Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.035,21 -1,46 -30,15  Τζίρος: 364,34 εκ€

Συνεχης ενημερωση

    FTSE/ΧΑ LARGE CAP (FTSE)

    5.134,04

    -76,86 (-1,47%)

    • Άνοιγμα 5.185,60
    • Υψηλό 5.185,60
    • Χαμηλό 5.127,85
    • Όγκος 55.979.545
    • Τζίρος 348.541.177 €
    • Πράξεις 43.825
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    11/7/2024 3513,9000 0,01% 3519,2700 3528,0900 3506,6300 12.093.484 77.617.567,25
    10/7/2024 3513,5901 -0,63% 3536,7300 3536,7300 3503,6599 13.541.838 81.503.152,22
    09/7/2024 3535,8799 -0,12% 3533,3601 3561,1001 3530,7600 15.074.658 94.388.422,41
    08/7/2024 3540,2200 0,66% 3513,3701 3540,2200 3502,8701 18.022.060 90.215.449,99
    05/7/2024 3517,0400 0,42% 3504,7800 3518,9700 3500,7200 9.440.286 48.804.562,45
    04/7/2024 3502,2600 0,97% 3472,3701 3502,2600 3457,9099 11.084.047 56.673.031,43
    03/7/2024 3468,4900 1,35% 3446,5701 3468,4900 3429,9199 16.950.512 78.814.202,17
    02/7/2024 3422,4100 -1,03% 3436,7400 3451,5300 3421,5400 14.526.396 72.122.828,68
    01/7/2024 3457,9900 1,65% 3416,1300 3465,7300 3416,1300 27.579.948 110.283.981,29
    28/6/2024 3401,8300 0,31% 3392,0700 3424,7000 3392,0700 34.505.271 131.548.321,25
    27/6/2024 3391,1799 -0,42% 3409,3701 3420,2900 3391,1799 26.902.452 112.063.751,00
    26/6/2024 3405,3201 -1,08% 3432,4800 3437,2500 3388,6399 38.924.010 156.136.736,04
    25/6/2024 3442,4900 -0,16% 3454,4800 3479,2900 3441,6599 32.321.341 139.955.387,12
    20/6/2024 3447,9099 -0,22% 3472,4600 3479,6899 3415,1699 21.750.407 147.693.867,85
    19/6/2024 3455,4399 0,25% 3447,9700 3461,4800 3436,8999 14.066.211 80.161.540,42
    18/6/2024 3446,8601 1,21% 3410,7500 3451,3701 3410,7500 25.787.266 100.506.639,07
    17/6/2024 3405,7100 -0,17% 3426,5200 3444,8401 3380,6799 21.305.194 83.112.683,59
    14/6/2024 3411,3501 -2,45% 3497,9099 3505,2200 3409,6599 31.400.561 128.109.082,71
    13/6/2024 3497,0801 -0,85% 3532,9800 3543,0701 3496,3999 16.471.990 75.208.248,83
    12/6/2024 3527,0901 0,23% 3520,3401 3551,4199 3514,3301 22.745.246 97.639.558,48
    11/6/2024 3518,9600 -0,76% 3555,7700 3582,5801 3518,9600 16.107.775 79.092.647,38
    10/6/2024 3546,0000 0,15% 3503,2200 3555,8201 3489,2400 14.702.221 71.775.905,31
    07/6/2024 3540,6700 0,58% 3527,5900 3548,5500 3514,1800 19.482.597 84.997.868,37
    06/6/2024 3520,1300 0,80% 3520,1800 3547,3100 3520,1300 30.217.706 119.544.973,28
    05/6/2024 3492,1201 1,49% 3459,7700 3497,6699 3441,0801 19.916.028 107.021.839,46
    04/6/2024 3440,8899 -1,61% 3492,3999 3495,1001 3440,8899 16.676.696 91.613.104,10
    03/6/2024 3497,3101 1,26% 3469,6101 3519,7400 3469,6101 17.258.574 77.830.583,06
    31/5/2024 3453,8701 -0,83% 3487,6399 3487,7100 3453,8701 69.084.983 330.667.540,45
    30/5/2024 3482,7000 -0,24% 3499,0200 3512,2700 3470,0100 26.049.487 110.557.627,14
    29/5/2024 3491,1600 -2,26% 3567,6900 3568,7700 3491,1600 25.848.254 116.357.245,68
    28/5/2024 3571,8601 -0,79% 3605,9600 3614,2800 3568,9500 15.743.187 86.603.157,76
    27/5/2024 3600,4000 0,54% 3589,7700 3628,8900 3588,4700 11.032.724 73.185.033,08
    24/5/2024 3581,1299 -0,24% 3566,5701 3592,7200 3560,4299 14.474.703 79.990.105,08
    23/5/2024 3589,7400 -0,01% 3593,8799 3607,6299 3580,8301 12.896.653 86.135.073,06
    22/5/2024 3590,1599 -1,42% 3633,8401 3640,5801 3586,1399 28.369.424 417.081.566,30
    21/5/2024 3642,0300 -0,44% 3662,0200 3662,0200 3638,2500 27.836.327 145.877.645,90
    20/5/2024 3658,1299 1,01% 3642,5200 3665,5000 3637,0400 20.811.940 94.947.379,13
    17/5/2024 3621,5400 0,06% 3621,3100 3660,1700 3611,2300 28.479.428 113.859.679,80
    16/5/2024 3619,4600 0,05% 3625,8401 3627,3201 3603,6599 29.188.780 111.954.437,30
    15/5/2024 3617,4800 1,57% 3572,8600 3620,0300 3572,8600 19.452.901 96.872.801,72
    14/5/2024 3561,6101 -0,33% 3568,5300 3576,6001 3553,8000 16.655.113 96.346.787,20
    13/5/2024 3573,2500 -0,70% 3598,2700 3604,3601 3559,4700 20.043.531 101.929.446,98
    10/5/2024 3598,4399 0,36% 3594,7400 3606,2800 3588,9600 18.319.538 97.919.458,14
    09/5/2024 3585,5601 0,08% 3586,8401 3589,5200 3561,3601 29.913.892 260.085.909,97
    08/5/2024 3582,5701 1,67% 3560,3101 3589,3201 3560,3101 38.423.032 191.046.999,04
    02/5/2024 3523,7700 -0,30% 3508,2300 3546,7800 3508,2300 23.364.534 104.336.652,92
    29/4/2024 3534,5000 -0,26% 3538,6001 3542,0601 3513,8301 18.437.963 96.257.854,86
    26/4/2024 3543,8600 1,26% 3508,3700 3545,1800 3508,3700 24.965.134 112.948.458,06
    25/4/2024 3499,6599 -0,95% 3521,3401 3535,3701 3499,6599 31.060.510 130.024.560,40
    24/4/2024 3533,1900 0,06% 3535,6900 3570,3600 3527,0200 41.032.237 159.205.974,71
    23/4/2024 3531,1101 2,19% 3464,1399 3531,1101 3464,1399 29.322.421 144.039.073,16
    22/4/2024 3455,3301 2,26% 3398,7300 3455,3301 3398,7300 17.672.244 90.077.111,21
    19/4/2024 3378,8501 0,81% 3325,8000 3388,4900 3325,8000 18.524.538 113.897.581,49
    18/4/2024 3351,7000 1,20% 3320,8799 3351,7000 3320,8799 18.069.788 105.145.950,91
    17/4/2024 3311,9800 0,46% 3306,4500 3330,6799 3299,8501 24.962.006 113.598.803,60
    16/4/2024 3296,7900 -2,25% 3337,5900 3343,6200 3296,7900 29.891.299 141.342.528,21
    15/4/2024 3372,5500 -0,68% 3350,9600 3390,3101 3334,0500 26.885.388 134.959.177,25
    12/4/2024 3395,7400 -1,07% 3439,7100 3454,5701 3380,8501 20.163.119 113.124.052,28
    11/4/2024 3432,5200 -0,24% 3441,3201 3444,3000 3422,3999 14.661.882 88.404.448,57
    10/4/2024 3440,6900 0,26% 3444,0000 3452,3400 3421,3700 23.774.746 123.046.391,54
    09/4/2024 3431,9200 1,69% 3378,4400 3437,2800 3373,7800 25.846.582 107.886.979,01
    08/4/2024 3374,7500 1,39% 3333,2700 3381,6399 3333,2700 22.770.500 100.256.042,36
    05/4/2024 3328,6001 -0,22% 3317,2400 3331,2600 3280,8401 19.419.147 91.850.620,93
    04/4/2024 3335,8799 0,21% 3328,9700 3356,8601 3312,5601 22.954.557 105.279.179,74
    03/4/2024 3328,7300 -0,74% 3351,7000 3361,1001 3319,6899 23.226.581 109.950.134,00
    02/4/2024 3353,6500 -1,95% 3409,6400 3425,5500 3345,1700 21.449.599 104.365.306,38
    28/3/2024 3420,4099 0,40% 3404,2100 3429,1001 3398,2300 22.517.186 99.173.758,24
    27/3/2024 3406,8300 -0,42% 3422,9000 3444,9800 3404,4100 19.428.227 86.503.161,35
    26/3/2024 3421,3100 -0,38% 3425,2800 3437,7400 3417,0500 30.402.128 123.480.760,49
    22/3/2024 3434,2100 -0,57% 3443,7700 3449,5300 3430,0800 18.016.499 84.926.927,12
    21/3/2024 3453,9199 1,08% 3439,6399 3459,2800 3429,0901 29.997.942 118.111.754,24
    20/3/2024 3416,9700 1,12% 3376,6399 3421,4900 3375,4199 32.279.170 128.675.284,07
    19/3/2024 3379,2100 -1,46% 3413,2400 3413,8401 3377,8401 33.215.990 169.807.020,16
    15/3/2024 3429,2000 0,28% 3430,4299 3440,9199 3410,2500 67.308.153 319.744.748,01
    14/3/2024 3419,4700 1,29% 3385,7900 3420,3799 3369,1599 38.443.609 180.446.576,48
    13/3/2024 3375,7800 0,21% 3376,7600 3399,4800 3371,8999 38.173.880 159.141.968,44
    12/3/2024 3368,5701 0,09% 3375,4700 3386,6001 3347,6599 42.575.768 168.605.358,55
    11/3/2024 3365,6200 -2,68% 3456,1700 3458,6500 3365,6200 66.022.749 269.958.053,80
    08/3/2024 3458,1399 0,22% 3443,7000 3466,3999 3437,3401 26.363.822 111.706.725,23
    07/3/2024 3450,4500 -0,70% 3480,7800 3485,1300 3435,2500 323.998.212 1.314.028.322,91
    06/3/2024 3474,7900 0,18% 3464,4299 3480,0801 3460,1399 23.417.907 103.103.280,21
    05/3/2024 3468,6000 -0,64% 3485,3900 3495,5200 3468,6000 18.992.144 102.292.433,60
    04/3/2024 3490,8301 1,05% 3464,3301 3495,3000 3464,3301 20.430.998 91.164.367,77
    01/3/2024 3454,6600 -0,25% 3458,2600 3468,9100 3449,6800 14.045.550 75.799.126,53
    29/2/2024 3463,3501 1,30% 3421,2900 3463,3501 3421,2900 27.230.248 158.828.904,14
    28/2/2024 3418,9399 -0,36% 3426,5400 3438,8501 3392,6899 15.255.189 78.800.685,76
    27/2/2024 3431,2800 -0,03% 3428,8799 3444,0801 3414,6699 14.422.574 73.498.484,12
    26/2/2024 3432,2900 -0,01% 3430,4700 3437,2200 3426,0300 11.438.666 57.833.734,87
    23/2/2024 3432,5900 -0,42% 3454,2500 3456,5200 3429,0900 24.119.153 97.096.101,62
    22/2/2024 3447,2100 -0,08% 3463,2200 3475,7400 3442,1599 18.228.065 92.388.584,84
    21/2/2024 3450,1101 -0,41% 3452,3899 3456,6799 3435,6399 27.861.920 102.443.330,73
    20/2/2024 3464,2600 0,05% 3459,9400 3467,7900 3447,5500 15.050.100 94.679.384,91
    19/2/2024 3462,4700 1,40% 3420,1100 3463,2600 3407,7600 12.061.957 61.444.529,12
    16/2/2024 3414,7200 0,04% 3427,2600 3442,8401 3403,5901 15.140.909 79.860.761,57
    15/2/2024 3413,2400 -0,33% 3434,9700 3446,0601 3398,1899 17.746.393 87.803.065,58
    14/2/2024 3424,6399 1,62% 3369,0300 3427,1001 3363,0400 21.909.063 98.171.581,36
    13/2/2024 3369,8999 -0,75% 3392,8201 3399,8000 3366,4099 14.917.738 71.842.371,89
    12/2/2024 3395,2700 -0,38% 3411,2000 3425,9500 3384,8301 11.591.437 54.881.781,89
    09/2/2024 3408,0701 -0,26% 3427,6799 3435,8000 3407,6599 14.756.335 76.304.168,81
    08/2/2024 3416,8300 0,45% 3401,2900 3421,9900 3380,5200 17.859.917 105.278.717,73
    07/2/2024 3401,5100 -0,77% 3430,6201 3436,7200 3368,9700 19.873.965 124.405.820,54
    06/2/2024 3427,9800 0,52% 3418,4700 3430,4199 3399,2500 35.667.191 155.313.804,32
    05/2/2024 3410,1799 0,96% 3388,6699 3414,7200 3374,4800 31.753.449 127.993.937,89
    02/2/2024 3377,6100 0,58% 3372,1900 3396,9100 3372,1900 31.075.671 122.148.525,70
    01/2/2024 3358,2000 0,96% 3327,0901 3358,2000 3315,8999 34.520.842 140.370.616,75
    31/1/2024 3326,1500 1,01% 3300,5000 3357,6100 3300,5000 30.853.013 124.087.440,15
    30/1/2024 3293,0300 0,31% 3281,9500 3302,6001 3270,3601 18.459.891 87.463.434,12
    29/1/2024 3282,8100 -0,86% 3308,5700 3308,5700 3278,3900 13.363.386 70.517.166,45
    26/1/2024 3311,1900 0,58% 3284,5300 3311,1900 3273,6900 12.851.718 65.542.476,61
    25/1/2024 3292,2200 -0,87% 3320,7100 3322,4700 3272,1900 19.149.335 89.427.156,75
    24/1/2024 3321,2000 0,62% 3307,5200 3322,8201 3302,0701 16.398.773 84.704.397,02
    23/1/2024 3300,8799 0,09% 3297,5500 3315,7600 3289,1001 18.798.481 94.800.326,27
    22/1/2024 3298,0300 1,05% 3265,8201 3298,0300 3262,3000 15.842.967 77.229.430,90
    19/1/2024 3263,7800 0,12% 3266,8000 3281,5801 3249,4600 22.687.107 163.014.304,01
    18/1/2024 3259,9399 0,87% 3231,1499 3268,4099 3231,1499 14.993.391 71.769.032,47
    17/1/2024 3231,7000 -0,08% 3219,0000 3253,1600 3200,6000 26.471.648 120.612.576,76
    16/1/2024 3234,4300 -1,59% 3278,1300 3278,1300 3233,5500 17.654.967 78.903.294,02
    15/1/2024 3286,8400 0,04% 3279,9100 3290,2400 3260,4000 12.746.327 69.558.838,19
    12/1/2024 3285,4600 0,51% 3278,3700 3285,4600 3249,9200 16.137.209 77.099.073,46
    11/1/2024 3268,8400 0,38% 3269,0200 3281,6600 3265,7700 24.806.479 107.785.196,60
    10/1/2024 3256,5300 0,42% 3242,1500 3257,4000 3234,9300 15.968.883 79.430.395,80
    09/1/2024 3243,0700 0,82% 3219,5400 3261,5700 3218,9000 24.007.943 109.148.224,24
    08/1/2024 3216,6100 1,56% 3174,8000 3216,6100 3163,7300 20.589.378 94.000.016,41
    05/1/2024 3167,3400 0,00% 3164,4800 3168,3700 3142,2900 13.105.030 64.220.237,14
    04/1/2024 3167,2400 0,75% 3145,9600 3169,0100 3142,3600 15.195.378 72.046.320,84
    03/1/2024 3143,6500 -0,59% 3161,4200 3163,2200 3136,7200 13.167.876 62.812.130,99
    02/1/2024 3162,1500 1,26% 3131,9300 3171,6400 3131,9300 9.852.742 49.420.167,35
    29/12/2023 3122,7900 0,67% 3100,9900 3134,7600 3100,9900 12.781.195 52.967.510,45
    28/12/2023 3101,8700 -0,60% 3125,7400 3130,9500 3095,3300 8.193.227 38.999.068,25
    27/12/2023 3120,7000 0,21% 3120,7100 3136,1399 3112,4299 10.250.747 54.254.481,99
    22/12/2023 3114,0800 -0,74% 3130,5000 3134,6200 3109,6000 15.261.404 62.009.987,50
    21/12/2023 3137,3401 -0,50% 3153,4900 3153,4900 3134,1799 10.252.617 46.471.686,26
    20/12/2023 3152,9600 0,31% 3146,8000 3158,9300 3140,5400 11.893.170 63.327.836,74
    19/12/2023 3143,2900 0,98% 3109,5000 3154,8700 3109,5000 21.911.844 98.285.532,94
    18/12/2023 3112,8400 -0,25% 3113,6000 3120,4900 3106,2700 15.081.887 81.355.719,01
    15/12/2023 3120,7300 -0,44% 3136,4700 3142,9100 3110,5800 34.889.837 167.570.663,64
    14/12/2023 3134,4400 0,04% 3149,3800 3162,7700 3132,6800 21.185.230 101.661.638,42
    13/12/2023 3133,2800 0,96% 3107,5000 3135,0100 3107,5000 15.736.736 76.850.833,59
    12/12/2023 3103,4200 0,85% 3081,9300 3108,1100 3078,6700 15.858.955 84.785.889,17
    11/12/2023 3077,3200 -0,05% 3080,9700 3086,3600 3070,2300 10.774.627 62.595.917,56
    08/12/2023 3078,9700 0,23% 3067,7800 3078,9700 3059,3100 46.453.797 316.836.207,31
    07/12/2023 3071,9600 -0,16% 3075,3101 3084,0601 3065,1799 15.736.206 74.245.605,16
    06/12/2023 3076,9800 -0,09% 3082,8400 3089,9400 3068,4700 11.898.421 61.346.815,09
    05/12/2023 3079,8300 -0,44% 3086,5100 3096,5100 3043,7000 27.544.346 89.073.387,96
    04/12/2023 3093,4100 -0,67% 3127,2500 3127,6000 3091,2100 15.680.240 72.468.368,90
    01/12/2023 3114,3700 0,06% 3102,3200 3118,8900 3097,2200 11.548.923 60.058.968,13
    30/11/2023 3112,6200 0,54% 3101,0400 3112,6200 3089,5200 44.798.298 248.003.088,82
    29/11/2023 3096,0100 0,39% 3087,6700 3100,9900 3083,2300 18.975.668 98.361.813,86
    28/11/2023 3084,0500 0,21% 3073,7600 3086,9000 3060,0000 19.428.539 108.063.067,27
    27/11/2023 3077,4700 0,26% 3075,3000 3087,5800 3057,0700 20.466.894 106.882.007,46
    24/11/2023 3069,5600 -0,15% 3072,3400 3076,8800 3049,7200 12.480.544 54.478.787,01
    23/11/2023 3074,1500 0,08% 3063,7400 3074,9100 3055,5800 14.201.457 67.645.516,57
    22/11/2023 3071,6800 1,21% 3045,6100 3071,7700 3031,7700 25.884.443 135.329.818,20
    21/11/2023 3034,9100 -0,34% 3054,8100 3072,0500 3031,8100 67.018.615 370.732.303,73
    20/11/2023 3045,3600 -0,11% 3054,6300 3074,6900 3033,6800 23.394.510 127.818.628,42
    17/11/2023 3048,6400 1,19% 3010,1100 3088,2500 3010,1100 213.560.239 1.097.103.593,96
    16/11/2023 3012,7800 -0,05% 3012,1500 3023,1200 2997,4500 19.473.739 76.760.903,09
    15/11/2023 3014,2200 0,23% 3011,1000 3019,7200 2991,0100 17.726.555 86.512.096,57
    14/11/2023 3007,3400 2,87% 2929,6500 3012,7100 2925,8400 30.827.019 111.955.290,36
    13/11/2023 2923,5400 0,10% 2924,9100 2934,2700 2898,4700 248.042.369 390.915.818,01
    10/11/2023 2920,5300 -1,42% 2960,2200 2961,7100 2912,8100 15.964.411 66.671.383,74
    09/11/2023 2962,7000 -1,02% 2992,0800 2999,5600 2950,0800 16.735.927 72.638.910,30
    08/11/2023 2993,3300 -0,12% 3002,7200 3010,4800 2979,1700 11.068.249 50.019.860,61
    07/11/2023 2996,8500 -1,02% 3025,2000 3032,7700 2992,3300 15.580.532 68.199.495,47
    06/11/2023 3027,6100 1,56% 3000,9800 3027,6100 3000,9800 12.345.961 58.083.420,62
    03/11/2023 2981,2200 -0,02% 3000,2200 3019,8700 2973,8200 18.989.818 80.705.798,31
    02/11/2023 2981,7600 1,85% 2940,0000 2981,7600 2930,0600 17.743.078 86.841.450,31
    01/11/2023 2927,6200 0,00% 2931,2400 2942,8800 2911,7100 10.947.772 53.114.995,31
    31/10/2023 2927,6200 0,44% 2910,3700 2937,3300 2910,3700 13.334.099 74.046.316,46
    30/10/2023 2914,7500 0,53% 2916,1600 2921,3000 2897,2200 13.428.285 51.938.980,50
    27/10/2023 2899,4200 -0,17% 2913,5000 2933,3900 2891,1300 13.124.163 63.461.953,36
    26/10/2023 2904,3900 -0,77% 2903,8500 2920,4000 2880,9000 22.070.757 90.261.391,73
    25/10/2023 2926,9500 -0,96% 2962,5700 2966,5500 2924,7700 15.208.860 72.566.583,34
    24/10/2023 2955,2400 2,51% 2901,6600 2960,9300 2901,6600 31.822.808 108.005.424,25
    23/10/2023 2882,9700 -0,09% 2899,1500 2931,6400 2882,9700 20.116.021 92.215.684,52
    19/10/2023 2885,6400 0,06% 2874,1500 2903,7900 2865,4700 14.257.207 62.626.193,24
    18/10/2023 2883,8300 0,89% 2843,4900 2897,5400 2841,1600 19.739.302 71.035.981,39
    17/10/2023 2858,2600 -0,31% 2873,5700 2919,2900 2846,6200 11.483.431 56.230.885,57
    16/10/2023 2867,0700 0,46% 2837,0800 2879,3500 2827,5400 11.991.533 61.558.070,95
    13/10/2023 2853,8100 -1,17% 2878,4000 2891,5200 2832,7300 15.364.766 67.436.924,92
    12/10/2023 2887,6600 0,42% 2896,2000 2953,0000 2876,9900 23.292.500 108.149.967,40
    11/10/2023 2875,6900 1,36% 2836,2600 2886,4700 2830,7100 22.530.873 94.495.423,00
    10/10/2023 2836,9900 4,80% 2729,6400 2854,7700 2729,6400 26.071.434 110.875.028,75
    09/10/2023 2707,0300 -2,04% 2728,2200 2750,6400 2689,6000 77.194.340 191.027.661,11
    06/10/2023 2763,3600 -1,59% 2809,8000 2833,5700 2760,0400 20.302.090 75.063.547,85
    05/10/2023 2808,0600 -1,13% 2844,3600 2855,2700 2805,4400 13.050.990 67.734.556,23
    04/10/2023 2840,1600 0,53% 2806,5800 2854,9500 2793,1700 18.895.192 88.683.892,69
    03/10/2023 2825,3100 -1,98% 2876,0600 2896,9300 2822,0700 17.547.339 76.200.807,36
    02/10/2023 2882,3000 -1,74% 2934,5900 2956,3800 2882,1100 10.873.990 47.332.240,16
    29/9/2023 2933,2900 1,37% 2900,3100 2943,6400 2891,1800 16.005.388 67.502.273,07
    28/9/2023 2893,5600 -1,27% 2929,6700 2940,3000 2880,4000 17.532.614 69.874.375,88
    27/9/2023 2930,8300 -1,65% 2975,6200 3004,3100 2916,3100 18.015.192 70.054.568,10
    26/9/2023 2979,8600 0,16% 2955,5000 2990,6500 2952,4200 14.030.630 67.127.479,78
    25/9/2023 2975,1600 0,07% 2992,2200 3043,0100 2975,1100 20.996.473 98.491.577,71
    22/9/2023 2973,1900 1,91% 2922,2200 2981,8900 2922,2200 19.797.419 75.767.366,98
    21/9/2023 2917,4000 0,30% 2905,4700 2935,8000 2878,7000 26.112.249 98.335.978,15
    20/9/2023 2908,6800 -2,66% 2993,3300 3015,3500 2900,4600 31.645.616 123.138.462,41
    19/9/2023 2988,0300 -2,08% 3048,2400 3069,3600 2968,3000 22.173.565 79.802.143,13
    18/9/2023 3051,4500 -0,36% 3076,9800 3088,8900 3042,8700 37.559.656 99.446.813,57
    15/9/2023 3062,4500 2,43% 3010,3900 3070,0400 3010,3900 36.729.574 177.525.702,67
    14/9/2023 2989,6700 0,82% 2959,7000 2991,2900 2936,9000 21.415.999 82.914.458,35
    13/9/2023 2965,4300 -1,76% 3023,9200 3024,5100 2948,3300 25.791.378 93.246.711,97
    12/9/2023 3018,4200 -0,26% 3030,3500 3054,5600 2988,5500 24.334.212 98.797.769,56
    11/9/2023 3026,3000 -0,88% 3093,5600 3119,1800 3013,1500 21.263.282 133.687.606,94
    08/9/2023 3053,2500 1,03% 3022,9200 3066,8300 2989,8300 20.806.629 83.141.395,60
    07/9/2023 3022,1700 -1,86% 3085,4300 3085,5800 3008,2100 25.759.337 98.233.363,37
    06/9/2023 3079,3200 -0,21% 3091,2700 3096,9800 3058,6800 17.866.020 69.408.071,95
    05/9/2023 3085,8500 0,83% 3064,4800 3109,1900 3044,5100 23.767.340 99.594.240,49
    04/9/2023 3060,3400 -2,92% 3159,6800 3170,5500 3059,8800 22.144.879 78.151.887,48
    01/9/2023 3152,4700 -0,93% 3191,7000 3196,8100 3145,3400 16.866.798 71.567.112,60
    31/8/2023 3182,1100 -0,48% 3211,9500 3219,6800 3181,8900 99.006.600 445.957.818,68
    30/8/2023 3197,5800 -0,12% 3201,1800 3215,8100 3189,6100 20.615.977 88.819.717,97
    29/8/2023 3201,5000 0,29% 3190,8600 3218,9800 3190,8600 14.058.549 83.111.634,47
    28/8/2023 3192,3700 1,37% 3166,8400 3196,9500 3166,8400 11.670.506 65.303.920,55
    25/8/2023 3149,1700 0,21% 3139,0100 3159,0800 3127,3800 9.753.848 53.494.119,28
    24/8/2023 3142,5300 -0,11% 3164,2300 3165,7800 3141,1299 11.676.228 64.151.839,96
    23/8/2023 3146,0400 -0,61% 3170,9400 3190,9900 3142,3100 14.347.900 64.662.546,47
    22/8/2023 3165,3200 1,34% 3139,1800 3184,0100 3139,1800 17.311.621 82.928.633,41
    21/8/2023 3123,5500 1,95% 3059,9700 3149,3400 3059,9700 15.726.287 85.686.607,76
    18/8/2023 3063,7700 -1,39% 3099,0900 3101,8700 3060,1000 20.305.003 80.120.290,23
    17/8/2023 3106,8500 0,34% 3089,6200 3114,7700 3086,4400 16.937.197 75.178.604,62
    16/8/2023 3096,2500 0,24% 3079,6800 3112,3800 3059,2000 15.835.630 71.303.769,76
    14/8/2023 3088,9700 -0,64% 3090,2100 3109,1800 3052,6800 17.105.055 93.072.255,49
    11/8/2023 3109,0100 -2,07% 3174,3700 3176,2700 3095,1700 21.024.023 94.655.145,58
    10/8/2023 3174,7300 -0,31% 3185,6600 3190,3800 3159,3900 16.344.414 76.658.395,31
    09/8/2023 3184,7000 0,38% 3184,5800 3198,5500 3177,1600 12.711.660 54.830.549,36
    08/8/2023 3172,8000 -0,65% 3186,8000 3195,7100 3172,6200 12.507.894 58.682.225,77
    07/8/2023 3193,6700 -0,07% 3204,0500 3213,5300 3184,3700 12.447.408 66.333.591,81
    04/8/2023 3195,9700 0,41% 3193,2300 3208,3200 3193,1900 14.644.190 64.234.573,48
    03/8/2023 3182,9100 0,69% 3159,8200 3189,8000 3139,0200 16.521.197 75.768.104,89
    02/8/2023 3161,1400 -1,35% 3165,9100 3169,9300 3102,1900 27.079.481 108.643.817,08
    01/8/2023 3204,3700 -0,91% 3249,5500 3257,5200 3190,2900 23.980.916 89.337.470,54
    31/7/2023 3233,8600 0,05% 3240,8800 3264,5900 3233,8600 19.393.838 98.295.717,62
    28/7/2023 3232,3800 -0,93% 3262,8300 3264,4800 3214,6300 16.198.806 80.625.662,28
    27/7/2023 3262,7700 0,03% 3258,6500 3280,7100 3258,5100 17.314.023 78.597.011,08
    26/7/2023 3261,6900 -0,02% 3269,3300 3271,4200 3246,0200 18.882.808 76.965.330,66
    25/7/2023 3262,2900 0,59% 3253,8600 3273,4300 3249,0000 17.913.870 75.614.850,36
    24/7/2023 3243,0100 -0,15% 3244,3300 3259,0500 3232,3300 12.281.973 59.945.738,06
    21/7/2023 3247,9900 -0,12% 3254,1600 3265,5400 3243,8500 12.940.157 64.859.570,80
    20/7/2023 3251,9400 0,57% 3236,3500 3256,9100 3230,5600 13.878.922 63.376.104,26
    19/7/2023 3233,4500 1,28% 3207,0000 3245,3800 3206,8100 22.370.906 107.902.219,59
    18/7/2023 3192,4900 1,10% 3157,0300 3205,4400 3157,0300 23.602.249 110.877.979,29
    17/7/2023 3157,7400 -1,71% 3213,7100 3213,7100 3150,3800 14.242.996 68.737.792,55
    14/7/2023 3212,5700 0,41% 3210,1100 3217,8600 3195,0100 16.857.692 80.882.594,60
    13/7/2023 3199,4700 -0,26% 3219,0200 3220,3700 3190,3200 17.231.026 90.528.677,41
    12/7/2023 3207,7900 0,60% 3202,4400 3218,2700 3175,9600 25.560.235 100.422.091,29
    11/7/2023 3188,5600 2,45% 3121,7200 3200,2900 3121,7200 27.213.875 130.185.897,87
    10/7/2023 3112,2300 1,04% 3087,9200 3123,1600 3079,6400 15.504.951 59.471.006,82
    07/7/2023 3080,0600 -0,11% 3087,5100 3100,6700 3065,7100 14.782.159 63.066.612,03
    06/7/2023 3083,5400 -1,35% 3106,4400 3109,9400 3067,2300 14.623.392 68.967.613,36
    05/7/2023 3125,7700 -0,53% 3127,7300 3135,9100 3105,2900 18.536.268 74.269.531,01
    04/7/2023 3142,3500 0,20% 3138,4700 3148,6600 3121,0500 14.287.475 63.838.916,86
    03/7/2023 3135,9400 1,20% 3126,2100 3137,4400 3112,3000 17.131.321 71.537.452,07
    30/6/2023 3098,6600 0,06% 3119,2400 3128,5700 3089,6000 21.029.841 76.447.062,06
    29/6/2023 3096,7000 2,66% 3035,0300 3105,5700 3034,4200 34.478.329 106.584.397,38
    28/6/2023 3016,5600 1,21% 2991,5000 3022,3300 2991,5000 35.377.068 94.650.060,97
    27/6/2023 2980,4600 0,02% 2982,2700 3005,1000 2960,4800 29.359.283 88.867.501,35
    26/6/2023 2979,9600 -2,70% 3065,9400 3065,9400 2964,0100 42.017.433 133.575.160,25
    23/6/2023 3062,6000 0,37% 3052,1900 3079,9900 3052,1900 38.590.927 118.750.435,40
    22/6/2023 3051,4300 -0,82% 3076,2400 3076,2400 3044,7700 32.428.472 94.468.551,43
    21/6/2023 3076,8000 0,43% 3071,3200 3093,6700 3062,4800 26.889.602 96.013.563,79
    20/6/2023 3063,5600 -0,38% 3072,1300 3072,3300 3036,1000 19.881.681 86.696.128,09
    19/6/2023 3075,2100 -1,05% 3105,7200 3108,6400 3075,2100 13.784.421 64.684.564,48
    16/6/2023 3107,7200 0,79% 3083,5400 3116,0200 3078,3300 37.112.992 168.451.900,32
    15/6/2023 3083,3500 -0,30% 3091,1200 3096,2400 3062,5600 17.729.853 79.118.775,55
    14/6/2023 3092,4800 0,44% 3088,4000 3103,2000 3081,2700 17.426.195 85.152.136,95
    13/6/2023 3079,0600 0,24% 3083,3200 3084,9000 3053,2600 17.812.295 85.735.415,72
    12/6/2023 3071,5600 0,29% 3076,9200 3100,7500 3071,1600 32.609.570 111.791.723,88
    09/6/2023 3062,5700 0,27% 3055,7800 3083,9200 3046,9400 32.653.048 114.398.989,97
    08/6/2023 3054,4500 0,32% 3046,5100 3054,4500 3021,5600 36.720.657 125.957.124,80
    07/6/2023 3044,7100 0,57% 3032,9000 3066,3500 3027,7700 54.856.524 161.556.194,39
    06/6/2023 3027,3300 2,50% 2953,7300 3027,3300 2953,7300 32.338.778 130.703.056,63
    02/6/2023 2953,6000 1,02% 2936,8500 2954,5700 2930,4000 19.611.060 79.850.035,90
    01/6/2023 2923,6400 -0,77% 2959,1100 2982,7000 2923,6400 21.730.513 101.876.370,95
    31/5/2023 2946,3000 -0,75% 2975,2100 2975,2100 2946,3000 51.361.739 310.267.026,45
    30/5/2023 2968,4900 -1,20% 3008,5000 3013,6100 2964,3200 16.952.516 81.075.861,00
    29/5/2023 3004,4000 0,92% 2999,6500 3018,9100 2972,4300 17.378.990 84.292.996,64
    26/5/2023 2977,0000 1,73% 2943,9600 2991,7000 2943,9600 36.596.356 138.073.260,68
    25/5/2023 2926,3300 0,41% 2919,0600 2946,3900 2911,8500 23.983.939 102.691.752,18
    24/5/2023 2914,3700 -1,54% 2952,0300 2952,0300 2913,5200 35.586.501 139.946.176,14
    23/5/2023 2959,9800 0,02% 2973,2800 3012,2100 2956,2700 56.720.476 212.112.510,74
    22/5/2023 2959,4600 6,95% 2776,9700 3009,5500 2775,5000 97.228.373 347.077.857,55
    19/5/2023 2767,0200 0,43% 2754,1900 2772,8300 2744,5400 24.379.222 89.958.080,37
    18/5/2023 2755,0800 -0,38% 2769,9300 2777,7000 2752,8200 14.789.431 58.674.938,61
    17/5/2023 2765,6500 -0,42% 2774,7000 2783,7700 2765,2800 20.006.614 72.971.336,74
    16/5/2023 2777,3900 1,70% 2735,0500 2780,6800 2716,0100 25.388.863 89.571.720,07
    15/5/2023 2730,9200 -0,14% 2737,7400 2760,0100 2730,9200 16.581.786 78.689.582,93
    12/5/2023 2734,7700 -0,11% 2736,5400 2748,3600 2721,9600 15.154.260 66.858.165,58
    11/5/2023 2737,6900 -0,89% 2767,9800 2773,4100 2732,9900 19.889.581 68.602.705,55
    10/5/2023 2762,3500 0,98% 2735,2400 2764,2500 2732,5300 20.708.583 80.482.018,95
    09/5/2023 2735,6300 0,25% 2741,3600 2744,0900 2721,7200 21.203.635 74.304.855,27
    08/5/2023 2728,6900 1,31% 2703,5800 2737,5000 2699,0300 18.616.877 68.274.192,63
    05/5/2023 2693,3400 1,15% 2667,2300 2703,3200 2667,2300 19.878.258 66.017.437,37
    04/5/2023 2662,6900 0,25% 2642,4600 2672,2400 2642,4600 15.898.013 61.461.735,98
    03/5/2023 2656,0700 1,04% 2628,6100 2656,7600 2628,6100 13.770.779 68.765.355,63
    02/5/2023 2628,8200 0,18% 2623,9500 2633,7500 2600,4000 17.373.894 61.809.940,75
    28/4/2023 2624,0801 -1,11% 2657,9299 2666,4800 2622,2200 15.243.086 52.986.609,31
    27/4/2023 2653,4400 -0,04% 2646,6500 2659,8900 2644,6700 10.009.314 51.896.824,68
    26/4/2023 2654,5300 0,52% 2631,2000 2654,5300 2612,0900 16.708.754 59.059.509,67
    25/4/2023 2640,8900 0,00% 2667,8400 2668,7900 2637,4000 22.991.007 61.935.182,14

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΑΙΡΟΜΕΖ 0,4650 9,93 % 0,0420 949.792
    ΓΚΜΕΖΖ 0,5330 9,90 % 0,0480 458.979
    ΜΑΣΤΙΧΑ 1,5600 8,33 % 0,1200 2.609
    ΦΒΜΕΖΖ 0,0709 7,10 % 0,0047 5.601.447
    ΣΑΝΜΕΖΖ 0,2175 6,10 % 0,0125 513.309
    ΠΑΙΡ 1,1250 4,17 % 0,0450 2
    ΚΟΥΑΛ 1,4740 3,08 % 0,0440 773.196
    ΝΤΟΠΛΕΡ 0,6800 3,03 % 0,0200 6.321
    ΡΕΒΟΙΛ 1,6850 1,51 % 0,0250 23.002
    ΠΛΑΚΡ 15,5000 1,31 % 0,2000 200
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΔΜΗΕ 3,1150 -7,98 % -0,2700 826.125
    ΜΑΘΙΟ 1,0000 -7,41 % -0,0800 3.150
    ΧΑΙΔΕ 1,0400 -6,31 % -0,0700 50
    ΔΡΟΜΕ 0,3710 -4,63 % -0,0180 8.130
    ΑΚΡΙΤ 1,1400 -4,60 % -0,0550 249
    ΜΠΕΛΑ 29,9400 -4,53 % -1,4200 529.870
    ΑΛΜΥ 5,1200 -4,48 % -0,2400 74.634
    ΚΥΡΙΟ 1,9500 -4,41 % -0,0900 42.074
    ΞΥΛΚ 0,2660 -3,62 % -0,0100 26.290
    ΙΚΤΙΝ 0,4400 -3,30 % -0,0150 179.950
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 3,5500 0,57 % 0,0200 88.012.019
    AKTR 8,1900 0,24 % 0,0200 81.467.093
    ΕΤΕ 12,1500 -0,98 % -0,1200 33.747.227
    ΕΥΡΩΒ 3,2900 -2,32 % -0,0780 23.027.276
    BOCHGR 7,8600 -2,00 % -0,1600 21.029.768
    ΠΕΙΡ 7,1400 -2,75 % -0,2020 20.197.299
    MTLN 48,1800 -2,07 % -1,0200 16.596.762
    ΜΠΕΛΑ 29,9400 -4,53 % -1,4200 16.043.316
    ΛΑΜΔΑ 7,8200 0,26 % 0,0200 8.101.201
    ΟΤΕ 16,3900 -0,55 % -0,0900 7.986.350
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 3,5500 0,57 % 24.826.543 88,01εκ.
    AKTR 8,1900 0,24 % 11.213.163 81,47εκ.
    ΕΥΡΩΒ 3,2900 -2,32 % 6.964.453 23,03εκ.
    ΦΒΜΕΖΖ 0,0709 7,10 % 5.601.447 394,3χιλ.
    ΠΕΙΡ 7,1400 -2,75 % 2.810.727 20,20εκ.
    ΕΤΕ 12,1500 -0,98 % 2.773.636 33,75εκ.
    BOCHGR 7,8600 -2,00 % 2.644.833 21,03εκ.
    CREDIA 1,5760 0,13 % 1.159.230 1,84εκ.
    ΙΝΛΟΤ 1,2800 -0,62 % 1.128.657 1,44εκ.
    ΛΑΜΔΑ 7,8200 0,26 % 1.026.207 8,10εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    AKTR 8,1900 0,24 % 11.213.163 5,50 %
    ΚΟΥΑΛ 1,4740 3,08 % 773.196 2,83 %
    ΑΛΦΑ 3,5500 0,57 % 24.826.543 1,07 %
    BOCHGR 7,8600 -2,00 % 2.644.833 0,61 %
    ΛΑΜΔΑ 7,8200 0,26 % 1.026.207 0,58 %
    AEM 6,3400 1,04 % 331.362 0,57 %
    ΑΒΑΞ 2,4900 0,00 % 829.744 0,56 %
    ΚΥΡΙΟ 1,9500 -4,41 % 42.074 0,55 %
    EIS 1,2880 -0,77 % 82.599 0,54 %
    ΓΚΜΕΖΖ 0,5330 9,90 % 458.979 0,53 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΧΑΙΔΕ 1,0400 -6,31 % 50 13,96 %
    ΦΛΕΞΟ 8,6000 0,00 % 118 8,14 %
    ΦΒΜΕΖΖ 0,0709 7,10 % 5.601.447 7,70 %
    ΛΑΝΑΚ 1,5400 -2,53 % 4.341 6,96 %
    ΔΡΟΜΕ 0,3710 -4,63 % 8.130 6,94 %
    ΚΥΡΙΟ 1,9500 -4,41 % 42.074 6,86 %
    ΜΑΘΙΟ 1,0000 -7,41 % 3.150 6,48 %
    ΜΑΣΤΙΧΑ 1,5600 8,33 % 2.609 6,25 %
    ΣΑΝΜΕΖΖ 0,2175 6,10 % 513.309 6,10 %
    ΚΟΡΔΕ 0,4860 -1,42 % 6.355 6,09 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%