Συνεχης ενημερωση

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

3.975,51

-6,66 (-0,17%)

Άνοιγμα 3.985,03
Υψηλό 3.987,19
Χαμηλό 3.955,13

Όγκος 32.988.419
Τζίρος 212.227.924 €
Πράξεις 50.035

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/9/2025	3975,5100	-0,17%	3985,0300	3987,1899	3955,1299	32.988.419	212.227.924,90
25/9/2025	3982,1699	-1,44%	4023,0500	4023,0500	3978,6001	61.533.645	364.340.639,81
24/9/2025	4040,3601	0,11%	4032,3701	4040,3601	4014,3401	39.588.536	221.772.494,71
23/9/2025	4035,8000	1,00%	4005,8101	4052,3999	4004,2000	31.824.999	204.987.557,57
22/9/2025	3995,8899	0,69%	3967,6799	3998,3101	3951,6101	32.978.992	188.394.121,26
19/9/2025	3968,3401	0,17%	3980,0200	3980,0200	3957,7900	65.928.210	461.410.374,14
18/9/2025	3961,6499	0,39%	3959,7100	3975,4800	3955,9199	27.503.546	176.710.575,39
17/9/2025	3946,4500	-0,69%	3973,7200	3980,1699	3927,0901	44.567.138	254.191.259,89
16/9/2025	3973,7300	-1,18%	4019,3501	4019,3501	3973,6899	27.299.474	178.079.041,06
15/9/2025	4021,3000	-0,25%	4036,1899	4042,8701	4012,3401	27.337.445	157.620.521,57
12/9/2025	4031,3999	1,10%	3998,7400	4031,4900	3995,5300	32.977.684	213.522.243,82
11/9/2025	3987,5601	0,43%	3970,6201	3995,1899	3961,1899	32.304.430	192.691.604,31
10/9/2025	3970,3101	0,84%	3939,4099	3970,3101	3939,4099	31.371.209	195.691.425,87
09/9/2025	3937,3601	-0,14%	3953,0400	3966,9800	3930,3501	38.941.237	228.440.342,72
08/9/2025	3942,8100	-0,28%	3968,0000	3975,1800	3918,1200	25.574.850	157.322.411,25
05/9/2025	3953,7800	-0,47%	3978,0000	3986,2400	3931,1299	26.652.958	154.797.908,11
04/9/2025	3972,2600	0,02%	3983,8501	3986,7900	3950,1499	50.824.958	335.539.961,29
03/9/2025	3971,6001	1,51%	3917,6499	3975,9199	3896,3301	27.280.110	164.052.841,31
02/9/2025	3912,3601	-1,44%	3968,3301	3978,7300	3899,8201	28.919.801	177.066.566,39
01/9/2025	3969,6599	0,48%	3962,2800	3996,2200	3946,3799	26.311.717	132.580.411,71
29/8/2025	3950,8600	-1,06%	3989,9800	3998,2500	3949,2600	37.432.957	193.448.872,35
28/8/2025	3993,0200	-1,28%	4054,2600	4058,3601	3955,7000	34.848.905	211.745.069,30
27/8/2025	4044,7600	-0,33%	4059,5100	4086,3800	4027,3400	40.306.748	218.668.640,14
26/8/2025	4058,1000	-1,87%	4112,9100	4112,9100	4032,8100	78.378.867	451.043.044,23
25/8/2025	4135,3600	0,59%	4121,3600	4156,6300	4117,1100	72.446.163	343.749.194,86
22/8/2025	4111,1400	0,33%	4110,5700	4120,8000	4100,7700	31.936.602	176.877.586,70
21/8/2025	4097,7500	0,00%	4094,1001	4114,0000	4086,0200	29.805.989	167.754.601,04
20/8/2025	4097,8701	0,06%	4085,3701	4107,5298	4070,8301	28.260.588	181.017.741,70
19/8/2025	4095,3799	0,17%	4088,1699	4113,9399	4082,9900	39.138.530	212.317.600,54
18/8/2025	4088,2900	-1,59%	4155,5601	4167,5601	4081,7400	37.080.629	219.418.027,07
14/8/2025	4154,4600	0,12%	4150,3301	4172,2500	4143,1001	29.214.291	182.797.842,44
13/8/2025	4149,6300	0,67%	4130,0300	4152,5700	4109,9700	26.927.122	182.743.451,36
12/8/2025	4122,1800	0,16%	4124,2600	4145,5000	4107,7500	31.132.679	200.663.738,88
11/8/2025	4115,4900	1,74%	4050,6800	4115,5200	4050,6800	30.867.304	197.378.352,91
08/8/2025	4044,9300	0,13%	4038,6500	4057,9100	4026,0400	27.329.037	175.191.718,27
07/8/2025	4039,6200	1,38%	3988,0400	4044,8500	3984,0600	33.183.503	233.207.041,29
06/8/2025	3984,8000	0,23%	3973,7100	3984,8000	3932,4900	38.647.198	266.268.915,55
05/8/2025	3975,6200	1,43%	3932,2100	3975,6400	3919,5500	39.949.837	246.060.945,04
04/8/2025	3919,5600	2,36%	3839,5100	3919,8300	3839,5100	45.195.874	231.257.335,79
01/8/2025	3829,1300	-1,73%	3878,4700	3878,4700	3806,5600	56.710.935	317.437.439,25
31/7/2025	3896,6599	0,89%	3869,3401	3897,8899	3858,0300	36.290.147	236.535.232,92
30/7/2025	3862,1699	0,07%	3864,7800	3864,7800	3836,3701	34.431.308	196.166.092,40
29/7/2025	3859,4000	1,30%	3812,6000	3859,4000	3812,2900	26.822.629	162.143.654,18
28/7/2025	3809,7000	-0,94%	3879,3799	3883,9900	3809,6799	25.064.148	148.891.072,26
25/7/2025	3846,0300	-0,08%	3847,8601	3862,1799	3819,9199	26.652.305	146.887.825,72
24/7/2025	3849,0100	0,16%	3864,3201	3877,3899	3843,0701	34.657.446	183.314.020,15
23/7/2025	3842,7100	0,57%	3837,3600	3884,6100	3831,2900	50.974.808	262.869.891,55
22/7/2025	3820,8601	-1,28%	3847,0400	3847,0400	3805,7200	35.460.101	195.052.438,10
18/7/2025	3870,5300	0,18%	3871,4299	3881,0400	3859,1201	34.034.612	188.028.091,43
17/7/2025	3863,7100	1,20%	3820,8701	3869,2700	3820,8701	48.315.530	267.645.872,71
16/7/2025	3817,9099	-0,12%	3823,3999	3835,1299	3805,6001	38.014.925	220.772.497,29
15/7/2025	3822,4700	0,38%	3823,7100	3836,3701	3810,8799	42.244.319	253.492.106,80
14/7/2025	3808,0100	-0,34%	3796,8501	3809,4199	3778,5200	33.738.186	206.549.942,54
11/7/2025	3820,9900	-0,44%	3830,6799	3830,6799	3809,6599	35.802.040	194.091.435,81
10/7/2025	3837,6899	0,34%	3821,4099	3846,2900	3821,4099	41.831.519	262.304.755,36
09/7/2025	3824,5801	0,78%	3800,1399	3842,3501	3788,4399	50.639.439	286.347.507,74
08/7/2025	3795,0300	1,44%	3738,1699	3795,0300	3732,4800	59.897.881	315.616.076,62
07/7/2025	3741,1201	0,06%	3736,3101	3748,3601	3716,4099	24.656.605	142.385.260,07
04/7/2025	3738,9199	0,15%	3728,1299	3746,8501	3717,5300	32.035.681	175.600.173,14
03/7/2025	3733,3701	1,34%	3697,7100	3733,5100	3688,6299	47.020.871	244.206.327,92
02/7/2025	3683,8301	0,55%	3673,6299	3689,9199	3662,5200	63.733.308	300.511.553,94
01/7/2025	3663,5900	0,92%	3643,2300	3668,7600	3625,6600	48.326.400	248.389.319,87
30/6/2025	3630,3701	-0,28%	3659,6899	3659,9900	3623,2500	33.005.183	211.405.862,74
27/6/2025	3640,6001	-0,30%	3663,0901	3674,8701	3629,5300	23.586.707	160.967.918,86
26/6/2025	3651,4700	0,91%	3621,5400	3666,1599	3621,5400	34.711.376	224.267.592,48
25/6/2025	3618,5601	0,36%	3621,9199	3622,4099	3595,9099	28.071.292	183.975.387,35
24/6/2025	3605,4700	2,71%	3554,0400	3608,1499	3554,0400	66.875.059	328.770.341,24
23/6/2025	3510,4299	1,03%	3456,1399	3510,5601	3443,7700	26.941.005	142.530.770,78
20/6/2025	3474,7600	1,27%	3441,4800	3476,6299	3439,2100	49.443.403	335.236.746,74
19/6/2025	3431,1300	-1,25%	3453,8600	3484,1600	3428,2400	33.774.635	178.296.539,44
18/6/2025	3474,5100	-0,81%	3498,5000	3521,1299	3447,4700	32.652.111	180.671.206,53
17/6/2025	3502,9700	-0,96%	3511,6101	3514,9399	3498,3201	24.094.448	145.560.748,75
16/6/2025	3536,9600	-0,05%	3520,5200	3558,3000	3520,5200	27.398.798	151.070.704,72
13/6/2025	3538,8701	-1,06%	3517,0100	3539,0701	3492,4099	51.625.093	277.117.201,40
12/6/2025	3576,6201	-0,66%	3584,2700	3586,3501	3559,1001	27.772.209	155.687.344,34
11/6/2025	3600,2600	0,62%	3581,3201	3600,6201	3564,2800	29.167.813	167.156.588,41
10/6/2025	3578,0801	0,71%	3559,5801	3578,0801	3538,7600	30.254.167	182.956.399,18
06/6/2025	3552,9500	0,20%	3545,9500	3553,0901	3534,7900	23.178.869	120.934.764,38
05/6/2025	3546,0000	0,23%	3539,1399	3546,2500	3525,1399	40.150.536	224.098.163,77
04/6/2025	3537,7600	0,57%	3533,4199	3541,5100	3523,7700	36.810.668	294.000.675,85
03/6/2025	3517,5901	0,61%	3499,5200	3525,7600	3490,5500	31.297.290	175.268.465,97
02/6/2025	3496,3799	-0,50%	3511,0601	3544,8101	3479,4399	31.793.319	165.829.639,55
30/5/2025	3513,9800	-1,50%	3563,8500	3571,2200	3513,9800	108.331.183	612.995.850,47
29/5/2025	3567,6300	-0,68%	3603,6000	3603,6000	3567,0000	37.018.119	192.728.193,83
28/5/2025	3592,0900	1,42%	3564,3500	3597,4600	3562,8300	103.778.381	435.327.665,59
27/5/2025	3541,7400	0,85%	3511,5300	3542,0100	3508,0500	33.552.447	170.654.322,21
26/5/2025	3511,9500	2,10%	3480,2500	3516,5400	3480,2500	20.576.262	119.264.208,33
23/5/2025	3439,7000	-1,34%	3490,1899	3506,1001	3392,5000	43.314.071	242.790.588,86
22/5/2025	3486,5901	-0,41%	3481,6299	3502,2300	3470,5100	32.292.825	192.711.312,01
21/5/2025	3500,8501	0,45%	3481,6899	3500,8501	3447,9800	40.116.836	211.094.570,59
20/5/2025	3485,0600	1,00%	3457,2600	3493,0700	3444,1600	39.067.043	195.184.119,32
19/5/2025	3450,3999	0,37%	3431,6001	3451,4199	3422,3799	30.290.047	170.419.837,44
16/5/2025	3437,7000	1,03%	3417,5701	3437,7900	3406,0200	29.079.616	166.390.270,17
15/5/2025	3402,6299	-0,29%	3406,6001	3417,8501	3401,0200	32.454.109	146.083.517,29
14/5/2025	3412,3999	0,14%	3400,0701	3413,7100	3393,3501	31.550.685	168.131.107,85
13/5/2025	3407,7900	0,77%	3380,0100	3407,8500	3367,2400	37.825.077	184.762.794,74
12/5/2025	3381,8601	1,40%	3356,0400	3392,9099	3356,0400	43.176.904	222.934.876,92
09/5/2025	3335,2200	1,70%	3291,6299	3338,5901	3290,4900	54.274.880	215.155.516,59
08/5/2025	3279,3401	-0,36%	3300,7300	3307,7300	3277,3101	24.975.839	131.085.511,65
07/5/2025	3291,0801	0,87%	3272,8201	3291,5400	3266,0200	28.334.368	138.729.250,66
06/5/2025	3262,5801	-0,87%	3291,4199	3293,8899	3255,5500	26.046.840	128.007.248,80
05/5/2025	3291,3501	0,51%	3280,1899	3293,2600	3267,2000	18.895.398	96.711.382,22
02/5/2025	3274,6599	1,66%	3251,7100	3274,6599	3247,3601	37.771.157	188.059.087,90
30/4/2025	3221,0601	-0,67%	3249,8201	3269,2000	3207,4099	35.684.325	187.410.952,23
29/4/2025	3242,7600	0,46%	3229,1799	3245,8899	3223,1799	31.395.927	146.798.000,08
28/4/2025	3227,9800	-0,22%	3247,6599	3251,7900	3226,2900	20.681.737	98.782.196,69
25/4/2025	3235,1101	0,00%	3240,2600	3257,7300	3227,3501	21.486.536	131.102.994,59
24/4/2025	3235,1599	0,07%	3223,6101	3240,0400	3215,1599	24.747.097	154.159.019,91
23/4/2025	3232,9600	2,05%	3203,8900	3232,9800	3203,8900	28.794.593	166.022.024,98
22/4/2025	3167,9900	1,83%	3115,7200	3168,0800	3115,7200	28.508.936	138.001.992,87
17/4/2025	3111,2100	-0,79%	3133,7600	3137,5000	3106,7600	18.915.669	100.234.324,77
16/4/2025	3135,9600	-0,08%	3121,1800	3136,5000	3103,5700	23.850.968	117.690.653,31
15/4/2025	3138,3401	1,89%	3093,9600	3138,3401	3093,9600	28.876.923	143.295.165,04
14/4/2025	3080,1499	2,73%	3022,1699	3080,6699	3022,1699	32.067.665	147.884.177,17
11/4/2025	2998,3401	0,01%	2995,4199	3021,5100	2950,8601	43.881.999	180.681.174,33
10/4/2025	2997,9800	3,59%	2896,6001	3132,1899	2896,6001	75.135.114	319.019.692,14
09/4/2025	2894,2200	-2,69%	2939,5701	2939,5701	2833,7700	56.362.682	253.918.884,07
08/4/2025	2974,1100	6,19%	2849,9700	2995,8100	2849,9700	68.698.634	297.248.106,93
07/4/2025	2800,6200	-7,43%	3025,0600	3025,0600	2755,4900	90.455.033	393.529.799,65
04/4/2025	3025,2900	-4,83%	3150,1900	3152,8900	2989,2500	86.644.714	404.236.830,19
03/4/2025	3178,9500	-1,77%	3199,5400	3242,2600	3174,3600	43.309.779	215.707.744,08
02/4/2025	3236,1299	0,62%	3228,9800	3239,1201	3201,5901	27.174.060	130.155.863,91
01/4/2025	3216,1499	0,78%	3200,7000	3237,9900	3200,2100	31.646.282	146.236.676,06
31/3/2025	3191,3301	-2,91%	3254,3601	3254,3601	3182,7900	50.612.086	258.881.234,10
28/3/2025	3286,8601	-0,60%	3299,6201	3313,7900	3283,7500	34.432.098	189.781.127,20
27/3/2025	3306,7400	-0,03%	3291,5701	3313,1201	3283,7400	39.375.345	238.107.016,13
26/3/2025	3307,6699	1,17%	3276,9900	3312,7400	3274,9700	77.958.433	374.805.819,68
24/3/2025	3269,5200	1,81%	3224,4299	3270,2100	3224,4299	40.493.751	187.715.584,84
21/3/2025	3211,2500	-0,33%	3209,7000	3213,5300	3198,5100	118.161.804	462.778.792,59
20/3/2025	3222,0400	0,09%	3218,2000	3230,9300	3197,5900	39.382.675	200.445.247,10
19/3/2025	3219,1299	-0,23%	3224,7500	3224,7500	3200,3501	42.110.972	215.832.884,95
18/3/2025	3226,4800	0,53%	3213,6400	3231,9400	3206,9900	79.311.622	377.771.500,81
17/3/2025	3209,5500	0,15%	3203,3800	3217,7100	3189,1200	22.348.692	106.905.941,27
14/3/2025	3204,6300	1,33%	3163,7600	3205,0300	3163,0600	45.569.010	224.948.927,55
13/3/2025	3162,5000	0,31%	3151,0200	3162,7900	3138,2400	52.446.180	241.210.439,97
12/3/2025	3152,7800	2,58%	3079,0300	3152,7800	3079,0300	65.248.459	253.592.625,92
11/3/2025	3073,5500	-0,22%	3069,4100	3095,5300	3069,4100	45.341.777	209.097.973,48
10/3/2025	3080,3700	0,04%	3084,0500	3089,0000	3064,2500	51.193.022	219.527.313,54
07/3/2025	3079,2600	0,11%	3070,5200	3083,5100	3060,8400	44.425.220	184.753.188,89
06/3/2025	3075,8200	-0,29%	3087,2300	3111,3200	3062,1600	43.257.383	196.571.476,75
05/3/2025	3084,9200	1,76%	3039,8300	3085,3900	3039,8300	116.390.438	369.415.367,21
04/3/2025	3031,5600	-0,35%	3036,1200	3063,5900	3012,7200	69.161.470	295.003.924,85
28/2/2025	3042,2300	0,62%	3010,8500	3044,4000	2998,1200	85.685.878	377.305.402,78
27/2/2025	3023,4300	-0,14%	3011,8900	3025,8500	2991,5600	29.741.995	153.923.318,55
26/2/2025	3027,8200	0,24%	3025,3100	3038,8800	3020,9700	25.223.600	139.506.361,36
25/2/2025	3020,7000	-0,47%	3023,4300	3031,1900	3015,7200	76.012.965	363.542.324,76
24/2/2025	3034,9900	-0,88%	3065,6800	3065,8500	3027,1900	47.138.478	251.163.049,34
21/2/2025	3061,8600	0,04%	3054,8000	3072,4000	3054,8000	27.820.295	147.367.413,04
20/2/2025	3060,7200	0,23%	3041,0100	3062,0000	3035,8100	23.413.380	117.078.844,61
19/2/2025	3053,5700	-0,71%	3074,2700	3083,8900	3047,7800	30.210.320	146.413.541,18
18/2/2025	3075,5600	0,64%	3059,2500	3075,5700	3035,1000	29.615.471	141.280.790,63
17/2/2025	3055,9100	0,67%	3037,4000	3056,2200	3024,3800	20.461.250	93.491.631,94
14/2/2025	3035,6100	0,21%	3030,2200	3035,6100	3016,5100	21.704.682	111.306.745,63
13/2/2025	3029,3300	2,49%	2964,3200	3029,3500	2963,1000	46.005.250	208.013.764,09
12/2/2025	2955,6700	0,85%	2934,4000	2955,7600	2933,8300	33.047.276	148.406.404,29
11/2/2025	2930,8500	-0,19%	2932,6900	2941,9600	2926,8700	19.423.206	98.332.253,16
10/2/2025	2936,4800	-0,38%	2946,6100	2946,6100	2926,3100	22.827.721	112.373.457,70
07/2/2025	2947,7000	0,86%	2922,0000	2947,7000	2922,0000	23.983.017	128.370.151,84
06/2/2025	2922,4500	1,79%	2880,8800	2922,4500	2880,8800	28.352.135	145.649.131,40
05/2/2025	2871,1000	-0,23%	2878,4500	2879,6300	2865,7100	20.057.370	97.304.480,39
04/2/2025	2877,6699	0,88%	2862,2500	2879,8701	2862,2500	34.328.068	139.035.567,48
03/2/2025	2852,4700	-2,70%	2894,0300	2895,9600	2848,6400	42.959.819	179.044.422,38
31/1/2025	2931,5901	-0,09%	2938,9399	2946,1399	2931,5901	23.776.736	124.955.000,21
30/1/2025	2934,2500	0,30%	2929,7800	2934,3999	2905,1699	21.379.396	104.190.596,32
29/1/2025	2925,3800	0,03%	2927,7100	2940,1800	2922,5400	24.897.785	115.426.578,83
28/1/2025	2924,6001	0,37%	2912,6599	2931,2900	2912,6599	24.443.579	126.554.806,28
27/1/2025	2913,7400	-0,28%	2910,2200	2920,2600	2892,9199	21.297.925	100.253.535,12
24/1/2025	2921,7900	0,95%	2898,0500	2931,8000	2898,0500	27.834.019	121.065.344,78
23/1/2025	2894,2300	-0,07%	2897,5300	2906,4600	2888,9600	115.088.488	324.707.711,78
22/1/2025	2896,2400	-0,57%	2912,9099	2916,3101	2895,3101	28.965.416	132.584.454,19
21/1/2025	2912,8900	0,56%	2897,8600	2913,3300	2893,6000	19.978.011	107.034.621,46
20/1/2025	2896,5901	0,46%	2885,6299	2896,6599	2883,1101	25.229.781	152.912.288,95
17/1/2025	2883,4600	1,18%	2850,6101	2883,4600	2850,6101	38.677.939	181.713.887,44
16/1/2025	2849,7200	0,24%	2851,3899	2855,0000	2840,2500	24.355.736	113.567.724,69
15/1/2025	2842,8201	0,67%	2826,1299	2843,3701	2822,2100	25.912.897	123.319.337,96
14/1/2025	2823,7800	0,19%	2826,2900	2834,4500	2818,9700	22.914.254	112.930.994,09
13/1/2025	2818,3000	-0,90%	2835,1599	2835,1599	2813,5601	27.111.047	114.100.801,48
10/1/2025	2843,8600	-0,48%	2854,5500	2863,9400	2843,8600	28.258.504	123.120.053,15
09/1/2025	2857,4700	0,30%	2847,0801	2858,6699	2837,1899	34.278.343	141.072.821,63
08/1/2025	2849,0500	-0,01%	2846,4099	2854,2800	2832,7300	39.387.868	157.286.273,51
07/1/2025	2849,3101	1,33%	2818,1599	2849,9099	2810,0100	43.292.449	163.195.722,28
03/1/2025	2811,8999	0,39%	2803,0801	2819,5300	2789,2300	20.513.905	79.682.089,08
02/1/2025	2800,8401	0,77%	2780,6499	2800,8401	2779,6599	15.340.662	74.379.241,56
31/12/2024	2779,4399	0,92%	2756,8799	2779,4399	2756,8799	16.906.515	69.716.894,84
30/12/2024	2754,1800	-0,07%	2754,5400	2764,6200	2751,4300	20.112.134	78.898.386,10
27/12/2024	2756,1900	0,59%	2741,5400	2759,9500	2736,5600	14.901.994	68.583.108,20
23/12/2024	2740,0900	-0,19%	2748,4300	2758,2300	2740,0700	16.331.184	84.790.600,74
20/12/2024	2745,3600	-0,26%	2745,6300	2752,1100	2733,2600	55.003.136	513.939.532,18
19/12/2024	2752,5000	0,04%	2726,1400	2752,5000	2722,1800	19.448.954	91.329.437,47
18/12/2024	2751,3600	0,20%	2747,8200	2756,1900	2745,4600	45.463.444	152.574.547,83
17/12/2024	2745,9300	-0,80%	2766,3400	2769,1600	2743,1600	24.372.991	119.389.644,19
16/12/2024	2768,0000	-0,33%	2768,2300	2772,7300	2756,2600	28.655.520	115.348.239,66
13/12/2024	2777,1600	0,36%	2768,3100	2779,2700	2768,3100	20.806.896	92.041.655,11
12/12/2024	2767,1600	0,44%	2753,6100	2771,0900	2753,6100	30.652.121	135.184.956,25
11/12/2024	2755,0000	-0,08%	2750,1500	2761,7700	2749,5100	21.163.954	137.802.728,56
10/12/2024	2757,2900	-0,42%	2762,7000	2775,0700	2757,2900	32.374.868	140.879.542,22
09/12/2024	2768,9100	0,58%	2741,9300	2769,2800	2741,9300	32.357.479	139.368.508,23
06/12/2024	2752,9700	0,05%	2749,5500	2760,9400	2744,7700	30.764.143	113.550.196,84
05/12/2024	2751,6100	1,32%	2721,6900	2754,7500	2720,0000	50.571.713	171.519.788,43
04/12/2024	2715,6599	0,53%	2702,6299	2717,9299	2698,9600	31.978.985	139.281.562,27
03/12/2024	2701,3600	0,34%	2701,9900	2713,4700	2690,6300	31.111.746	134.589.924,16
02/12/2024	2692,1200	2,21%	2644,8200	2696,0300	2644,8200	35.500.583	122.768.582,85
29/11/2024	2633,8201	-0,74%	2650,0000	2658,2800	2633,8201	26.338.519	95.415.555,18
28/11/2024	2653,3799	0,01%	2655,1399	2665,8000	2646,8899	96.131.353	1.725.685.969,90
27/11/2024	2652,9900	-0,31%	2662,8501	2667,9800	2639,7000	20.490.996	85.895.732,40
26/11/2024	2661,3501	0,13%	2661,7700	2669,3601	2648,8101	13.849.198	62.802.980,55
25/11/2024	2657,8501	0,33%	2652,0701	2666,3101	2647,1101	40.577.925	205.510.617,65
22/11/2024	2649,1101	0,28%	2645,8000	2653,4700	2628,3301	19.854.923	94.472.097,36
21/11/2024	2641,6599	0,94%	2618,6799	2644,8201	2608,7500	15.889.615	81.170.902,32
20/11/2024	2617,0300	1,31%	2594,5200	2625,7100	2594,5200	19.084.782	98.351.772,21
19/11/2024	2583,2300	-1,85%	2631,9500	2641,4700	2570,4399	35.362.591	156.462.444,98
18/11/2024	2631,8500	-0,81%	2646,0000	2648,1400	2611,5400	29.343.493	119.175.229,74
15/11/2024	2653,4600	-0,96%	2673,7200	2673,7200	2652,2500	33.592.792	127.468.803,67
14/11/2024	2679,2200	-0,14%	2682,7900	2685,8401	2673,4900	32.756.448	139.449.909,10
13/11/2024	2683,0200	-0,80%	2699,8000	2704,4099	2674,4600	36.870.593	142.593.251,97
12/11/2024	2704,5500	0,18%	2695,6201	2710,9299	2687,7500	38.164.037	146.906.185,81
11/11/2024	2699,8100	1,08%	2675,2900	2699,8100	2675,2900	37.971.446	123.851.096,86
08/11/2024	2670,9500	0,33%	2662,0500	2676,0601	2662,0500	43.096.577	136.132.072,56
07/11/2024	2662,2100	0,00%	2662,7400	2670,2000	2655,1599	19.719.331	96.680.693,15
06/11/2024	2662,3401	0,64%	2670,4199	2692,9900	2657,7000	34.608.634	148.777.562,68
05/11/2024	2645,4900	0,65%	2630,7500	2645,6201	2630,3701	29.195.467	124.660.384,07
04/11/2024	2628,4700	0,21%	2621,0400	2631,1899	2618,9800	15.313.506	66.248.141,79
01/11/2024	2622,9800	0,57%	2610,5300	2633,3701	2610,5300	27.553.983	111.200.905,75
31/10/2024	2608,2400	0,06%	2607,1299	2626,6001	2600,0901	32.630.796	147.343.455,74
30/10/2024	2606,6299	-1,38%	2645,3201	2646,1399	2597,9700	31.209.098	133.219.988,91
29/10/2024	2643,1399	0,79%	2636,1101	2659,2300	2636,1101	51.639.088	180.389.894,49
25/10/2024	2622,5200	-0,88%	2644,1399	2649,4700	2617,1799	27.926.751	128.999.341,13
24/10/2024	2645,8101	-0,32%	2652,3999	2670,5500	2638,2300	30.375.187	120.034.136,04
23/10/2024	2654,3899	-0,53%	2675,6001	2678,5400	2651,0801	30.899.176	117.225.232,85
22/10/2024	2668,5500	-1,67%	2713,0801	2717,9299	2667,3401	30.538.748	131.154.837,05
21/10/2024	2713,9500	-0,34%	2718,2900	2726,0000	2701,7800	16.500.308	81.706.283,61
18/10/2024	2723,1001	0,34%	2714,8401	2724,7800	2714,8401	20.242.535	120.015.404,34
17/10/2024	2713,8701	0,60%	2693,8899	2713,8701	2693,8899	21.310.293	110.246.169,62
16/10/2024	2697,6699	0,45%	2683,3999	2698,7700	2679,9399	20.156.740	93.592.843,98
15/10/2024	2685,6899	0,87%	2665,2000	2686,1001	2664,8301	20.267.374	103.556.533,66
14/10/2024	2662,5901	-0,37%	2680,8701	2686,5400	2661,2400	16.441.877	79.481.075,27
11/10/2024	2672,5601	0,37%	2663,3101	2673,7700	2657,3601	24.088.233	109.572.833,12
10/10/2024	2662,8101	-0,54%	2678,7000	2682,9800	2662,7100	23.249.768	106.027.680,38
09/10/2024	2677,2700	-0,56%	2695,2800	2698,9600	2675,5800	42.266.109	203.820.212,03
08/10/2024	2692,3899	-0,17%	2691,1001	2692,6299	2676,5200	23.815.149	98.236.755,00
07/10/2024	2696,9900	-0,57%	2708,0200	2717,7800	2694,4600	34.775.111	187.679.176,29
04/10/2024	2712,3800	1,37%	2676,4400	2712,6800	2676,4400	33.497.004	162.218.436,16
03/10/2024	2675,6499	-0,73%	2686,8501	2692,3000	2671,4600	118.935.954	808.213.169,92
02/10/2024	2695,2500	-1,26%	2715,3000	2715,3000	2686,0500	46.351.755	194.733.265,98
01/10/2024	2729,6299	-0,34%	2743,4399	2752,4299	2729,6299	20.458.596	104.413.015,42
30/9/2024	2738,8101	-1,14%	2766,9399	2771,9900	2737,2800	27.769.227	132.486.253,74
27/9/2024	2770,5000	-0,17%	2775,6001	2781,1499	2764,9600	26.333.204	124.882.882,55
26/9/2024	2775,3401	0,63%	2758,5601	2781,7600	2758,5601	27.796.745	137.887.077,83
25/9/2024	2757,9900	0,55%	2741,5200	2757,9900	2733,6201	19.737.876	110.811.109,65
24/9/2024	2742,9700	0,80%	2726,4600	2743,3601	2726,2800	30.278.682	142.846.574,59
23/9/2024	2721,1399	1,22%	2687,7300	2724,1599	2682,2400	38.577.719	125.270.193,02
20/9/2024	2688,4300	-0,22%	2696,6700	2701,7200	2684,1700	49.061.740	208.112.013,02
19/9/2024	2694,4700	0,63%	2682,3900	2694,5300	2672,5700	25.367.689	124.160.601,27
18/9/2024	2677,7000	-0,72%	2693,5500	2703,8899	2674,5801	12.712.725	67.880.140,80
17/9/2024	2697,1001	0,43%	2689,6299	2697,1001	2680,8201	24.384.383	97.280.989,92
16/9/2024	2685,4399	0,31%	2677,4900	2685,4399	2667,0400	15.751.284	70.539.042,52
13/9/2024	2677,2000	0,88%	2660,3201	2677,7100	2651,3899	19.787.806	78.207.888,34
12/9/2024	2653,9500	-0,47%	2676,3899	2688,3999	2650,6799	31.987.769	127.939.777,60
11/9/2024	2666,4600	-0,88%	2689,5300	2697,3301	2664,6299	18.752.990	84.027.706,89
10/9/2024	2690,1499	-0,56%	2714,7000	2718,7700	2690,0901	19.227.772	88.758.262,84
09/9/2024	2705,3601	-0,60%	2719,1599	2722,3201	2705,3601	12.087.071	55.936.008,08
06/9/2024	2721,7000	-0,24%	2716,2500	2722,9299	2711,3799	14.881.635	73.179.149,64
05/9/2024	2728,1700	0,75%	2715,6800	2731,4700	2715,6800	18.496.239	104.112.189,97
04/9/2024	2707,8701	-0,71%	2707,9600	2708,6399	2691,0400	20.460.057	97.007.691,61
03/9/2024	2727,2800	-0,01%	2728,0000	2735,4500	2724,2600	15.885.943	84.177.195,03
02/9/2024	2727,4400	1,05%	2702,1900	2727,5100	2700,7900	16.356.755	80.668.390,15
30/8/2024	2699,1799	0,30%	2694,3899	2699,4500	2686,7300	50.341.958	376.551.859,35
29/8/2024	2691,1001	0,11%	2688,8899	2694,4800	2678,8401	20.044.943	87.534.807,85
28/8/2024	2688,1899	-0,50%	2704,5100	2714,8799	2687,4900	17.764.733	84.781.292,40
27/8/2024	2701,5901	-0,36%	2716,2900	2730,2100	2701,3000	11.666.320	67.366.021,92
26/8/2024	2711,4100	0,35%	2702,7200	2713,6500	2697,0400	14.163.820	62.365.375,11
23/8/2024	2701,8301	-0,24%	2715,5901	2718,3999	2701,1899	13.614.858	72.019.152,60
22/8/2024	2708,4399	0,26%	2699,8301	2708,7200	2695,5200	17.232.055	75.433.826,95
21/8/2024	2701,4399	0,49%	2687,5500	2705,3000	2687,5500	14.085.919	68.973.467,30
20/8/2024	2688,1899	-0,47%	2702,7900	2705,4399	2679,3899	14.877.798	65.852.845,17
19/8/2024	2700,9600	0,03%	2700,5200	2709,3701	2693,7300	10.825.665	52.062.873,10
16/8/2024	2700,1699	0,62%	2696,7200	2712,9900	2696,7200	22.067.764	108.652.579,05
14/8/2024	2683,5200	1,42%	2656,1599	2684,4700	2656,1599	20.143.575	95.963.084,56
13/8/2024	2646,0400	0,36%	2636,7100	2648,7600	2629,9100	15.101.376	81.591.289,17
12/8/2024	2636,6699	1,08%	2611,1001	2640,0100	2611,1001	15.214.909	68.167.527,77
09/8/2024	2608,5901	0,06%	2622,4800	2629,9500	2607,7200	13.494.661	73.540.717,32
08/8/2024	2606,9800	-0,85%	2618,2600	2619,0500	2593,4199	19.344.301	96.733.463,64
07/8/2024	2629,2900	1,94%	2594,4600	2638,8000	2594,4600	20.836.967	104.170.484,06
06/8/2024	2579,3000	1,98%	2557,1101	2609,1299	2556,0200	37.532.279	158.295.341,44
05/8/2024	2529,2400	-6,27%	2691,5801	2692,8701	2490,6599	52.720.837	230.469.502,73
02/8/2024	2698,3201	-2,95%	2745,5400	2745,5400	2697,2000	27.072.966	122.032.614,51
01/8/2024	2780,4399	-0,23%	2785,2100	2789,0601	2760,7100	24.243.491	97.451.627,38
31/7/2024	2786,9600	1,21%	2759,4500	2786,9600	2759,4500	27.311.475	130.944.827,21
30/7/2024	2753,5701	-0,51%	2768,4800	2769,2100	2753,5100	12.718.001	82.115.070,00
29/7/2024	2767,8101	0,39%	2764,7100	2769,3799	2758,0100	13.640.440	66.435.131,05
26/7/2024	2757,0300	0,45%	2744,3000	2758,4500	2743,8899	22.161.270	142.493.453,69
25/7/2024	2744,6001	0,02%	2739,3201	2744,6001	2719,2900	21.202.657	94.821.170,03
24/7/2024	2744,0400	-0,91%	2760,8200	2760,8200	2744,0200	21.074.689	87.713.865,27
23/7/2024	2769,3000	-0,15%	2772,5300	2782,9700	2768,5500	17.064.460	78.837.951,83
22/7/2024	2773,4199	1,36%	2742,3101	2775,0701	2742,3101	21.133.384	94.297.427,22
19/7/2024	2736,2000	0,46%	2716,6499	2736,2300	2708,6699	17.335.472	75.525.670,44
18/7/2024	2723,7800	0,75%	2708,4600	2726,1200	2703,2100	19.845.055	105.670.985,47
17/7/2024	2703,5701	-0,17%	2706,2000	2713,0400	2688,0601	16.204.130	89.313.111,77
16/7/2024	2708,1899	-0,62%	2716,1599	2718,3501	2701,9399	16.854.937	97.267.963,41
15/7/2024	2725,1499	0,00%	2716,6299	2731,2900	2715,1499	22.583.036	100.938.596,81

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	1,1100	6,73 %	0,0700	1
ΙΛΥΔΑ	3,6800	3,37 %	0,1200	17.965
AKTR	8,4400	3,05 %	0,2500	316.635
ΙΝΤΚΑ	3,5300	2,92 %	0,1000	483.664
ΔΡΟΜΕ	0,3800	2,43 %	0,0090	15.961
ΒΙΟ	7,4400	2,34 %	0,1700	258.648
ΛΑΒΙ	0,8370	2,20 %	0,0180	151.806
ΟΡΙΛΙΝΑ	0,8220	1,99 %	0,0160	26.981
ΠΕΙΡ	7,2800	1,96 %	0,1400	2.832.611
ΕΚΤΕΡ	2,2150	1,84 %	0,0400	78.733

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9300	-7,66 %	-0,1600	193.923
ΦΑΙΣ	3,4400	-5,36 %	-0,1950	253.012
ΠΡΔ	0,4700	-5,24 %	-0,0260	90.851
ΑΣΚΟ	3,8200	-4,74 %	-0,1900	35.035
ΛΟΥΛΗ	3,7300	-4,11 %	-0,1600	22.600
ΓΚΜΕΖΖ	0,5120	-3,94 %	-0,0210	177.697
ΠΑΙΡ	1,0850	-3,56 %	-0,0400	2.000
ΒΙΟΚΑ	1,9300	-3,50 %	-0,0700	48.659
ΙΚΤΙΝ	0,4255	-3,30 %	-0,0145	207.124
ΜΠΕΛΑ	29,1000	-2,81 %	-0,8400	595.569

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5620	0,34 %	0,0120	33.180.610
ΕΤΕ	12,0700	-0,66 %	-0,0800	26.900.247
ΕΥΡΩΒ	3,2800	-0,30 %	-0,0100	26.113.775
MTLN	47,1200	-2,20 %	-1,0600	25.650.075
ΠΕΙΡ	7,2800	1,96 %	0,1400	20.418.890
ΜΠΕΛΑ	29,1000	-2,81 %	-0,8400	17.381.178
BOCHGR	7,9600	1,27 %	0,1000	8.555.703
ΟΠΑΠ	19,8700	-0,95 %	-0,1900	8.275.546
ΔΕΗ	14,0800	0,21 %	0,0300	5.649.882
ΟΤΕ	16,2000	-1,16 %	-0,1900	5.537.142

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5620	0,34 %	9.327.668	33,18εκ.
ΕΥΡΩΒ	3,2800	-0,30 %	7.962.839	26,11εκ.
ΠΕΙΡ	7,2800	1,96 %	2.832.611	20,42εκ.
ΕΤΕ	12,0700	-0,66 %	2.219.991	26,90εκ.
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	998,5χιλ.
ΦΒΜΕΖΖ	0,0691	-2,54 %	1.833.954	127,6χιλ.
ΙΝΛΟΤ	1,2760	-0,31 %	1.727.168	2,19εκ.
BOCHGR	7,9600	1,27 %	1.074.578	8,56εκ.
ΜΠΕΛΑ	29,1000	-2,81 %	595.569	17,38εκ.
ΑΔΜΗΕ	3,1200	0,16 %	554.683	1,73εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4800	0,41 %	412.499	1,51 %
ΕΧΑΕ	6,4300	-1,08 %	474.111	0,79 %
ΕΛΤΟΝ	1,9300	-7,66 %	193.923	0,73 %
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	0,68 %
ΙΝΤΚΑ	3,5300	2,92 %	483.664	0,58 %
ΦΑΙΣ	3,4400	-5,36 %	253.012	0,55 %
ΚΥΡΙΟ	1,9500	0,00 %	38.907	0,51 %
EIS	1,2800	-0,62 %	71.282	0,46 %
ΜΠΕΛΑ	29,1000	-2,81 %	595.569	0,44 %
ΑΛΦΑ	3,5620	0,34 %	9.327.668	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	8,17 %
ΒΟΣΥΣ	2,6200	0,77 %	3.500	7,69 %
ΕΛΤΟΝ	1,9300	-7,66 %	193.923	7,66 %
ΦΑΙΣ	3,4400	-5,36 %	253.012	7,57 %
ΒΙΟΚΑ	1,9300	-3,50 %	48.659	7,50 %
ΝΤΟΠΛΕΡ	0,6850	0,74 %	26.005	7,35 %
ΚΟΡΔΕ	0,4800	-1,23 %	8.767	7,20 %
ΙΑΤΡ	2,0800	-2,35 %	11.233	7,04 %
ΠΡΔ	0,4700	-5,24 %	90.851	6,05 %
ΕΥΑΠΣ	3,7700	-0,79 %	29.050	5,79 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%