	5809,0100	5703,4400	188.696	492.892,01
11/10/2022	5729,5200	-1,03%	5794,3100	5797,0700	5706,6900	174.443	439.646,35
10/10/2022	5789,4199	-0,12%	5792,1802	5830,4502	5762,7402	178.681	421.470,43
07/10/2022	5796,5000	-0,21%	5812,8800	5845,6800	5775,8600	248.842	509.685,34
06/10/2022	5808,8901	0,00%	5824,2100	5850,9399	5757,5200	201.165	513.486,06

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.%