Συνεχης ενημερωση

FTSE ΧΑ ΤΑΞΙΔΙΑ ΚΑΙ ΑΝΑΨΥΧΗ (ΔΤΑ)

2.764,78

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	2764,7800	0,47%	2758,2700	2764,7800	2748,7000	1.349.225	19.711.131,46
14/12/2023	2751,8900	0,66%	2754,7100	2766,8500	2732,7400	735.848	10.379.797,87
13/12/2023	2733,9700	1,81%	2700,9600	2747,3400	2700,9600	454.818	6.387.936,33
12/12/2023	2685,2500	-0,10%	2694,3300	2711,2600	2685,2500	397.376	5.616.659,89
11/12/2023	2687,9400	-1,61%	2733,4700	2733,4700	2687,9400	343.956	4.894.436,67
08/12/2023	2731,8800	1,84%	2688,0600	2731,8800	2688,0600	267.353	3.725.200,82
07/12/2023	2682,5400	0,09%	2692,1201	2714,5701	2682,5400	413.014	5.698.594,28
06/12/2023	2680,0900	-2,17%	2742,0700	2742,0700	2680,0900	461.151	6.309.195,71
05/12/2023	2739,6200	1,35%	2705,7500	2741,4600	2688,6900	321.227	4.403.970,06
04/12/2023	2703,0500	-0,73%	2753,8500	2755,4500	2688,5700	501.494	7.080.118,83
01/12/2023	2722,9300	0,98%	2712,5000	2738,8800	2695,3200	397.347	5.551.995,77
30/11/2023	2696,5400	-0,40%	2723,4200	2723,4200	2690,2900	1.148.457	16.176.553,22
29/11/2023	2707,4700	0,60%	2688,8200	2712,0100	2674,5800	655.826	9.212.630,83
28/11/2023	2691,2700	-0,93%	2715,0700	2721,8300	2679,1200	517.411	7.139.065,96
27/11/2023	2716,5400	1,78%	2678,7500	2716,5400	2657,8800	545.994	7.537.539,85
24/11/2023	2668,9200	-0,48%	2684,1400	2698,2600	2668,9200	316.729	4.393.352,61
23/11/2023	2681,6900	-0,07%	2679,9800	2704,3900	2669,2900	480.416	6.729.269,31
22/11/2023	2683,6500	0,68%	2695,8000	2700,2200	2669,9100	516.036	7.306.841,14
21/11/2023	2665,6200	-1,04%	2732,4900	2738,2600	2665,6200	825.963	11.712.639,47
20/11/2023	2693,5900	-0,99%	2716,7800	2748,3200	2693,5900	628.093	9.078.944,68
17/11/2023	2720,4600	-1,84%	2766,7300	2773,5900	2720,4600	1.090.775	15.899.051,08
16/11/2023	2771,5100	0,41%	2767,7200	2789,6700	2757,6500	627.290	9.030.926,14
15/11/2023	2760,1100	0,78%	2754,7000	2776,9100	2738,2600	753.947	10.681.967,61
14/11/2023	2738,8700	0,52%	2726,0000	2760,8500	2716,4300	864.313	12.059.071,21
13/11/2023	2724,7700	-2,70%	2803,3200	2803,5600	2721,5800	853.725	12.312.923,47
10/11/2023	2800,5000	-0,43%	2811,3000	2811,3000	2756,1900	360.613	5.270.434,19
09/11/2023	2812,5200	-0,17%	2811,9100	2824,7900	2794,7300	368.740	5.434.872,90
08/11/2023	2817,4300	0,72%	2796,5600	2837,5500	2780,6100	338.241	4.943.673,85
07/11/2023	2797,1700	-0,85%	2818,5300	2827,4900	2785,5200	590.231	8.162.387,24
06/11/2023	2821,1100	0,88%	2813,1400	2823,6900	2778,6600	739.780	10.731.029,56
03/11/2023	2796,5800	-0,41%	2821,2500	2824,5600	2794,8600	938.441	13.945.752,61
02/11/2023	2808,0000	-2,52%	2886,0600	2886,0600	2741,9900	1.014.236	14.920.164,14
01/11/2023	2880,5500	0,38%	2868,3900	2907,6700	2856,8600	684.364	10.594.025,43
31/10/2023	2869,6200	3,51%	2794,1500	2871,5900	2794,1500	1.121.516	17.307.388,25
30/10/2023	2772,1800	1,65%	2748,0100	2793,9000	2748,0100	556.711	8.272.071,69
27/10/2023	2727,2700	-0,85%	2747,5300	2770,9600	2722,1200	710.048	10.568.154,21
26/10/2023	2750,7200	0,00%	2743,2900	2784,1000	2727,3400	764.446	11.101.517,39
25/10/2023	2750,7100	-0,75%	2790,5900	2820,2900	2750,7100	552.020	8.133.769,60
24/10/2023	2771,4400	2,41%	2728,0000	2791,6900	2714,2000	962.561	14.088.853,92
23/10/2023	2706,2300	-0,83%	2726,9000	2752,9800	2706,2300	462.532	6.411.956,55
19/10/2023	2728,8600	-1,17%	2758,0700	2766,7800	2727,6400	654.259	9.411.595,16
18/10/2023	2761,2600	0,14%	2745,6700	2767,1400	2745,6700	769.740	11.284.025,18
17/10/2023	2757,3300	0,61%	2757,3300	2787,6300	2745,3000	550.392	8.051.218,35
16/10/2023	2740,6400	-1,05%	2764,8200	2783,8400	2737,3300	524.792	7.690.980,33
13/10/2023	2769,6000	-0,56%	2791,6900	2821,2600	2769,6000	453.636	6.547.903,69
12/10/2023	2785,3100	1,02%	2769,9700	2807,0100	2765,3000	1.058.014	15.239.306,56
11/10/2023	2757,2000	1,17%	2719,9000	2772,6700	2719,9000	733.034	10.508.938,03
10/10/2023	2725,4300	1,98%	2686,7800	2760,4000	2686,7800	723.446	9.812.774,58
09/10/2023	2672,4900	-1,59%	2693,7700	2734,9400	2672,4900	754.485	9.649.425,94
06/10/2023	2715,6100	-1,11%	2760,4000	2783,3400	2715,6100	546.141	7.472.779,83
05/10/2023	2746,0400	-0,68%	2765,4100	2796,9500	2746,0400	446.985	6.414.558,52
04/10/2023	2764,8000	-0,72%	2784,3200	2826,5400	2764,8000	745.479	10.987.850,49
03/10/2023	2784,9400	-0,77%	2809,4800	2853,5300	2784,9400	444.116	6.367.372,96
02/10/2023	2806,4200	-1,60%	2856,7200	2861,2700	2806,4200	298.778	4.044.884,93
29/9/2023	2852,1900	2,33%	2816,9700	2886,5500	2795,3700	697.497	9.837.921,63
28/9/2023	2787,1500	-2,06%	2850,5900	2867,8900	2787,1500	551.091	7.114.829,12
27/9/2023	2845,6800	-1,40%	2884,3300	2917,5900	2842,8600	527.796	7.693.194,40
26/9/2023	2886,0500	0,23%	2865,1800	2902,0000	2844,4400	1.036.641	16.084.071,89
25/9/2023	2879,5400	1,67%	2845,0500	2919,5300	2845,0500	1.436.602	22.329.263,57
22/9/2023	2832,2900	0,27%	2835,7300	2869,8400	2832,2900	551.462	8.241.980,71
21/9/2023	2824,5600	-0,90%	2862,8500	2868,1400	2817,9500	559.439	7.628.829,48
20/9/2023	2850,0900	-2,68%	2931,6800	2948,1300	2848,8600	666.913	9.392.254,28
19/9/2023	2928,4900	-1,53%	2972,0400	2982,8400	2928,4900	453.956	6.533.103,78
18/9/2023	2973,8800	0,64%	2981,9800	2991,6700	2957,3100	505.650	7.760.800,44
15/9/2023	2954,8600	1,39%	2931,9200	2962,4800	2930,3200	911.329	13.773.736,91
14/9/2023	2914,3700	-0,89%	2926,1500	2938,1800	2907,7500	700.539	10.577.838,47
13/9/2023	2940,5100	-1,56%	2988,4700	3000,7500	2932,5300	607.336	8.934.840,66
12/9/2023	2987,2500	-0,99%	3015,6000	3020,3800	2965,4100	415.303	6.414.056,68
11/9/2023	3017,1900	0,94%	3040,1300	3051,1800	2998,7900	504.762	7.872.364,88
08/9/2023	2988,9600	1,19%	2959,3800	2995,4600	2932,1500	565.993	8.614.437,31
07/9/2023	2953,8600	-1,74%	3022,3200	3027,2300	2943,6800	786.536	11.893.024,15
06/9/2023	3006,1300	-0,37%	3021,1000	3041,4700	2986,9800	618.427	9.854.751,46
05/9/2023	3017,4200	4,81%	2946,7400	3048,5900	2933,6100	859.892	13.549.354,69
04/9/2023	2878,8800	-2,12%	2965,2600	2965,2600	2878,8800	358.084	5.272.902,82
01/9/2023	2941,3300	1,77%	2915,8000	2944,3900	2914,3300	326.661	4.904.290,75
31/8/2023	2890,2700	-1,96%	2944,3900	2988,5700	2890,2700	1.272.864	19.767.956,82
30/8/2023	2948,0700	1,03%	2933,9500	2972,4900	2925,9800	689.124	10.660.953,68
29/8/2023	2918,0000	0,93%	2892,8300	2961,0700	2881,6700	566.917	8.742.199,84
28/8/2023	2891,2400	2,07%	2840,6800	2907,1900	2833,9300	424.477	6.382.139,81
25/8/2023	2832,7000	0,30%	2822,2700	2840,5500	2821,0500	275.869	4.041.571,55
24/8/2023	2824,1101	0,85%	2806,3401	2843,7500	2806,3401	735.087	10.299.687,79
23/8/2023	2800,2100	-1,20%	2832,8500	2864,5100	2800,2100	326.427	4.699.522,34
22/8/2023	2834,0800	0,47%	2844,6300	2879,2400	2834,0800	291.664	4.180.996,91
21/8/2023	2820,7000	1,24%	2791,1300	2872,7300	2791,1300	409.291	5.988.562,71
18/8/2023	2786,2200	-1,31%	2815,2900	2833,3400	2785,8500	328.341	4.687.312,92
17/8/2023	2823,2700	-0,84%	2848,5500	2848,5500	2819,9600	400.695	5.873.753,73
16/8/2023	2847,3200	-0,37%	2828,6900	2876,5300	2820,1000	450.130	6.495.568,58
14/8/2023	2857,7700	0,63%	2820,7000	2882,9200	2811,8800	347.634	4.943.199,59
11/8/2023	2839,8500	-0,50%	2873,3500	2873,3500	2825,2400	411.092	5.957.246,83
10/8/2023	2854,2100	-1,60%	2903,9100	2908,9400	2854,2100	504.438	7.576.034,13
09/8/2023	2900,7200	0,82%	2883,6500	2911,7600	2883,6500	317.150	4.624.856,65
08/8/2023	2877,2700	-1,06%	2920,9500	2924,0200	2877,2700	261.148	3.719.748,04
07/8/2023	2908,0700	0,50%	2885,6100	2936,4100	2885,6100	419.686	5.887.869,84
04/8/2023	2893,5900	0,80%	2906,2300	2929,9100	2877,6300	392.832	5.717.928,49
03/8/2023	2870,6400	-0,58%	2886,1200	2920,1000	2866,9700	675.212	9.854.525,36
02/8/2023	2887,3400	-1,69%	2909,4300	2938,5100	2883,0700	634.448	9.108.965,96
01/8/2023	2937,0400	-0,61%	2959,3700	2987,7200	2925,2600	391.440	5.777.649,83
31/7/2023	2955,2000	0,03%	2968,7100	3014,7200	2953,6000	1.011.157	15.683.498,16
28/7/2023	2954,3500	-0,86%	2982,4500	2982,4500	2943,4300	954.749	14.464.062,90
27/7/2023	2979,8700	-1,20%	2991,7700	3011,5300	2979,8700	430.702	6.287.575,92
26/7/2023	3015,9400	-0,26%	3012,6300	3015,9400	2982,0700	360.451	5.480.594,61
25/7/2023	3023,7900	1,26%	2984,2900	3038,6400	2984,2900	449.580	6.605.201,83
24/7/2023	2986,2500	-0,33%	3004,1800	3004,1800	2980,6100	334.590	4.761.884,22
21/7/2023	2996,2000	-0,64%	3012,4100	3017,0700	2983,8100	293.332	4.458.312,13
20/7/2023	3015,6000	1,05%	2953,3800	3015,6000	2953,3800	388.453	6.007.804,54
19/7/2023	2984,1800	2,19%	2915,3400	2984,7900	2915,3400	456.785	6.730.597,80
18/7/2023	2920,1200	-0,64%	2925,2900	2951,0500	2900,8600	382.972	5.567.455,47
17/7/2023	2938,9100	-0,74%	2962,5900	2964,7900	2927,2500	481.466	6.504.798,87
14/7/2023	2960,7600	0,60%	2966,7700	2970,9400	2939,6500	334.143	4.939.435,33
13/7/2023	2942,9600	0,15%	2951,1800	2958,1800	2928,6000	308.826	4.349.378,18
12/7/2023	2938,5500	-0,08%	2926,0300	2954,0100	2920,7500	557.269	8.446.497,00
11/7/2023	2941,0100	2,36%	2871,9100	2943,2100	2871,9100	511.855	7.205.643,85
10/7/2023	2873,1400	1,57%	2843,0900	2896,9500	2839,7700	238.338	3.188.590,59
07/7/2023	2828,7300	-1,09%	2874,1300	2880,3900	2828,7300	234.726	3.504.373,50
06/7/2023	2859,7700	-2,14%	2906,7700	2911,5600	2859,7700	283.852	4.122.341,64
05/7/2023	2922,3600	0,09%	2921,2600	2938,8100	2902,4800	285.212	4.002.426,32
04/7/2023	2919,6600	-0,34%	2924,7000	2933,6600	2909,4800	256.932	3.501.816,09
03/7/2023	2929,4800	1,70%	2883,5900	2929,4800	2882,3700	445.993	6.264.483,98
30/6/2023	2880,5300	0,83%	2875,6300	2905,8100	2865,3100	404.280	6.082.820,43
29/6/2023	2856,7200	1,78%	2819,4200	2863,4700	2819,4200	536.246	7.750.296,82
28/6/2023	2806,6600	0,33%	2817,4700	2844,7100	2806,6600	275.921	3.823.477,08
27/6/2023	2797,4700	0,02%	2802,7400	2849,7400	2783,4700	403.419	5.615.876,28
26/6/2023	2796,8400	-2,25%	2856,7900	2866,9000	2789,2300	609.156	8.723.564,59
23/6/2023	2861,1500	-0,15%	2864,4000	2874,2300	2850,4200	301.940	4.342.244,87
22/6/2023	2865,3700	-0,89%	2892,3700	2892,3700	2850,7000	382.263	5.324.706,20
21/6/2023	2891,1200	0,75%	2893,3400	2893,3400	2850,6300	602.778	8.834.794,69
20/6/2023	2869,4600	0,09%	2868,8300	2899,4300	2831,3200	394.294	5.826.860,69
19/6/2023	2866,9700	-1,74%	2924,0700	2924,0700	2861,2200	464.872	6.454.427,49
16/6/2023	2917,8400	1,98%	2869,6100	2925,3200	2866,2400	888.070	12.883.840,99
15/6/2023	2861,2400	-0,98%	2877,1400	2883,7600	2857,9700	540.181	7.752.339,08
14/6/2023	2889,5600	1,13%	2880,4300	2910,6600	2861,8000	695.564	9.827.589,23
13/6/2023	2857,2100	1,01%	2824,6200	2857,2100	2808,4700	883.399	11.286.632,13
12/6/2023	2828,7400	1,08%	2799,0000	2852,8300	2793,1000	960.991	11.194.896,84
09/6/2023	2798,4000	0,39%	2769,1800	2812,3300	2769,1800	353.837	4.361.446,06
08/6/2023	2787,4400	0,02%	2782,8700	2789,0300	2749,6000	491.202	7.053.357,84
07/6/2023	2786,7500	-0,04%	2789,7900	2801,9700	2774,0800	1.049.538	14.924.998,45
06/6/2023	2787,9700	0,03%	2727,5200	2787,9700	2696,4100	1.469.316	21.678.367,34
02/6/2023	2787,0500	1,46%	2754,7300	2800,7400	2754,7300	701.130	10.846.219,65
01/6/2023	2746,9600	-1,44%	2786,3500	2804,3700	2739,5000	1.060.069	16.025.081,80
31/5/2023	2786,9600	-0,02%	2860,6000	2860,6000	2786,9600	3.913.530	61.182.270,42
30/5/2023	2787,6300	-1,73%	2841,6400	2856,7500	2787,6300	947.761	13.485.730,34
29/5/2023	2836,6800	1,87%	2827,9500	2861,8800	2797,8200	776.249	11.049.583,95
26/5/2023	2784,7300	-0,03%	2781,4300	2817,9400	2781,4300	966.073	12.991.608,65
25/5/2023	2785,6800	-0,13%	2834,6500	2853,6700	2785,6800	1.144.492	16.109.531,00
24/5/2023	2789,3900	0,04%	2798,1700	2817,6800	2771,5800	718.824	9.414.965,05
23/5/2023	2788,1700	0,33%	2782,1200	2815,4400	2777,8600	823.061	10.945.180,93
22/5/2023	2779,0100	2,30%	2723,0300	2875,5000	2723,0300	1.375.227	20.647.923,46
19/5/2023	2716,6600	1,66%	2686,2700	2742,7800	2675,4100	465.386	6.810.866,90
18/5/2023	2672,3000	-0,41%	2692,7400	2712,0100	2671,7000	405.956	5.958.870,89
17/5/2023	2683,4200	-1,68%	2720,0800	2752,0400	2678,5800	482.187	6.919.554,45
16/5/2023	2729,4000	0,76%	2733,5600	2743,4000	2708,7600	440.284	5.638.491,75
15/5/2023	2708,7200	0,52%	2694,2300	2734,2200	2694,2300	382.390	5.574.131,22
12/5/2023	2694,8300	-1,72%	2745,2000	2745,5000	2694,8300	421.034	6.308.711,65
11/5/2023	2742,0900	-1,87%	2799,0300	2799,0300	2742,0900	357.200	5.435.108,28
10/5/2023	2794,3700	2,51%	2722,8500	2794,3700	2721,3000	488.403	7.711.465,75
09/5/2023	2725,8500	-1,08%	2757,3700	2757,3700	2713,8100	221.968	3.079.015,25
08/5/2023	2755,5500	1,45%	2722,4000	2755,5500	2717,7100	362.734	4.985.353,69
05/5/2023	2716,1900	0,94%	2706,3100	2746,6300	2679,9200	476.747	7.200.669,10
04/5/2023	2690,7800	0,12%	2679,7900	2723,0000	2679,7900	428.227	6.401.252,65
03/5/2023	2687,5500	0,49%	2665,2200	2694,4600	2636,6500	479.879	5.526.157,73
02/5/2023	2674,5400	1,33%	2627,1300	2674,5400	2627,1300	386.642	5.498.687,42
28/4/2023	2639,5400	-0,62%	2649,8000	2671,6299	2639,5400	266.779	3.742.515,99
27/4/2023	2656,0100	1,94%	2614,8900	2656,0100	2611,3500	208.486	2.736.391,41
26/4/2023	2605,5700	-0,21%	2596,4500	2614,2400	2584,6100	263.941	3.594.143,81
25/4/2023	2611,0000	-0,76%	2634,7500	2634,7500	2592,2800	285.328	3.879.860,90
24/4/2023	2630,9700	0,37%	2643,0700	2650,4900	2617,9400	262.324	3.665.725,15
21/4/2023	2621,3300	0,01%	2633,4200	2649,3200	2617,9500	262.214	3.646.922,95
20/4/2023	2621,0400	-0,77%	2629,0300	2653,9000	2618,7700	293.721	4.215.232,45
19/4/2023	2641,4500	-0,25%	2652,3800	2662,0100	2624,1100	257.629	3.703.301,97
18/4/2023	2647,9900	1,79%	2635,6300	2657,4000	2623,5100	807.551	11.719.846,90
13/4/2023	2601,5100	-1,26%	2637,7000	2648,5700	2598,0700	618.439	8.808.626,24
12/4/2023	2634,5900	0,63%	2622,7300	2663,8200	2620,2000	579.018	8.593.025,34
11/4/2023	2618,0800	1,16%	2586,4500	2618,0800	2579,1000	376.554	5.024.129,64
06/4/2023	2587,9700	0,59%	2573,5800	2588,0600	2543,9800	292.313	4.144.018,60
05/4/2023	2572,9000	0,91%	2526,3200	2572,9000	2526,3200	136.109	1.786.018,02
04/4/2023	2549,6000	0,38%	2552,3600	2560,3500	2527,8000	283.964	3.914.988,98
03/4/2023	2539,9500	0,39%	2527,5300	2575,9200	2527,5300	254.074	3.421.618,88
31/3/2023	2529,9600	-1,33%	2548,4900	2572,0500	2529,9600	396.692	5.138.488,56
30/3/2023	2564,0100	0,35%	2545,6400	2564,8800	2543,2100	414.271	4.837.476,25
29/3/2023	2554,9500	0,87%	2526,7000	2564,9700	2512,1600	384.001	5.509.463,00
28/3/2023	2532,9100	0,40%	2522,3100	2540,9100	2514,5900	348.562	4.905.165,43
27/3/2023	2522,9200	1,58%	2499,2000	2533,7500	2495,7500	217.049	2.756.631,69
24/3/2023	2483,6700	-3,48%	2543,8100	2550,0200	2483,6700	394.544	5.603.907,97
23/3/2023	2573,3100	2,93%	2523,3900	2573,3100	2507,2600	333.988	4.848.809,28
22/3/2023	2500,1100	-1,21%	2529,5800	2545,3100	2500,1100	236.000	3.325.164,64
21/3/2023	2530,8000	2,23%	2477,3700	2532,9200	2472,7500	509.859	7.205.555,04
20/3/2023	2475,5500	-1,77%	2501,6300	2513,7800	2474,6600	472.309	6.711.799,39
17/3/2023	2520,2600	1,54%	2522,4300	2561,2600	2509,9800	970.055	13.927.189,94
16/3/2023	2482,0700	-1,56%	2565,2500	2574,8400	2482,0700	892.188	12.279.603,80
15/3/2023	2521,4200	-1,79%	2601,5000	2604,6100	2508,0800	704.543	9.929.932,71
14/3/2023	2567,3500	4,49%	2500,4200	2569,7800	2476,2300	745.300	10.517.928,69
13/3/2023	2456,9600	-2,03%	2474,4600	2501,1500	2450,7800	512.614	6.877.922,88
10/3/2023	2507,8700	1,41%	2471,4900	2507,8700	2460,4800	531.224	7.431.627,23
09/3/2023	2473,0400	-1,09%	2519,9700	2538,6200	2473,0400	593.516	8.232.986,19
08/3/2023	2500,3700	0,74%	2472,8000	2531,7200	2460,2900	587.271	7.655.560,54
07/3/2023	2482,1100	-0,38%	2438,2200	2485,3100	2438,2200	458.648	5.799.612,77
06/3/2023	2491,5000	-1,83%	2530,1500	2544,8300	2457,3500	783.186	10.691.241,39
03/3/2023	2537,9100	-1,41%	2571,3700	2589,6300	2531,3500	326.848	4.011.233,50
02/3/2023	2574,1700	-0,58%	2571,5100	2574,1700	2513,0800	450.866	6.036.893,05
01/3/2023	2589,0900	3,03%	2516,1100	2591,2600	2516,1100	531.867	7.622.423,99
28/2/2023	2513,0000	-0,31%	2552,7800	2552,7800	2505,2800	1.179.237	16.748.950,49
24/2/2023	2520,8200	-1,19%	2536,3200	2566,7300	2509,8600	365.564	5.106.067,13
23/2/2023	2551,2000	2,49%	2496,9900	2553,3400	2478,1600	651.402	8.681.998,62
22/2/2023	2489,2300	-1,47%	2520,4100	2532,8300	2482,4800	753.692	10.408.409,25
21/2/2023	2526,4800	-1,55%	2565,7700	2565,7700	2526,4800	319.798	4.297.609,79
20/2/2023	2566,3700	0,46%	2555,5300	2575,6500	2555,5300	288.805	3.714.683,15
17/2/2023	2554,6200	-0,33%	2556,1400	2557,7100	2521,4400	405.989	5.451.081,77
16/2/2023	2563,0200	0,86%	2537,5100	2563,0200	2526,9400	490.473	6.897.946,46
15/2/2023	2541,1500	0,01%	2523,7600	2545,3000	2497,4100	578.634	7.678.109,00
14/2/2023	2540,8300	-1,93%	2609,4600	2609,7600	2516,9100	813.483	11.407.286,88
13/2/2023	2590,8300	0,59%	2572,4300	2610,0700	2556,4300	743.230	8.293.525,00
10/2/2023	2575,5300	4,13%	2491,7300	2575,5300	2466,9200	1.156.848	14.950.535,94
09/2/2023	2473,4100	0,39%	2468,3100	2495,8600	2468,3100	489.682	6.242.466,24
08/2/2023	2463,9200	0,53%	2469,5000	2478,1700	2454,2600	455.576	5.951.727,12
07/2/2023	2450,8700	1,17%	2442,7300	2452,6900	2425,9600	586.958	7.696.245,33
06/2/2023	2422,5500	-1,31%	2451,3800	2476,7900	2422,5500	606.107	7.657.718,03
03/2/2023	2454,6200	4,02%	2358,6600	2454,6700	2349,6500	977.492	13.098.963,23
02/2/2023	2359,8700	0,58%	2357,0200	2387,1900	2342,5000	1.011.049	13.440.160,91
01/2/2023	2346,1500	0,28%	2344,3000	2362,5200	2333,7700	477.020	6.044.606,74
31/1/2023	2339,6400	-1,04%	2363,9700	2363,9700	2319,8300	892.035	11.664.086,31
30/1/2023	2364,2700	2,36%	2323,3900	2364,2700	2311,6100	571.351	7.466.392,02
27/1/2023	2309,7200	1,14%	2297,6500	2318,9100	2295,1600	776.648	9.491.483,32
26/1/2023	2283,6800	1,95%	2254,0000	2291,0700	2248,1300	830.064	9.999.568,23
25/1/2023	2240,0300	-0,69%	2247,9199	2253,1101	2234,1599	222.625	2.497.783,25
24/1/2023	2255,6799	0,60%	2259,3301	2267,7300	2243,8401	254.838	3.049.586,64
23/1/2023	2242,2500	0,53%	2231,3601	2246,8799	2223,8701	886.220	11.061.083,31
20/1/2023	2230,3501	0,86%	2222,1101	2230,5100	2204,7300	708.883	8.587.384,54
19/1/2023	2211,2400	-0,59%	2225,4000	2236,8700	2196,1700	508.714	5.502.517,42
18/1/2023	2224,4199	-0,06%	2237,8201	2247,7000	2224,4199	1.310.467	15.620.922,49
17/1/2023	2225,7000	-0,75%	2237,7500	2255,6100	2225,7000	675.786	7.476.579,07
16/1/2023	2242,4100	0,63%	2231,4200	2252,3900	2231,4200	276.800	3.233.573,32
13/1/2023	2228,3100	0,12%	2239,5200	2239,7800	2225,4000	399.676	4.718.873,66
12/1/2023	2225,5500	-0,57%	2236,7800	2263,4700	2225,5500	340.654	4.204.658,22
11/1/2023	2238,3000	0,21%	2241,3300	2249,0900	2224,2500	443.072	5.355.675,42
10/1/2023	2233,5700	-1,55%	2256,4300	2256,4300	2229,4900	305.611	3.609.767,33
09/1/2023	2268,8500	0,32%	2260,9200	2271,6500	2243,8700	523.857	6.135.229,36
05/1/2023	2261,5300	1,01%	2235,7800	2267,7400	2234,2300	435.162	5.567.853,11
04/1/2023	2238,8900	-1,02%	2261,9900	2261,9900	2235,5100	538.259	6.636.757,32
03/1/2023	2261,9200	2,09%	2217,4700	2261,9200	2210,3500	406.921	4.992.782,14
02/1/2023	2215,6500	-0,07%	2220,3800	2220,6500	2200,8300	74.972	843.635,17
30/12/2022	2217,2700	0,34%	2208,9800	2217,2700	2201,1500	252.661	3.208.481,89
29/12/2022	2209,8600	-1,04%	2221,0100	2221,0100	2197,0800	182.510	2.227.363,21
28/12/2022	2233,0500	2,40%	2194,7500	2233,9700	2186,4100	332.917	4.185.982,11
27/12/2022	2180,7800	0,04%	2200,0800	2201,6000	2180,7800	150.894	1.655.801,34
23/12/2022	2179,9000	0,20%	2176,8200	2197,0000	2176,8200	194.850	1.689.496,21
22/12/2022	2175,6101	-1,38%	2205,1399	2209,7300	2175,6101	403.035	4.789.289,93
21/12/2022	2206,0500	-0,03%	2207,6100	2216,2900	2198,9400	211.115	2.541.751,00
20/12/2022	2206,7000	-0,23%	2214,5500	2220,3200	2203,8900	351.857	3.744.163,78
19/12/2022	2211,6800	-0,42%	2219,4100	2224,1000	2203,0100	289.499	3.649.120,27
16/12/2022	2220,9700	-0,93%	2225,4500	2233,0400	2190,6799	532.541	6.496.304,60
15/12/2022	2241,8900	0,52%	2230,0900	2244,0400	2222,3300	664.943	8.453.397,98
14/12/2022	2230,4000	0,27%	2222,9500	2231,2900	2220,4500	367.185	4.382.122,49
13/12/2022	2224,5000	0,37%	2220,8500	2225,4400	2206,5300	456.564	5.682.054,88
12/12/2022	2216,1899	-0,29%	2214,9500	2223,0100	2208,4299	210.160	2.618.894,07
09/12/2022	2222,7100	0,41%	2214,9600	2222,7100	2195,7500	490.125	6.338.506,36
08/12/2022	2213,7100	1,01%	2193,2100	2213,7100	2190,4400	208.265	2.505.616,13
07/12/2022	2191,6600	0,18%	2179,0200	2193,8200	2174,3800	556.161	6.654.346,29
06/12/2022	2187,7300	0,34%	2198,8700	2198,8700	2182,7400	430.300	5.414.744,87
05/12/2022	2180,2400	-0,41%	2192,3600	2202,5800	2164,6300	393.735	4.927.196,37
02/12/2022	2189,2500	-0,94%	2200,4900	2213,5200	2165,0500	676.533	8.513.265,74
01/12/2022	2210,0800	0,14%	2214,7500	2227,0100	2193,1600	326.322	4.128.773,96
30/11/2022	2206,9800	0,43%	2205,4200	2207,1200	2191,2200	1.288.809	15.919.495,86
29/11/2022	2197,6200	1,14%	2173,4000	2203,1800	2162,7500	315.545	4.016.922,49
28/11/2022	2172,7900	0,72%	2155,9300	2172,7900	2155,9300	177.796	1.882.872,46
25/11/2022	2157,2900	-1,65%	2187,2900	2191,4600	2157,2900	325.576	4.106.034,59
24/11/2022	2193,5000	1,41%	2183,1500	2193,5000	2160,3400	270.306	3.420.209,73
23/11/2022	2162,9600	-0,38%	2186,6600	2194,5000	2160,8300	473.252	5.840.755,34
22/11/2022	2171,1299	0,01%	2177,1899	2200,4800	2142,3899	538.128	6.700.998,07
21/11/2022	2170,9800	1,95%	2131,0200	2180,2500	2104,7700	456.404	5.803.196,91
18/11/2022	2129,4600	2,03%	2087,3301	2130,2000	2087,3301	292.310	3.557.173,52
17/11/2022	2087,0200	0,64%	2084,7200	2097,1400	2049,4300	614.289	7.386.175,02
16/11/2022	2073,8501	-2,47%	2129,5601	2131,1101	2073,8201	1.100.932	13.303.326,89
15/11/2022	2126,4500	-1,20%	2142,8900	2147,5500	2125,8100	568.440	6.972.550,47
14/11/2022	2152,2100	0,42%	2140,6800	2167,1200	2138,2300	436.831	5.397.662,64
11/11/2022	2143,2600	-0,19%	2170,2500	2179,5000	2135,4300	470.147	5.362.594,17
10/11/2022	2147,3600	1,33%	2118,1800	2147,3600	2117,2400	630.580	7.663.553,41
09/11/2022	2119,0900	-2,21%	2170,1900	2172,1700	2116,8900	695.146	8.665.366,97
08/11/2022	2167,0901	-0,65%	2182,8201	2193,5000	2158,2900	432.267	5.476.008,08
07/11/2022	2181,2600	0,86%	2155,7100	2181,2600	2150,1800	467.823	5.739.946,28
04/11/2022	2162,7000	2,02%	2121,3300	2164,0800	2116,6800	646.900	8.199.047,12
03/11/2022	2119,7800	0,47%	2105,8201	2119,7800	2083,1699	386.270	4.796.767,83
02/11/2022	2109,9500	1,37%	2092,2100	2109,9500	2091,0600	438.821	5.462.306,32
01/11/2022	2081,3500	0,15%	2090,5600	2105,7400	2068,9200	500.874	6.129.948,84
31/10/2022	2078,1500	-1,33%	2098,4200	2106,0600	2071,9500	661.859	8.051.224,48
27/10/2022	2106,1800	0,05%	2095,8000	2108,6900	2087,1500	420.017	5.141.910,04
26/10/2022	2105,1100	-0,38%	2130,1400	2130,1400	2099,7600	331.311	4.004.992,40
25/10/2022	2113,0900	1,57%	2089,8000	2135,7100	2088,9100	951.090	11.932.273,61
24/10/2022	2080,5000	0,06%	2085,4900	2097,8500	2067,3000	246.475	2.813.275,40
21/10/2022	2079,2800	-0,88%	2095,3700	2095,3700	2057,2100	367.664	4.444.933,67
20/10/2022	2097,8200	1,24%	2081,4000	2097,8500	2054,5300	359.288	4.395.438,69
19/10/2022	2072,1000	-2,48%	2084,4600	2085,2700	2064,3200	407.850	5.034.886,94
18/10/2022	2124,7800	0,32%	2130,3900	2132,5600	2104,3400	578.699	7.051.016,18
17/10/2022	2117,9900	2,11%	2085,1500	2122,3500	2085,1500	221.484	2.697.653,25
14/10/2022	2074,2900	1,27%	2093,6699	2108,1001	2071,8201	307.672	3.726.149,65
13/10/2022	2048,2800	-0,61%	2071,6001	2083,0100	2033,7500	463.647	5.324.119,62
12/10/2022	2060,7500	1,82%	2030,0800	2077,5000	2030,0800	518.866	6.282.389,18
11/10/2022	2023,8800	0,70%	2011,4400	2037,8100	2011,4400	354.027	4.251.833,00
10/10/2022	2009,8900	-0,70%	2026,4500	2032,8000	2008,0100	273.938	3.244.486,88
07/10/2022	2024,1500	-0,46%	2044,2700	2056,6800	2024,1500	327.019	3.893.778,18
06/10/2022	2033,4200	0,00%	2104,7500	2104,7500	2033,4200	372.691	4.489.279,15

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.%