Συνεχης ενημερωση

FTSE ΧΑ ΤΗΛΕΠΙΚΟΙΝΩΝΙΕΣ (ΔΤΛ)

3.621,60

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	3621,6000	-1,44%	3696,6400	3699,4200	3615,8000	712.698	9.250.022,92
14/12/2023	3674,4100	0,31%	3665,9400	3704,8500	3663,1600	363.089	4.776.068,15
13/12/2023	3663,1600	-0,76%	3696,7600	3710,6600	3646,5500	383.819	5.057.657,56
12/12/2023	3691,2000	-0,37%	3702,2600	3721,9600	3669,0900	497.905	6.585.045,97
11/12/2023	3705,0400	-0,38%	3719,4900	3736,4100	3682,9900	168.492	2.225.968,50
08/12/2023	3719,1800	0,24%	3696,3300	3736,1000	3674,8400	263.049	3.423.865,46
07/12/2023	3710,2300	1,55%	3636,8601	3718,1899	3631,4800	403.927	5.282.266,80
06/12/2023	3653,5300	0,26%	3644,2700	3655,5700	3622,3400	211.951	2.731.028,39
05/12/2023	3644,0800	-1,21%	3669,2200	3685,8900	3635,8700	482.221	6.295.790,76
04/12/2023	3688,6700	-0,98%	3700,1600	3722,5200	3663,6600	303.717	3.997.782,00
01/12/2023	3725,1700	-1,04%	3708,6800	3736,4700	3708,6800	199.798	2.641.739,50
30/11/2023	3764,2700	2,19%	3689,2300	3764,3300	3689,2300	1.034.913	13.902.504,96
29/11/2023	3683,6700	1,15%	3639,0200	3717,2700	3639,0200	401.339	5.272.190,33
28/11/2023	3641,8000	-0,08%	3647,6000	3647,6000	3625,3100	400.706	5.206.669,76
27/11/2023	3644,8200	0,32%	3647,1100	3672,4900	3613,8800	749.504	9.775.045,47
24/11/2023	3633,2100	0,84%	3619,7500	3647,5400	3569,4800	288.029	3.716.961,81
23/11/2023	3603,0700	-0,85%	3625,5500	3650,3200	3602,8300	482.022	6.244.641,08
22/11/2023	3633,8900	0,40%	3613,8200	3658,6000	3605,6100	435.779	5.667.052,32
21/11/2023	3619,3800	0,77%	3578,0000	3708,6200	3578,0000	840.316	10.966.725,65
20/11/2023	3591,8900	1,48%	3550,5200	3602,7600	3544,9600	1.154.282	14.714.341,86
17/11/2023	3539,4000	-0,09%	3545,2700	3583,9900	3533,9000	883.511	11.221.925,18
16/11/2023	3542,4900	-1,01%	3584,1700	3609,1900	3539,5200	589.351	7.509.880,00
15/11/2023	3578,6200	-0,76%	3605,6700	3650,3200	3578,6200	520.648	6.703.656,62
14/11/2023	3605,9800	2,14%	3538,6600	3647,1100	3538,6600	559.296	7.198.150,65
13/11/2023	3530,3200	-0,16%	3541,3700	3599,8000	3530,3200	309.629	3.947.746,13
10/11/2023	3535,8200	-1,93%	3633,2700	3638,8300	3535,8200	651.516	8.306.700,67
09/11/2023	3605,4800	-5,19%	3766,6800	3766,6800	3605,4800	879.858	11.525.280,22
08/11/2023	3802,8000	0,36%	3800,2700	3860,9800	3800,2700	140.485	1.911.078,03
07/11/2023	3789,1600	-2,29%	3841,9000	3889,3900	3789,1600	221.356	3.032.690,73
06/11/2023	3878,0300	-0,35%	3902,6100	3927,7500	3877,8400	140.644	1.950.459,14
03/11/2023	3891,4900	1,60%	3866,2300	3904,7700	3866,1700	479.101	6.665.299,75
02/11/2023	3830,1000	3,22%	3716,0300	3868,9500	3714,8600	461.565	6.287.922,22
01/11/2023	3710,4700	0,38%	3677,0600	3724,3100	3671,8700	246.193	3.261.018,04
31/10/2023	3696,5200	0,85%	3676,6300	3702,0700	3662,7300	387.617	5.112.463,63
30/10/2023	3665,5100	-0,44%	3676,3200	3704,1700	3654,3300	259.530	3.402.842,02
27/10/2023	3681,8800	1,61%	3631,9200	3728,9400	3631,9200	261.052	3.447.906,27
26/10/2023	3623,5800	0,30%	3604,2500	3662,4900	3604,2500	318.028	4.122.361,15
25/10/2023	3612,5800	-0,93%	3660,2000	3707,1400	3606,9600	510.573	6.688.338,34
24/10/2023	3646,3100	-0,90%	3698,7400	3709,8600	3640,3800	383.518	5.022.357,90
23/10/2023	3679,2900	-2,65%	3759,6400	3792,9900	3679,2900	207.751	2.774.951,00
19/10/2023	3779,3400	-0,15%	3757,2900	3815,4700	3735,0500	278.592	3.776.477,92
18/10/2023	3785,0800	0,75%	3776,3100	3812,7500	3765,1900	227.965	3.088.519,26
17/10/2023	3756,8600	-1,33%	3799,2200	3846,4700	3748,8300	242.038	3.265.797,73
16/10/2023	3807,5600	2,63%	3690,6500	3824,2400	3690,5300	298.527	4.024.149,62
13/10/2023	3710,1000	0,28%	3688,5500	3727,4600	3651,8000	301.640	3.983.885,59
12/10/2023	3699,6700	-0,04%	3709,4200	3770,5700	3696,0200	393.315	5.193.617,10
11/10/2023	3701,0900	-1,27%	3743,1500	3754,2600	3681,7600	477.946	6.328.610,37
10/10/2023	3748,7000	4,12%	3630,8700	3806,8200	3630,8700	321.090	4.259.273,87
09/10/2023	3600,4800	-2,88%	3673,9700	3706,7100	3600,4800	401.287	5.196.647,85
06/10/2023	3707,3200	-2,51%	3813,8000	3841,7800	3707,3200	257.438	3.460.462,37
05/10/2023	3802,6800	0,88%	3836,2200	3844,4900	3794,7100	297.673	4.054.166,69
04/10/2023	3769,5200	-0,29%	3772,4200	3847,0900	3761,3000	606.145	8.239.898,76
03/10/2023	3780,4500	-1,61%	3833,8100	3892,2300	3780,4500	314.772	4.313.496,58
02/10/2023	3842,1500	-0,49%	3827,5700	3892,4800	3827,5700	149.925	2.042.561,03
29/9/2023	3860,9200	1,71%	3823,6800	3872,9000	3808,4900	267.073	3.603.557,14
28/9/2023	3795,8900	0,36%	3765,5000	3826,4600	3765,1900	307.557	4.140.417,90
27/9/2023	3782,1800	0,29%	3779,5800	3854,6200	3740,5500	314.389	4.260.280,10
26/9/2023	3771,2500	-0,65%	3751,6100	3840,7300	3751,6100	215.918	2.911.185,70
25/9/2023	3796,0700	-2,45%	3858,1400	3902,9200	3796,0700	239.031	3.266.155,86
22/9/2023	3891,4900	2,27%	3807,7500	3891,6200	3794,2800	249.503	3.422.355,62
21/9/2023	3804,9700	2,38%	3719,1200	3832,7600	3713,1300	466.790	6.290.879,86
20/9/2023	3716,3400	-1,04%	3741,6600	3847,0200	3710,5300	637.395	8.651.975,40
19/9/2023	3755,5600	0,56%	3715,0400	3836,5900	3715,0400	536.077	7.239.819,06
18/9/2023	3734,5000	1,28%	3707,0100	3748,7000	3698,8000	431.905	5.746.057,03
15/9/2023	3687,4400	-0,52%	3714,9200	3729,0600	3679,1000	2.444.405	32.246.127,03
14/9/2023	3706,5800	0,00%	3700,9000	3731,4700	3675,8900	356.929	4.722.111,79
13/9/2023	3706,4600	-1,05%	3748,7600	3776,5600	3675,7000	391.042	5.174.683,42
12/9/2023	3745,9800	-1,89%	3815,5300	3815,5300	3745,9800	951.706	12.834.579,57
11/9/2023	3818,3100	0,43%	3865,8600	3865,8600	3782,1800	292.924	3.983.551,83
08/9/2023	3801,9400	0,60%	3770,8700	3857,5800	3753,5200	360.159	4.859.457,05
07/9/2023	3779,2100	-1,98%	3863,7600	3863,7600	3779,2100	396.785	5.374.160,26
06/9/2023	3855,4200	0,00%	3836,1500	3902,5500	3836,1500	316.748	4.366.154,54
05/9/2023	3855,6100	-0,49%	3863,5100	3875,0000	3838,2500	387.175	5.323.784,48
04/9/2023	3874,6300	-1,17%	3917,5500	3934,2300	3863,5100	242.734	3.363.955,12
01/9/2023	3920,3300	1,50%	3901,2500	3929,0400	3873,0900	429.608	5.988.424,95
31/8/2023	3862,3400	-0,17%	3885,5600	3901,1900	3837,3900	1.524.967	21.014.207,06
30/8/2023	3868,8900	-1,50%	3941,7600	3944,5400	3868,8900	416.370	5.787.569,86
29/8/2023	3927,8700	-0,50%	3956,0900	3997,4100	3927,8700	280.715	3.956.388,55
28/8/2023	3947,7500	0,01%	3947,0700	3985,9800	3946,7000	273.126	3.844.478,23
25/8/2023	3947,4400	-1,25%	4000,1900	4013,9600	3947,4400	368.674	5.195.864,78
24/8/2023	3997,4099	1,12%	3995,0000	4013,7700	3953,3101	468.872	6.635.149,16
23/8/2023	3953,3100	-1,18%	4014,4500	4014,4500	3953,3100	334.892	4.762.318,66
22/8/2023	4000,5600	1,63%	3942,0100	4028,2900	3936,4500	542.151	7.754.104,35
21/8/2023	3936,4500	-1,78%	3974,6200	3995,3700	3936,4500	415.356	5.872.120,15
18/8/2023	4007,9700	0,81%	3972,9500	4024,5800	3934,0400	313.335	4.449.749,32
17/8/2023	3975,7300	2,39%	3844,1200	4011,2400	3844,1200	548.200	7.749.310,16
16/8/2023	3883,0300	2,63%	3788,9700	3888,5900	3786,1300	509.192	7.000.618,46
14/8/2023	3783,4100	-2,44%	3872,4700	3872,4700	3783,0400	320.594	4.347.975,87
11/8/2023	3878,0300	-1,64%	3923,1700	3937,0700	3866,9700	407.449	5.657.797,19
10/8/2023	3942,6300	-0,76%	3975,4800	3986,6000	3928,3000	758.851	10.714.211,24
09/8/2023	3972,7100	0,48%	3981,4100	4009,2100	3964,7400	318.846	4.534.362,09
08/8/2023	3953,6200	-0,84%	3995,3100	4014,8300	3953,6200	356.292	5.048.682,64
07/8/2023	3986,9700	0,08%	4028,2300	4047,7400	3986,9700	249.813	3.576.524,56
04/8/2023	3983,7600	-0,76%	4017,2300	4042,0000	3983,7600	327.363	4.665.548,29
03/8/2023	4014,4500	0,28%	4022,5500	4053,3000	4000,3100	321.215	4.621.820,28
02/8/2023	4003,0900	-0,77%	4022,8500	4055,9000	3958,1900	477.947	6.836.545,15
01/8/2023	4033,9700	0,47%	4034,7100	4062,3800	4017,5400	273.673	3.936.400,86
31/7/2023	4015,2600	0,21%	4007,1100	4107,3400	4007,1100	475.126	6.876.475,60
28/7/2023	4006,9200	0,00%	4009,8800	4043,2300	3987,6500	449.152	6.435.617,21
27/7/2023	4007,1100	-1,16%	4031,9900	4054,3500	4007,1100	320.728	4.555.830,23
26/7/2023	4054,2300	0,98%	4031,6900	4076,2100	4028,2900	348.895	5.023.891,67
25/7/2023	4015,0100	-0,41%	4037,1200	4059,1700	4015,0100	240.726	3.447.238,73
24/7/2023	4031,5600	-0,35%	4053,9800	4076,3400	4031,5600	288.080	4.152.466,30
21/7/2023	4045,6400	-1,35%	4073,3100	4135,0700	4045,6400	304.534	4.434.328,82
20/7/2023	4101,1000	0,40%	4085,4200	4168,2400	4085,4200	351.318	5.171.039,09
19/7/2023	4084,6100	3,09%	3978,7000	4149,3400	3967,8300	422.572	6.109.928,35
18/7/2023	3962,0200	-1,95%	4043,7300	4057,6200	3954,1800	622.047	8.833.376,14
17/7/2023	4040,9500	-1,15%	4087,7200	4108,1400	4040,9500	356.779	5.167.979,32
14/7/2023	4087,8400	-1,30%	4169,4100	4175,2800	4087,8400	503.563	7.340.471,74
13/7/2023	4141,6200	-1,12%	4186,0900	4199,2700	4141,6200	503.152	7.321.370,79
12/7/2023	4188,6900	-1,44%	4244,5100	4244,8100	4168,8700	526.266	7.709.830,24
11/7/2023	4250,0700	2,01%	4166,8000	4302,8800	4158,7700	779.573	11.731.946,99
10/7/2023	4166,5000	1,12%	4126,0700	4182,8100	4126,0700	326.805	4.829.002,68
07/7/2023	4120,5100	-0,47%	4137,1300	4164,9200	4112,2300	376.200	5.555.398,04
06/7/2023	4139,9100	-1,59%	4192,7800	4215,0200	4136,9500	558.350	8.329.189,35
05/7/2023	4206,6800	-3,03%	4240,8200	4240,8200	4195,9200	523.586	7.863.964,87
04/7/2023	4338,1000	-0,51%	4391,0400	4399,3700	4332,4800	664.172	10.342.318,85
03/7/2023	4360,4600	-0,69%	4415,9300	4415,9900	4360,4600	384.703	6.012.479,72
30/6/2023	4390,9100	0,73%	4386,9200	4415,6900	4370,3700	590.002	9.205.771,29
29/6/2023	4359,1300	1,80%	4301,5900	4384,2600	4296,0300	524.680	8.093.705,60
28/6/2023	4282,1400	1,53%	4228,8400	4318,2700	4228,8400	403.200	6.179.801,51
27/6/2023	4217,7200	1,28%	4186,7800	4226,1200	4173,0100	463.036	6.957.052,34
26/6/2023	4164,5500	-0,69%	4198,9300	4198,9300	4150,6500	638.203	9.470.777,59
23/6/2023	4193,3700	0,07%	4198,8100	4248,9600	4193,3700	346.487	5.211.555,52
22/6/2023	4190,4700	-0,46%	4218,1500	4232,0400	4187,7500	522.383	7.858.944,81
21/6/2023	4209,9900	0,46%	4204,6700	4229,6900	4190,5900	284.907	4.284.054,86
20/6/2023	4190,7800	-1,11%	4235,1900	4249,2100	4187,8100	403.181	6.042.775,96
19/6/2023	4237,9700	-0,27%	4266,2500	4294,0400	4237,9700	233.757	3.551.783,00
16/6/2023	4249,5700	1,94%	4185,3400	4318,9400	4185,3400	1.162.503	17.686.069,08
15/6/2023	4168,6600	0,33%	4168,7800	4185,4600	4135,0600	502.720	7.470.355,83
14/6/2023	4154,8900	-0,54%	4182,9200	4216,2800	4154,8900	547.555	8.163.709,37
13/6/2023	4177,3600	0,34%	4196,4000	4205,1000	4166,1200	397.025	5.898.607,92
12/6/2023	4163,0400	1,70%	4101,8300	4168,8400	4101,8300	441.801	6.532.962,21
09/6/2023	4093,4900	-1,00%	4137,7200	4148,8400	4093,4900	614.023	9.020.964,01
08/6/2023	4134,9400	-1,00%	4151,6200	4173,8600	4101,5300	740.504	10.948.702,50
07/6/2023	4176,6400	0,34%	4160,2600	4190,8400	4151,9200	663.973	9.906.953,86
06/6/2023	4162,4300	1,70%	4106,9000	4162,4300	4104,1300	988.377	14.615.953,45
02/6/2023	4093,0100	1,24%	4062,3700	4104,2500	4059,5900	837.493	12.244.731,25
01/6/2023	4042,9200	1,04%	3998,6900	4070,9500	3998,6900	645.290	9.323.105,59
31/5/2023	4001,4000	0,85%	3978,8000	4037,6000	3967,8100	3.468.870	49.646.721,06
30/5/2023	3967,6900	-0,76%	4009,3800	4014,7600	3961,8800	506.527	7.207.923,86
29/5/2023	3998,2600	2,08%	3953,0600	4014,5100	3933,7200	641.712	9.142.034,47
26/5/2023	3916,9300	-0,49%	3941,8800	3983,7600	3916,9300	721.284	10.157.965,73
25/5/2023	3936,3200	-0,06%	3974,8700	3974,8700	3905,8100	643.178	9.049.488,12
24/5/2023	3938,7400	-0,62%	3960,6700	3985,8100	3930,4000	481.727	6.795.711,80
23/5/2023	3963,4500	0,50%	3985,5600	4021,8800	3963,4500	1.750.847	24.985.685,94
22/5/2023	3943,8700	1,95%	4010,8200	4021,9400	3888,3400	1.679.268	23.672.199,23
19/5/2023	3868,2800	0,71%	3843,6300	3877,0400	3824,2300	869.985	12.009.796,28
18/5/2023	3840,8500	-0,29%	3838,0700	3874,3200	3838,0700	752.748	10.401.769,69
17/5/2023	3851,9700	0,28%	3854,9900	3882,7200	3829,7900	340.621	4.693.452,95
16/5/2023	3841,0900	2,15%	3782,6600	3855,0500	3763,2000	680.410	9.312.394,05
15/5/2023	3760,4200	-0,51%	3793,6600	3804,5300	3760,4200	1.360.237	18.440.407,21
12/5/2023	3779,7600	0,51%	3774,5000	3821,5100	3771,7200	827.885	11.181.550,91
11/5/2023	3760,6000	0,68%	3749,1200	3788,4000	3749,1200	308.659	4.148.895,08
10/5/2023	3735,2200	-0,01%	3732,6900	3774,3800	3732,6900	315.573	4.234.826,59
09/5/2023	3735,4700	-0,60%	3777,1000	3785,6800	3735,4700	267.336	3.581.299,35
08/5/2023	3757,9500	1,13%	3716,5000	3769,0600	3716,5000	290.150	3.876.672,80
05/5/2023	3716,0100	-0,15%	3715,9500	3768,7600	3715,9500	482.312	6.436.154,34
04/5/2023	3721,5100	-0,45%	3716,0100	3757,7000	3707,7900	311.437	4.132.394,17
03/5/2023	3738,2500	0,90%	3729,8500	3765,9800	3715,9500	1.132.932	15.176.075,68
02/5/2023	3704,8300	0,08%	3707,6100	3749,6100	3654,8000	504.184	6.692.804,56
28/4/2023	3702,0500	-0,59%	3724,2900	3752,0801	3685,2500	692.749	9.178.834,43
27/4/2023	3724,1700	0,67%	3727,1300	3743,6800	3688,0300	1.347.668	17.864.335,85
26/4/2023	3699,3300	-1,19%	3738,4900	3746,8300	3696,5500	495.147	6.575.486,22
25/4/2023	3744,0500	-1,03%	3777,3400	3807,9800	3744,0500	275.370	3.722.482,87
24/4/2023	3782,9000	-0,87%	3827,3700	3855,1700	3782,9000	301.885	4.110.099,65
21/4/2023	3816,2600	0,22%	3849,6100	3855,1100	3802,2400	360.596	4.942.639,69
20/4/2023	3807,9200	-1,23%	3871,9700	3885,8700	3807,9200	540.349	7.440.160,70
19/4/2023	3855,2900	-1,63%	3930,4000	3930,4000	3855,2900	752.556	10.494.026,18
18/4/2023	3919,2800	0,07%	3952,7000	3972,3300	3902,6600	966.113	13.622.744,51
13/4/2023	3916,5000	1,15%	3883,0300	3922,1800	3866,3500	354.116	4.948.263,33
12/4/2023	3871,9100	-0,71%	3910,6400	3943,9900	3863,2000	968.465	13.419.464,16
11/4/2023	3899,5200	3,39%	3799,5800	3899,6400	3785,6800	608.914	8.390.257,03
06/4/2023	3771,7800	1,04%	3727,4300	3771,7800	3727,4300	301.343	4.045.882,92
05/4/2023	3732,9900	-0,15%	3721,9900	3779,9400	3721,9900	329.316	4.404.932,68
04/4/2023	3738,6700	-1,11%	3775,0500	3789,2500	3738,6700	309.985	4.162.074,67
03/4/2023	3780,6100	0,30%	3785,8000	3794,5700	3763,8700	472.365	6.375.877,16
31/3/2023	3769,1300	0,95%	3719,5800	3786,4700	3719,5800	1.124.399	15.111.255,25
30/3/2023	3733,4800	0,17%	3738,1300	3763,1400	3716,7400	376.671	4.963.318,83
29/3/2023	3727,0100	3,32%	3632,2600	3727,1900	3604,6500	456.963	6.001.980,34
28/3/2023	3607,2500	-1,31%	3691,1800	3691,1800	3607,2500	474.356	6.175.082,20
27/3/2023	3655,0400	-0,07%	3707,5500	3707,5500	3640,8400	280.499	3.668.791,98
24/3/2023	3657,5200	-1,65%	3716,0100	3716,0100	3607,1800	676.597	8.809.737,74
23/3/2023	3718,7900	-0,05%	3709,4800	3740,0600	3676,4900	355.353	4.682.649,36
22/3/2023	3720,6000	-1,06%	3788,1600	3801,5100	3720,6000	450.139	6.056.509,81
21/3/2023	3760,3601	1,70%	3722,6499	3798,2400	3714,3101	2.106.309	28.179.455,29
20/3/2023	3697,6300	3,34%	3533,7600	3725,6700	3511,5300	873.647	11.457.436,97
17/3/2023	3578,2400	0,86%	3589,4800	3670,0800	3572,8000	1.236.378	15.940.851,27
16/3/2023	3547,7800	-0,70%	3611,8300	3620,1700	3547,7800	823.388	10.506.434,67
15/3/2023	3572,9200	-2,44%	3684,4000	3706,8200	3572,9200	1.083.008	13.998.170,52
14/3/2023	3662,1700	-0,81%	3686,5200	3728,5700	3662,1700	1.376.802	18.181.641,41
13/3/2023	3692,0800	-1,94%	3742,7700	3753,8900	3678,5400	703.346	9.319.077,50
10/3/2023	3765,0100	-1,47%	3784,9500	3798,9100	3759,5100	456.675	6.165.488,50
09/3/2023	3821,0900	-0,14%	3859,8800	3859,8800	3787,7900	1.238.226	16.930.197,88
08/3/2023	3826,5200	-1,86%	3896,2600	3896,2600	3784,8300	1.071.617	14.720.411,10
07/3/2023	3899,0300	-0,35%	3904,2300	3951,6000	3881,9900	630.092	8.836.097,85
06/3/2023	3912,5700	-2,91%	4032,7000	4032,7000	3899,0300	776.636	10.987.668,32
03/3/2023	4029,9200	-1,49%	4099,1600	4110,5800	4029,9200	510.017	7.420.599,63
02/3/2023	4090,8200	-1,48%	4127,2000	4127,5000	4079,8900	527.958	7.759.898,00
01/3/2023	4152,4000	2,39%	4077,7700	4186,0500	4077,7700	588.156	8.720.333,96
28/2/2023	4055,5400	0,21%	4063,6900	4113,7300	4022,0000	1.397.075	20.331.351,90
24/2/2023	4047,0200	-2,09%	4122,1900	4124,9700	4047,0200	833.292	12.149.119,95
23/2/2023	4133,3000	-2,61%	4263,7000	4266,4800	4124,9700	850.318	12.628.684,40
22/2/2023	4244,2400	-0,08%	4255,9100	4272,5800	4225,3300	393.850	5.986.328,83
21/2/2023	4247,5700	-0,26%	4283,8200	4283,8200	4247,5700	362.551	5.523.391,93
20/2/2023	4258,8100	0,53%	4272,5800	4314,5200	4258,8100	359.994	5.492.508,80
17/2/2023	4236,4500	-1,62%	4256,0300	4289,3800	4236,4500	629.643	9.592.252,67
16/2/2023	4306,0600	-0,18%	4319,4700	4377,9000	4302,7900	557.726	8.603.304,98
15/2/2023	4313,9100	0,06%	4314,0300	4336,2700	4244,4200	415.791	6.363.031,04
14/2/2023	4311,2500	0,71%	4328,0500	4361,2300	4266,6600	311.535	4.790.696,14
13/2/2023	4280,8000	1,12%	4241,7700	4341,8300	4241,7700	634.714	9.706.030,36
10/2/2023	4233,4300	-0,98%	4305,7600	4341,8900	4211,0700	506.952	7.722.319,96
09/2/2023	4275,1800	-0,97%	4353,1300	4391,8000	4275,0600	707.877	10.971.074,52
08/2/2023	4317,0000	4,43%	4153,3700	4350,4100	4147,8100	1.046.615	15.951.884,75
07/2/2023	4133,9100	1,85%	4081,1000	4186,7200	4081,1000	1.639.125	24.284.399,63
06/2/2023	4058,8600	-0,13%	4072,6400	4103,2200	4050,2800	388.113	5.632.452,45
03/2/2023	4064,3000	0,97%	4036,4500	4072,7600	4033,6700	429.212	6.226.578,54
02/2/2023	4025,3300	0,01%	4050,0400	4083,8800	4025,3300	719.911	10.397.744,36
01/2/2023	4025,0200	-0,41%	4049,7400	4094,6300	4008,0400	951.057	13.735.316,26
31/1/2023	4041,4000	-3,12%	4174,3300	4191,4300	4041,4000	1.294.147	18.895.999,60
30/1/2023	4171,5500	-0,40%	4204,9700	4241,5200	4163,3300	869.011	13.029.509,53
27/1/2023	4188,2900	2,72%	4091,1900	4202,4900	4071,7900	757.855	11.270.623,40
26/1/2023	4077,2900	0,00%	4054,9900	4122,1900	4054,9900	582.709	8.558.928,62
25/1/2023	4077,2300	-0,43%	4078,0801	4097,4702	4038,3799	294.929	4.241.660,96
24/1/2023	4094,7600	-0,26%	4127,5000	4127,6201	4075,3000	340.788	4.942.490,30
23/1/2023	4105,2700	1,19%	4051,6101	4105,2700	4051,6101	433.281	6.226.422,11
20/1/2023	4057,1599	0,62%	4059,7600	4065,3201	4001,3301	387.972	5.595.182,01
19/1/2023	4031,9700	-1,10%	4079,4000	4101,6400	4018,1300	554.031	7.981.192,97
18/1/2023	4076,6201	-0,67%	4118,0698	4121,0898	4073,7200	1.747.168	25.527.504,68
17/1/2023	4104,1700	0,34%	4101,3900	4121,0300	4087,5000	553.519	8.104.141,68
16/1/2023	4090,2800	0,90%	4073,3000	4098,5500	4054,0200	606.911	8.816.667,50
13/1/2023	4053,8400	-1,15%	4109,2500	4112,0300	4039,7600	1.104.738	16.032.220,86
12/1/2023	4100,9100	-0,34%	4134,2600	4134,2600	4089,8500	511.859	7.197.353,98
11/1/2023	4114,8100	0,97%	4083,8100	4114,8700	4067,6200	348.156	5.081.067,98
10/1/2023	4075,4700	-0,06%	4086,3400	4111,9700	4075,4700	404.624	5.885.423,02
09/1/2023	4078,0000	-0,54%	4111,3600	4130,8200	4069,8500	530.035	7.716.710,35
05/1/2023	4100,1200	0,98%	4071,6000	4119,5800	4055,4000	384.049	5.566.985,23
04/1/2023	4060,4800	-1,02%	4099,6300	4127,4300	4057,8800	637.645	9.283.321,60
03/1/2023	4102,4100	0,89%	4088,3900	4135,8900	4080,1800	337.542	4.936.812,03
02/1/2023	4066,1600	-0,14%	4074,5000	4105,1900	4066,1600	123.799	1.796.289,69
30/12/2022	4071,7200	0,08%	4071,4100	4107,5500	4071,4100	151.193	2.185.124,59
29/12/2022	4068,6300	-0,13%	4071,2900	4098,9700	4062,9500	182.947	2.619.252,75
28/12/2022	4074,0700	-1,01%	4115,7600	4129,6600	4074,0700	182.674	2.658.302,74
27/12/2022	4115,7000	-0,81%	4157,6400	4166,2200	4115,7000	77.543	1.110.202,50
23/12/2022	4149,3000	0,48%	4115,7000	4165,7400	4115,7000	115.294	1.674.478,42
22/12/2022	4129,6001	0,32%	4119,2700	4152,0200	4110,1499	142.182	2.005.886,21
21/12/2022	4116,4900	0,58%	4092,8600	4158,1900	4092,8600	261.451	3.686.302,15
20/12/2022	4092,7400	-1,34%	4134,4300	4168,0300	4092,7400	325.040	4.666.430,50
19/12/2022	4148,3300	1,27%	4076,7900	4148,6300	4074,0100	295.072	4.086.726,66
16/12/2022	4096,2500	-0,98%	4131,4199	4131,4199	4046,2500	863.816	12.167.530,30
15/12/2022	4136,9800	0,80%	4132,0700	4179,4500	4123,3500	493.765	7.304.149,43
14/12/2022	4104,2700	-0,47%	4140,5200	4140,5200	4087,5800	511.980	7.505.708,85
13/12/2022	4123,8400	-0,48%	4135,3500	4146,3000	4120,8400	349.259	5.087.539,78
12/12/2022	4143,6899	0,26%	4130,1099	4143,7998	4118,6099	244.596	3.590.170,71
09/12/2022	4132,8901	-0,99%	4179,8901	4185,3398	4118,9399	260.253	3.814.222,78
08/12/2022	4174,3300	0,80%	4160,4800	4188,5100	4146,5800	446.318	6.650.208,13
07/12/2022	4141,0200	0,48%	4151,8700	4188,2900	4124,0600	832.924	12.384.139,51
06/12/2022	4121,2800	0,74%	4129,8400	4160,4300	4104,8100	574.091	8.472.459,38
05/12/2022	4090,9100	-0,47%	4129,5700	4135,2900	4048,9300	1.050.163	15.417.278,14
02/12/2022	4110,1001	-0,94%	4154,8701	4168,7700	4110,1001	1.151.579	17.028.246,70
01/12/2022	4149,3000	0,74%	4141,1300	4185,5600	4104,9800	1.581.205	23.429.757,81
30/11/2022	4118,8800	-0,20%	4146,4700	4174,6000	4108,0900	2.655.839	39.213.151,38
29/11/2022	4127,0000	-1,46%	4216,0400	4229,9400	4127,0000	772.573	11.481.978,38
28/11/2022	4188,2300	-2,48%	4339,0900	4344,2800	4188,2300	437.109	6.620.716,60
25/11/2022	4294,6000	-0,52%	4344,7100	4344,7100	4294,6000	233.989	3.578.177,14
24/11/2022	4316,9000	1,00%	4282,6700	4343,8500	4282,6700	261.357	4.026.215,17
23/11/2022	4274,3300	0,06%	4243,9600	4307,6500	4241,1800	323.312	4.949.384,96
22/11/2022	4271,7598	0,59%	4235,4502	4291,0698	4235,2900	416.961	6.332.563,54
21/11/2022	4246,5800	0,26%	4216,2000	4255,1300	4202,2400	232.711	3.509.521,10
18/11/2022	4235,6699	0,99%	4235,6699	4244,0098	4193,9502	426.967	6.457.138,06
17/11/2022	4193,9500	-0,92%	4260,6900	4274,6000	4191,1700	486.320	7.338.601,25
16/11/2022	4232,8901	-2,81%	4316,5298	4319,3101	4224,7598	625.853	9.559.524,49
15/11/2022	4355,4600	0,64%	4333,2100	4355,4600	4316,8500	432.644	6.700.311,03
14/11/2022	4327,6500	-0,82%	4385,8300	4385,8300	4319,2500	592.126	9.197.578,11
11/11/2022	4363,5900	-1,64%	4466,7400	4466,7400	4360,7500	460.501	7.248.386,56
10/11/2022	4436,1600	-0,37%	4427,8100	4466,7400	4411,1300	260.098	4.129.635,07
09/11/2022	4452,8400	0,25%	4427,8100	4452,8400	4416,6900	357.312	5.676.407,75
08/11/2022	4441,7202	-0,56%	4463,9600	4505,6802	4425,0298	275.588	4.390.341,27
07/11/2022	4466,7400	1,01%	4399,8400	4466,7400	4399,8400	370.714	5.885.659,02
04/11/2022	4422,0900	2,18%	4347,0600	4422,0900	4285,7200	650.346	10.157.854,65
03/11/2022	4327,6001	-2,94%	4391,7202	4430,6499	4327,6001	372.380	5.818.627,92
02/11/2022	4458,4600	0,38%	4419,1500	4458,4600	4418,7200	422.047	6.700.744,14
01/11/2022	4441,4000	0,05%	4427,8700	4458,4600	4399,7400	323.701	5.117.737,49
31/10/2022	4438,9900	1,15%	4363,6900	4441,8200	4363,6900	749.863	11.837.572,05
27/10/2022	4388,7200	0,57%	4338,8300	4388,7200	4310,9600	409.918	6.374.542,10
26/10/2022	4363,8500	-1,02%	4433,9100	4433,9100	4316,7900	455.947	7.134.939,13
25/10/2022	4408,8800	0,07%	4419,6300	4453,0000	4380,7000	335.690	5.304.377,30
24/10/2022	4405,7300	-0,07%	4436,7400	4472,3600	4405,7300	291.535	4.629.921,31
21/10/2022	4408,9400	-0,68%	4403,0500	4455,8900	4403,0500	386.935	6.119.278,16
20/10/2022	4439,2000	1,66%	4361,3400	4439,2000	4355,7800	266.529	4.215.349,84
19/10/2022	4366,9000	-0,76%	4397,6500	4442,2000	4352,9400	287.288	4.519.759,48
18/10/2022	4400,4300	-0,13%	4419,9000	4456,2600	4372,3000	374.163	5.881.685,70
17/10/2022	4405,9900	2,53%	4325,1900	4460,9200	4305,7200	308.511	4.847.291,80
14/10/2022	4297,3799	2,80%	4233,2598	4391,9302	4227,7002	454.021	6.990.568,05
13/10/2022	4180,4302	-0,79%	4224,9199	4258,2900	4180,4302	537.586	8.126.408,49
12/10/2022	4213,8000	0,18%	4225,5100	4267,2200	4213,8000	447.628	6.773.920,05
11/10/2022	4206,0400	-0,46%	4203,1500	4286,5800	4161,4400	364.087	5.509.599,96
10/10/2022	4225,3999	0,86%	4200,5898	4244,8701	4147,7500	295.366	4.429.446,08
07/10/2022	4189,4600	-0,99%	4278,4500	4295,1400	4189,4600	384.969	5.841.852,73
06/10/2022	4231,1802	0,00%	4314,4399	4364,5000	4231,1802	499.786	7.679.800,00

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.%