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
03/5/2022	2182,0400	-2,44%	2233,4500	2235,5500	2160,8900	32.155.315	105.365.831,42
29/4/2022	2236,5400	-0,35%	2249,7000	2260,7500	2227,5200	20.625.888	73.849.267,50
28/4/2022	2244,4500	0,62%	2249,7600	2269,8400	2237,6300	16.851.468	65.827.749,95
27/4/2022	2230,5500	-2,27%	2260,1100	2260,1100	2218,5200	26.866.574	87.631.207,51
26/4/2022	2282,2900	-1,31%	2296,3100	2314,6200	2279,6200	29.094.662	106.573.038,21
21/4/2022	2312,5500	1,19%	2292,2700	2320,0900	2292,2700	40.672.419	116.991.894,31
20/4/2022	2285,4200	1,88%	2256,0200	2297,6000	2250,7000	39.955.248	180.045.470,83
19/4/2022	2243,2600	0,71%	2233,2400	2251,2400	2217,4700	20.615.764	96.435.391,88
14/4/2022	2227,5000	-0,72%	2247,2700	2257,2500	2227,4600	18.803.692	67.444.836,47
13/4/2022	2243,6500	0,34%	2233,6500	2254,3800	2231,3500	16.187.018	67.114.269,65
12/4/2022	2236,0100	0,22%	2201,9300	2245,4500	2201,3800	27.201.335	87.619.090,11
11/4/2022	2231,1300	1,54%	2202,9500	2232,5600	2194,8400	20.779.556	65.228.393,20
08/4/2022	2197,3800	1,96%	2168,3300	2207,9100	2168,3300	22.514.215	72.066.059,46
07/4/2022	2155,1001	0,70%	2147,8701	2165,6201	2144,1899	14.659.296	47.058.709,28
06/4/2022	2140,2000	-1,03%	2152,7200	2159,2700	2137,8000	20.439.839	61.551.014,45
05/4/2022	2162,3900	-0,19%	2173,1100	2188,1600	2159,1300	19.138.709	67.523.774,02
04/4/2022	2166,6000	0,50%	2150,0100	2170,8000	2143,7300	13.738.031	45.708.928,94
01/4/2022	2155,7700	1,31%	2124,1000	2156,9900	2124,1000	12.897.210	50.401.445,89
31/3/2022	2127,9400	-0,52%	2151,5800	2161,8800	2127,9400	21.003.077	68.956.125,07
30/3/2022	2139,1200	-1,05%	2147,0100	2163,3000	2126,3500	19.763.921	69.507.629,25
29/3/2022	2161,8600	3,59%	2104,2100	2170,3600	2103,6700	35.362.576	93.318.005,12
28/3/2022	2086,9500	2,46%	2052,9199	2095,2500	2052,9199	21.461.980	83.811.180,90
24/3/2022	2036,9400	-1,40%	2077,5900	2078,2600	2036,9400	16.444.236	58.368.260,16
23/3/2022	2065,8000	-1,33%	2097,9600	2112,6799	2048,5801	16.225.243	61.227.498,64
22/3/2022	2093,6500	1,16%	2084,7800	2093,6500	2071,3000	14.495.693	44.966.281,43
21/3/2022	2069,5800	-0,58%	2094,2900	2101,8800	2057,4500	14.080.426	40.205.815,56
18/3/2022	2081,7100	0,23%	2078,4800	2083,2900	2051,6400	38.391.006	115.415.046,87
17/3/2022	2076,9800	-1,26%	2123,9600	2123,9600	2058,9800	46.342.390	105.070.998,67
16/3/2022	2103,5200	6,43%	1992,3500	2103,5200	1992,3500	42.655.686	105.470.658,75
15/3/2022	1976,5100	-0,87%	1982,5200	1996,9400	1952,5300	25.468.722	62.506.824,19
14/3/2022	1993,8000	0,15%	2004,2800	2049,6500	1993,8000	29.153.875	58.751.280,98
11/3/2022	1990,8300	3,50%	1934,0200	2019,1200	1932,3700	50.812.137	98.564.672,02
10/3/2022	1923,4600	-2,58%	1980,7300	1988,3800	1919,1400	46.128.795	100.925.945,62
09/3/2022	1974,3900	4,51%	1911,6400	1988,7100	1911,6400	43.201.717	103.261.285,51
08/3/2022	1889,1900	-4,15%	1954,3200	1954,3200	1884,5400	70.642.219	147.621.827,89
04/3/2022	1970,9800	-4,11%	2032,5400	2032,5400	1950,9700	41.609.689	102.162.090,90
03/3/2022	2055,4000	-0,19%	2069,4100	2085,3600	2045,0500	33.484.927	81.561.781,41
02/3/2022	2059,2700	-1,84%	2080,8700	2083,5100	2004,6500	79.822.452	167.440.054,25
01/3/2022	2097,8200	-2,90%	2155,5300	2158,9200	2074,7500	44.396.824	100.874.999,56
28/2/2022	2160,5200	-4,32%	2235,0800	2235,0800	2127,0200	67.907.297	169.843.413,86
25/2/2022	2257,9600	4,29%	2189,1500	2267,6200	2189,1500	43.583.888	116.038.569,48
24/2/2022	2165,1200	-6,63%	2296,1900	2296,1900	2147,2600	53.129.498	149.047.563,38
23/2/2022	2318,8300	0,39%	2311,2900	2330,2600	2305,5400	17.348.609	65.039.250,75
22/2/2022	2309,7200	-0,45%	2286,2700	2314,3100	2267,0100	25.264.343	73.230.844,94
21/2/2022	2320,1500	-0,76%	2348,8400	2361,7400	2312,2700	16.664.158	44.487.476,53
18/2/2022	2338,0000	-0,02%	2335,4400	2347,8100	2324,3400	15.316.748	43.205.592,11
17/2/2022	2338,5500	-0,90%	2359,1900	2359,7500	2333,3100	16.172.100	51.651.578,10
16/2/2022	2359,8400	0,23%	2373,8100	2384,1500	2349,8500	36.539.446	86.152.108,79
15/2/2022	2354,4900	1,33%	2330,4400	2364,6200	2330,4400	26.878.579	89.893.074,45
14/2/2022	2323,6000	-2,20%	2349,1100	2349,1100	2283,5700	37.257.120	103.529.754,30
11/2/2022	2375,9800	0,64%	2352,6100	2376,1600	2337,5000	51.192.043	112.792.455,43
10/2/2022	2360,9400	0,61%	2353,1300	2367,2600	2339,4100	38.270.762	94.762.262,33
09/2/2022	2346,5300	2,09%	2334,4100	2347,6300	2320,6500	47.147.609	117.886.754,42
08/2/2022	2298,5700	0,79%	2285,0900	2299,6700	2266,7000	43.672.301	110.373.579,83
07/2/2022	2280,4800	-0,68%	2301,9400	2304,6000	2280,4800	23.089.148	76.659.826,87
04/2/2022	2296,0100	-0,11%	2304,5900	2314,3200	2284,7100	25.586.806	65.814.391,37
03/2/2022	2298,5700	-1,07%	2320,9700	2324,1100	2296,3700	16.743.590	45.059.253,55
02/2/2022	2323,3500	0,80%	2309,9000	2328,3700	2309,9000	20.543.045	58.833.098,44
01/2/2022	2304,8100	1,35%	2285,9900	2311,9500	2285,9900	35.867.398	83.834.963,72
31/1/2022	2274,1700	1,63%	2264,8800	2281,4300	2263,2400	35.522.965	78.313.262,31
28/1/2022	2237,6600	-1,16%	2257,6600	2265,7200	2224,3700	27.030.493	83.338.194,83
27/1/2022	2263,9800	0,30%	2240,6800	2267,7500	2233,4400	22.570.623	62.190.873,11
26/1/2022	2257,3100	2,45%	2224,0800	2257,3100	2224,0800	30.531.469	83.309.918,70
25/1/2022	2203,3400	-0,12%	2217,2600	2228,0600	2195,7200	29.041.813	69.300.101,48
24/1/2022	2205,9400	-3,14%	2272,1100	2274,3500	2200,4200	34.563.314	81.237.338,37
21/1/2022	2277,4700	-1,57%	2293,7000	2300,9200	2268,4000	44.632.880	95.032.272,25
20/1/2022	2313,8800	0,77%	2299,0700	2317,1400	2290,4800	27.247.334	74.140.313,69
19/1/2022	2296,2000	0,68%	2273,8000	2297,5700	2271,0700	19.722.732	56.283.906,97
18/1/2022	2280,7300	-1,38%	2301,6400	2306,1700	2279,6200	16.616.139	56.104.597,66
17/1/2022	2312,5900	0,90%	2300,1000	2318,3100	2299,2300	18.174.443	44.456.488,75
14/1/2022	2291,9900	-0,83%	2297,5400	2298,6900	2277,2800	29.805.914	73.345.726,12
13/1/2022	2311,1400	0,54%	2293,5200	2325,8400	2286,2900	45.626.228	104.765.059,08
12/1/2022	2298,8300	1,66%	2270,1900	2302,4800	2263,0900	38.444.267	114.474.974,22
11/1/2022	2261,3400	2,10%	2221,8200	2261,8000	2221,8200	44.943.956	108.528.572,40
10/1/2022	2214,9000	1,55%	2190,5600	2229,7900	2190,5600	46.435.004	92.403.788,68
07/1/2022	2181,1900	0,21%	2173,4500	2188,9000	2167,8800	28.425.325	66.825.448,20
05/1/2022	2176,7200	-0,20%	2179,3300	2188,8800	2169,4500	16.314.435	37.672.075,59
04/1/2022	2180,9800	0,93%	2170,7600	2181,0200	2167,1100	16.169.953	43.036.238,37
03/1/2022	2160,8800	0,56%	2156,1600	2167,5800	2154,9300	8.578.058	21.359.699,92
31/12/2021	2148,8600	0,32%	2144,8700	2151,6100	2142,5100	6.807.362	25.366.227,71
30/12/2021	2142,1100	-0,31%	2148,0200	2152,6700	2141,6300	7.688.504	29.879.903,28
29/12/2021	2148,7700	0,52%	2131,9100	2154,7300	2131,9100	9.375.814	33.032.318,71
28/12/2021	2137,7200	0,39%	2129,6200	2146,1400	2129,6200	10.565.356	38.597.538,27
27/12/2021	2129,3500	-0,59%	2135,1400	2139,3400	2126,3900	31.090.929	49.916.438,38
23/12/2021	2141,9500	0,86%	2121,9300	2143,0900	2121,9300	9.411.084	32.143.565,54
22/12/2021	2123,6200	0,39%	2113,6700	2125,1000	2113,6700	11.212.251	40.830.874,07
21/12/2021	2115,4400	0,69%	2111,3100	2123,5400	2107,8000	12.185.332	36.754.809,42
20/12/2021	2101,0400	-1,30%	2098,6800	2101,0400	2072,7800	13.467.173	36.659.345,44
17/12/2021	2128,7100	-0,79%	2144,3200	2144,3200	2120,9200	23.912.373	78.266.192,06
16/12/2021	2145,6000	1,22%	2133,3700	2152,3300	2133,3700	14.140.921	56.561.399,97
15/12/2021	2119,6400	-0,35%	2124,1400	2138,0900	2112,4900	11.610.660	37.529.120,80
14/12/2021	2127,1800	-0,22%	2133,0600	2135,6900	2110,6800	15.781.439	51.577.304,99
13/12/2021	2131,9100	-1,38%	2165,8500	2175,1300	2128,9800	10.759.610	38.667.640,61
10/12/2021	2161,6400	-0,04%	2155,2100	2167,3000	2149,3700	7.670.364	32.201.444,41
09/12/2021	2162,4100	0,75%	2150,2900	2162,4100	2148,6600	12.029.519	41.673.268,01
08/12/2021	2146,3600	0,02%	2147,2300	2156,8300	2142,9300	12.748.777	46.828.750,57
07/12/2021	2145,9900	1,67%	2129,8100	2148,0000	2129,3500	16.267.527	47.167.300,53
06/12/2021	2110,6800	-0,03%	2111,6700	2122,4400	2100,5000	10.910.524	35.214.798,91
03/12/2021	2111,3100	0,47%	2106,5800	2126,8500	2106,5800	15.299.778	44.699.990,00
02/12/2021	2101,3800	0,03%	2093,5900	2106,0000	2083,0300	10.647.908	41.019.121,51
01/12/2021	2100,8200	1,11%	2082,6500	2105,3100	2082,6500	20.867.720	52.748.672,72
30/11/2021	2077,7200	-0,51%	2072,1500	2078,0900	2052,5800	49.473.911	148.623.961,89
29/11/2021	2088,3700	1,45%	2073,2300	2101,6600	2072,8700	24.682.313	59.561.107,94
26/11/2021	2058,5500	-4,61%	2143,1700	2143,1700	2055,0500	51.243.805	111.406.941,11
25/11/2021	2158,0400	1,17%	2144,0700	2158,3200	2139,8100	8.170.306	32.642.620,92
24/11/2021	2133,0900	-0,54%	2138,5400	2153,0400	2128,4600	16.461.313	45.832.613,91
23/11/2021	2144,5800	-1,67%	2165,6300	2165,6300	2143,3300	25.737.112	73.774.023,76
22/11/2021	2181,0300	-1,13%	2200,9500	2207,6100	2181,0300	18.365.784	46.454.005,88
19/11/2021	2206,0300	-0,84%	2225,3400	2232,9600	2193,4100	23.066.511	66.256.088,24
18/11/2021	2224,8000	0,57%	2218,3700	2238,4100	2218,3700	20.471.274	65.188.500,47
17/11/2021	2212,1500	0,96%	2193,3300	2215,0900	2191,7700	26.469.962	74.492.146,94
16/11/2021	2191,1800	-0,05%	2195,4100	2218,0500	2190,0000	46.548.094	296.730.761,75
15/11/2021	2192,2000	-0,48%	2202,4600	2203,0400	2191,4600	11.572.826	57.384.938,15
12/11/2021	2202,7200	-0,45%	2216,8500	2224,0300	2202,4000	12.030.841	61.837.816,77
11/11/2021	2212,5700	-0,01%	2210,0800	2215,4900	2196,4700	17.920.765	64.698.210,49
10/11/2021	2212,8000	-0,21%	2218,4400	2218,4400	2199,1300	11.628.860	52.596.889,41
09/11/2021	2217,5300	-0,32%	2222,2300	2229,6000	2216,6300	14.970.163	72.933.098,05
08/11/2021	2224,5900	1,32%	2199,6700	2226,3200	2189,6600	17.954.832	71.239.512,21
05/11/2021	2195,7000	-0,22%	2202,5000	2203,7400	2173,7800	16.400.537	57.867.471,33
04/11/2021	2200,5400	0,04%	2201,2200	2210,5200	2197,1700	14.774.924	50.510.281,24
03/11/2021	2199,7100	0,65%	2188,5000	2206,1400	2188,5000	19.317.119	53.548.094,35
02/11/2021	2185,5700	-0,11%	2185,8300	2190,9800	2180,1400	23.814.488	52.555.656,59
01/11/2021	2187,8700	0,77%	2179,7100	2205,1100	2179,6300	15.729.007	50.163.108,64
29/10/2021	2171,2000	-1,05%	2194,4600	2194,9199	2162,1299	31.752.115	98.261.999,38
27/10/2021	2194,1400	0,61%	2182,0600	2195,7500	2180,0400	16.918.988	44.676.043,90
26/10/2021	2180,8500	0,15%	2183,6300	2192,0300	2178,7400	17.110.932	43.010.782,70
25/10/2021	2177,6300	-0,67%	2201,7500	2201,7500	2174,8300	49.535.566	55.912.696,16
22/10/2021	2192,2800	-0,01%	2196,1299	2206,1899	2192,2800	20.218.405	50.707.255,10
21/10/2021	2192,4600	-0,31%	2200,4900	2200,4900	2184,4000	21.491.220	66.583.755,31
20/10/2021	2199,3500	1,07%	2176,9900	2199,6600	2175,8500	34.109.518	91.408.409,25
19/10/2021	2175,9900	0,98%	2154,2100	2175,9900	2152,8200	18.975.382	46.429.181,31
18/10/2021	2154,8200	-0,41%	2160,4600	2175,3900	2151,4900	27.205.930	61.408.902,82
15/10/2021	2163,6200	0,70%	2155,8800	2163,6300	2149,0700	18.179.544	56.232.169,15
14/10/2021	2148,5300	0,60%	2140,9300	2153,2400	2137,2500	8.692.259	25.545.727,90
13/10/2021	2135,6300	-0,91%	2152,3900	2168,6900	2134,8500	12.143.653	43.212.939,24
12/10/2021	2155,1600	0,75%	2127,3100	2155,1600	2127,3100	19.994.919	45.901.316,77
11/10/2021	2139,0900	-0,85%	2154,5000	2155,3500	2137,7200	10.043.173	28.233.489,37
08/10/2021	2157,4100	0,37%	2149,6300	2165,9200	2142,9200	22.973.273	58.662.464,97
07/10/2021	2149,4600	1,44%	2127,9700	2156,2800	2127,9700	38.879.256	69.378.119,90
06/10/2021	2119,0500	-0,69%	2129,3100	2129,3100	2108,9000	14.697.660	58.622.056,63
05/10/2021	2133,7500	1,08%	2102,0800	2134,3400	2100,7800	10.415.743	38.094.909,15
04/10/2021	2110,8600	0,10%	2104,6800	2122,3500	2101,0900	9.858.688	33.498.066,10
01/10/2021	2108,7200	0,65%	2081,8900	2113,6000	2065,8000	11.476.162	44.200.911,53
30/9/2021	2095,0800	0,09%	2099,2800	2112,9100	2085,3100	23.105.274	62.839.975,79
29/9/2021	2093,2700	0,79%	2077,8600	2095,1900	2064,2900	13.118.055	43.462.938,52
28/9/2021	2076,9200	-1,73%	2110,8300	2111,4000	2076,7000	11.869.607	41.678.958,40
27/9/2021	2113,4900	0,29%	2104,1900	2123,1600	2104,1900	15.985.047	46.156.666,82
24/9/2021	2107,4000	-1,65%	2128,4500	2128,4500	2090,3300	27.872.861	89.972.151,52
23/9/2021	2142,8000	-0,68%	2168,6000	2177,9100	2136,5100	18.449.338	84.731.052,01
22/9/2021	2157,4900	-0,15%	2163,9000	2168,5000	2152,7800	12.567.411	51.948.529,98
21/9/2021	2160,6500	0,23%	2158,3100	2171,8000	2144,8300	26.473.884	70.484.809,33
20/9/2021	2155,7800	-2,32%	2177,1600	2177,1600	2142,1700	23.199.059	67.461.828,15
17/9/2021	2207,0700	0,61%	2198,7900	2207,0700	2187,0100	49.940.313	120.449.936,05
16/9/2021	2193,7100	0,79%	2181,3900	2193,9900	2181,3900	13.286.467	46.541.956,67
15/9/2021	2176,4700	-0,28%	2181,7700	2183,7900	2169,0200	13.094.533	38.757.600,14
14/9/2021	2182,5600	0,16%	2179,5900	2182,6900	2164,6900	15.090.817	50.131.653,43
13/9/2021	2179,0600	0,50%	2178,1300	2188,7400	2172,9500	15.843.422	54.881.494,28
10/9/2021	2168,1300	0,24%	2159,6400	2176,1300	2156,1800	20.522.902	47.331.066,91
09/9/2021	2162,8700	-0,63%	2172,1800	2172,1800	2144,4600	42.307.163	71.703.108,09
08/9/2021	2176,5600	-0,37%	2173,7000	2176,5600	2147,2000	17.805.086	53.366.946,04
07/9/2021	2184,7000	-0,88%	2203,9200	2209,0000	2184,5900	10.299.518	31.040.088,69
06/9/2021	2204,1600	0,16%	2203,6500	2212,5900	2188,1700	13.099.557	29.646.896,10
03/9/2021	2200,5900	-0,07%	2200,8200	2208,5300	2190,8200	16.492.358	36.304.796,21
02/9/2021	2202,2200	-0,07%	2208,1500	2211,1000	2189,9800	12.612.948	40.790.889,59
01/9/2021	2203,7400	-0,48%	2223,7100	2228,6300	2203,1300	41.776.708	69.878.180,89
31/8/2021	2214,2700	-0,52%	2228,7400	2233,3000	2205,9600	40.992.528	92.299.871,11
30/8/2021	2225,9400	1,55%	2193,5200	2226,3700	2193,5200	25.454.210	53.181.743,17
27/8/2021	2192,0200	-0,11%	2191,1000	2194,3400	2185,4900	9.005.677	28.079.767,59
26/8/2021	2194,5100	0,24%	2186,8200	2194,8900	2182,3300	11.575.180	35.452.835,97
25/8/2021	2189,3200	0,84%	2172,5200	2190,8800	2169,9700	16.844.202	49.158.539,56
24/8/2021	2171,1600	1,19%	2149,8700	2179,9100	2149,8700	14.338.841	48.911.406,10
23/8/2021	2145,7300	1,68%	2119,4300	2150,9500	2119,4300	10.363.783	30.853.898,89
20/8/2021	2110,2100	-0,04%	2105,2900	2118,3400	2100,5800	10.584.844	28.885.838,35
19/8/2021	2111,1500	-2,02%	2142,2700	2142,2700	2104,4700	12.549.354	35.581.231,82
18/8/2021	2154,5700	-0,28%	2162,3300	2166,1200	2150,3700	7.830.997	26.650.194,88
17/8/2021	2160,5400	0,23%	2156,2400	2162,7300	2147,8100	13.838.465	36.177.696,26
16/8/2021	2155,6500	0,45%	2141,6400	2156,1100	2131,4400	8.067.392	22.933.111,60
13/8/2021	2145,9000	0,09%	2141,9500	2151,6300	2140,6300	15.828.329	27.978.752,41
12/8/2021	2143,9800	-0,82%	2159,1300	2167,3800	2141,5000	6.707.357	20.577.305,96
11/8/2021	2161,6400	0,32%	2154,8000	2162,8900	2150,8100	15.052.594	34.241.754,21
10/8/2021	2154,6600	0,49%	2141,6200	2156,5200	2141,6200	13.233.662	39.571.692,51
09/8/2021	2144,1500	-0,07%	2138,4700	2150,6000	2129,6700	13.189.074	28.220.581,38
06/8/2021	2145,5600	-1,11%	2166,2700	2168,8400	2136,6300	13.081.014	31.162.195,64
05/8/2021	2169,5400	0,80%	2158,2600	2174,3500	2158,2600	21.989.105	51.661.871,88
04/8/2021	2152,2300	0,01%	2152,8400	2162,0800	2150,0400	21.999.615	38.291.121,55
03/8/2021	2151,9500	-0,32%	2155,8300	2167,3900	2145,5500	20.674.358	46.180.245,98
02/8/2021	2158,9400	1,23%	2137,1500	2160,2700	2137,1500	19.404.105	42.406.124,93
30/7/2021	2132,6900	0,81%	2121,6200	2132,6900	2111,7900	27.766.483	64.415.391,06
29/7/2021	2115,6500	0,67%	2100,6300	2120,2600	2100,6300	15.382.933	36.997.519,37
28/7/2021	2101,4700	0,27%	2096,3300	2110,5300	2085,7700	13.185.230	37.086.818,57
27/7/2021	2095,7400	0,69%	2079,2400	2099,3900	2071,5200	13.603.173	40.830.568,97
26/7/2021	2081,4000	0,59%	2069,6200	2082,8000	2055,9300	7.932.711	30.284.072,66
23/7/2021	2069,0900	0,75%	2057,8800	2072,0700	2057,8800	10.519.791	27.023.861,15
22/7/2021	2053,7200	0,40%	2054,8500	2065,4800	2046,8100	10.032.143	27.685.146,25
21/7/2021	2045,5500	1,85%	2014,5900	2046,5900	2014,5900	15.087.344	37.354.461,79
20/7/2021	2008,4200	0,62%	2007,8700	2020,6500	1998,1800	18.733.049	44.722.378,63
19/7/2021	1995,9600	-4,10%	2076,8700	2076,8700	1985,9400	42.752.463	79.526.175,09
16/7/2021	2081,3300	0,25%	2077,8900	2091,7400	2075,2100	11.876.772	35.496.188,48
15/7/2021	2076,1300	-1,08%	2092,0300	2098,4100	2073,7700	20.111.021	42.975.211,50
14/7/2021	2098,7100	-0,01%	2097,0400	2108,0200	2083,3700	79.774.106	111.374.958,20
13/7/2021	2098,9300	-0,76%	2111,5700	2115,3300	2091,6700	237.688.408	313.646.805,55
12/7/2021	2114,9700	0,20%	2115,3000	2143,3500	2112,2400	72.820.069	106.748.109,15
09/7/2021	2110,7600	1,76%	2072,8200	2114,6100	2072,8200	45.388.138	76.747.416,96
08/7/2021	2074,2900	-1,90%	2106,7500	2106,7500	2066,4300	19.271.096	53.333.696,25
07/7/2021	2114,3900	-0,25%	2122,7500	2133,9400	2113,5000	14.070.797	37.308.782,81
06/7/2021	2119,6300	0,04%	2116,3800	2120,5400	2101,6300	38.381.732	63.941.630,67
05/7/2021	2118,7300	-1,07%	2138,5900	2140,9200	2114,9000	11.423.864	32.146.628,13
02/7/2021	2141,6000	-0,19%	2149,8600	2157,2900	2138,1400	17.926.916	39.220.761,47
01/7/2021	2145,7600	0,26%	2151,8100	2155,3400	2144,4800	23.627.922	49.809.639,49
30/6/2021	2140,1400	-1,24%	2167,9500	2171,1700	2138,1500	33.639.641	74.239.315,24
29/6/2021	2166,9900	-0,88%	2182,5200	2187,6600	2160,7500	22.570.577	50.253.517,84
28/6/2021	2186,1500	-0,42%	2202,6800	2203,8700	2182,1400	10.114.066	30.978.414,46
25/6/2021	2195,4600	-0,17%	2198,3400	2198,6600	2181,9300	15.009.615	,00
24/6/2021	2199,2800	-0,09%	2197,9700	2207,7500	2195,9800	20.333.617	,00
23/6/2021	2201,2300	0,23%	2200,3400	2212,2900	2200,3400	14.642.613	,00
22/6/2021	2196,2200	0,19%	2192,5700	2210,1100	2191,3100	24.594.607	,00
18/6/2021	2192,1600	-1,08%	2217,6800	2218,9300	2192,1600	30.122.228	,00
17/6/2021	2216,0200	0,30%	2213,4500	2221,8600	2203,9300	42.068.156	,00
16/6/2021	2209,4400	-1,10%	2233,2700	2233,9000	2209,2100	21.214.444	,00
15/6/2021	2234,0000	-0,89%	2251,6000	2253,3300	2230,5600	23.320.902	,00
14/6/2021	2254,1400	0,06%	2255,7300	2259,2700	2239,3400	24.913.528	,00
11/6/2021	2252,7400	0,19%	2247,2500	2253,5700	2244,4900	35.110.535	,00
10/6/2021	2248,3600	1,30%	2214,2200	2248,8200	2214,2200	40.050.274	,00
09/6/2021	2219,4800	-0,03%	2217,6200	2225,4900	2211,2300	34.512.216	,00
08/6/2021	2220,1700	1,56%	2182,6000	2220,1700	2182,6000	22.955.327	,00
07/6/2021	2186,0800	-0,09%	2188,5400	2201,9000	2185,6700	17.249.351	,00
04/6/2021	2188,0700	0,89%	2171,5600	2192,7600	2167,0700	26.418.095	,00
03/6/2021	2168,7900	-0,67%	2175,1100	2181,7400	2161,7400	17.430.462	,00
02/6/2021	2183,5200	0,81%	2168,9500	2189,1100	2168,5600	46.155.746	,00
01/6/2021	2166,0200	-0,05%	2174,9600	2177,0800	2156,3400	34.633.259	,00
31/5/2021	2167,1700	0,89%	2154,4100	2167,1700	2154,4100	17.376.340	,00
28/5/2021	2148,0500	0,45%	2144,2300	2161,2800	2144,2300	48.046.390	,00
27/5/2021	2138,5000	1,43%	2109,7500	2146,7800	2109,0400	257.899.258	,00
26/5/2021	2108,2600	0,85%	2102,0100	2121,1400	2098,1400	33.680.996	,00
25/5/2021	2090,4900	-1,51%	2125,6600	2131,2500	2090,4900	48.177.731	,00
24/5/2021	2122,5800	1,78%	2090,8500	2125,2500	2090,8500	69.089.491	,00
21/5/2021	2085,5500	-3,06%	2161,8200	2162,6800	2046,0200	144.819.503	,00
20/5/2021	2151,3100	0,80%	2135,6100	2157,4800	2119,2100	39.976.155	,00
19/5/2021	2134,2700	-2,12%	2165,5100	2171,2800	2129,2600	35.245.505	,00
18/5/2021	2180,5900	-0,35%	2198,6000	2207,0900	2180,5900	22.279.070	,00
17/5/2021	2188,1400	-0,52%	2199,6000	2216,3300	2186,9500	32.164.195	,00
14/5/2021	2199,5100	0,87%	2192,9900	2200,2200	2174,5400	43.697.602	,00
13/5/2021	2180,4500	0,43%	2142,9200	2194,4400	2131,8400	36.630.897	,00
12/5/2021	2171,1100	-0,44%	2181,5200	2195,4900	2162,2100	39.634.801	,00
11/5/2021	2180,7900	-1,35%	2183,8400	2183,8400	2157,6700	37.973.364	,00
10/5/2021	2210,6800	0,98%	2200,1000	2230,3100	2199,9400	38.069.441	,00
07/5/2021	2189,3100	-1,19%	2215,1800	2220,0600	2176,4700	126.940.587	,00
06/5/2021	2215,6500	0,06%	2212,1500	2232,2100	2203,9500	44.458.375	,00
05/5/2021	2214,3400	0,07%	2221,0900	2223,1600	2205,9800	29.007.822	,00
29/4/2021	2212,6900	0,18%	2216,2400	2234,4000	2212,6900	25.586.727	,00
28/4/2021	2208,7400	0,85%	2191,7900	2208,7400	2175,1500	23.814.161	,00
27/4/2021	2190,1600	-1,12%	2219,4500	2230,2200	2190,1600	27.536.367	,00
26/4/2021	2215,0400	1,69%	2196,3600	2231,8400	2196,3600	33.042.023	,00
23/4/2021	2178,3000	0,64%	2167,8600	2179,0800	2155,2300	34.220.951	,00
22/4/2021	2164,4700	2,09%	2130,4000	2174,7200	2130,4000	39.802.335	,00
21/4/2021	2120,2400	-0,23%	2124,7100	2138,4500	2109,3100	32.127.467	,00
20/4/2021	2125,0400	0,36%	2112,6100	2138,9800	2101,1800	35.243.274	,00
19/4/2021	2117,4900	-2,69%	2165,3200	2168,3900	2111,9000	29.561.407	,00
16/4/2021	2176,1300	-0,82%	2190,1100	2201,6600	2174,5900	23.706.134	,00
15/4/2021	2194,0900	0,46%	2189,7400	2198,3900	2183,7300	33.871.819	,00
14/4/2021	2184,0800	0,19%	2178,9200	2188,0200	2165,8100	33.148.465	,00
13/4/2021	2179,8700	0,30%	2179,6800	2187,8900	2166,8300	36.838.757	,00
12/4/2021	2173,3200	0,80%	2161,9600	2186,7800	2160,6300	48.999.956	,00
09/4/2021	2156,1400	0,79%	2134,3300	2156,1700	2132,4600	37.396.128	,00
08/4/2021	2139,1600	0,36%	2129,9600	2142,9300	2127,5800	40.505.883	,00
07/4/2021	2131,4700	0,64%	2121,9000	2140,3500	2114,8700	52.011.204	,00
06/4/2021	2117,9800	0,54%	2118,3400	2138,4500	2114,4500	50.618.322	,00
01/4/2021	2106,6500	1,42%	2083,0600	2110,3400	2082,7700	33.241.781	,00
31/3/2021	2077,1100	-1,05%	2098,4600	2100,4200	2072,9300	29.154.864	,00
30/3/2021	2099,0800	1,00%	2087,2600	2099,0800	2073,3000	34.043.949	,00
29/3/2021	2078,3600	1,34%	2060,8400	2097,0300	2060,8400	34.514.783	,00
26/3/2021	2050,8700	1,95%	2022,2200	2056,0900	2020,4700	36.056.735	,00
24/3/2021	2011,7400	0,71%	1992,6200	2015,5100	1990,9900	35.229.639	,00
23/3/2021	1997,5200	-0,25%	1999,2700	2014,9100	1976,4600	73.463.027	,00
22/3/2021	2002,4500	-0,10%	1994,5700	2012,2800	1986,0500	56.429.717	,00
19/3/2021	2004,4300	-1,41%	2024,6700	2024,6700	1994,7600	107.114.019	,00
18/3/2021	2033,0600	-1,50%	2071,6200	2077,3000	2019,6100	76.394.242	,00
17/3/2021	2064,0400	-0,41%	2073,8200	2074,6900	2059,9300	28.443.940	,00
16/3/2021	2072,5200	1,34%	2058,8800	2074,4600	2049,6200	44.040.731	,00
12/3/2021	2045,1100	-0,02%	2044,1500	2046,8400	2027,7000	36.943.640	,00
11/3/2021	2045,5900	1,22%	2029,9100	2045,7200	2026,0300	35.053.868	,00
10/3/2021	2021,0100	0,48%	2015,5500	2026,6100	1998,5300	28.260.700	,00
09/3/2021	2011,3300	1,32%	1991,5400	2020,2400	1989,4300	23.011.251	,00
08/3/2021	1985,1400	0,07%	1986,3700	2003,2500	1981,6400	19.198.779	,00
05/3/2021	1983,8300	0,99%	1955,1400	1984,0300	1948,6500	27.260.600	,00
04/3/2021	1964,3500	0,17%	1953,0600	1970,1100	1944,1700	24.555.471	,00
03/3/2021	1960,9700	-0,20%	1969,6400	1995,7300	1960,9000	42.669.052	,00
02/3/2021	1964,8800	2,44%	1920,9900	1967,0200	1916,4700	40.105.608	,00
01/3/2021	1918,1000	1,35%	1901,7700	1942,0100	1901,7700	29.047.975	,00
26/2/2021	1892,5300	0,93%	1849,1200	1892,6600	1848,1700	34.994.250	,00
25/2/2021	1875,0200	1,91%	1851,5300	1876,9600	1851,1600	25.800.763	,00
24/2/2021	1839,8900	0,18%	1839,2400	1869,8000	1839,2400	20.135.317	,00
23/2/2021	1836,5200	-1,01%	1865,4300	1875,4300	1830,9200	21.975.104	,00
22/2/2021	1855,3500	0,14%	1846,6900	1875,1400	1837,7500	17.226.255	,00
19/2/2021	1852,7800	0,04%	1853,9000	1870,8900	1850,5300	17.980.774	,00
18/2/2021	1851,9500	-1,17%	1877,9200	1887,7500	1851,9500	22.861.715	,00
17/2/2021	1873,8400	-1,14%	1884,2400	1896,1900	1865,0900	22.870.744	,00
16/2/2021	1895,5000	-0,10%	1904,4600	1915,4900	1891,3600	19.105.772	,00
15/2/2021	1897,3700	2,66%	1857,1400	1900,4800	1857,1400	26.040.446	,00
12/2/2021	1848,2200	0,00%	1843,7100	1857,6700	1840,5700	17.105.536	,00

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.%