Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 11:02 2.017,65 +0,74 +14,74  Τζίρος: 35,43 εκ€

Συνεχης ενημερωση

    FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

    2.297,77

    26,49 (1,17%)

    • Άνοιγμα 2.275,53
    • Υψηλό 2.301,10
    • Χαμηλό 2.275,53
    • Όγκος 2.042.764
    • Τζίρος 13.441.024 €
    • Πράξεις 3.158
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    27/10/2025 2271,2800 -0,90% 2307,7900 2318,3201 2268,5200 21.615.134 105.880.970,76
    24/10/2025 2291,9099 -2,39% 2358,9700 2358,9700 2291,9099 36.022.774 166.358.358,87
    23/10/2025 2347,9199 -0,11% 2350,6201 2367,2000 2332,8101 23.322.117 117.123.688,04
    22/10/2025 2350,4600 1,02% 2326,0801 2352,3899 2325,2200 19.712.918 107.800.940,77
    21/10/2025 2326,7900 1,79% 2292,1599 2343,2700 2284,8799 24.194.736 127.341.450,53
    20/10/2025 2285,8701 0,76% 2313,8899 2335,3301 2274,7900 34.527.313 152.525.083,12
    17/10/2025 2268,6101 -3,00% 2293,0601 2298,5400 2211,9900 48.539.078 262.571.754,33
    16/10/2025 2338,7500 -2,41% 2384,9299 2393,6599 2308,3999 34.187.303 159.220.378,95
    15/10/2025 2396,4900 -0,17% 2403,6400 2426,2800 2383,6500 22.940.548 122.033.072,30
    14/10/2025 2400,5100 -1,24% 2423,2800 2430,6101 2389,2900 27.903.264 156.049.620,74
    13/10/2025 2430,6001 -1,37% 2451,3101 2474,6699 2424,1699 20.913.670 116.088.885,97
    10/10/2025 2464,2500 0,31% 2452,4800 2464,2500 2431,6299 28.309.383 145.692.589,84
    09/10/2025 2456,6399 1,01% 2437,5500 2471,1699 2419,5601 22.884.541 136.938.018,55
    08/10/2025 2432,0901 1,79% 2391,4299 2448,4600 2391,4299 24.944.723 129.371.654,86
    07/10/2025 2389,3300 1,25% 2357,6600 2396,0000 2354,5500 17.332.892 97.908.274,12
    06/10/2025 2359,7900 -1,55% 2398,4099 2404,1101 2357,5200 18.027.543 104.528.866,72
    03/10/2025 2397,0300 2,54% 2322,7300 2406,3899 2322,7300 24.154.510 126.795.948,88
    02/10/2025 2337,5801 0,09% 2338,3401 2361,5701 2336,0500 21.654.565 108.937.330,51
    01/10/2025 2335,5901 2,33% 2276,0400 2339,2900 2270,4500 23.030.050 128.826.511,57
    30/9/2025 2282,4500 0,34% 2276,9600 2283,7100 2259,9800 68.434.672 270.859.317,10
    29/9/2025 2274,6799 0,62% 2274,8701 2288,2900 2262,8899 15.405.279 86.037.526,16
    26/9/2025 2260,6201 0,36% 2254,3401 2272,0701 2247,8301 23.535.352 116.132.279,39
    25/9/2025 2252,5300 -1,50% 2273,0701 2278,8799 2244,8799 40.127.071 186.901.082,21
    24/9/2025 2286,9099 0,70% 2268,1699 2286,9099 2258,8301 32.034.727 153.914.610,11
    23/9/2025 2271,0500 2,11% 2226,5100 2281,1899 2226,5100 21.691.139 123.154.379,58
    22/9/2025 2224,0901 1,75% 2181,2300 2225,0300 2169,8899 22.243.343 125.937.416,00
    19/9/2025 2185,7500 -0,16% 2204,5400 2204,5400 2176,9199 51.073.213 309.783.102,80
    18/9/2025 2189,2200 0,34% 2191,4900 2206,9099 2183,7800 20.088.330 98.250.572,56
    17/9/2025 2181,7900 -0,95% 2203,5801 2211,3201 2166,8601 36.927.286 181.348.576,17
    16/9/2025 2202,8000 -1,69% 2236,1299 2236,5100 2202,8000 19.196.156 95.573.313,92
    15/9/2025 2240,7000 -0,63% 2254,9700 2267,0601 2236,2500 18.630.027 96.227.519,71
    12/9/2025 2254,9500 1,41% 2229,8799 2254,9500 2228,3501 24.084.628 129.628.381,36
    11/9/2025 2223,6499 0,43% 2211,3601 2231,8401 2204,0901 25.090.699 122.858.054,76
    10/9/2025 2214,0400 1,44% 2189,5000 2214,0400 2185,2300 24.105.405 117.302.283,60
    09/9/2025 2182,6799 0,05% 2187,3401 2201,0601 2173,6001 29.400.545 154.968.545,52
    08/9/2025 2181,5800 -1,03% 2216,9000 2216,9000 2162,4700 17.409.101 96.004.788,25
    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 0,00% 1231,5600 1247,4900 1230,1300 10.270.381 29.503.207,77

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΕΒΑ 9,1500 6,40 % 0,5500 16.756
    ΚΟΡΔΕ 0,4800 5,26 % 0,0240 200
    ΠΡΔ 0,4880 5,17 % 0,0240 1.420
    ΚΕΚΡ 2,0700 4,02 % 0,0800 2.000
    ΣΠΙ 0,6400 3,56 % 0,0220 2.693
    ΕΛΧΑ 3,1900 3,24 % 0,1000 48.349
    ΒΙΟΣΚ 3,0500 3,04 % 0,0900 17.856
    ΑΚΡΙΤ 1,1000 2,80 % 0,0300 2.300
    CENER 14,3600 2,57 % 0,3600 41.174
    ΙΛΥΔΑ 5,7600 2,49 % 0,1400 7.859
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΝΤΟΠΛΕΡ 0,6900 -4,83 % -0,0350 10.256
    ΛΑΝΑΚ 1,4200 -4,05 % -0,0600 2.354
    ΠΛΑΚΡ 14,5000 -3,97 % -0,6000 120
    ΔΡΟΜΕ 0,3300 -3,51 % -0,0120 1.171
    ΦΟΥΝΤΛ 0,9560 -3,43 % -0,0340 54.965
    ΑΤΕΚ 1,6900 -1,17 % -0,0200 1.251
    ΓΚΜΕΖΖ 0,4720 -1,05 % -0,0050 69.135
    ΠΛΑΘ 3,9500 -1,00 % -0,0400 336
    ΦΡΛΚ 4,1100 -0,96 % -0,0400 102
    ΕΛΒΕ 5,3000 -0,93 % -0,0500 50
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9040 -0,43 % -0,0300 7.260.667
    ΕΤΕ 12,8950 1,62 % 0,2050 3.496.151
    ΕΥΡΩΒ 3,4340 1,99 % 0,0670 1.363.391
    MTLN 41,8800 -0,29 % -0,1200 1.129.594
    ΔΕΗ 14,9500 0,54 % 0,0800 1.023.186
    ΑΛΦΑ 3,5290 1,18 % 0,0410 974.415
    ΜΠΕΛΑ 26,8000 -0,52 % -0,1400 883.092
    CENER 14,3600 2,57 % 0,3600 591.872
    ΟΠΑΠ 18,5800 0,98 % 0,1800 430.839
    ΜΟΗ 25,8000 1,18 % 0,3000 387.571
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9040 -0,43 % 1.056.425 7,26εκ.
    ΕΥΡΩΒ 3,4340 1,99 % 396.825 1,36εκ.
    ΑΛΦΑ 3,5290 1,18 % 277.757 974,4χιλ.
    ΕΤΕ 12,8950 1,62 % 272.296 3,50εκ.
    ΙΝΛΟΤ 1,1200 0,90 % 100.775 112,5χιλ.
    ΚΑΙΡΟΜΕΖ 0,4810 0,63 % 81.876 39.511
    ΣΑΝΜΕΖΖ 0,1962 -0,51 % 70.799 13.857
    ΦΒΜΕΖΖ 0,0677 1,96 % 69.802 4.716
    ΓΚΜΕΖΖ 0,4720 -1,05 % 69.135 32.839
    ΔΕΗ 14,9500 0,54 % 68.451 1,02εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΦΟΥΝΤΛ 0,9560 -3,43 % 54.965 0,16 %
    ΜΕΒΑ 9,1500 6,40 % 16.756 0,16 %
    ΧΑΙΔΕ 0,7800 0,00 % 12.650 0,15 %
    ΒΙΟΣΚ 3,0500 3,04 % 17.856 0,10 %
    ΠΕΙΡ 6,9040 -0,43 % 1.056.425 0,08 %
    ΝΤΟΠΛΕΡ 0,6900 -4,83 % 10.256 0,08 %
    ΓΚΜΕΖΖ 0,4720 -1,05 % 69.135 0,08 %
    ΒΟΣΥΣ 2,1400 1,90 % 3.570 0,06 %
    ΙΛΥΔΑ 5,7600 2,49 % 7.859 0,06 %
    ΜΟΤΟ 2,6800 0,00 % 16.131 0,05 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΝΤΟΠΛΕΡ 0,6900 -4,83 % 10.256 7,97 %
    ΑΤΕΚ 1,6900 -1,17 % 1.251 5,92 %
    ΜΕΒΑ 9,1500 6,40 % 16.756 5,81 %
    ΛΑΝΑΚ 1,4200 -4,05 % 2.354 4,93 %
    ΦΟΥΝΤΛ 0,9560 -3,43 % 54.965 4,39 %
    ΣΙΔΜΑ 1,5100 0,67 % 2.600 4,30 %
    ΔΡΟΜΕ 0,3300 -3,51 % 1.171 3,94 %
    ΧΑΙΔΕ 0,7800 0,00 % 12.650 3,85 %
    ΣΠΙ 0,6400 3,56 % 2.693 3,56 %
    ΠΡΔ 0,4880 5,17 % 1.420 3,45 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%