Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.321,85

6,64 (0,12%)

Άνοιγμα 5.307,84
Υψηλό 5.326,23
Χαμηλό 5.292,29

Όγκος 25.823.264
Τζίρος 179.664.215 €
Πράξεις 33.086

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-1,46%	2667,8400	2668,7900	2637,4000	22.991.007	61.935.182,14
24/4/2023	2679,9200	-0,56%	2696,7800	2704,2500	2666,5800	12.117.007	46.657.989,46
21/4/2023	2695,1000	0,61%	2682,6100	2698,7900	2672,2400	21.208.938	76.971.124,05
20/4/2023	2678,7900	-0,35%	2677,0800	2692,1500	2661,3200	14.967.095	58.586.610,44
19/4/2023	2688,2600	-0,84%	2717,4900	2719,7600	2678,0200	18.347.628	71.435.289,22
18/4/2023	2711,0400	1,70%	2692,7500	2718,4900	2687,8700	40.123.090	124.345.728,47
13/4/2023	2665,6700	0,58%	2664,0300	2669,8400	2653,6000	25.615.045	87.417.205,13
12/4/2023	2650,2600	0,25%	2657,0700	2664,1700	2647,5600	20.032.229	95.540.330,40
11/4/2023	2643,6700	1,77%	2617,7500	2645,6700	2616,6100	28.455.801	92.261.693,30
06/4/2023	2597,6800	0,36%	2588,0500	2605,9300	2585,5400	10.824.355	40.600.635,06
05/4/2023	2588,2600	-0,05%	2579,2800	2593,8000	2573,0300	16.669.084	51.129.523,81
04/4/2023	2589,6800	0,19%	2587,4700	2616,3000	2585,8300	25.471.826	79.871.717,92
03/4/2023	2584,7600	1,41%	2558,0900	2594,0800	2558,0900	19.292.023	60.393.741,27
31/3/2023	2548,8900	0,63%	2532,4200	2560,0500	2527,6000	23.005.842	86.416.922,58
30/3/2023	2532,9700	1,48%	2518,4900	2534,9500	2517,7200	20.022.547	61.359.611,39
29/3/2023	2496,0700	0,81%	2472,8500	2498,8500	2453,5000	22.306.557	67.447.581,94
28/3/2023	2476,0900	-1,08%	2514,7700	2519,9600	2468,7800	19.488.636	66.307.265,82
27/3/2023	2503,0000	1,56%	2483,0900	2508,9500	2472,8700	13.544.240	44.115.874,87
24/3/2023	2464,6300	-3,44%	2545,3200	2546,7700	2459,0700	32.527.772	87.420.418,83
23/3/2023	2552,3500	0,75%	2533,7100	2552,4000	2520,3800	18.632.070	61.006.792,44
22/3/2023	2533,4200	-0,72%	2567,4400	2580,5500	2533,4200	23.428.554	69.852.595,13
21/3/2023	2551,9000	2,10%	2525,1300	2555,6800	2519,0900	31.122.688	109.850.993,55
20/3/2023	2499,4400	0,87%	2456,0200	2499,4400	2419,4100	38.052.611	102.202.896,46
17/3/2023	2477,7600	-1,12%	2527,5100	2547,0900	2471,0200	57.661.455	171.562.947,77
16/3/2023	2505,8700	0,63%	2507,4700	2545,3400	2466,8600	43.019.076	124.889.308,16
15/3/2023	2490,0800	-4,81%	2632,7400	2632,7400	2485,6600	57.634.425	168.253.954,42
14/3/2023	2615,8900	2,66%	2552,9100	2623,6400	2528,8300	38.246.399	132.243.172,01
13/3/2023	2548,1900	-0,63%	2529,7300	2549,3000	2482,1100	51.304.393	142.631.905,25
10/3/2023	2564,2400	-2,85%	2622,4500	2622,4500	2560,8900	37.482.164	106.026.912,69
09/3/2023	2639,4000	0,62%	2637,4900	2670,1200	2629,4600	23.764.596	111.657.287,02
08/3/2023	2623,1300	-0,28%	2622,4400	2639,0900	2601,5600	32.217.376	114.254.992,51
07/3/2023	2630,4200	-0,62%	2625,9900	2663,7500	2585,9000	41.595.057	124.758.781,08
06/3/2023	2646,8700	-2,97%	2704,7800	2709,3600	2627,3700	44.505.314	145.690.776,25
03/3/2023	2727,9500	-0,26%	2739,0800	2751,3300	2695,6900	21.971.117	87.748.417,65
02/3/2023	2734,9800	-1,24%	2733,2200	2740,4800	2692,8300	31.826.627	109.270.107,51
01/3/2023	2769,3800	0,68%	2748,2100	2795,7100	2734,1100	30.203.774	121.908.588,47
28/2/2023	2750,7600	1,61%	2713,8200	2750,7600	2703,2100	54.903.755	370.235.107,36
24/2/2023	2707,1000	-0,57%	2724,4100	2733,6400	2704,7800	28.110.924	106.824.182,17
23/2/2023	2722,5100	1,63%	2693,9900	2725,5700	2679,1200	31.621.684	102.914.670,09
22/2/2023	2678,8000	-2,03%	2722,9700	2733,2200	2678,8000	28.540.234	106.045.505,43
21/2/2023	2734,2600	-0,02%	2731,4300	2737,1100	2699,9400	28.581.681	101.906.889,22
20/2/2023	2734,8200	2,27%	2681,9200	2734,8200	2681,9200	35.913.519	108.381.450,46
17/2/2023	2674,2200	1,28%	2634,5000	2679,1500	2614,3400	26.704.180	100.837.398,81
16/2/2023	2640,4900	-0,21%	2650,2200	2659,9600	2632,3800	16.907.699	70.306.088,33
15/2/2023	2646,0400	-0,25%	2652,9200	2670,6900	2609,3700	30.523.962	109.757.712,47
14/2/2023	2652,7000	-0,43%	2675,2900	2679,3800	2633,6500	27.832.913	115.406.364,77
13/2/2023	2664,1900	2,09%	2617,2900	2679,0000	2613,7200	33.352.719	125.540.199,05
10/2/2023	2609,6400	-0,32%	2621,6900	2635,3000	2585,3900	28.475.080	126.210.367,55
09/2/2023	2617,9100	1,14%	2596,6900	2637,3800	2583,6500	33.359.620	118.164.373,30
08/2/2023	2588,5200	2,26%	2537,3400	2588,5200	2537,3400	32.260.765	107.839.725,07
07/2/2023	2531,3700	0,81%	2514,7600	2542,4100	2513,9300	29.245.481	111.211.899,64
06/2/2023	2511,0900	-0,13%	2511,7100	2523,5900	2495,6300	23.374.478	80.167.957,41
03/2/2023	2514,2600	0,40%	2502,3800	2524,3400	2494,2100	34.908.533	98.183.364,97
02/2/2023	2504,1200	0,33%	2510,6400	2518,3500	2490,3700	32.980.588	120.251.689,47
01/2/2023	2495,8000	0,81%	2486,0900	2504,2900	2472,7000	31.757.660	97.927.972,64
31/1/2023	2475,7900	-0,35%	2483,0500	2495,8100	2467,7800	41.533.381	136.492.339,31
30/1/2023	2484,5300	1,05%	2464,6500	2484,5300	2453,3100	21.043.262	81.114.976,53
27/1/2023	2458,7300	1,28%	2444,7400	2458,8000	2432,7200	15.871.816	66.432.062,28
26/1/2023	2427,6700	1,23%	2406,6700	2440,3800	2406,6700	16.533.052	65.750.809,30
25/1/2023	2398,2100	-0,35%	2406,2500	2417,5000	2381,8701	22.530.310	71.317.201,42
24/1/2023	2406,6399	-0,59%	2425,7400	2438,4399	2401,8000	25.659.063	79.363.206,96
23/1/2023	2420,9399	1,87%	2385,6399	2424,1699	2381,0601	30.560.473	117.954.501,72
20/1/2023	2376,4800	1,20%	2351,7500	2376,4800	2351,7500	17.965.385	71.808.453,60
19/1/2023	2348,4000	-2,15%	2388,7400	2388,7400	2342,5600	37.799.409	97.213.909,55
18/1/2023	2399,9099	0,12%	2401,3000	2409,8899	2391,1799	58.143.047	181.044.835,32
17/1/2023	2397,0900	0,54%	2387,5500	2404,7900	2378,7400	25.890.515	80.721.434,52
16/1/2023	2384,2000	1,62%	2354,6100	2384,9700	2350,6900	33.590.027	81.364.438,99
13/1/2023	2346,2200	0,26%	2339,7200	2352,7700	2335,3700	19.520.422	73.642.999,37
12/1/2023	2340,2500	-0,03%	2345,2600	2346,9900	2331,7300	20.792.734	68.525.692,29
11/1/2023	2340,9600	0,29%	2334,3100	2346,3800	2325,2600	22.650.034	74.584.321,60
10/1/2023	2334,2600	-0,27%	2333,3700	2341,1700	2322,2300	27.119.031	76.272.250,63
09/1/2023	2340,5600	1,31%	2316,6000	2340,9500	2315,2400	38.287.819	135.665.984,14
05/1/2023	2310,3400	0,86%	2290,2600	2310,5000	2285,2500	20.149.958	57.451.670,96
04/1/2023	2290,6900	0,11%	2284,9700	2302,8600	2283,8100	15.006.736	50.886.904,66
03/1/2023	2288,2000	1,00%	2275,4200	2289,1800	2268,0300	12.669.096	44.895.944,34
02/1/2023	2265,5400	0,62%	2259,8100	2272,1600	2250,7700	5.198.958	15.537.568,90
30/12/2022	2251,5100	1,03%	2224,8600	2251,6400	2224,2800	10.301.944	57.122.012,50
29/12/2022	2228,5700	-0,39%	2234,7600	2234,7600	2223,1200	7.112.528	26.203.251,35
28/12/2022	2237,2200	0,19%	2232,4400	2239,3900	2226,8500	6.871.565	25.865.303,79
27/12/2022	2232,8900	0,13%	2232,1000	2239,6500	2230,9600	2.855.276	12.354.333,89
23/12/2022	2229,9900	-0,41%	2238,1400	2242,0300	2229,9900	9.840.551	22.901.418,91
22/12/2022	2239,1101	0,00%	2240,1599	2249,4900	2228,7900	10.476.083	31.369.768,78
21/12/2022	2239,1900	0,85%	2225,0700	2242,6600	2225,0700	10.342.251	37.541.203,07
20/12/2022	2220,3600	-0,26%	2215,9300	2227,0800	2208,0800	6.481.043	29.640.815,98
19/12/2022	2226,0700	0,71%	2204,3700	2226,0700	2204,3700	8.701.592	33.984.931,51
16/12/2022	2210,3601	-0,72%	2215,5500	2215,5500	2187,2400	23.001.474	82.252.949,33
15/12/2022	2226,4200	-0,73%	2240,2000	2248,7800	2219,4600	12.193.501	51.969.283,58
14/12/2022	2242,8600	0,57%	2234,3500	2246,0800	2226,0600	12.309.129	52.906.548,90
13/12/2022	2230,2500	0,86%	2215,9900	2233,9200	2212,0800	18.391.025	56.860.692,49
12/12/2022	2211,1599	-0,39%	2222,1201	2222,1201	2208,3401	11.155.818	34.157.289,59
09/12/2022	2219,9099	0,06%	2220,3101	2227,0000	2210,8999	11.449.655	42.043.147,58
08/12/2022	2218,5900	0,58%	2207,0200	2226,9800	2207,0200	15.169.871	51.985.163,55
07/12/2022	2205,8600	0,67%	2188,9100	2214,9100	2186,8600	27.808.731	79.891.389,73
06/12/2022	2191,1500	0,00%	2195,1500	2204,7600	2183,3500	21.291.645	63.923.075,51
05/12/2022	2191,0600	-0,41%	2205,2000	2205,2000	2168,3400	29.229.723	72.627.502,65
02/12/2022	2200,0400	-2,24%	2248,2700	2250,5300	2199,9900	24.370.036	82.380.021,70
01/12/2022	2250,3700	1,25%	2233,7000	2258,7500	2223,5100	19.838.023	80.039.396,50
30/11/2022	2222,5900	0,17%	2217,5500	2237,5600	2211,8200	58.870.867	278.712.922,98
29/11/2022	2218,7400	0,61%	2215,8200	2223,3000	2211,5900	15.504.298	56.009.957,95
28/11/2022	2205,3800	-1,26%	2225,7700	2231,3500	2205,2900	11.024.790	39.840.947,21
25/11/2022	2233,4300	-0,38%	2241,1800	2243,7200	2223,7000	14.952.471	44.387.912,95
24/11/2022	2241,9300	1,77%	2209,2400	2241,9600	2209,2400	17.419.188	50.863.731,81
23/11/2022	2202,8500	0,69%	2189,5600	2212,0300	2189,5600	24.046.657	62.443.641,33
22/11/2022	2187,6699	0,84%	2170,0601	2191,6699	2163,9600	18.341.823	53.588.264,57
21/11/2022	2169,4500	0,49%	2155,9500	2169,4500	2145,3300	9.805.200	31.384.259,91
18/11/2022	2158,9600	0,81%	2145,6499	2164,8301	2142,0000	13.999.661	44.387.156,57
17/11/2022	2141,6400	-0,40%	2154,1400	2163,1400	2132,7400	13.610.796	53.508.192,24
16/11/2022	2150,3201	-2,00%	2188,8301	2188,8301	2140,0100	22.754.225	88.469.777,21
15/11/2022	2194,2500	0,23%	2189,3000	2198,6700	2185,6200	23.561.266	69.626.754,00
14/11/2022	2189,2200	0,20%	2185,7100	2190,7500	2174,9100	11.550.909	45.842.026,88
11/11/2022	2184,8600	-0,41%	2215,1900	2222,6200	2179,5200	28.162.323	81.167.508,53
10/11/2022	2193,8000	0,76%	2167,1000	2199,1600	2160,1100	17.248.152	54.087.488,97
09/11/2022	2177,2600	0,63%	2162,6799	2177,2600	2144,1699	20.676.382	71.195.890,61
08/11/2022	2163,6499	0,24%	2168,4500	2181,1399	2155,9099	10.979.741	45.770.753,74
07/11/2022	2158,5500	0,86%	2134,6500	2158,5500	2134,6500	14.925.889	45.770.053,77
04/11/2022	2140,1600	2,27%	2094,1300	2141,3000	2094,1300	22.796.737	69.028.491,01
03/11/2022	2092,6399	-1,39%	2101,8301	2105,1499	2080,6499	11.686.095	45.575.664,29
02/11/2022	2122,1800	0,75%	2112,3500	2122,5100	2102,6400	11.102.383	40.713.746,88
01/11/2022	2106,2900	-0,70%	2124,2600	2130,5800	2098,0600	16.763.956	49.547.231,79
31/10/2022	2121,1400	1,63%	2090,2200	2121,1400	2090,2200	18.385.942	71.632.058,49
27/10/2022	2087,0500	-0,16%	2087,0600	2092,1200	2075,5500	10.363.848	39.354.039,46
26/10/2022	2090,3500	-0,18%	2099,0400	2100,3000	2085,0700	14.685.803	52.858.090,73
25/10/2022	2094,2000	-0,16%	2102,5800	2103,1700	2079,6900	13.638.857	53.973.831,95
24/10/2022	2097,6100	1,42%	2073,9800	2100,8900	2068,1200	14.500.874	47.318.209,91
21/10/2022	2068,1600	-0,07%	2068,9900	2069,0700	2046,2200	9.953.539	38.892.640,33
20/10/2022	2069,5600	0,83%	2045,1300	2069,5600	2036,5800	13.465.478	42.704.381,43
19/10/2022	2052,4500	-0,54%	2055,9000	2060,1000	2040,8600	13.118.860	46.544.875,32
18/10/2022	2063,6900	1,11%	2052,4600	2065,1900	2048,2400	18.815.548	62.557.034,78
17/10/2022	2041,1100	1,35%	2015,5300	2045,2600	2015,1600	13.391.410	59.316.018,66
14/10/2022	2013,8800	2,31%	1995,5400	2031,3101	1995,5400	17.435.658	62.701.752,69
13/10/2022	1968,4200	-0,22%	1973,6801	1994,8600	1944,8000	11.373.614	44.385.805,10
12/10/2022	1972,8200	1,21%	1948,7000	1978,3300	1948,7000	16.445.247	48.401.623,79
11/10/2022	1949,1500	-0,59%	1955,6100	1963,8100	1948,3000	8.774.445	33.279.769,31
10/10/2022	1960,7400	0,02%	1953,0200	1965,7200	1936,5400	7.129.387	29.956.931,76
07/10/2022	1960,3700	-0,26%	1964,9400	1979,8500	1960,0600	10.694.139	39.494.588,61
06/10/2022	1965,5300	-0,46%	1984,5100	1992,4301	1964,8101	13.993.079	43.293.795,79
05/10/2022	1974,6900	-0,48%	1982,4000	1987,3300	1971,0000	11.788.997	42.762.976,58
04/10/2022	1984,2500	2,57%	1953,6800	1986,0700	1951,5800	16.762.244	47.851.051,66
03/10/2022	1934,4700	1,58%	1900,8400	1934,5800	1889,2200	10.853.824	34.680.269,79
30/9/2022	1904,4500	0,55%	1898,9200	1914,4500	1897,8500	19.823.453	67.592.444,11
29/9/2022	1894,0699	-0,29%	1899,9900	1913,7100	1891,9700	13.045.188	48.959.335,53
28/9/2022	1899,5700	-0,97%	1902,7000	1919,4600	1876,4700	19.235.792	63.027.457,61
27/9/2022	1918,1100	0,73%	1923,9900	1939,1900	1918,1100	18.292.863	58.440.789,22
26/9/2022	1904,2000	-0,63%	1908,1900	1927,3800	1881,0600	13.750.969	49.193.677,31
23/9/2022	1916,2500	-2,68%	1965,1000	1974,2800	1912,9301	21.076.374	56.448.549,71
22/9/2022	1968,9700	-1,22%	1969,9100	1994,7200	1968,9700	13.403.880	42.758.669,81
21/9/2022	1993,3400	-1,16%	1997,2500	2003,4700	1977,9600	16.333.726	40.292.024,91
20/9/2022	2016,7600	0,43%	2015,4400	2032,1700	2014,6200	12.637.873	39.262.068,63
19/9/2022	2008,2000	-0,23%	1998,2900	2012,8700	1990,7300	7.564.332	24.013.493,53
16/9/2022	2012,7300	-0,23%	2005,9200	2019,4700	1994,1400	36.077.733	110.385.952,25
15/9/2022	2017,4200	0,40%	2017,1500	2040,1600	2017,1500	20.759.555	56.249.850,65
14/9/2022	2009,3000	-0,71%	2002,6800	2018,7000	2001,0800	18.848.166	55.877.110,51
13/9/2022	2023,5900	-1,34%	2059,9600	2063,1100	2020,7000	20.003.953	54.576.680,17
12/9/2022	2051,0300	1,23%	2039,2200	2062,2100	2039,2200	13.602.010	46.828.616,00
09/9/2022	2026,0200	2,09%	2003,2500	2037,3000	2003,2500	25.838.731	66.107.300,25
08/9/2022	1984,5500	0,56%	1981,3300	1999,4500	1971,6800	20.174.326	59.706.877,13
07/9/2022	1973,5700	-1,48%	1983,7100	2005,9900	1964,7500	21.819.350	67.372.995,29
06/9/2022	2003,2900	0,58%	2005,4800	2016,7300	1985,5200	9.236.394	25.528.994,04
05/9/2022	1991,6700	-1,85%	2011,6100	2011,6100	1988,5200	25.479.932	66.825.457,54
02/9/2022	2029,2100	0,05%	2036,1500	2050,6900	2007,6300	23.025.364	65.639.762,33
01/9/2022	2028,1500	-1,58%	2044,8400	2059,1400	2027,9500	18.861.936	60.517.783,95
31/8/2022	2060,6200	0,00%	2059,5600	2071,7800	2054,7400	24.225.899	86.122.985,13
30/8/2022	2060,5300	-1,56%	2101,3100	2120,4500	2060,5300	17.110.700	49.893.099,59
29/8/2022	2093,1000	-3,02%	2144,5900	2144,5900	2082,7000	27.385.708	57.508.448,94
26/8/2022	2158,3500	-0,30%	2161,1200	2162,5700	2144,4000	8.305.221	31.227.799,18
25/8/2022	2164,7900	0,49%	2165,9000	2176,1900	2158,9400	16.246.103	55.376.914,98
24/8/2022	2154,2100	-0,09%	2147,4400	2157,9200	2129,7500	30.449.336	59.276.228,98
23/8/2022	2156,1300	-0,57%	2162,7600	2174,1700	2153,3600	19.196.850	47.548.354,33
22/8/2022	2168,4500	-0,39%	2175,4500	2175,4500	2153,6300	25.935.922	55.943.570,35
19/8/2022	2177,0400	0,11%	2166,7600	2186,7100	2163,0500	26.700.515	81.752.206,36
18/8/2022	2174,7400	0,47%	2155,1800	2175,0500	2151,8400	19.448.987	47.042.590,53
17/8/2022	2164,6700	0,12%	2158,4200	2167,9600	2146,7100	25.618.943	52.593.497,17
16/8/2022	2161,9900	1,93%	2124,3100	2161,9900	2124,3100	42.393.464	77.800.105,77
12/8/2022	2121,1000	-0,40%	2125,5200	2127,5600	2104,8200	16.148.364	42.774.717,31
11/8/2022	2129,7200	0,96%	2124,4800	2134,8600	2112,5300	14.467.617	38.134.647,56
10/8/2022	2109,4800	1,88%	2066,6400	2113,4900	2066,6400	15.474.645	36.166.430,09
09/8/2022	2070,4900	-0,15%	2074,9700	2084,7600	2063,7000	13.585.897	30.855.255,79
08/8/2022	2073,5300	1,37%	2044,1300	2074,0700	2039,0100	15.883.145	36.728.845,58
05/8/2022	2045,4500	-2,46%	2097,4700	2102,6900	2041,1400	26.324.739	52.921.516,20
04/8/2022	2096,9500	-0,59%	2115,4700	2125,7700	2090,6600	24.965.092	52.230.704,29
03/8/2022	2109,3600	0,05%	2105,6800	2115,7600	2098,8600	37.911.063	69.651.193,98
02/8/2022	2108,3100	0,94%	2081,2200	2108,4100	2071,9300	26.295.339	55.853.243,02
01/8/2022	2088,6300	1,88%	2064,3900	2101,3500	2062,4500	25.914.691	55.382.255,86
29/7/2022	2050,0800	1,36%	2032,7200	2050,1000	2032,7200	16.289.038	48.440.137,25
28/7/2022	2022,6400	0,61%	2019,9100	2030,6700	2011,8200	16.946.429	39.406.706,50
27/7/2022	2010,3300	1,01%	1999,5000	2010,8800	1996,6700	14.543.064	36.046.216,08
26/7/2022	1990,2700	0,02%	1993,1000	1997,3300	1982,4900	10.479.060	32.289.832,59
25/7/2022	1989,8000	-0,17%	1992,8400	2003,7500	1984,2900	10.722.534	27.569.774,82
22/7/2022	1993,2400	0,41%	1989,5900	2013,2500	1979,9800	18.377.690	46.979.736,43
21/7/2022	1985,1500	1,87%	1954,3900	1992,1500	1954,3900	20.335.462	46.994.112,14
20/7/2022	1948,7400	1,38%	1936,8900	1963,4100	1935,9200	19.667.303	49.689.758,76
19/7/2022	1922,2000	0,24%	1913,7100	1922,2100	1900,9200	12.250.974	31.591.494,95
18/7/2022	1917,5200	1,13%	1903,7200	1920,1400	1903,7200	8.975.059	25.905.177,77
15/7/2022	1896,1100	-0,48%	1908,3700	1916,6800	1894,2100	10.685.795	32.437.410,93
14/7/2022	1905,2100	-0,91%	1927,1800	1938,2200	1890,2200	19.582.413	55.131.850,29
13/7/2022	1922,6700	1,27%	1902,7000	1935,9500	1898,1600	16.353.574	38.920.855,91
12/7/2022	1898,5800	0,58%	1880,3000	1906,1200	1870,8700	23.948.340	45.306.222,06
11/7/2022	1887,6900	-1,74%	1906,7300	1913,0800	1885,6000	19.769.173	36.895.870,84
08/7/2022	1921,0600	1,10%	1910,9800	1928,5200	1906,5500	65.894.147	81.721.351,97
07/7/2022	1900,1000	2,29%	1876,9700	1912,6100	1869,9399	38.154.810	70.000.313,28
06/7/2022	1857,6000	0,18%	1875,7600	1890,7900	1857,6000	36.753.790	71.895.475,27
05/7/2022	1854,3200	-3,83%	1928,6600	1935,5800	1853,3900	31.894.785	69.916.919,13
04/7/2022	1928,1600	-0,07%	1930,4000	1944,9400	1917,3600	15.380.553	30.955.042,47
01/7/2022	1929,5400	-0,67%	1948,8400	1960,8600	1925,3000	17.894.886	52.258.668,83
30/6/2022	1942,6400	-1,73%	1971,4300	1971,6200	1941,7200	22.966.944	70.823.703,13
29/6/2022	1976,7400	-0,37%	1976,8500	1994,3500	1965,6900	14.718.087	61.292.542,77
28/6/2022	1984,1400	0,32%	1980,5800	1998,9200	1971,0000	12.550.332	45.433.241,11
27/6/2022	1977,8900	-1,26%	2019,9100	2035,7700	1974,8400	14.599.669	38.172.806,52
24/6/2022	2003,1600	-0,41%	2020,0100	2029,3000	2001,7800	24.370.479	61.782.013,71
23/6/2022	2011,4000	-0,18%	2014,9800	2032,5100	2007,1200	25.006.021	50.557.299,49
22/6/2022	2015,0800	-0,60%	2013,1300	2021,2600	1995,0800	20.727.379	47.852.438,17
21/6/2022	2027,2600	1,30%	2014,5100	2042,3600	2014,5100	17.800.345	52.456.536,18
20/6/2022	2001,2600	0,73%	1993,0800	2011,1100	1993,0800	10.910.571	37.167.122,40
17/6/2022	1986,7500	1,08%	1967,5600	2013,5100	1960,3100	77.453.285	165.344.648,87
16/6/2022	1965,4900	-3,09%	2023,7600	2023,7600	1961,5500	22.886.953	75.336.565,03
15/6/2022	2028,2600	2,38%	1989,2000	2030,9000	1989,2000	25.377.373	72.246.845,59
14/6/2022	1981,1700	-4,69%	2059,9500	2059,9500	1971,1600	33.976.036	106.844.689,03
10/6/2022	2078,7400	-2,89%	2117,4100	2117,4100	2070,3800	27.658.505	78.790.528,10
09/6/2022	2140,6600	-1,01%	2154,9200	2172,1200	2137,9200	13.010.085	55.225.985,62
08/6/2022	2162,5100	0,22%	2158,5400	2168,6599	2147,6001	15.652.561	59.335.218,46
07/6/2022	2157,7900	-1,12%	2174,3800	2179,5000	2145,7100	15.579.924	51.283.164,12
06/6/2022	2182,2300	0,30%	2177,7000	2192,5100	2177,7000	12.743.898	45.156.690,76
03/6/2022	2175,7800	0,97%	2162,2100	2178,0500	2162,2100	15.633.496	44.977.739,02
02/6/2022	2154,8800	-1,34%	2186,4700	2188,3200	2154,8800	23.941.942	64.208.321,46
01/6/2022	2184,1400	1,26%	2167,4400	2194,9200	2163,2500	25.804.746	81.316.543,11
31/5/2022	2156,9000	0,02%	2155,4700	2164,9200	2139,7900	134.515.497	517.948.007,12
30/5/2022	2156,4200	0,10%	2166,7000	2183,5300	2153,0300	23.696.911	75.083.588,47
27/5/2022	2154,3201	0,45%	2158,5901	2162,7200	2147,9700	29.194.455	80.427.057,25
26/5/2022	2144,7500	1,82%	2117,4300	2148,6500	2117,4300	30.074.902	76.299.189,12
25/5/2022	2106,3500	1,32%	2081,9300	2116,4400	2081,9300	18.255.081	65.607.263,04
24/5/2022	2078,8900	0,61%	2065,8100	2098,1000	2059,8800	21.454.654	61.878.930,83
23/5/2022	2066,3400	-0,08%	2090,8900	2100,9600	2062,1800	28.014.305	78.429.228,58
20/5/2022	2067,9500	1,31%	2050,2800	2074,0000	2050,2800	27.801.991	77.591.941,50
19/5/2022	2041,2700	-1,92%	2058,1600	2058,1600	2010,7100	39.180.038	117.404.387,10
18/5/2022	2081,2200	-0,13%	2092,0600	2095,7400	2077,7700	24.866.794	77.756.234,07
17/5/2022	2083,8700	1,20%	2078,2500	2094,1400	2075,8400	30.304.750	86.057.217,93
16/5/2022	2059,2600	-1,01%	2077,6100	2091,5200	2046,9200	25.777.304	79.701.233,33
13/5/2022	2080,1800	2,37%	2045,3700	2106,0800	2045,3700	34.223.196	113.666.512,71
12/5/2022	2031,9900	-1,94%	2049,4199	2065,8999	2025,0400	40.496.301	97.368.714,86
11/5/2022	2072,2200	-0,18%	2080,5900	2117,1900	2067,7100	31.179.694	79.626.286,94
10/5/2022	2075,8600	0,40%	2069,2300	2109,0900	2044,6000	33.506.882	97.777.776,78
09/5/2022	2067,5801	-1,12%	2079,0901	2099,5901	2062,6299	26.041.512	77.765.446,71
06/5/2022	2090,9600	-2,76%	2129,1900	2129,1900	2082,1600	34.648.847	104.198.809,83
05/5/2022	2150,2000	-1,42%	2202,3301	2221,5300	2150,0300	19.639.604	66.902.929,19
04/5/2022	2181,2300	0,00%	2191,0500	2192,3700	2168,6500	16.648.358	57.386.879,11

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	0,0940	1.200.744
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	8.567.853
ΕΚΤΕΡ	3,7000	4,52 %	0,1600	160.195
ΠΕΡΦ	7,9200	4,21 %	0,3200	82.979
ΚΟΡΔΕ	0,5120	4,07 %	0,0200	29.518
ΜΙΝ	0,7380	3,94 %	0,0280	105
ΛΑΒΙ	0,8780	3,78 %	0,0320	631.215
ΠΡΟΦ	8,0400	2,94 %	0,2300	156.323
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	136
ΙΑΤΡ	1,9450	2,64 %	0,0500	11.995

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3200	-4,35 %	-0,0600	7.977
ΣΠΙ	0,6040	-3,82 %	-0,0240	24.001
ΚΟΥΑΛ	1,1940	-3,71 %	-0,0460	223.473
ΠΑΙΡ	0,9040	-3,42 %	-0,0320	1.134
ΛΑΝΑΚ	1,4300	-3,38 %	-0,0500	7.595
ΠΡΟΝΤΕΑ	5,9000	-3,28 %	-0,2000	1.082
TREK	2,7015	-2,40 %	-0,0665	1.114
ΜΟΤΟ	2,5600	-2,29 %	-0,0600	14.793
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	3.236.757
ΕΤΕ	13,2900	-1,85 %	-0,2500	1.248.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	30.637.182
ΑΛΦΑ	3,4400	0,03 %	0,0010	27.552.073
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	22.949.731
ΕΤΕ	13,2900	-1,85 %	-0,2500	16.695.142
ΔΕΗ	17,9000	0,56 %	0,1000	15.534.102
ΜΠΕΛΑ	27,4600	0,07 %	0,0200	15.062.490
ΟΠΑΠ	18,5900	0,49 %	0,0900	9.675.967
MTLN	41,9800	-0,33 %	-0,1400	7.854.832
ΟΤΕ	17,0600	-0,70 %	-0,1200	5.875.519
ΓΕΚΤΕΡΝΑ	25,2000	0,24 %	0,0600	3.646.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	8.567.853	30,64εκ.
ΑΛΦΑ	3,4400	0,03 %	8.042.315	27,55εκ.
ΠΕΙΡ	7,0640	-2,16 %	3.236.757	22,95εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	2.330.145	2,39εκ.
ΕΤΕ	13,2900	-1,85 %	1.248.862	16,70εκ.
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	2,27εκ.
ΔΕΗ	17,9000	0,56 %	870.581	15,53εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	787.987	54.331
CREDIA	1,6180	-0,61 %	692.640	1,13εκ.
ΛΑΒΙ	0,8780	3,78 %	631.215	552,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,1940	-3,71 %	223.473	0,82 %
ΠΡΟΦ	8,0400	2,94 %	156.323	0,63 %
EIS	1,9700	0,51 %	93.966	0,61 %
ΠΕΡΦ	7,9200	4,21 %	82.979	0,59 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	0,58 %
ΤΡΕΣΤΑΤΕΣ	1,9750	1,28 %	587.594	0,49 %
ΜΠΕΛΑ	27,4600	0,07 %	549.055	0,41 %
ΛΑΒΙ	0,8780	3,78 %	631.215	0,37 %
ΑΛΦΑ	3,4400	0,03 %	8.042.315	0,35 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,5100	2,03 %	31.424	9,80 %
ΓΚΜΕΖΖ	0,4410	0,46 %	64.589	8,31 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	6,37 %
ΙΑΤΡ	1,9450	2,64 %	11.995	6,33 %
ΚΟΡΔΕ	0,5120	4,07 %	29.518	6,10 %
ΛΑΝΑΚ	1,4300	-3,38 %	7.595	6,08 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	5,65 %
ΓΕΒΚΑ	2,5000	1,21 %	22.833	5,26 %
ΑΤΕΚ	1,3200	-4,35 %	7.977	5,07 %
ΔΡΟΜΕ	0,3820	1,87 %	14.164	5,07 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%