Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.184,40

-19,85 (-0,90%)

Άνοιγμα 2.216,90
Υψηλό 2.216,90
Χαμηλό 2.162,47

Όγκος 10.902.645
Τζίρος 56.923.374 €
Πράξεις 16.693

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/9/2025	2204,2500	-0,44%	2216,5200	2225,7900	2186,5200	19.781.839	89.180.988,76
04/9/2025	2213,8999	-0,11%	2217,2200	2225,0100	2190,4800	44.288.233	276.506.171,24
03/9/2025	2216,3999	2,36%	2173,8201	2221,4700	2148,8999	19.764.534	101.621.044,61
02/9/2025	2165,2300	-0,66%	2181,8201	2206,7900	2147,2600	18.045.369	96.171.915,48
01/9/2025	2179,5801	1,24%	2161,2800	2203,1299	2161,0400	16.978.838	84.042.824,91
29/8/2025	2152,8100	-2,25%	2198,5300	2205,6300	2152,8100	25.281.995	121.746.288,07
28/8/2025	2202,2700	-1,44%	2251,8899	2251,8899	2175,3401	25.897.542	132.233.322,92
27/8/2025	2234,5000	-1,28%	2261,1500	2276,0500	2218,6400	34.142.621	164.784.872,46
26/8/2025	2263,4200	-2,67%	2301,1600	2304,5200	2240,6300	66.456.173	322.013.267,48
25/8/2025	2325,4200	0,88%	2312,3600	2344,1100	2308,2900	63.899.118	275.470.537,55
22/8/2025	2305,1300	1,03%	2295,8300	2307,8200	2288,3000	22.142.123	108.493.291,64
21/8/2025	2281,6899	0,20%	2275,6001	2296,2700	2272,5901	19.908.985	105.706.771,56
20/8/2025	2277,0901	-0,92%	2287,7100	2288,3799	2269,6201	19.337.944	105.517.689,50
19/8/2025	2298,3000	0,12%	2300,5500	2317,7500	2289,7400	31.963.617	147.236.776,13
18/8/2025	2295,4900	-2,38%	2356,9500	2364,5601	2289,7500	30.741.747	147.162.892,05
14/8/2025	2351,3999	0,80%	2332,0400	2361,7800	2330,5801	20.042.118	98.938.374,40
13/8/2025	2332,7200	0,79%	2320,8000	2334,4400	2302,7800	19.440.243	101.927.277,53
12/8/2025	2314,4800	-0,19%	2327,9200	2334,7500	2300,8200	22.512.773	115.545.262,07
11/8/2025	2318,8000	1,14%	2293,0300	2322,0400	2282,6200	20.260.464	101.983.741,64
08/8/2025	2292,6500	0,15%	2287,7400	2296,5600	2267,3800	19.737.494	106.168.314,59
07/8/2025	2289,1300	1,45%	2251,9100	2306,0800	2251,9100	22.961.500	130.549.598,94
06/8/2025	2256,3700	0,43%	2245,3600	2256,3700	2225,8100	27.210.551	145.349.998,37
05/8/2025	2246,7800	1,56%	2217,9700	2246,7800	2203,0200	31.268.629	160.574.022,14
04/8/2025	2212,2400	4,40%	2129,6600	2212,2400	2126,2100	39.912.658	176.465.454,63
01/8/2025	2119,0300	-1,97%	2156,0400	2159,1500	2096,7800	33.293.985	150.303.557,54
31/7/2025	2161,6799	1,27%	2140,9500	2171,6001	2131,5500	27.039.778	141.485.010,72
30/7/2025	2134,6101	-0,58%	2151,1799	2151,1799	2126,5000	29.200.988	135.366.910,30
29/7/2025	2147,0500	2,13%	2103,5800	2147,0500	2103,5800	19.983.959	103.394.679,59
28/7/2025	2102,2800	-1,71%	2164,1201	2166,3701	2101,9299	17.088.721	83.396.512,95
25/7/2025	2138,8401	0,32%	2129,5000	2152,0500	2113,2300	19.855.959	96.064.424,56
24/7/2025	2132,1101	0,79%	2139,7200	2153,4199	2124,5500	27.317.962	128.289.033,22
23/7/2025	2115,5000	1,02%	2117,1900	2152,9200	2108,6500	43.718.466	194.862.953,74
22/7/2025	2094,1399	-2,00%	2115,1899	2115,1899	2075,1001	29.149.334	127.389.864,32
18/7/2025	2136,9600	0,17%	2142,0801	2152,4700	2131,3301	25.546.308	111.568.991,58
17/7/2025	2133,3899	1,55%	2101,2500	2142,6599	2101,2500	38.944.293	173.674.863,88
16/7/2025	2100,7300	-0,21%	2104,2800	2120,2500	2090,6399	29.108.225	134.902.595,88
15/7/2025	2105,2100	0,63%	2106,3701	2118,2000	2095,4700	33.274.195	168.328.398,84
14/7/2025	2092,0801	-0,90%	2088,0701	2103,4600	2069,5400	26.846.526	138.916.367,84
11/7/2025	2111,0801	-0,72%	2123,3601	2123,3601	2099,8201	28.605.427	120.299.273,05
10/7/2025	2126,4900	1,32%	2099,5500	2126,4900	2099,5500	31.840.459	164.859.122,28
09/7/2025	2098,7700	1,52%	2068,6699	2121,7500	2061,7700	40.889.809	194.789.825,05
08/7/2025	2067,3601	3,20%	2001,1500	2067,3601	1999,1000	48.709.069	202.519.914,23
07/7/2025	2003,1700	0,40%	1995,9200	2008,7900	1976,0500	18.560.916	84.975.405,40
04/7/2025	1995,1400	-0,70%	2001,0400	2007,6200	1979,5200	24.581.558	109.721.351,49
03/7/2025	2009,2800	2,02%	1976,1801	2009,2800	1971,3400	36.827.000	162.118.420,85
02/7/2025	1969,5700	0,21%	1966,4200	1983,0100	1963,6000	48.016.026	190.915.148,78
01/7/2025	1965,4500	1,76%	1940,5700	1970,4500	1927,4900	42.522.675	180.459.852,04
30/6/2025	1931,4800	-0,32%	1951,7800	1958,1000	1922,8900	23.913.672	116.837.935,65
27/6/2025	1937,7600	-0,52%	1957,1899	1961,0400	1928,6000	14.705.102	77.867.965,70
26/6/2025	1947,8900	0,34%	1941,9700	1969,2900	1941,9700	26.258.853	129.050.990,20
25/6/2025	1941,3400	-0,23%	1954,8700	1954,8700	1933,7800	19.559.830	104.124.257,75
24/6/2025	1945,8400	4,14%	1891,4900	1948,0500	1891,4900	57.187.773	222.196.056,97
23/6/2025	1868,4200	1,96%	1813,6100	1868,4200	1810,1600	22.265.977	93.322.610,13
20/6/2025	1832,5100	2,82%	1790,8000	1832,5100	1790,8000	35.123.486	156.094.265,19
19/6/2025	1782,3300	-1,82%	1795,7900	1822,0400	1780,9400	20.235.442	84.102.335,21
18/6/2025	1815,2800	-0,41%	1815,4301	1840,9700	1780,0200	23.663.776	105.228.354,53
17/6/2025	1822,7000	-1,16%	1818,2500	1826,7900	1811,4500	15.066.193	59.386.640,52
16/6/2025	1844,0900	1,05%	1812,2800	1849,5100	1812,2800	18.808.070	80.941.005,43
13/6/2025	1824,9100	-1,09%	1800,2700	1824,9100	1783,8101	40.435.548	183.842.399,18
12/6/2025	1845,0500	-1,17%	1852,0800	1854,6400	1832,0400	19.204.954	80.785.610,98
11/6/2025	1866,8600	0,50%	1858,0800	1867,2900	1841,9600	19.203.820	91.190.933,87
10/6/2025	1857,5699	0,99%	1839,0500	1860,7600	1827,9800	22.409.161	101.833.670,86
06/6/2025	1839,2700	-0,30%	1839,0100	1842,0300	1826,8300	17.855.498	67.867.024,94
05/6/2025	1844,8800	1,14%	1824,4700	1844,8800	1818,0400	34.018.058	161.380.687,54
04/6/2025	1824,1300	0,45%	1840,2100	1840,2100	1813,1400	24.055.102	110.448.284,70
03/6/2025	1815,9200	-0,89%	1817,3000	1840,4000	1801,0000	23.008.411	100.821.685,66
02/6/2025	1832,2600	-0,30%	1830,3500	1870,4301	1826,4000	24.701.481	104.623.757,19
30/5/2025	1837,7800	-2,42%	1875,5500	1888,0600	1837,7800	91.929.559	375.454.186,94
29/5/2025	1883,3100	-0,72%	1903,1900	1907,7900	1875,3800	30.002.931	127.723.440,09
28/5/2025	1897,0100	3,79%	1857,3000	1912,0900	1857,3000	86.886.787	323.207.684,19
27/5/2025	1827,6700	2,13%	1794,3199	1827,6700	1790,6100	25.442.434	97.665.828,31
26/5/2025	1789,4800	2,60%	1769,6801	1797,2000	1769,6801	13.415.446	52.679.655,08
23/5/2025	1744,2100	-2,28%	1788,9301	1799,5800	1702,9200	30.882.416	124.017.482,41
22/5/2025	1784,9000	-0,94%	1779,1000	1796,9700	1772,8800	23.533.993	98.700.168,22
21/5/2025	1801,7800	1,03%	1779,5900	1805,7400	1756,1899	32.007.892	122.729.306,04
20/5/2025	1783,4300	2,66%	1742,3700	1794,3200	1735,1300	29.742.612	111.098.711,38
19/5/2025	1737,1801	-0,07%	1735,5500	1742,8700	1722,6600	19.396.310	76.007.264,49
16/5/2025	1738,3700	1,08%	1723,9800	1738,3700	1707,2200	20.891.894	82.573.850,56
15/5/2025	1719,8199	-0,39%	1720,2500	1735,7700	1715,4399	22.954.886	84.127.880,50
14/5/2025	1726,6100	0,17%	1712,3101	1729,4301	1710,5500	23.202.858	83.202.381,78
13/5/2025	1723,6600	0,51%	1714,4500	1723,6600	1690,9300	27.940.713	102.489.694,57
12/5/2025	1714,9301	3,32%	1683,4800	1728,9700	1683,4800	32.360.885	118.779.411,81
09/5/2025	1659,9000	3,92%	1612,9301	1660,5900	1612,4100	42.935.239	140.987.187,95
08/5/2025	1597,3500	-0,42%	1609,1300	1619,5500	1593,6801	17.116.669	56.748.197,44
07/5/2025	1604,1500	1,34%	1582,6700	1608,3900	1582,6700	21.511.321	77.341.022,74
06/5/2025	1582,9800	-2,05%	1619,4399	1620,3600	1579,6400	20.972.156	73.160.990,99
05/5/2025	1616,0601	-0,34%	1621,8500	1625,3800	1609,3700	13.464.036	46.994.283,80
02/5/2025	1621,5200	3,68%	1595,3300	1621,5200	1595,3300	29.121.218	105.964.446,30
30/4/2025	1563,9600	-1,96%	1601,2600	1613,5400	1559,0699	27.567.235	99.369.945,47
29/4/2025	1595,1801	1,11%	1583,5000	1599,9700	1573,3400	24.001.364	73.954.681,45
28/4/2025	1577,6899	-0,66%	1602,5200	1605,2100	1577,6899	14.576.826	44.934.733,58
25/4/2025	1588,1400	-0,98%	1605,2900	1620,0200	1587,6600	13.927.454	53.874.373,87
24/4/2025	1603,8500	-0,08%	1598,8800	1609,9600	1589,6899	16.863.352	64.508.240,25
23/4/2025	1605,1700	2,78%	1591,8400	1607,0000	1584,8500	19.926.385	77.501.952,87
22/4/2025	1561,7200	4,34%	1509,8300	1561,7200	1509,8300	21.147.602	73.798.392,31
17/4/2025	1496,7200	-2,00%	1519,0300	1528,8100	1496,7200	13.114.121	48.602.582,05
16/4/2025	1527,2600	-0,70%	1513,3700	1528,3000	1497,3100	18.389.907	67.787.850,46
15/4/2025	1538,0100	3,80%	1493,2300	1538,0100	1490,3800	21.337.654	83.688.864,04
14/4/2025	1481,7200	3,93%	1437,5300	1484,2000	1437,5300	24.203.231	80.295.655,33
11/4/2025	1425,6600	-0,75%	1431,9399	1455,0699	1402,6400	36.388.806	111.557.516,02
10/4/2025	1436,4399	2,92%	1422,1200	1547,2700	1422,1200	63.317.923	203.001.184,47
09/4/2025	1395,6600	-3,14%	1366,8700	1410,4301	1350,7300	43.779.502	143.804.418,09
08/4/2025	1440,9100	8,31%	1360,4300	1467,6400	1360,4300	51.261.500	171.456.082,12
07/4/2025	1330,3500	-8,87%	1393,9700	1393,9700	1278,6300	70.676.990	220.516.034,46
04/4/2025	1459,9100	-7,15%	1552,2300	1554,6600	1436,0900	68.638.631	237.090.872,12
03/4/2025	1572,3900	-3,70%	1619,7200	1636,3000	1572,3900	33.298.366	119.258.232,82
02/4/2025	1632,7800	1,40%	1626,6300	1633,9900	1595,8700	20.812.635	76.252.507,49
01/4/2025	1610,2400	1,50%	1596,4500	1625,9200	1596,4500	25.452.543	89.981.305,01
31/3/2025	1586,4900	-4,71%	1637,9600	1637,9600	1584,9500	40.382.586	149.807.861,35
28/3/2025	1664,9800	-2,31%	1694,3000	1695,1100	1660,3000	26.183.413	100.514.229,40
27/3/2025	1704,2900	-1,03%	1697,6300	1716,0900	1690,3900	25.872.265	114.935.724,45
26/3/2025	1722,0900	2,17%	1695,9301	1731,2000	1694,5601	65.236.970	250.101.642,05
24/3/2025	1685,4600	2,45%	1654,8101	1690,4900	1652,0300	30.917.842	109.827.323,83
21/3/2025	1645,0800	-1,46%	1643,5601	1652,1000	1633,1100	103.947.791	311.693.535,70
20/3/2025	1669,3900	0,02%	1663,5900	1680,5800	1642,7600	29.284.763	122.239.364,27
19/3/2025	1669,0601	-0,62%	1677,7300	1677,7300	1650,8000	31.197.637	127.661.570,07
18/3/2025	1679,4300	0,41%	1680,5700	1692,8700	1659,7900	62.234.142	255.152.652,22
17/3/2025	1672,6400	0,17%	1668,1500	1680,6100	1653,9100	17.343.636	65.943.309,02
14/3/2025	1669,7900	1,66%	1649,4800	1669,7900	1645,5900	37.474.759	156.695.162,11
13/3/2025	1642,5500	1,81%	1612,4700	1642,5500	1600,4700	45.272.077	178.725.980,34
12/3/2025	1613,3400	4,22%	1553,4800	1613,3400	1552,4500	49.427.855	160.292.695,21
11/3/2025	1547,9700	0,62%	1530,4800	1555,7500	1530,4800	39.585.915	156.381.630,44
10/3/2025	1538,4200	-0,15%	1545,9500	1548,2000	1523,8900	45.292.609	167.292.757,67
07/3/2025	1540,7200	-0,40%	1539,7200	1553,9300	1533,1000	36.930.043	127.346.044,69
06/3/2025	1546,8600	-0,13%	1548,5800	1577,0000	1529,1800	34.567.988	130.078.748,46
05/3/2025	1548,8900	3,31%	1506,6800	1548,8900	1506,3900	108.153.440	291.294.269,24
04/3/2025	1499,2100	0,48%	1492,2300	1514,0000	1476,4100	60.690.351	224.369.871,09
28/2/2025	1492,0700	2,07%	1447,7500	1505,0200	1447,7500	74.559.382	252.268.515,34
27/2/2025	1461,8300	0,48%	1439,1800	1466,6700	1431,6000	21.980.731	88.804.542,16
26/2/2025	1454,8700	0,04%	1456,5700	1463,2600	1452,7100	18.686.838	75.532.922,84
25/2/2025	1454,3300	-0,19%	1447,7100	1455,2400	1440,9000	68.449.512	293.590.979,90
24/2/2025	1457,0700	-1,77%	1476,1700	1480,9500	1448,9600	32.174.420	120.803.147,68
21/2/2025	1483,3600	0,76%	1466,9000	1491,3500	1466,9000	21.393.913	85.188.408,73
20/2/2025	1472,2300	0,30%	1464,5900	1472,2300	1452,1300	17.627.050	64.698.325,88
19/2/2025	1467,7700	-0,73%	1476,5200	1485,4100	1460,8000	22.422.329	78.723.185,32
18/2/2025	1478,5200	1,10%	1459,8900	1478,5200	1449,7600	22.800.017	75.399.572,38
17/2/2025	1462,4800	0,73%	1450,8500	1462,4800	1440,7800	14.699.307	42.608.541,24
14/2/2025	1451,9000	-0,48%	1453,7500	1457,9200	1438,9200	14.569.896	52.118.047,93
13/2/2025	1458,9100	3,20%	1422,4900	1460,7800	1421,1300	36.146.717	116.640.173,43
12/2/2025	1413,6300	1,58%	1394,1700	1413,8700	1392,4200	25.933.771	78.174.396,75
11/2/2025	1391,6400	-0,06%	1393,9600	1401,2400	1383,0400	13.695.371	39.579.287,90
10/2/2025	1392,4800	-1,17%	1410,9200	1410,9200	1385,7000	17.116.191	55.316.438,43
07/2/2025	1408,9200	0,88%	1394,2200	1409,0900	1394,2200	17.840.179	61.163.108,56
06/2/2025	1396,6400	2,13%	1371,7100	1396,6400	1370,8000	21.112.477	79.626.091,39
05/2/2025	1367,5400	-0,27%	1374,3700	1374,3700	1364,4800	14.194.831	48.739.371,15
04/2/2025	1371,2200	1,00%	1367,1801	1376,6801	1360,4399	27.944.119	85.535.581,66
03/2/2025	1357,6800	-4,02%	1382,6900	1393,8000	1350,7200	31.226.319	100.166.008,66
31/1/2025	1414,4800	-0,75%	1429,3700	1433,5601	1412,1600	16.240.355	56.095.049,58
30/1/2025	1425,2000	0,19%	1423,5900	1425,2000	1403,4800	15.102.112	52.586.784,95
29/1/2025	1422,5200	0,05%	1426,9100	1435,9600	1417,8600	18.035.842	58.916.176,28
28/1/2025	1421,7500	0,16%	1420,9100	1429,3000	1414,1000	17.597.666	64.617.449,82
27/1/2025	1419,4800	0,08%	1406,7100	1422,8199	1395,2800	15.505.576	53.463.668,16
24/1/2025	1418,3800	1,85%	1394,1400	1426,4500	1394,1400	21.116.387	63.952.043,02
23/1/2025	1392,5601	0,25%	1385,9000	1401,0699	1381,8600	108.118.318	268.490.376,65
22/1/2025	1389,0500	-2,38%	1420,9700	1424,5000	1389,0500	21.353.947	67.650.291,87
21/1/2025	1422,8700	0,25%	1420,1000	1428,0100	1412,6700	13.579.735	51.113.658,94
20/1/2025	1419,3100	0,24%	1415,9700	1422,7700	1405,6600	18.416.710	61.588.162,74
17/1/2025	1415,9300	2,95%	1371,9400	1415,9300	1371,9400	30.116.437	90.973.570,42
16/1/2025	1375,4100	0,68%	1372,6801	1375,4100	1368,7800	18.314.096	57.151.024,27
15/1/2025	1366,1600	1,21%	1350,1400	1370,9500	1347,3300	18.573.562	58.831.070,10
14/1/2025	1349,8700	0,57%	1347,8700	1362,1700	1345,1899	14.867.484	48.572.898,49
13/1/2025	1342,1900	-1,33%	1352,3900	1352,6500	1336,3700	19.748.857	57.579.507,81
10/1/2025	1360,2900	-0,22%	1360,3600	1371,8800	1358,0300	21.338.216	67.508.033,22
09/1/2025	1363,2400	0,69%	1349,0500	1364,4800	1345,7400	26.620.601	75.164.283,50
08/1/2025	1353,9000	0,17%	1346,5500	1356,4301	1336,0200	30.689.335	93.308.229,61
07/1/2025	1351,5601	2,78%	1322,3600	1351,5601	1312,7900	34.810.403	97.410.513,78
03/1/2025	1315,0100	1,56%	1295,3700	1319,1800	1289,4400	14.413.562	40.661.798,50
02/1/2025	1294,7800	0,68%	1284,7400	1300,0200	1284,7400	8.698.709	30.430.536,35
31/12/2024	1286,0200	0,36%	1280,1400	1295,4200	1280,1400	11.755.797	31.377.758,02
30/12/2024	1281,3900	0,15%	1272,9400	1288,3700	1270,2800	13.067.836	33.288.128,12
27/12/2024	1279,4400	0,31%	1278,9200	1283,7700	1269,5100	6.302.516	20.760.045,31
23/12/2024	1275,5400	-1,51%	1297,0100	1304,0200	1272,2500	10.528.135	37.386.695,60
20/12/2024	1295,0800	0,05%	1287,3300	1297,4800	1284,1100	29.758.159	92.312.740,06
19/12/2024	1294,3900	0,62%	1262,1600	1294,3900	1262,0800	13.102.161	46.092.663,48
18/12/2024	1286,3600	1,07%	1282,3200	1288,4800	1279,0500	38.735.875	101.448.536,40
17/12/2024	1272,7000	-1,02%	1279,8700	1287,8600	1272,7000	18.526.802	63.131.795,01
16/12/2024	1285,8000	-0,97%	1284,7600	1293,4600	1276,7100	22.945.516	73.408.685,40
13/12/2024	1298,3700	0,47%	1292,8300	1302,9600	1292,8300	15.176.906	47.840.146,79
12/12/2024	1292,2600	0,15%	1284,1400	1299,0200	1284,1400	25.302.231	74.778.353,51
11/12/2024	1290,3400	-0,10%	1278,4800	1293,1000	1278,4800	14.142.857	44.593.096,68
10/12/2024	1291,6600	-0,79%	1292,9900	1300,8100	1286,4000	25.529.131	80.515.570,96
09/12/2024	1301,9700	1,65%	1271,6000	1301,9700	1271,6000	27.152.879	93.510.865,49
06/12/2024	1280,8300	0,60%	1271,7900	1285,3900	1264,7100	24.209.479	70.538.655,96
05/12/2024	1273,2300	2,30%	1250,6800	1273,6400	1246,2700	43.797.463	115.288.923,67
04/12/2024	1244,6300	1,62%	1225,7000	1245,3101	1222,2000	24.871.812	76.914.554,56
03/12/2024	1224,7400	1,82%	1211,9000	1230,1900	1211,9000	24.773.673	75.308.256,15
02/12/2024	1202,8800	4,67%	1162,1300	1203,4100	1162,1300	30.796.370	76.689.981,27
29/11/2024	1149,2200	-1,14%	1163,2900	1170,4301	1148,5800	22.416.652	56.303.683,30
28/11/2024	1162,4700	-0,49%	1167,0400	1178,0200	1161,2200	9.312.455	23.824.125,32
27/11/2024	1168,1500	-1,98%	1188,8101	1192,6200	1166,1400	15.904.302	46.096.269,94
26/11/2024	1191,7300	0,40%	1190,2100	1196,2900	1180,0200	9.311.976	29.377.588,83
25/11/2024	1186,9900	0,08%	1186,8700	1192,3500	1177,8300	26.395.017	75.992.368,03
22/11/2024	1186,0400	-1,15%	1198,7700	1200,5500	1172,8700	14.724.609	47.251.606,21
21/11/2024	1199,8600	0,81%	1190,6899	1201,6000	1177,9301	10.837.271	33.384.783,43
20/11/2024	1190,2000	1,64%	1176,9399	1190,4600	1174,2500	12.876.656	38.398.748,36
19/11/2024	1171,0400	-1,14%	1184,1400	1192,8300	1154,4100	26.398.038	88.987.468,87
18/11/2024	1184,5300	-1,16%	1194,7400	1195,2700	1168,8600	23.918.370	72.358.269,63
15/11/2024	1198,4400	-1,25%	1208,0600	1212,2900	1197,2500	28.029.495	76.266.971,03
14/11/2024	1213,6000	-1,34%	1228,6801	1233,6300	1213,5200	27.172.457	80.986.502,00
13/11/2024	1230,0300	-2,02%	1245,0000	1248,9100	1224,4300	30.814.088	88.748.882,29
12/11/2024	1255,3700	1,04%	1237,4100	1257,6000	1233,1600	32.393.009	95.620.207,18
11/11/2024	1242,4400	1,00%	1231,9600	1242,9900	1231,0600	32.554.600	78.020.391,32
08/11/2024	1230,1000	1,51%	1215,7700	1231,6100	1215,7700	37.328.444	99.858.618,28
07/11/2024	1211,7700	0,08%	1212,6200	1221,8300	1207,8199	12.956.197	45.092.196,63
06/11/2024	1210,7800	1,18%	1214,6200	1228,0500	1201,4700	28.226.182	89.607.823,45
05/11/2024	1196,6600	1,83%	1178,6300	1196,6600	1176,6700	24.948.911	86.490.330,77
04/11/2024	1175,2100	0,38%	1165,4200	1175,5500	1164,4800	10.735.454	30.327.824,32
01/11/2024	1170,7600	2,08%	1153,7600	1174,0100	1153,7600	22.653.931	69.425.145,86
31/10/2024	1146,8900	-0,09%	1148,0300	1158,4100	1140,4600	24.772.077	76.404.543,17
30/10/2024	1147,9100	-1,99%	1175,6300	1177,7000	1142,1100	25.610.702	76.632.276,79
29/10/2024	1171,2500	1,96%	1159,8600	1180,7800	1159,8600	46.299.157	122.675.727,23
25/10/2024	1148,7000	-1,30%	1163,5000	1167,0601	1139,9399	21.226.015	70.427.268,67
24/10/2024	1163,8300	-1,40%	1178,9900	1183,5900	1156,1700	25.405.594	76.548.236,78
23/10/2024	1180,3300	-1,47%	1202,7600	1203,3900	1177,2600	24.806.657	57.054.748,48
22/10/2024	1197,9200	-2,29%	1225,6899	1228,8300	1190,4900	24.680.691	72.563.415,57
21/10/2024	1226,0500	-0,95%	1232,1400	1239,0400	1222,3200	12.091.907	43.449.069,40
18/10/2024	1237,8101	0,43%	1234,7600	1240,6300	1233,7200	14.058.259	54.846.099,16
17/10/2024	1232,4700	1,08%	1219,5800	1232,4700	1217,1700	16.161.158	65.561.272,29
16/10/2024	1219,2800	0,74%	1207,2300	1219,2800	1206,1000	15.481.988	51.875.567,81
15/10/2024	1210,3600	1,75%	1193,8600	1211,0100	1191,1400	15.267.720	49.002.001,51
14/10/2024	1189,5400	-1,43%	1212,0900	1216,3800	1189,5400	12.538.592	45.577.426,71
11/10/2024	1206,7600	0,52%	1202,0300	1206,7600	1193,4600	18.562.260	59.415.260,52
10/10/2024	1200,5699	-0,18%	1203,1600	1204,8800	1197,1100	17.744.383	58.046.983,55
09/10/2024	1202,7200	-1,17%	1216,9900	1218,1700	1199,0400	21.427.203	81.739.362,02
08/10/2024	1216,9300	-0,68%	1213,7000	1220,4300	1209,2900	17.326.210	52.248.218,39
07/10/2024	1225,2700	-0,22%	1224,7200	1232,6200	1219,4800	31.034.031	150.882.984,94
04/10/2024	1227,9300	1,70%	1210,5400	1227,9300	1208,8500	27.347.217	118.352.365,24
03/10/2024	1207,3500	-0,99%	1207,1000	1216,6400	1204,9100	113.473.360	755.475.998,38
02/10/2024	1219,4600	-1,54%	1230,4200	1230,5800	1213,1100	39.569.025	135.227.829,40
01/10/2024	1238,5900	-1,03%	1255,0200	1264,7200	1238,5900	15.025.421	58.350.317,14
30/9/2024	1251,4900	-2,00%	1270,9900	1283,4399	1251,4900	21.496.963	76.630.025,05
27/9/2024	1277,0300	-0,74%	1286,7700	1287,2100	1272,3600	20.336.324	61.464.533,42
26/9/2024	1286,5500	0,55%	1282,2100	1287,7800	1279,1400	20.370.031	63.480.292,74
25/9/2024	1279,5000	0,79%	1268,3400	1279,5000	1262,2800	13.385.426	55.153.168,80
24/9/2024	1269,5200	1,60%	1255,0200	1269,5200	1254,8800	24.434.160	86.293.343,94
23/9/2024	1249,5800	2,43%	1216,3500	1251,5500	1214,6700	19.374.739	60.631.273,98
20/9/2024	1219,9100	-0,51%	1227,0200	1230,3500	1218,2900	32.812.689	98.805.157,49
19/9/2024	1226,1200	0,57%	1224,3200	1227,1500	1215,6500	18.757.844	63.584.654,41
18/9/2024	1219,1899	-0,90%	1227,1200	1233,6300	1219,1899	7.907.479	22.033.624,32
17/9/2024	1230,3101	0,46%	1229,3600	1233,9000	1222,2700	20.408.502	53.604.493,45
16/9/2024	1224,6500	0,68%	1219,3199	1224,6500	1211,9100	11.610.031	33.767.836,40
13/9/2024	1216,3500	0,50%	1214,1100	1222,0699	1203,8600	15.424.381	46.434.618,97
12/9/2024	1210,3500	-0,79%	1227,6400	1231,7600	1209,5699	27.622.531	85.120.993,46
11/9/2024	1220,0400	-0,98%	1230,7500	1235,0200	1215,7900	14.303.092	39.003.376,02
10/9/2024	1232,1400	-1,06%	1248,1400	1253,7100	1227,6500	15.432.364	43.712.794,63
09/9/2024	1245,3700	-0,70%	1253,4700	1255,1500	1244,2400	9.131.009	26.106.641,47
06/9/2024	1254,2000	-0,93%	1254,4100	1258,7300	1252,4500	11.421.475	34.334.037,49
05/9/2024	1265,9800	0,37%	1266,7700	1271,9200	1258,7900	13.764.231	49.957.633,85
04/9/2024	1261,3199	-1,05%	1256,1000	1261,3199	1247,7400	15.838.972	45.988.677,94
03/9/2024	1274,6899	-0,64%	1283,1400	1290,1500	1273,4000	10.622.598	35.548.453,36
02/9/2024	1282,9000	1,37%	1266,6300	1282,9000	1262,3000	12.672.525	40.142.757,81
30/8/2024	1265,6200	0,69%	1262,1000	1265,6200	1252,8000	33.644.789	106.045.545,41
29/8/2024	1256,9301	-0,21%	1258,1600	1261,0800	1247,7400	15.884.520	40.891.857,08
28/8/2024	1259,6300	-1,73%	1277,8300	1284,0100	1259,0700	12.963.450	37.847.496,48
27/8/2024	1281,7500	-0,16%	1282,3000	1292,6801	1276,1400	7.261.710	23.188.081,28
26/8/2024	1283,8300	0,16%	1281,6500	1288,5500	1277,0300	8.604.935	25.089.870,72
23/8/2024	1281,7700	0,01%	1290,3000	1290,3000	1276,8500	9.417.475	29.778.230,40
22/8/2024	1281,6100	0,30%	1275,7500	1282,3700	1266,5000	12.816.481	38.992.698,49
21/8/2024	1277,8300	1,39%	1258,2700	1282,7700	1258,2700	10.380.252	28.619.471,95
20/8/2024	1260,2700	-1,12%	1277,2300	1278,8900	1255,4400	11.073.340	31.030.672,89
19/8/2024	1274,5900	-0,93%	1284,3101	1289,1100	1274,5900	7.761.223	23.741.431,36
16/8/2024	1286,5800	1,23%	1286,1400	1294,0000	1283,2900	15.506.310	59.002.564,53
14/8/2024	1270,9700	2,35%	1252,2300	1271,4600	1250,8000	15.034.879	50.335.682,38
13/8/2024	1241,8000	0,80%	1231,5600	1247,4900	1230,1300	10.270.381	29.503.207,77
12/8/2024	1231,9100	1,62%	1211,5900	1235,7900	1208,1300	11.796.460	33.624.786,62
09/8/2024	1212,3300	0,28%	1220,3800	1226,2900	1209,2200	8.027.693	21.577.160,72
08/8/2024	1208,9700	-0,62%	1207,2800	1210,2500	1189,2200	14.642.618	43.985.772,91
07/8/2024	1216,5600	2,96%	1196,0800	1222,0900	1194,4900	15.357.696	46.583.751,34
06/8/2024	1181,6100	1,88%	1179,5900	1208,5100	1160,8200	29.304.240	84.048.561,26
05/8/2024	1159,7700	-7,56%	1221,2400	1221,2400	1123,7800	35.423.525	91.930.482,19
02/8/2024	1254,6500	-4,00%	1287,0700	1287,0700	1248,2700	20.217.622	63.006.280,47
01/8/2024	1306,8600	0,13%	1307,7700	1311,7500	1289,4500	19.464.114	61.963.206,84
31/7/2024	1305,2000	2,15%	1278,8000	1305,4301	1277,8800	21.816.807	67.351.115,58
30/7/2024	1277,7600	-0,14%	1280,4600	1281,2600	1273,7600	8.400.018	26.614.506,39
29/7/2024	1279,5000	-1,10%	1287,8500	1287,8500	1271,8199	9.978.413	28.470.260,90
26/7/2024	1293,6899	-0,49%	1300,0601	1300,9000	1290,7800	12.863.404	36.090.793,84
25/7/2024	1300,0400	-1,32%	1306,3800	1306,3800	1280,9700	16.342.754	49.150.509,10
24/7/2024	1317,4400	-2,03%	1332,8700	1335,6900	1317,4400	15.596.669	44.183.132,41
23/7/2024	1344,6700	-0,30%	1345,7400	1354,5700	1339,8800	12.863.044	39.450.177,65
22/7/2024	1348,7100	2,04%	1327,3700	1349,7500	1322,1000	16.113.606	47.665.645,97
19/7/2024	1321,8000	1,00%	1299,4600	1321,8000	1298,7000	12.002.967	32.771.570,85
18/7/2024	1308,7600	2,00%	1284,7300	1308,7600	1278,6100	14.404.427	50.842.928,57
17/7/2024	1283,0700	-0,40%	1287,5400	1290,4600	1267,3700	11.266.107	35.741.802,75
16/7/2024	1288,2200	-0,27%	1289,0601	1293,1400	1282,2000	10.938.696	36.141.106,58
15/7/2024	1291,7500	1,41%	1276,4301	1292,6500	1273,8300	16.696.089	62.044.422,44
12/7/2024	1273,8300	0,60%	1252,4600	1273,8300	1252,4600	11.362.764	41.057.528,68
11/7/2024	1266,2900	0,63%	1267,0300	1272,7800	1258,3300	8.174.895	27.415.058,61
10/7/2024	1258,3199	-0,84%	1271,1801	1271,1801	1253,9301	9.644.143	31.399.382,20
09/7/2024	1268,9300	-1,06%	1278,5700	1286,7200	1268,9300	10.889.558	34.383.329,51
08/7/2024	1282,4800	0,40%	1278,4900	1287,3101	1270,0400	14.685.152	45.034.184,93
05/7/2024	1277,3100	0,78%	1271,4400	1278,0100	1265,0000	7.178.995	19.343.318,43
04/7/2024	1267,4000	1,97%	1244,9000	1267,4000	1241,1400	8.467.556	26.368.590,77
03/7/2024	1242,8600	1,09%	1243,4301	1248,2400	1223,3400	14.235.617	40.260.384,82
02/7/2024	1229,5100	-2,11%	1243,8700	1250,7800	1225,1700	11.809.310	34.661.597,66
01/7/2024	1256,0000	3,50%	1217,7900	1256,0000	1217,7900	23.955.832	64.402.497,23
28/6/2024	1213,4800	0,31%	1209,1100	1225,0600	1207,3400	30.891.007	81.584.353,93
27/6/2024	1209,6899	0,24%	1207,0000	1218,7200	1199,0699	24.253.850	74.438.294,47
26/6/2024	1206,8199	-1,71%	1231,8000	1231,8101	1198,2500	34.763.118	100.416.397,17
25/6/2024	1227,8400	-1,52%	1245,6000	1258,7800	1224,1600	28.262.277	81.013.443,19
20/6/2024	1246,7900	0,00%	1275,7500	1275,7500	1224,5601	15.611.470	47.669.563,16

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	200
ΚΥΡΙΟ	2,3000	8,49 %	0,1800	66.624
ΜΟΝΤΑ	4,9900	4,83 %	0,2300	1.519
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.698
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.617
AEM	6,1900	3,17 %	0,1900	277.839
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	116.273
ΣΑΝΜΕΖΖ	0,2100	2,44 %	0,0050	68.102
ΑΒΑΞ	2,3000	2,22 %	0,0500	139.683

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,3000	-8,45 %	-0,1200	1.718
ΠΡΔ	0,5400	-5,26 %	-0,0300	28.299
ΧΑΙΔΕ	0,9800	-4,85 %	-0,0500	2
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.723
ΑΚΡΙΤ	1,0400	-4,15 %	-0,0450	6.220
ΦΟΥΝΤΛ	0,7740	-3,25 %	-0,0260	1.675
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΒΙΟΣΚ	2,7000	-2,53 %	-0,0700	25.715
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	13.378
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.290

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	-1,92 %	-0,2350	14.693.650
ΠΕΙΡ	6,7960	-0,67 %	-0,0460	13.954.795
ΑΛΦΑ	3,5050	-0,37 %	-0,0130	11.978.849
ΕΥΡΩΒ	3,1520	-1,01 %	-0,0320	10.953.873
MTLN	52,1000	-1,98 %	-1,0500	7.792.972
ΟΠΑΠ	18,9900	1,17 %	0,2200	4.425.405
BOCHGR	7,4800	1,36 %	0,1000	4.069.887
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	3.581.625
ΟΤΕ	16,2800	-0,06 %	-0,0100	3.537.455
ΕΛΠΕ	8,1450	-1,63 %	-0,1350	3.046.090

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1520	-1,01 %	3.464.750	10,95εκ.
ΑΛΦΑ	3,5050	-0,37 %	3.437.893	11,98εκ.
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	194,8χιλ.
ΙΝΛΟΤ	1,2060	0,50 %	2.381.642	2,90εκ.
ΠΕΙΡ	6,7960	-0,67 %	2.069.144	13,95εκ.
ΕΤΕ	12,0000	-1,92 %	1.221.222	14,69εκ.
ΑΔΜΗΕ	3,1650	-1,86 %	714.114	2,25εκ.
ΚΑΙΡΟΜΕΖ	0,4250	1,67 %	672.747	289,3χιλ.
BOCHGR	7,4800	1,36 %	544.993	4,07εκ.
CREDIA	1,4260	-1,66 %	523.330	751,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.938	0,99 %
ΚΥΡΙΟ	2,3000	8,49 %	66.624	0,88 %
EIS	1,2800	-0,78 %	86.679	0,57 %
ΤΖΚΑ	1,4600	-0,34 %	16.599	0,54 %
AEM	6,1900	3,17 %	277.839	0,48 %
ΙΝΛΟΤ	1,2060	0,50 %	2.381.642	0,39 %
ΝΑΥΠ	1,2000	-1,64 %	36.054	0,31 %
ΑΔΜΗΕ	3,1650	-1,86 %	714.114	0,31 %
ΕΧΑΕ	7,0200	0,43 %	176.288	0,29 %
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3000	8,49 %	66.624	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.698	11,67 %
ΜΟΝΤΑ	4,9900	4,83 %	1.519	10,29 %
ΛΑΝΑΚ	1,3000	-8,45 %	1.718	9,86 %
ΠΡΔ	0,5400	-5,26 %	28.299	8,77 %
ΝΤΟΠΛΕΡ	0,6500	0,00 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΜΙΓ	4,2500	-1,85 %	28.812	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.617	6,50 %
ΠΑΙΡ	1,0100	-4,72 %	3.723	6,13 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%