Συνεχης ενημερωση

FTSE ΧΑ Δείκτης Αγοράς (FTSEA)

1.213,75

5,03 (0,42%)

Άνοιγμα 1.208,31
Υψηλό 1.216,03
Χαμηλό 1.205,64

Όγκος 32.635.893
Τζίρος 193.145.154 €
Πράξεις 46.385

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/9/2025	1213,7500	0,42%	1208,3101	1216,0300	1205,6400	32.635.893	193.145.154,43
10/9/2025	1208,7200	0,87%	1199,0100	1208,7200	1199,0100	31.943.160	196.628.095,13
09/9/2025	1198,3500	-0,13%	1203,0601	1207,2400	1196,2200	39.341.215	229.035.167,24
08/9/2025	1199,9300	-0,35%	1208,5400	1211,0300	1192,6000	26.021.858	158.014.709,48
05/9/2025	1204,1900	-0,47%	1211,6000	1214,0600	1197,3800	27.330.652	155.557.299,86
04/9/2025	1209,8300	0,01%	1213,4200	1214,5900	1203,1100	51.310.832	336.972.348,34
03/9/2025	1209,7000	1,58%	1192,8000	1211,1200	1185,7000	27.618.083	164.739.201,50
02/9/2025	1190,9200	-1,32%	1206,6000	1210,8000	1186,6500	29.371.326	177.813.715,00
01/9/2025	1206,8900	0,53%	1203,9600	1215,3800	1199,9301	26.676.817	133.187.451,00
29/8/2025	1200,5700	-1,19%	1214,0300	1216,2000	1200,5500	35.802.595	189.646.961,63
28/8/2025	1214,9800	-1,27%	1234,1900	1235,0800	1203,6800	35.521.455	213.081.243,84
27/8/2025	1230,6600	-0,42%	1236,1500	1244,0400	1225,5600	41.167.379	220.425.027,04
26/8/2025	1235,8600	-1,99%	1253,4200	1253,4200	1228,1100	79.422.267	452.271.962,55
25/8/2025	1260,9500	0,57%	1256,5900	1267,2600	1255,2400	73.332.692	344.906.459,59
22/8/2025	1253,7600	0,33%	1253,8600	1256,6400	1250,3700	32.908.464	178.310.956,38
21/8/2025	1249,6400	0,01%	1248,2800	1254,7000	1245,8199	31.573.926	169.440.330,66
20/8/2025	1249,4600	0,00%	1246,4100	1252,6000	1241,7900	30.245.363	182.837.105,83
19/8/2025	1249,5100	0,16%	1247,8400	1255,3300	1245,6700	40.011.655	213.383.943,10
18/8/2025	1247,4800	-1,60%	1267,9700	1272,2000	1245,4200	37.540.448	220.053.205,74
14/8/2025	1267,7600	0,18%	1265,4700	1273,0000	1263,5699	30.853.752	184.440.899,73
13/8/2025	1265,4300	0,65%	1259,6000	1266,1700	1253,1700	28.448.831	184.945.825,67
12/8/2025	1257,3000	0,19%	1257,8300	1264,2700	1252,6400	31.861.068	201.374.570,46
11/8/2025	1254,9600	1,66%	1236,4800	1254,9700	1235,9400	31.561.054	198.197.279,19
08/8/2025	1234,5100	0,12%	1233,0100	1238,5700	1228,4100	28.021.572	176.267.990,61
07/8/2025	1233,0600	1,38%	1217,2800	1234,9900	1215,9000	33.977.025	234.549.014,98
06/8/2025	1216,2800	0,03%	1215,3300	1216,2800	1199,5500	38.785.322	266.617.583,20
05/8/2025	1215,8900	1,43%	1202,2800	1215,9000	1198,5700	40.268.962	246.572.044,04
04/8/2025	1198,7300	2,39%	1173,7900	1198,7700	1173,7900	45.578.245	231.869.196,97
01/8/2025	1170,7400	-1,70%	1185,8800	1185,8800	1163,3200	56.797.664	317.921.796,21
31/7/2025	1190,9301	0,96%	1182,5400	1191,7700	1178,5100	36.913.651	236.998.446,96
30/7/2025	1179,6600	-0,03%	1181,6899	1181,6899	1172,2100	34.801.339	196.394.078,63
29/7/2025	1179,9600	1,35%	1165,1000	1179,9600	1165,1000	27.266.728	162.244.847,26
28/7/2025	1164,2800	-1,06%	1186,7500	1187,8101	1164,2700	25.958.051	150.190.354,97
25/7/2025	1176,7200	-0,05%	1176,9900	1181,2400	1168,3700	27.404.173	147.330.326,34
24/7/2025	1177,3600	0,24%	1181,7300	1186,2700	1175,4399	35.769.289	184.905.726,04
23/7/2025	1174,5800	0,60%	1172,7900	1188,0900	1171,0700	51.931.475	264.246.156,27
22/7/2025	1167,6200	-0,74%	1175,7600	1175,7600	1162,2300	36.118.945	196.005.514,31
21/7/2025	1176,3600	-0,75%	1184,4800	1184,9700	1174,2700	29.243.791	,00
18/7/2025	1185,2900	0,21%	1185,4600	1188,4301	1181,8000	35.446.148	189.574.084,69
17/7/2025	1182,8500	1,22%	1169,0200	1184,6300	1169,0200	48.998.989	268.479.071,25
16/7/2025	1168,5500	-0,12%	1170,1899	1173,9399	1164,3199	38.402.794	221.105.884,23
15/7/2025	1169,9301	0,35%	1170,5900	1173,9399	1166,1500	42.367.058	253.356.075,64
14/7/2025	1165,8800	-0,39%	1162,9700	1167,1500	1157,0000	34.620.124	207.699.097,74
11/7/2025	1170,4200	-0,44%	1173,4800	1173,4800	1166,7200	36.670.123	195.085.187,45
10/7/2025	1175,6100	0,47%	1169,2800	1177,3900	1169,2800	43.716.298	264.209.481,91
09/7/2025	1170,1600	0,81%	1162,0400	1176,0000	1158,8400	51.853.385	287.851.039,39
08/7/2025	1160,7900	1,45%	1143,2600	1160,7900	1141,6400	60.677.940	316.244.425,57
07/7/2025	1144,1700	0,08%	1142,5800	1146,9600	1136,4800	26.095.842	143.443.766,74
04/7/2025	1143,2300	0,12%	1140,0200	1145,7400	1136,6899	33.438.090	176.630.735,64
03/7/2025	1141,8900	1,30%	1128,9800	1141,9301	1126,3800	47.402.096	244.549.245,52
02/7/2025	1127,2200	0,40%	1124,8101	1129,6500	1121,6200	64.136.147	301.006.652,79
01/7/2025	1122,7600	1,05%	1115,7700	1123,8900	1110,3800	48.776.846	249.057.375,37
30/6/2025	1111,1200	-0,49%	1120,3199	1120,4600	1109,6300	33.265.762	211.744.931,79
27/6/2025	1116,6200	-0,34%	1124,0300	1127,5100	1112,9500	24.486.272	162.082.855,27
26/6/2025	1120,4700	0,50%	1113,0400	1126,0300	1113,0400	35.465.506	225.325.995,63
25/6/2025	1114,8500	0,09%	1117,0900	1117,0900	1108,7000	28.468.247	184.532.479,11
24/6/2025	1113,8700	2,69%	1097,4800	1114,7200	1097,4800	67.458.930	329.596.567,62
23/6/2025	1084,6899	0,89%	1068,2400	1084,7700	1064,0500	27.218.325	142.928.130,28
20/6/2025	1075,1600	1,54%	1062,0800	1075,1801	1062,0800	49.326.750	330.070.311,16
19/6/2025	1058,8200	-1,29%	1065,5700	1075,6000	1058,1300	30.535.694	155.138.192,72
18/6/2025	1072,6500	-0,58%	1077,3300	1085,4500	1061,9800	32.723.577	177.698.778,81
17/6/2025	1078,9600	-1,07%	1081,4900	1082,8101	1077,3400	23.550.721	138.023.416,25
16/6/2025	1090,5900	0,07%	1084,3500	1097,2400	1084,3500	27.488.507	147.973.622,64
13/6/2025	1089,7800	-1,12%	1083,1100	1090,1200	1075,7000	52.275.319	273.664.968,34
12/6/2025	1102,1000	-0,78%	1105,2400	1105,7500	1096,4301	27.646.562	150.551.976,49
11/6/2025	1110,7900	0,51%	1106,1700	1110,9301	1098,7600	29.393.761	164.374.919,23
10/6/2025	1105,1400	0,69%	1100,1600	1105,4700	1092,0699	30.772.630	182.042.404,70
06/6/2025	1097,6000	0,13%	1096,0200	1097,6300	1092,0300	23.901.488	120.283.255,44
05/6/2025	1096,2100	0,26%	1093,4600	1096,2200	1089,0601	40.799.433	223.384.677,55
04/6/2025	1093,3199	0,66%	1092,8500	1094,1400	1087,9600	37.495.540	292.898.847,54
03/6/2025	1086,1801	0,03%	1081,1500	1090,6801	1077,6200	31.358.083	171.512.696,43
02/6/2025	1085,8900	-0,36%	1088,6899	1101,3199	1080,1200	32.193.558	162.784.786,50
30/5/2025	1089,7700	-1,61%	1105,7200	1109,1200	1089,7700	108.573.424	609.441.664,34
29/5/2025	1107,5700	-1,09%	1120,0300	1120,0300	1107,4600	38.415.824	192.357.486,93
28/5/2025	1119,7500	1,62%	1111,0900	1122,1800	1110,3900	103.733.764	421.354.802,12
27/5/2025	1101,9000	1,02%	1090,5100	1102,0100	1089,6801	35.013.548	170.856.191,71
26/5/2025	1090,7700	2,13%	1078,6899	1092,7200	1078,6899	20.954.644	115.328.448,27
23/5/2025	1068,0699	-1,49%	1084,9399	1089,9000	1052,1899	43.006.519	234.803.094,04
22/5/2025	1084,2200	-0,39%	1081,3101	1089,2300	1078,0400	31.649.323	186.082.058,09
21/5/2025	1088,4600	0,52%	1081,6200	1088,4600	1070,0100	40.261.648	207.062.679,23
20/5/2025	1082,8800	1,11%	1072,6600	1086,3800	1068,5200	38.243.016	185.612.136,56
19/5/2025	1071,0100	0,21%	1066,3101	1071,3600	1063,6500	26.563.685	142.866.329,96
16/5/2025	1068,7300	1,20%	1061,6100	1068,7400	1056,8500	28.837.239	159.111.331,34
15/5/2025	1056,0500	-0,23%	1056,5200	1061,3400	1054,4301	32.592.066	142.518.435,94
14/5/2025	1058,5300	0,07%	1054,6100	1059,0400	1052,3300	31.677.186	165.616.492,71
13/5/2025	1057,8100	0,81%	1048,8100	1057,8200	1043,5400	38.112.339	183.191.359,89
12/5/2025	1049,3300	1,38%	1041,4200	1054,1200	1041,4200	42.925.319	215.983.955,31
09/5/2025	1035,0400	2,07%	1018,8600	1035,8000	1018,5200	53.222.454	205.638.497,26
08/5/2025	1014,0100	-0,44%	1021,7200	1024,5500	1013,4200	25.033.591	128.749.620,89
07/5/2025	1018,4800	0,70%	1012,4900	1018,7800	1010,4500	27.857.826	133.082.397,69
06/5/2025	1011,4200	-1,10%	1023,2800	1024,2400	1010,0200	26.228.086	125.938.353,88
05/5/2025	1022,6800	0,09%	1021,3000	1024,4600	1014,8800	18.728.213	93.350.075,34
02/5/2025	1021,7100	1,91%	1013,5800	1021,7100	1012,5000	36.850.197	178.828.818,62
30/4/2025	1002,6100	-0,83%	1013,8300	1020,9200	998,9100	35.337.632	182.748.930,73
29/4/2025	1011,0500	0,50%	1006,6700	1012,3100	1004,1700	31.123.248	143.466.134,15
28/4/2025	1005,9800	-0,28%	1013,7800	1014,9900	1005,7800	20.628.577	96.757.341,67
25/4/2025	1008,8100	-0,21%	1012,3300	1017,6700	1006,3300	21.620.567	128.764.170,57
24/4/2025	1010,9700	0,03%	1007,2900	1012,5400	1004,5700	24.397.292	150.404.387,76
23/4/2025	1010,7100	2,12%	1000,5700	1010,7200	1000,5700	28.164.715	158.931.399,97
22/4/2025	989,7200	2,24%	971,2600	989,7400	971,2600	27.769.256	132.353.455,90
17/4/2025	968,0100	-0,89%	975,4600	976,7200	966,6200	19.062.294	99.507.349,24
16/4/2025	976,7500	-0,08%	971,0800	976,9200	965,8000	23.761.704	115.630.861,31
15/4/2025	977,5600	2,17%	961,7300	977,5600	961,7300	28.727.878	140.800.422,36
14/4/2025	956,8300	3,06%	935,7200	956,9000	935,7200	31.992.987	145.340.533,60
11/4/2025	928,3800	0,08%	926,5900	937,7100	913,9700	43.770.178	177.832.119,13
10/4/2025	927,6300	3,41%	897,2000	976,0100	897,2000	75.137.287	316.235.817,96
09/4/2025	897,0000	-2,80%	912,9900	912,9900	876,5200	56.455.752	251.563.402,97
08/4/2025	922,8200	6,55%	882,3700	930,6800	882,3700	68.783.404	293.734.777,12
07/4/2025	866,1300	-7,70%	938,3000	938,3000	850,0400	90.497.223	388.428.228,79
04/4/2025	938,3600	-5,07%	979,6200	980,2900	926,3600	86.592.102	398.961.227,38
03/4/2025	988,4300	-1,81%	995,9300	1010,0500	986,3500	42.835.611	210.569.581,83
02/4/2025	1006,6600	0,85%	1002,9000	1007,3800	994,2900	27.140.959	128.213.137,38
01/4/2025	998,1700	0,82%	993,5300	1005,9800	992,3000	31.568.496	144.020.510,90
31/3/2025	990,1000	-3,24%	1012,3300	1012,3300	988,6800	50.756.574	256.191.957,66
28/3/2025	1023,2400	-0,73%	1027,9700	1032,3500	1022,1000	34.290.086	187.082.449,85
27/3/2025	1030,8101	-0,13%	1025,8000	1033,3900	1022,9300	36.688.981	219.818.707,92
26/3/2025	1032,1899	1,38%	1021,0800	1033,3101	1020,0900	77.313.441	367.983.791,39
24/3/2025	1018,1400	1,85%	1002,9600	1018,8100	1002,9600	39.996.996	183.078.123,84
21/3/2025	999,6400	-0,43%	997,9300	1000,1500	995,0300	117.417.719	456.740.294,30
20/3/2025	1003,9500	0,03%	1002,9100	1006,2100	994,8900	37.853.846	189.026.251,43
19/3/2025	1003,6400	-0,40%	1007,2200	1007,2200	998,1700	42.113.667	213.318.340,27
18/3/2025	1007,7000	0,44%	1004,8200	1010,2900	1001,1700	73.457.905	342.365.197,94
17/3/2025	1003,2900	0,13%	1001,4600	1006,3300	996,6200	22.506.600	106.211.273,70
14/3/2025	1001,9700	1,37%	989,2200	1002,1400	988,5600	45.541.902	222.877.564,61
13/3/2025	988,4600	0,46%	983,0300	988,5200	978,1500	52.489.476	239.580.039,31
12/3/2025	983,9400	2,87%	958,3900	984,1300	958,3900	64.805.227	248.666.312,42
11/3/2025	956,4900	-0,02%	953,0600	962,7500	953,0600	45.424.352	207.800.154,19
10/3/2025	956,6800	0,04%	958,3800	959,6400	951,0600	51.154.584	217.880.794,40
07/3/2025	956,3400	0,03%	953,7900	958,8500	951,4600	43.882.706	180.311.363,68
06/3/2025	956,0900	-0,48%	961,3000	968,3400	950,8400	42.352.650	189.943.833,93
05/3/2025	960,7000	2,00%	944,3400	960,9900	944,3400	116.885.205	367.655.842,18
04/3/2025	941,8900	-0,22%	942,0100	951,2100	934,6300	69.366.958	293.505.461,22
28/2/2025	944,0100	0,80%	931,5700	945,5100	927,6100	85.744.788	374.284.279,12
27/2/2025	936,5400	-0,12%	931,1200	937,5200	925,4200	29.199.951	149.688.445,31
26/2/2025	937,6600	0,34%	935,9000	940,7500	934,7100	25.051.154	137.055.351,26
25/2/2025	934,5000	-0,38%	934,6700	936,9800	932,0400	76.251.940	361.340.245,86
24/2/2025	938,0200	-0,96%	947,8600	948,4700	935,0200	46.685.983	246.607.107,57
21/2/2025	947,1000	0,16%	943,6300	950,5500	943,6300	28.389.129	146.466.694,99
20/2/2025	945,6300	0,23%	939,4100	946,1400	936,4100	23.271.019	114.541.163,69
19/2/2025	943,4200	-0,61%	948,2300	951,9300	940,4700	30.061.129	142.105.272,76
18/2/2025	949,2300	0,67%	943,4100	949,2300	936,1500	29.070.268	135.614.674,73
17/2/2025	942,8700	0,64%	937,1300	942,9300	932,5000	20.464.485	90.933.916,12
14/2/2025	936,9200	0,04%	936,2600	936,9200	930,8700	21.578.036	108.638.999,61
13/2/2025	936,5400	2,93%	912,6200	936,5900	912,3900	46.269.029	206.679.862,30
12/2/2025	909,8600	1,01%	902,0400	909,8600	901,7500	33.208.385	147.267.566,32
11/2/2025	900,7900	-0,20%	901,5900	904,6900	899,2100	19.746.381	98.173.256,87
10/2/2025	902,6000	-0,46%	906,7500	906,7500	898,6000	23.026.248	110.631.647,20
07/2/2025	906,8100	0,99%	897,7800	906,8400	897,7800	24.122.836	127.014.834,71
06/2/2025	897,9000	2,02%	883,5900	897,9000	883,5900	28.719.717	145.037.374,27
05/2/2025	880,1300	-0,35%	883,8900	884,1800	879,2600	20.195.211	95.918.756,76
04/2/2025	883,2400	0,91%	878,9300	884,0900	878,6600	53.383.460	165.133.972,38
03/2/2025	875,2600	-2,71%	887,4400	889,1600	873,0800	43.604.352	178.553.302,34
31/1/2025	899,6800	-0,28%	904,0200	905,9100	899,6800	24.061.930	124.505.847,28
30/1/2025	902,1900	0,26%	901,3500	902,2200	892,4200	21.670.370	104.243.540,99
29/1/2025	899,8200	0,01%	901,1700	905,2500	898,9200	25.787.395	116.550.272,97
28/1/2025	899,7700	0,52%	896,5200	901,3300	896,5200	24.955.998	127.070.645,00
27/1/2025	895,1300	-0,22%	892,6700	897,6000	888,0800	21.779.149	100.703.508,98
24/1/2025	897,1300	1,14%	888,2600	899,8600	888,2600	28.241.578	120.880.064,62
23/1/2025	887,0000	0,01%	886,9600	890,9600	884,2900	114.863.087	321.341.351,86
22/1/2025	886,8700	-0,99%	895,7000	897,0100	886,5700	28.468.288	128.519.402,46
21/1/2025	895,7400	0,54%	891,5300	896,5900	889,6900	20.725.478	107.986.123,58
20/1/2025	890,9000	0,45%	887,1800	890,9200	885,0700	25.716.688	152.473.432,74
17/1/2025	886,9000	1,44%	874,4200	886,9000	874,4200	39.008.061	180.863.142,99
16/1/2025	874,3400	0,30%	875,4500	876,0900	871,6200	23.872.273	108.435.877,12
15/1/2025	871,7600	0,72%	866,3500	872,1600	865,1300	25.630.161	119.601.059,97
14/1/2025	865,5200	0,20%	866,8600	869,5000	864,4900	23.365.851	111.140.161,63
13/1/2025	863,7700	-1,14%	870,4800	870,4800	863,1600	26.805.068	104.488.176,42
10/1/2025	873,7200	-0,55%	877,3100	881,0200	873,7200	29.272.019	123.841.980,20
09/1/2025	878,5300	0,35%	874,3400	879,0100	871,0900	35.494.756	142.034.657,71
08/1/2025	875,4400	-0,14%	875,4500	877,0000	869,7200	40.150.096	157.019.876,43
07/1/2025	876,6600	1,57%	865,0100	876,9500	862,4700	43.549.168	161.813.554,26
03/1/2025	863,1000	0,54%	858,7600	865,6000	854,4300	21.183.608	80.345.236,43
02/1/2025	858,4400	0,86%	851,1100	858,4600	851,1100	16.465.058	75.701.814,69
31/12/2024	851,1600	0,87%	844,2300	851,1700	844,2300	17.540.211	70.006.513,86
30/12/2024	843,8600	-0,07%	843,7000	847,8800	842,3700	20.430.228	78.591.707,69
27/12/2024	844,4100	0,53%	840,7000	845,6500	838,1200	16.758.983	68.539.960,42
23/12/2024	839,9200	-0,41%	843,8800	847,1900	839,4600	16.224.708	81.814.898,09
20/12/2024	843,4100	-0,26%	843,1400	845,8100	838,8000	55.090.215	513.585.453,71
19/12/2024	845,5900	0,08%	835,8000	845,5900	834,6600	19.735.235	91.035.647,44
18/12/2024	844,9300	0,26%	843,7700	846,3100	842,5900	46.040.860	153.147.099,90
17/12/2024	842,7000	-0,95%	849,7300	850,5300	841,6700	24.624.646	119.148.079,32
16/12/2024	850,8200	-0,45%	851,0800	852,8900	847,1200	28.558.185	113.887.927,50
13/12/2024	854,6600	0,37%	852,0500	856,0200	852,0500	20.915.325	91.384.655,63
12/12/2024	851,5200	0,43%	846,5700	853,0100	846,5700	30.829.648	135.121.499,02
11/12/2024	847,8500	-0,07%	845,0700	849,6100	844,9700	21.535.345	138.189.145,17
10/12/2024	848,4400	-0,42%	849,4000	853,6300	847,8500	32.536.283	140.743.651,51
09/12/2024	851,9900	0,64%	842,6800	852,0000	842,6800	32.446.877	138.829.817,28
06/12/2024	846,6100	0,18%	843,9900	848,1700	843,1900	30.616.333	111.469.243,11
05/12/2024	845,1000	1,52%	834,4200	845,9900	833,7200	50.583.024	170.261.611,71
04/12/2024	832,4200	0,58%	828,4300	833,2200	826,4700	31.982.224	137.980.007,36
03/12/2024	827,5900	0,56%	826,7100	830,6700	822,8700	31.354.705	134.580.615,36
02/12/2024	822,9500	2,72%	805,4700	824,2200	805,4700	35.622.257	122.159.093,85
29/11/2024	801,1800	-0,92%	807,3100	810,2900	801,1800	26.523.676	95.176.593,21
28/11/2024	808,5800	-0,18%	810,0400	813,3800	806,9400	96.258.326	1.725.256.242,77
27/11/2024	810,0200	-0,45%	814,0000	815,7500	805,3500	20.598.329	84.930.298,91
26/11/2024	813,7200	0,16%	813,8400	816,2700	808,8800	13.984.484	62.435.624,52
25/11/2024	812,3900	0,14%	811,5900	815,2300	808,7400	39.459.340	199.354.993,81
22/11/2024	811,2300	0,28%	810,1200	812,3300	803,5600	20.040.796	94.121.048,58
21/11/2024	808,9300	0,92%	802,1800	810,0300	798,0400	16.177.837	80.993.239,86
20/11/2024	801,5700	1,37%	794,1500	803,7000	794,1500	18.382.359	94.073.646,37
19/11/2024	790,7100	-1,83%	805,5700	808,3500	786,1700	35.593.784	155.741.863,60
18/11/2024	805,4100	-0,80%	809,6100	810,0600	797,4800	29.371.962	118.213.459,19
15/11/2024	811,9300	-0,95%	818,3000	818,5400	811,3500	33.204.292	124.839.800,89
14/11/2024	819,7000	-0,41%	822,8500	823,8900	818,1100	32.944.359	138.925.702,37
13/11/2024	823,1000	-1,01%	829,2300	830,5900	820,4100	36.247.383	138.495.132,85
12/11/2024	831,5300	0,16%	828,3900	833,5500	825,2100	37.436.704	142.249.966,02
11/11/2024	830,2200	1,09%	822,3200	830,2200	822,3200	38.025.186	123.052.485,55
08/11/2024	821,2900	0,62%	816,7300	822,0200	816,6900	42.912.541	134.442.908,16
07/11/2024	816,2300	-0,09%	817,1300	819,7400	814,4500	19.439.835	94.443.945,14
06/11/2024	816,9900	0,80%	819,6600	826,6500	814,9500	34.737.596	148.479.611,53
05/11/2024	810,4700	0,79%	805,0600	810,4700	804,6700	29.340.865	124.379.760,86
04/11/2024	804,1000	0,10%	800,6900	804,3800	800,2500	15.490.449	66.204.722,31
01/11/2024	803,2900	0,93%	797,1900	805,9900	797,1900	27.418.959	109.856.340,23
31/10/2024	795,8900	-0,26%	798,0500	803,9600	795,1400	32.703.378	146.585.194,99
30/10/2024	797,9500	-1,32%	809,6400	809,7700	794,2200	31.447.016	132.799.144,47
29/10/2024	808,6200	0,91%	806,4700	814,7500	806,4700	51.725.027	179.990.018,53
25/10/2024	801,3400	-1,01%	809,1300	810,9000	799,2700	27.891.764	128.054.529,46
24/10/2024	809,5300	-0,49%	812,7100	818,6200	807,0300	30.417.990	119.475.916,94
23/10/2024	813,4900	-0,71%	821,4600	822,7000	812,4700	30.934.644	116.600.644,84
22/10/2024	819,3400	-1,92%	835,3300	836,7700	818,8100	30.433.741	129.780.749,21
21/10/2024	835,3500	-0,45%	837,4200	839,8600	831,6500	16.654.253	81.152.483,47
18/10/2024	839,1600	0,50%	835,5800	839,5800	835,5800	20.321.347	119.352.889,31
17/10/2024	835,0200	0,63%	828,7000	835,2500	828,7000	21.585.946	110.233.062,76
16/10/2024	829,7900	0,56%	824,5700	830,1300	823,9100	20.416.752	93.670.415,93
15/10/2024	825,2000	1,07%	817,9900	825,4400	817,5400	20.289.266	102.927.923,16
14/10/2024	816,4600	-0,43%	823,1900	824,8800	816,4600	16.601.726	79.391.253,14
11/10/2024	819,9500	0,45%	816,6500	819,9500	814,3200	24.132.966	108.540.036,53
10/10/2024	816,2700	-0,54%	821,1800	823,2000	816,2700	23.098.526	104.356.645,48
09/10/2024	820,6900	-0,20%	823,5700	827,0100	819,2900	26.693.968	137.029.198,40
08/10/2024	822,3300	-0,57%	824,2600	825,0300	819,2200	23.834.302	96.743.116,68
07/10/2024	827,0300	-0,41%	828,9900	832,6000	825,7000	35.149.973	188.094.778,21
04/10/2024	830,4700	1,45%	818,9700	830,4900	818,9700	33.970.988	162.832.389,22
03/10/2024	818,5600	-0,79%	822,0900	824,7100	817,4000	119.304.466	808.643.823,03
02/10/2024	825,0700	-1,32%	831,2000	831,2000	822,3900	47.035.720	195.670.151,05
01/10/2024	836,1200	-0,52%	841,8000	845,3600	836,1200	21.199.512	105.359.459,14
30/9/2024	840,4900	-1,34%	850,3200	852,6000	839,9100	28.328.658	133.618.261,50
27/9/2024	851,9100	-0,27%	854,2700	855,6900	850,0400	26.946.843	125.747.082,47
26/9/2024	854,2400	0,66%	848,9700	855,6500	848,9700	28.146.658	137.900.893,01
25/9/2024	848,6400	0,51%	843,8100	848,6400	841,0500	20.102.908	111.292.724,82
24/9/2024	844,3500	0,91%	838,9400	844,3500	838,4000	30.592.188	143.320.551,70
23/9/2024	836,7300	1,50%	824,3000	837,7500	822,1800	38.895.981	125.640.358,60
20/9/2024	824,3800	-0,26%	826,9200	828,5700	823,3500	49.294.055	208.420.296,07
19/9/2024	826,5600	0,63%	823,3700	826,5700	819,5600	25.659.176	124.496.588,93
18/9/2024	821,4200	-0,78%	826,7600	830,3600	820,5400	12.964.282	68.181.531,08
17/9/2024	827,8900	0,37%	826,3100	827,8900	822,5700	24.614.590	97.567.117,51
16/9/2024	824,8000	0,32%	822,5800	824,8000	818,4300	16.167.339	71.005.222,85
13/9/2024	822,2000	0,87%	817,3500	822,2100	813,6000	20.074.592	78.549.104,12
12/9/2024	815,1300	-0,47%	822,3200	826,1300	813,7600	32.270.078	128.324.084,95
11/9/2024	818,9500	-0,93%	826,4000	828,8900	818,6200	19.132.369	84.502.810,41
10/9/2024	826,6100	-0,59%	834,6000	836,3300	826,6100	19.469.780	89.071.677,14
09/9/2024	831,4900	-0,67%	836,2100	837,2500	831,4900	12.652.246	56.789.795,48
06/9/2024	837,1100	-0,29%	835,2800	837,1100	833,9400	15.238.677	73.675.716,45
05/9/2024	839,5300	0,80%	835,5000	840,5700	835,5000	18.957.147	104.669.460,42
04/9/2024	832,8700	-0,77%	832,4500	832,9400	827,6900	21.093.189	97.646.787,29
03/9/2024	839,3700	-0,18%	840,9800	843,1800	838,6300	16.190.186	84.567.372,34
02/9/2024	840,8900	1,16%	832,0200	840,9000	831,7700	16.599.878	80.983.824,61
30/8/2024	831,2200	0,27%	829,9200	831,2800	827,0200	50.579.561	376.798.102,54
29/8/2024	828,9900	0,06%	828,4000	830,1000	824,8800	20.357.009	87.799.629,13
28/8/2024	828,4900	-0,57%	834,2800	837,5500	828,1800	18.025.952	85.088.266,28
27/8/2024	833,2600	-0,27%	837,1200	841,9000	833,1700	11.864.961	67.610.092,26
26/8/2024	835,5300	0,27%	833,5900	836,8300	831,1800	14.434.129	62.712.659,28
23/8/2024	833,3100	-0,11%	836,9300	837,5200	832,8900	13.934.471	72.407.618,07
22/8/2024	834,2200	0,23%	831,3200	834,2700	829,3300	17.493.410	75.747.470,19
21/8/2024	832,2800	0,65%	826,6500	833,6900	826,6500	14.421.144	69.336.521,69
20/8/2024	826,9200	-0,72%	833,5600	834,5900	824,4100	15.165.251	66.164.787,73
19/8/2024	832,8900	-0,07%	833,3500	836,4300	831,0000	11.107.782	52.260.042,26
16/8/2024	833,4600	0,69%	832,4600	837,7100	832,4600	22.506.312	109.161.979,85
14/8/2024	827,7100	1,50%	819,3800	827,9800	819,3800	20.421.556	96.319.159,95
13/8/2024	815,4500	0,44%	811,7000	816,8600	810,3400	15.318.229	81.844.905,22
12/8/2024	811,9100	1,17%	802,9300	813,3400	802,9300	15.418.145	68.440.033,37
09/8/2024	802,5500	0,07%	807,2300	809,3500	802,3700	13.708.437	73.783.871,23
08/8/2024	801,9900	-0,77%	804,3500	804,9500	796,5900	19.691.940	97.121.298,15
07/8/2024	808,2100	1,80%	799,2200	811,9000	799,2200	21.405.856	104.897.049,13
06/8/2024	793,9300	2,06%	787,7100	803,9100	785,3200	38.335.362	159.395.102,90
05/8/2024	777,9000	-6,48%	829,6300	830,1600	764,8000	53.756.045	231.672.155,51
02/8/2024	831,7800	-3,09%	846,9400	846,9400	831,2300	27.675.858	122.820.873,31
01/8/2024	858,3200	-0,16%	859,2700	860,2800	851,4300	24.607.000	97.930.549,15
31/7/2024	859,7000	1,37%	850,3200	859,7100	850,3200	27.605.607	131.310.466,23
30/7/2024	848,0700	-0,51%	852,4600	852,7100	848,0700	13.003.885	82.511.660,28
29/7/2024	852,4000	-0,15%	851,8300	852,6200	849,1200	13.943.930	66.805.555,09
26/7/2024	853,6900	0,32%	850,4300	854,2200	849,9000	22.376.698	142.793.499,03
25/7/2024	850,9900	-0,39%	850,5800	851,0500	842,3400	21.492.481	95.225.531,09
24/7/2024	854,2800	-1,10%	860,4900	860,4900	854,2800	21.461.429	88.277.785,97
23/7/2024	863,7400	-0,22%	865,3200	868,5400	863,6800	17.608.281	79.655.948,29
22/7/2024	865,6400	1,42%	854,9200	866,3500	854,2000	21.556.575	94.960.875,43
19/7/2024	853,5600	0,60%	845,8200	853,5700	843,5100	17.694.290	75.982.260,76
18/7/2024	848,4600	0,91%	842,5800	848,8300	840,6000	20.052.666	105.926.846,60
17/7/2024	840,7800	-0,14%	841,2800	843,2900	834,9700	16.613.163	89.713.118,63
16/7/2024	841,9600	-0,64%	844,9900	845,2400	840,0500	17.177.689	97.621.068,01
15/7/2024	847,3600	0,52%	844,0700	849,1100	843,4800	22.816.888	101.244.684,90
12/7/2024	842,9400	0,61%	834,8600	842,9400	834,8600	18.017.867	102.481.793,45
11/7/2024	837,8300	-0,06%	839,8300	841,4600	836,5600	14.600.555	84.276.294,19
10/7/2024	838,3100	-0,54%	843,3900	843,3900	835,7500	15.762.560	87.371.466,07
09/7/2024	842,8200	-0,16%	842,5200	848,5100	841,7900	18.769.957	107.720.120,81
08/7/2024	844,1600	0,63%	838,1400	844,1700	835,3800	21.419.373	113.549.445,04
05/7/2024	838,9100	0,41%	836,1000	839,2300	835,1500	12.659.523	54.931.112,58
04/7/2024	835,4800	1,01%	828,0100	835,4800	824,8800	15.555.370	65.502.595,37
03/7/2024	827,1600	1,25%	822,5000	827,1700	818,0600	19.788.282	84.825.680,39
02/7/2024	816,9700	-1,08%	820,7400	824,1200	816,7400	16.575.172	77.844.956,56
01/7/2024	825,8600	0,00%	816,2600	827,0500	816,2600	30.250.445	117.936.813,91

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	2,8250	5,21 %	0,1400	1.029.025
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.980
ΒΙΟΣΚ	2,8200	4,83 %	0,1300	25.628
ΜΙΓ	4,3600	4,56 %	0,1900	25.876
ΙΝΛΙΦ	5,1400	4,26 %	0,2100	7.627
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	284.482
ΕΛΠΕ	8,6000	3,99 %	0,3300	518.250
CREDIA	1,5260	3,81 %	0,0560	1.321.517
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.705
ΒΙΟ	6,6000	3,45 %	0,2200	251.523

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,9000	-6,51 %	-0,5500	101
ΜΙΝ	0,5980	-4,78 %	-0,0300	101
ΞΥΛΠ	0,4600	-4,56 %	-0,0220	305
ΚΑΡΕΛ	334,0000	-4,02 %	-14,0000	195
ΠΕΡΦ	5,9600	-2,13 %	-0,1300	50.308
AEM	6,1600	-1,91 %	-0,1200	98.976
ΦΡΙΓΟ	0,5260	-1,87 %	-0,0100	73.783
ΑΛΜΥ	4,9900	-1,77 %	-0,0900	29.693
ΧΑΙΔΕ	0,9950	-1,49 %	-0,0150	91
ΟΡΙΛΙΝΑ	0,8280	-1,43 %	-0,0120	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	1,01 %	0,0700	39.019.236
ΕΥΡΩΒ	3,2440	-0,12 %	-0,0040	31.133.931
ΑΛΦΑ	3,4680	-0,72 %	-0,0250	24.911.790
ΕΤΕ	12,2700	1,40 %	0,1700	18.492.787
MTLN	51,4500	0,49 %	0,2500	13.905.447
TITC	36,8500	1,80 %	0,6500	7.907.178
BOCHGR	7,4800	-0,27 %	-0,0200	7.488.824
ΟΠΑΠ	19,2100	0,79 %	0,1500	6.396.655
ΟΤΕ	16,6000	0,91 %	0,1500	5.386.233
ΕΛΠΕ	8,6000	3,99 %	0,3300	4.421.246

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	31,13εκ.
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	24,91εκ.
ΠΕΙΡ	6,9700	1,01 %	5.639.276	39,02εκ.
ΕΤΕ	12,2700	1,40 %	1.517.478	18,49εκ.
CREDIA	1,5260	3,81 %	1.321.517	2,00εκ.
ΕΛΧΑ	2,8250	5,21 %	1.029.025	2,84εκ.
ΙΝΛΟΤ	1,2240	0,00 %	1.019.965	1,24εκ.
BOCHGR	7,4800	-0,27 %	999.956	7,49εκ.
ΕΛΠΕ	8,6000	3,99 %	518.250	4,42εκ.
ΟΠΑΠ	19,2100	0,79 %	333.496	6,40εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	18.890	0,62 %
ΦΑΙΣ	3,5550	3,04 %	261.654	0,57 %
ΦΡΛΚ	4,5600	2,47 %	280.711	0,55 %
ΠΕΙΡ	6,9700	1,01 %	5.639.276	0,45 %
ΠΕΡΦ	5,9600	-2,13 %	50.308	0,36 %
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	0,31 %
ΚΥΡΙΟ	2,2500	-0,88 %	21.728	0,29 %
TITC	36,8500	1,80 %	215.463	0,28 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	0,27 %
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,9000	-6,51 %	101	24,85 %
ΑΤΕΚ	1,3900	1,46 %	2.879	14,60 %
ΧΑΙΔΕ	0,9950	-1,49 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.088	11,35 %
ΞΥΛΠ	0,4600	-4,56 %	305	9,96 %
ΜΙΝ	0,5980	-4,78 %	101	9,24 %
ΚΕΚΡ	2,1900	0,00 %	12.870	7,76 %
ΝΤΟΠΛΕΡ	0,6700	0,00 %	550	7,46 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%