Συνεχης ενημερωση

FTSE ΧΑ MID CAP (FTSEM)

2.849,54

15,89 (0,56%)

Άνοιγμα 2.825,23
Υψηλό 2.858,69
Χαμηλό 2.824,19

Όγκος 41.924.984
Τζίρος 53.708.622 €
Πράξεις 13.691

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/10/2025	2849,5400	0,56%	2825,2300	2858,6899	2824,1899	41.924.984	53.708.622,42
08/10/2025	2833,6499	0,46%	2811,3401	2834,7700	2811,3401	10.408.716	17.370.778,38
07/10/2025	2820,6200	0,27%	2803,1800	2824,1100	2796,1200	14.677.094	21.311.204,13
06/10/2025	2812,9900	-1,24%	2840,2400	2840,2400	2805,7400	8.861.577	14.813.130,74
03/10/2025	2848,4299	-0,15%	2847,9600	2865,9800	2839,1201	8.661.883	13.972.062,75
02/10/2025	2852,8301	-0,96%	2877,6001	2879,7900	2849,0901	10.096.468	16.198.119,02
01/10/2025	2880,5300	0,22%	2873,4199	2883,1299	2860,1599	11.128.809	18.106.773,28
30/9/2025	2874,3000	-0,32%	2885,4199	2885,4199	2858,3301	4.368.695	10.561.765,41
29/9/2025	2883,6499	0,54%	2873,5901	2892,3799	2871,1001	3.246.182	10.655.674,39
26/9/2025	2868,2200	-0,20%	2879,6899	2889,2400	2864,5000	4.286.141	12.591.611,16
25/9/2025	2874,1101	-1,44%	2920,9600	2920,9600	2873,6399	3.832.962	11.487.551,37
24/9/2025	2916,0300	-0,37%	2924,6699	2932,5000	2907,3000	2.896.321	8.818.802,68
23/9/2025	2926,7600	0,25%	2927,2000	2940,0701	2918,8799	4.901.974	11.277.851,01
22/9/2025	2919,5000	0,92%	2897,1201	2924,7700	2879,7000	6.372.815	11.750.772,38
19/9/2025	2892,7800	-0,46%	2905,5500	2919,4700	2892,5200	4.360.651	12.612.395,47
18/9/2025	2906,0100	-0,17%	2915,9199	2922,5400	2899,0200	1.784.386	6.011.799,96
17/9/2025	2911,0400	-0,48%	2924,3301	2929,7900	2894,9900	2.816.860	7.073.295,25
16/9/2025	2924,9399	-0,21%	2934,2000	2937,5000	2924,3899	2.445.474	9.251.351,55
15/9/2025	2931,1399	0,13%	2925,8301	2939,8401	2922,4500	5.054.634	10.889.339,22
12/9/2025	2927,2000	0,24%	2923,4700	2934,1001	2920,9800	3.463.431	10.310.356,93
11/9/2025	2920,1399	0,85%	2902,5400	2920,1399	2896,5200	2.420.341	7.431.395,84
10/9/2025	2895,4900	0,18%	2894,0801	2907,4700	2887,5701	2.429.901	8.163.374,47
09/9/2025	2890,3101	-0,15%	2894,7900	2906,2800	2881,3000	4.594.090	10.498.943,65
08/9/2025	2894,6700	-0,03%	2894,1100	2909,4700	2875,5700	4.265.393	10.239.372,76
05/9/2025	2895,6201	-0,36%	2912,5601	2924,4299	2887,2500	3.020.777	8.503.210,31
04/9/2025	2906,1899	-0,24%	2918,5801	2925,1299	2896,8701	2.666.121	10.364.708,10
03/9/2025	2913,0400	0,42%	2903,0100	2916,6799	2885,6499	3.122.281	9.416.559,26
02/9/2025	2900,8601	-2,20%	2964,7000	2964,7000	2889,0100	4.896.875	12.682.615,72
01/9/2025	2966,2100	-0,24%	2979,9099	2998,2700	2957,2300	5.848.950	10.580.785,99
29/8/2025	2973,2800	0,13%	2966,3500	2981,2100	2943,4700	4.861.435	10.764.640,13
28/8/2025	2969,3899	-0,76%	2997,5000	3001,0601	2938,5300	3.406.864	12.330.100,24
27/8/2025	2992,2800	0,04%	2990,2800	3003,1200	2977,6600	2.545.408	8.354.905,90
26/8/2025	2991,0100	-0,90%	3011,0400	3014,3100	2979,3300	4.711.152	14.633.612,65
25/8/2025	3018,1400	0,22%	3011,1900	3029,3600	3007,3000	3.481.694	11.212.170,23
22/8/2025	3011,5500	0,54%	2999,9000	3019,8900	2999,8700	5.684.355	15.303.352,63
21/8/2025	2995,2700	0,52%	2976,5801	3000,6599	2975,9299	5.783.696	14.512.939,24
20/8/2025	2979,8301	0,58%	2961,1299	2984,8899	2959,3601	3.376.438	15.459.075,82
19/8/2025	2962,5300	0,31%	2948,9299	2969,3101	2948,1799	2.948.644	7.619.162,54
18/8/2025	2953,3601	-0,50%	2967,7200	2972,8799	2945,3799	2.126.010	8.687.926,34
14/8/2025	2968,2800	-0,06%	2974,9900	2978,8201	2962,0801	3.899.759	11.903.579,65
13/8/2025	2970,0800	0,36%	2961,0900	2970,5800	2954,3900	2.440.396	10.546.385,96
12/8/2025	2959,2900	0,07%	2956,6000	2961,7900	2943,2200	3.330.347	9.298.834,81
11/8/2025	2957,0800	1,10%	2931,2700	2957,0800	2929,8300	5.116.222	13.246.997,02
08/8/2025	2924,9400	0,18%	2921,1900	2945,3200	2918,2100	3.438.040	10.559.641,90
07/8/2025	2919,5500	0,39%	2909,6500	2929,0900	2909,6500	4.112.656	14.156.310,23
06/8/2025	2908,3200	0,09%	2907,5900	2912,0700	2893,9400	3.430.445	15.319.960,77
05/8/2025	2905,6700	0,93%	2877,3600	2906,2000	2873,4800	4.037.025	12.284.584,63
04/8/2025	2878,7600	0,57%	2862,1700	2881,3200	2854,5900	2.014.866	8.367.141,56
01/8/2025	2862,5300	-0,83%	2877,5300	2881,7100	2845,3100	4.436.815	21.215.350,74
31/7/2025	2886,4399	-0,58%	2904,8501	2908,4800	2879,4299	3.566.171	17.090.424,94
30/7/2025	2903,3000	0,20%	2900,9600	2912,6201	2898,1101	1.428.955	7.223.573,40
29/7/2025	2897,6400	0,14%	2902,4500	2911,0500	2889,5100	2.422.944	11.253.869,31
28/7/2025	2893,5300	-0,65%	2924,9900	2941,4399	2893,5300	2.690.989	11.682.532,78
25/7/2025	2912,3899	0,38%	2902,1101	2924,9800	2895,1399	2.955.746	9.110.360,66
24/7/2025	2901,2800	0,02%	2901,8799	2916,7200	2897,3301	2.952.745	8.170.511,93
23/7/2025	2900,5900	-0,13%	2909,8500	2927,0700	2895,9000	2.234.436	8.946.444,02
22/7/2025	2904,4600	-0,47%	2923,0601	2925,0300	2899,9299	1.741.284	5.870.769,50
18/7/2025	2918,1699	0,57%	2902,5100	2919,9399	2898,0000	2.798.851	9.388.722,34
17/7/2025	2901,7300	0,98%	2877,2500	2904,4199	2877,2500	3.093.089	9.459.924,53
16/7/2025	2873,5300	-0,49%	2888,4600	2897,4600	2873,1699	3.363.069	9.411.569,44
15/7/2025	2887,7600	1,42%	2848,7800	2890,3899	2848,6299	2.835.564	10.023.127,56
14/7/2025	2847,3799	0,29%	2833,2500	2847,6499	2826,1399	2.192.910	7.624.208,21
11/7/2025	2839,2800	-0,24%	2845,3501	2853,7000	2835,2000	2.676.187	9.553.479,84
10/7/2025	2846,0500	0,19%	2839,5000	2864,0300	2837,9800	2.730.106	9.213.153,37
09/7/2025	2840,6599	0,04%	2835,2700	2847,8899	2831,1699	2.967.241	10.124.324,69
08/7/2025	2839,6499	0,70%	2812,5500	2849,8501	2812,5500	4.558.407	11.570.013,90
07/7/2025	2819,8401	0,15%	2813,4600	2821,5500	2798,3301	2.411.102	7.489.089,46
04/7/2025	2815,7500	0,53%	2799,5400	2818,0901	2791,9900	3.243.693	8.326.987,82
03/7/2025	2800,8401	0,40%	2800,4700	2814,7000	2791,6399	5.072.473	12.221.453,54
02/7/2025	2789,8100	0,62%	2776,3400	2815,0500	2773,6800	9.447.912	30.048.685,27
01/7/2025	2772,6300	0,14%	2767,3500	2779,9300	2765,0600	1.355.414	5.204.801,75
30/6/2025	2768,7900	0,36%	2759,4199	2774,3799	2757,3301	3.815.163	8.827.552,10
27/6/2025	2758,9600	-0,55%	2771,0801	2794,0801	2756,8501	4.203.942	10.283.584,99
26/6/2025	2774,1101	1,39%	2740,0701	2778,8101	2740,0701	3.193.086	9.046.807,05
25/6/2025	2736,0400	0,68%	2718,6001	2738,9099	2712,2500	3.740.717	8.883.605,01
24/6/2025	2717,4399	2,02%	2682,3000	2728,7200	2682,3000	3.212.973	12.919.538,25
23/6/2025	2663,7000	0,08%	2655,1201	2666,5500	2622,6299	1.549.426	5.117.297,36
20/6/2025	2661,6001	0,29%	2664,0601	2690,0500	2655,3799	3.374.420	13.369.086,86
19/6/2025	2654,0000	-0,16%	2654,3000	2700,4800	2640,0600	4.727.186	10.201.022,30
18/6/2025	2658,2700	-0,88%	2681,4500	2696,3101	2644,8501	3.225.104	9.408.167,41
17/6/2025	2681,8201	0,06%	2678,8201	2693,1299	2670,0100	2.128.607	6.216.066,34
16/6/2025	2680,3401	-1,32%	2698,7600	2718,8999	2680,2800	3.667.914	8.932.784,02
13/6/2025	2716,3000	-1,38%	2721,1299	2727,6101	2690,4800	4.282.132	10.464.591,87
12/6/2025	2754,4199	-0,54%	2762,2800	2771,1599	2748,3799	2.885.251	7.051.552,30
11/6/2025	2769,2700	1,06%	2746,1399	2769,3899	2744,6101	3.933.999	12.358.620,69
10/6/2025	2740,2500	0,67%	2721,3601	2747,1001	2718,4399	2.735.241	9.009.032,44
06/6/2025	2722,1201	0,20%	2720,8501	2729,0500	2713,7600	1.846.035	5.339.936,16
05/6/2025	2716,7600	0,27%	2714,2900	2718,2400	2700,1299	1.778.721	5.440.853,91
04/6/2025	2709,5400	0,33%	2704,6799	2720,2800	2693,9399	2.222.177	7.226.710,27
03/6/2025	2700,6899	-0,43%	2717,8601	2717,9800	2690,3501	3.768.372	15.267.431,04
02/6/2025	2712,4399	-0,49%	2727,2400	2740,4800	2703,4600	2.695.658	7.041.744,91
30/5/2025	2725,7700	0,00%	2729,6300	2742,8600	2722,3000	3.830.344	16.687.864,73
29/5/2025	2725,8000	-0,05%	2732,8100	2739,5100	2723,5500	2.519.329	7.077.602,85
28/5/2025	2727,0300	0,32%	2720,7500	2738,9300	2717,3600	8.334.138	17.810.950,70
27/5/2025	2718,4600	0,98%	2693,7900	2721,8501	2689,7300	3.523.689	9.008.996,42
26/5/2025	2691,9600	1,70%	2653,7400	2697,1201	2653,7400	2.381.088	6.698.724,58
23/5/2025	2646,9500	-1,82%	2696,8201	2704,4600	2623,7600	3.742.887	10.312.727,08
22/5/2025	2696,0400	-0,82%	2719,1399	2719,1399	2690,6499	2.185.800	5.691.277,23
21/5/2025	2718,3501	0,15%	2715,9299	2723,2000	2700,1299	1.572.485	5.310.255,80
20/5/2025	2714,1700	0,13%	2706,5200	2719,9600	2706,5200	3.046.820	7.876.290,22
19/5/2025	2710,6699	-0,19%	2718,3799	2723,8799	2698,6799	2.055.786	6.006.840,32
16/5/2025	2715,9299	0,65%	2700,9199	2723,5300	2692,9500	2.735.915	7.332.179,00
15/5/2025	2698,3501	0,12%	2694,9399	2700,3000	2686,3999	5.144.260	8.710.894,38
14/5/2025	2695,0300	0,47%	2694,5100	2699,2500	2685,8799	2.288.417	7.986.137,24
13/5/2025	2682,4100	1,12%	2656,3400	2682,4100	2650,4800	4.444.218	9.511.445,40
12/5/2025	2652,6699	1,01%	2633,8501	2656,1799	2633,8501	2.685.416	8.605.114,85
09/5/2025	2626,1101	1,19%	2602,9199	2628,8701	2598,6001	5.202.295	9.214.775,34
08/5/2025	2595,2700	0,04%	2599,7700	2610,2900	2580,7600	3.661.715	7.961.560,29
07/5/2025	2594,2500	0,86%	2577,9900	2595,0000	2577,5100	2.343.702	5.495.646,85
06/5/2025	2572,0701	-0,78%	2585,9099	2589,5901	2561,4099	1.308.681	3.840.412,51
05/5/2025	2592,3501	0,83%	2578,6799	2592,3501	2574,5300	1.646.038	4.389.032,23
02/5/2025	2571,0701	0,59%	2565,3601	2580,7100	2560,2500	2.600.683	6.373.624,41
30/4/2025	2555,8799	-0,94%	2582,4399	2595,4900	2543,3401	2.469.831	6.168.292,56
29/4/2025	2580,2500	0,16%	2574,6699	2582,2000	2567,6101	2.338.394	5.793.335,77
28/4/2025	2576,2400	0,49%	2564,2400	2576,9600	2562,9900	2.145.281	5.830.525,03
25/4/2025	2563,6799	0,32%	2557,6899	2577,7600	2553,4500	2.482.423	6.952.854,32
24/4/2025	2555,5901	-0,08%	2553,1799	2564,9199	2545,2700	2.051.830	4.983.167,09
23/4/2025	2557,6300	1,04%	2539,9400	2559,6800	2539,9400	2.756.433	9.972.040,22
22/4/2025	2531,3300	1,10%	2504,0200	2531,7300	2503,1900	2.420.029	4.860.437,46
17/4/2025	2503,7800	-0,68%	2524,4100	2524,6600	2492,4700	2.230.676	3.936.831,70
16/4/2025	2520,9500	0,23%	2511,1200	2521,1900	2487,6400	2.071.929	5.285.215,12
15/4/2025	2515,2600	0,99%	2498,5100	2516,5300	2493,1299	3.139.904	5.942.307,20
14/4/2025	2490,7200	1,34%	2474,4099	2500,0000	2474,4099	2.926.488	6.060.868,83
11/4/2025	2457,8000	0,25%	2450,5100	2470,7200	2416,8899	2.716.858	6.256.687,70
10/4/2025	2451,6299	3,76%	2366,6399	2511,5801	2366,6399	3.929.781	9.769.556,74
09/4/2025	2362,8501	-2,88%	2418,6799	2418,6799	2337,7000	4.712.760	10.086.961,16
08/4/2025	2432,8500	5,72%	2321,9600	2447,3100	2321,9600	8.108.709	14.894.993,26
07/4/2025	2301,1200	-7,15%	2477,8400	2477,8400	2262,7600	6.175.134	15.490.351,16
04/4/2025	2478,4500	-4,08%	2565,8100	2568,8300	2444,2000	6.126.222	16.192.045,42
03/4/2025	2583,7400	-1,85%	2592,3600	2634,6600	2574,6500	3.379.943	10.625.311,25
02/4/2025	2632,3799	0,67%	2614,8301	2638,6799	2603,3999	2.756.212	8.527.912,30
01/4/2025	2614,7400	1,63%	2573,1299	2619,3999	2573,1299	2.410.152	7.621.264,06
31/3/2025	2572,8899	-2,46%	2621,0300	2621,0300	2561,7200	3.100.704	8.619.719,29
28/3/2025	2637,6799	0,36%	2627,4700	2654,6101	2624,7300	2.664.872	8.766.561,53
27/3/2025	2628,2800	0,05%	2627,5300	2633,3701	2615,5801	5.291.506	24.794.380,07
26/3/2025	2627,0601	1,04%	2604,4399	2627,6599	2603,2800	3.755.622	10.180.656,88
24/3/2025	2600,1299	1,86%	2555,7200	2600,6001	2554,8501	3.122.617	7.467.793,83
21/3/2025	2552,5601	-0,98%	2578,3601	2584,8899	2551,6399	3.342.096	8.671.343,60
20/3/2025	2577,9400	-0,34%	2588,0800	2597,4600	2569,3000	3.434.160	7.058.251,95
19/3/2025	2586,6799	0,74%	2569,2600	2586,6799	2555,6299	4.049.488	9.412.905,86
18/3/2025	2567,6900	1,04%	2549,8400	2570,7300	2547,8700	4.085.659	9.411.443,91
17/3/2025	2541,2300	0,30%	2538,6500	2550,5500	2527,6100	2.048.487	5.866.559,67
14/3/2025	2533,6500	1,55%	2496,4700	2535,4100	2496,4700	2.510.979	7.420.561,93
13/3/2025	2494,9200	-0,31%	2505,5300	2505,8500	2485,0000	2.728.963	7.479.551,69
12/3/2025	2502,6600	1,70%	2460,3700	2505,4800	2460,3700	9.600.898	22.093.340,12
11/3/2025	2460,8000	-0,39%	2462,8700	2476,3000	2452,8400	1.954.819	4.959.246,01
10/3/2025	2470,4900	0,01%	2470,7800	2475,8900	2456,4800	2.185.793	6.098.393,65
07/3/2025	2470,3400	-0,03%	2469,3400	2479,5500	2454,7700	2.995.392	8.427.279,44
06/3/2025	2471,1700	-0,70%	2491,7800	2508,9900	2470,1100	3.085.188	9.638.599,58
05/3/2025	2488,6300	0,92%	2472,6000	2496,1900	2472,6000	2.590.070	8.521.186,22
04/3/2025	2465,8700	-0,83%	2487,2100	2505,5300	2457,7800	3.246.807	7.783.551,86
28/2/2025	2486,5300	-0,06%	2481,7600	2501,1900	2468,4600	1.965.459	4.952.779,96
27/2/2025	2487,9300	-0,59%	2502,6900	2502,6900	2472,9200	2.807.473	7.467.604,11
26/2/2025	2502,7800	0,30%	2496,8900	2508,6300	2494,9300	1.819.911	6.342.106,96
25/2/2025	2495,1900	-0,88%	2506,6600	2508,5500	2492,1800	2.295.326	6.604.012,59
24/2/2025	2517,3500	-0,89%	2538,9500	2546,2100	2511,0000	2.622.180	7.628.425,73
21/2/2025	2540,0700	-0,31%	2549,5800	2554,6400	2534,7600	2.342.810	8.636.587,71
20/2/2025	2548,0400	0,80%	2525,1000	2548,8900	2524,7900	2.209.010	6.970.493,88
19/2/2025	2527,8100	-0,98%	2556,0100	2566,4500	2527,5600	2.970.540	8.773.305,43
18/2/2025	2552,7800	-0,21%	2557,6400	2559,9400	2532,0800	1.875.236	6.171.749,04
17/2/2025	2558,0800	0,20%	2559,7600	2562,2300	2547,2500	2.087.954	6.736.198,86
14/2/2025	2553,0300	1,02%	2530,0400	2553,8900	2525,6600	3.004.707	9.649.561,67
13/2/2025	2527,2600	0,83%	2509,0300	2532,0300	2508,7400	4.186.502	10.530.534,24
12/2/2025	2506,4700	1,05%	2481,4300	2507,3800	2480,9900	2.894.685	8.639.868,46
11/2/2025	2480,4100	0,45%	2469,2200	2487,3400	2463,6200	2.004.063	5.404.389,36
10/2/2025	2469,3400	0,72%	2449,7000	2469,3400	2445,3500	1.722.103	5.848.212,18
07/2/2025	2451,7500	0,12%	2452,0600	2460,6600	2445,0000	1.574.180	6.183.763,12
06/2/2025	2448,9100	1,35%	2420,1300	2450,1400	2420,1300	2.667.848	7.854.357,78
05/2/2025	2416,3200	0,37%	2405,9100	2424,6500	2404,3300	2.422.034	6.983.508,11
04/2/2025	2407,4299	0,95%	2389,5901	2408,6899	2384,4700	21.580.660	35.669.741,18
03/2/2025	2384,8900	-3,23%	2432,9900	2432,9900	2375,4100	6.079.249	15.376.137,59
31/1/2025	2464,4600	-0,09%	2465,3401	2480,1001	2463,9500	2.855.233	7.841.288,57
30/1/2025	2466,6201	-0,09%	2468,0500	2471,1201	2450,9900	2.933.085	6.817.532,32
29/1/2025	2468,8400	-0,07%	2470,8100	2485,9400	2466,9100	2.812.890	8.032.665,32
28/1/2025	2470,5901	-0,05%	2470,4500	2480,2600	2464,0300	3.001.883	8.556.191,50
27/1/2025	2471,7100	-0,32%	2475,3101	2475,3101	2451,7700	2.477.752	7.920.662,93
24/1/2025	2479,6001	0,74%	2465,2100	2485,8201	2463,8601	2.927.719	8.923.411,41
23/1/2025	2461,4099	0,40%	2453,4299	2462,1299	2446,5300	2.772.788	6.896.922,41
22/1/2025	2451,5701	0,72%	2437,3000	2456,2300	2435,1799	2.839.361	7.281.601,16
21/1/2025	2433,9400	1,15%	2403,2400	2433,9400	2402,1000	3.174.738	9.269.254,72
20/1/2025	2406,2100	-0,23%	2416,0701	2422,2300	2400,6001	2.013.486	5.828.602,48
17/1/2025	2411,8201	-0,16%	2411,6799	2417,9900	2405,4399	3.129.760	8.636.936,99
16/1/2025	2415,6001	-0,31%	2427,3999	2435,9600	2409,4199	2.172.414	5.665.134,90
15/1/2025	2423,0701	0,07%	2423,9099	2424,8799	2407,9700	2.727.965	7.939.590,08
14/1/2025	2421,4700	0,38%	2416,1499	2432,3999	2407,4600	4.297.722	8.936.790,65
13/1/2025	2412,3999	-0,36%	2419,3101	2419,3101	2390,8701	2.918.241	6.629.471,32
10/1/2025	2421,0500	-1,14%	2450,9200	2454,1000	2421,0500	2.728.809	8.773.610,59
09/1/2025	2448,9500	1,25%	2420,0500	2449,5400	2411,8401	2.870.937	8.937.472,08
08/1/2025	2418,6799	0,31%	2406,6001	2421,1201	2395,0801	3.764.338	8.615.774,15
07/1/2025	2411,1599	0,72%	2394,7900	2412,3301	2391,6599	3.237.778	8.899.160,54
03/1/2025	2393,9900	0,71%	2375,9900	2398,0300	2369,3701	1.961.018	5.221.094,26
02/1/2025	2377,2200	1,85%	2336,6699	2377,5601	2335,1699	2.100.552	5.163.680,95
31/12/2024	2334,0000	0,43%	2325,4900	2335,2800	2322,3899	1.970.507	5.087.771,66
30/12/2024	2323,9100	-0,61%	2337,3600	2338,2300	2323,0700	2.045.312	5.639.309,75
27/12/2024	2338,1200	0,99%	2319,1100	2338,1200	2314,9500	3.506.896	7.068.036,25
23/12/2024	2315,2000	0,38%	2305,1700	2320,0600	2305,1700	1.749.407	4.530.797,68
20/12/2024	2306,3800	-0,56%	2316,9300	2316,9300	2296,1300	2.637.783	11.408.223,17
19/12/2024	2319,4200	0,02%	2309,4800	2319,4200	2300,1900	3.197.954	7.779.483,96
18/12/2024	2318,8800	-0,15%	2316,7000	2328,3600	2314,9500	3.741.804	14.428.118,99
17/12/2024	2322,4200	0,01%	2322,2600	2333,7000	2313,4400	1.854.253	5.436.379,40
16/12/2024	2322,2900	0,36%	2314,5800	2324,4600	2308,0000	2.605.969	7.180.967,30
13/12/2024	2313,9200	0,66%	2300,0500	2313,9200	2295,4100	1.939.897	5.483.553,74
12/12/2024	2298,6500	-0,05%	2300,6100	2306,8500	2290,1600	1.479.338	4.134.155,91
11/12/2024	2299,7100	0,07%	2295,0600	2307,5600	2290,6500	1.407.795	4.057.776,69
10/12/2024	2298,1500	-0,08%	2311,2500	2312,3700	2294,1400	3.170.003	6.967.029,29
09/12/2024	2300,0300	0,07%	2294,6300	2304,3400	2294,1600	1.730.026	4.446.952,75
06/12/2024	2298,4500	0,06%	2308,5300	2313,3400	2286,5200	2.974.569	7.206.324,19
05/12/2024	2297,0600	1,07%	2263,9900	2304,0900	2263,9900	2.943.977	9.960.130,14
04/12/2024	2272,7000	0,43%	2267,2200	2274,0801	2257,6201	2.808.643	6.991.146,22
03/12/2024	2262,9100	0,00%	2263,9400	2273,3500	2252,9500	2.463.610	5.722.817,70
02/12/2024	2262,9600	0,78%	2246,6000	2264,4100	2244,8500	1.050.527	3.465.743,82
29/11/2024	2245,5400	-0,36%	2251,1101	2254,7900	2235,2900	936.692	3.101.444,24
28/11/2024	2253,7600	0,30%	2249,6599	2254,7600	2244,6299	808.349	2.924.701,78
27/11/2024	2247,0200	-0,64%	2262,7600	2263,8101	2237,5701	1.485.746	4.481.134,34
26/11/2024	2261,5300	-0,05%	2265,0901	2268,2200	2249,6299	2.097.561	6.058.834,78
25/11/2024	2262,5601	1,72%	2234,4600	2262,5601	2232,4900	3.396.782	8.567.131,05
22/11/2024	2224,2100	0,01%	2222,6101	2228,7800	2206,9600	1.255.938	3.092.453,99
21/11/2024	2223,8799	0,97%	2205,4399	2224,4500	2198,8201	1.153.733	3.429.225,75
20/11/2024	2202,4700	1,00%	2186,6299	2205,5500	2186,6299	1.258.111	3.312.568,81
19/11/2024	2180,7400	-2,18%	2230,7000	2240,5500	2167,0500	3.942.902	7.685.733,18
18/11/2024	2229,4000	-1,63%	2259,0900	2259,8900	2224,9500	1.649.809	3.679.412,03
15/11/2024	2266,3000	-0,77%	2280,2500	2282,0000	2253,7400	1.121.131	4.003.923,75
14/11/2024	2283,9900	0,32%	2283,3899	2284,3000	2270,0300	1.228.317	3.638.993,74
13/11/2024	2276,6599	-0,26%	2284,8000	2288,3301	2264,9099	1.836.375	5.329.293,19
12/11/2024	2282,5100	0,10%	2279,1499	2287,7600	2270,1899	1.174.419	3.790.811,03
11/11/2024	2280,2600	1,06%	2256,7100	2281,9700	2256,7100	1.673.178	4.995.854,84
08/11/2024	2256,3799	0,14%	2248,7800	2260,7400	2238,0200	2.522.837	4.767.983,21
07/11/2024	2253,2600	-0,23%	2261,3601	2271,6001	2228,7700	2.608.664	5.364.115,54
06/11/2024	2258,5200	-0,39%	2272,0200	2294,9199	2252,2900	1.730.612	4.681.865,83
05/11/2024	2267,3999	0,36%	2260,2500	2272,8799	2256,1101	1.580.671	4.683.448,97
04/11/2024	2259,2300	-0,33%	2262,1399	2267,6899	2251,8999	2.142.821	4.570.432,92
01/11/2024	2266,6499	0,14%	2260,8501	2270,8999	2260,8501	1.650.826	4.152.450,85
31/10/2024	2263,5000	0,64%	2245,8101	2265,1499	2243,7200	3.134.788	7.542.304,62
30/10/2024	2249,1799	-1,90%	2292,1899	2297,1201	2248,2400	1.820.301	5.485.694,40
29/10/2024	2292,6699	0,09%	2292,8601	2312,5601	2288,3201	1.529.030	5.676.764,91
25/10/2024	2290,6101	0,17%	2286,5500	2295,5200	2269,7200	2.085.057	5.908.382,63
24/10/2024	2286,6299	-0,03%	2292,3501	2297,2100	2275,1399	1.511.859	5.608.878,83
23/10/2024	2287,2700	-0,27%	2299,8401	2307,1299	2279,9800	1.816.963	5.579.071,26
22/10/2024	2293,4199	-1,11%	2313,8101	2325,7500	2278,5701	1.369.997	4.537.301,27
21/10/2024	2319,1001	0,17%	2316,2900	2320,1699	2301,7200	1.556.513	3.975.326,06
18/10/2024	2315,1299	0,12%	2311,1001	2322,6499	2308,6799	1.909.019	5.512.796,36
17/10/2024	2312,3201	0,45%	2303,3501	2312,3201	2297,8401	1.635.446	4.973.597,87
16/10/2024	2302,0701	0,12%	2299,5300	2308,8701	2292,0000	1.667.466	5.570.316,30
15/10/2024	2299,3201	0,47%	2285,8201	2300,3701	2282,7800	1.226.853	3.762.641,17
14/10/2024	2288,4500	0,27%	2282,3000	2298,9600	2278,3101	1.099.287	2.870.268,26
11/10/2024	2282,1799	0,24%	2278,3000	2282,4800	2259,4500	1.877.712	4.927.242,40
10/10/2024	2276,7800	-0,67%	2290,7800	2291,7500	2268,0801	1.457.624	4.391.002,37
09/10/2024	2292,0300	-0,07%	2295,6400	2302,4900	2289,9100	1.538.299	4.046.857,96
08/10/2024	2293,6499	-0,23%	2301,6201	2302,0000	2287,4500	2.779.074	6.374.340,63
07/10/2024	2298,9800	-0,33%	2305,6799	2311,7600	2296,8000	1.015.231	3.554.529,87
04/10/2024	2306,5700	0,61%	2293,4900	2307,3600	2282,0800	1.505.212	4.797.452,69
03/10/2024	2292,4800	-0,48%	2295,1499	2298,0400	2284,3301	1.685.605	4.945.009,15
02/10/2024	2303,5100	-1,21%	2320,8501	2320,8501	2288,8701	2.409.709	6.696.316,41
01/10/2024	2331,6201	0,18%	2331,9700	2342,8601	2327,7700	2.163.165	6.383.911,51
30/9/2024	2327,5000	-0,72%	2347,9700	2347,9700	2323,0701	2.527.018	6.953.994,67
27/9/2024	2344,3601	-0,22%	2352,3301	2355,8999	2337,5901	2.757.517	16.537.326,15
26/9/2024	2349,4600	0,03%	2348,9099	2362,1101	2340,8000	2.943.698	7.091.615,24
25/9/2024	2348,7400	0,31%	2341,1499	2351,6499	2334,7600	2.445.960	7.270.178,95
24/9/2024	2341,5601	-0,02%	2342,0200	2354,2600	2338,5901	2.135.979	6.739.053,29
23/9/2024	2342,1101	0,15%	2325,5701	2342,8401	2320,9800	16.115.254	22.156.790,70
20/9/2024	2338,7000	0,67%	2323,9000	2338,7000	2314,9800	9.513.274	15.864.979,46
19/9/2024	2323,1800	0,76%	2300,6800	2323,5200	2300,6800	2.700.330	6.860.616,07
18/9/2024	2305,5701	-0,49%	2313,2700	2317,9600	2302,8501	1.748.006	4.594.892,33
17/9/2024	2316,9399	0,16%	2311,9099	2320,2000	2308,8899	1.036.748	3.655.772,89
16/9/2024	2313,3401	0,06%	2305,6399	2325,3401	2302,7600	1.720.202	5.736.387,42
13/9/2024	2311,9700	0,97%	2283,3799	2312,6201	2283,3799	1.807.608	4.644.199,37
12/9/2024	2289,7600	0,10%	2289,4199	2305,4800	2285,5200	1.358.175	4.825.417,68
11/9/2024	2287,4900	-0,76%	2303,3401	2307,7200	2277,5701	1.407.634	4.054.661,35
10/9/2024	2304,9099	-0,39%	2317,4900	2318,7200	2292,9700	934.535	2.861.483,29
09/9/2024	2313,8401	-0,89%	2325,4099	2333,2900	2295,8999	966.701	3.572.501,23
06/9/2024	2334,6899	-0,46%	2334,4299	2339,5200	2326,3799	1.084.268	4.102.407,82
05/9/2024	2345,3700	0,43%	2334,8800	2354,5700	2333,5900	1.469.571	4.906.148,13
04/9/2024	2335,2300	-0,08%	2325,8101	2337,9600	2311,3899	1.286.219	4.018.000,67
03/9/2024	2337,1899	1,05%	2313,8201	2341,8101	2313,2500	1.797.533	5.525.316,57
02/9/2024	2312,8800	-0,34%	2319,4000	2319,4000	2300,1200	1.102.422	3.618.073,92
30/8/2024	2320,7200	1,43%	2292,4199	2320,7200	2291,7200	3.176.718	10.983.121,69
29/8/2024	2287,9099	0,24%	2281,4600	2290,2900	2274,1399	1.118.112	3.492.253,05
28/8/2024	2282,4600	0,04%	2279,9500	2289,7700	2274,1899	1.572.769	3.904.045,14
27/8/2024	2281,4700	-0,46%	2290,7900	2295,2400	2280,6001	1.442.309	4.178.287,08
26/8/2024	2292,0600	1,17%	2270,0000	2293,3600	2270,0000	3.026.447	6.992.422,81
23/8/2024	2265,6399	-0,01%	2261,2500	2275,7000	2252,2600	1.381.731	4.201.036,73
22/8/2024	2265,8201	-0,16%	2264,3601	2269,4600	2254,9700	1.544.224	3.967.109,65
21/8/2024	2269,3701	0,16%	2259,0701	2276,6899	2258,7800	796.796	2.837.927,33
20/8/2024	2265,6799	0,21%	2260,9800	2269,4700	2251,8701	1.325.819	3.786.707,83
19/8/2024	2261,0000	-0,96%	2272,4600	2279,6699	2259,4700	965.588	2.669.242,35
16/8/2024	2282,9900	0,93%	2262,8401	2293,3799	2262,8401	3.199.219	5.942.551,51
14/8/2024	2262,0500	1,30%	2229,9900	2264,5400	2229,9900	2.009.061	4.980.831,62
13/8/2024	2232,9300	0,57%	2219,5700	2233,0000	2219,5700	1.339.888	3.957.714,19
12/8/2024	2220,2700	0,93%	2213,4900	2224,3999	2200,8201	932.572	2.966.573,42
09/8/2024	2199,9199	0,00%	2200,6201	2217,7500	2197,8101	2.097.847	4.493.306,21
08/8/2024	2199,9199	0,22%	2187,3999	2201,8501	2180,9399	1.148.053	3.348.833,06
07/8/2024	2194,9900	2,72%	2142,5400	2198,2900	2140,6899	1.474.092	4.472.794,18
06/8/2024	2136,8000	1,57%	2116,7200	2165,3701	2108,3701	2.892.927	8.519.981,24
05/8/2024	2103,8701	-6,26%	2240,8601	2240,8601	2054,7700	8.256.209	34.029.838,25
02/8/2024	2244,2900	-2,47%	2285,8899	2285,8899	2243,2500	2.543.043	7.177.071,65
01/8/2024	2301,0901	-0,47%	2311,5400	2315,3799	2292,0500	1.753.598	4.357.365,54
31/7/2024	2312,0701	0,21%	2307,8701	2313,1599	2305,6001	1.475.476	5.660.329,01
30/7/2024	2307,3201	-0,05%	2315,2300	2318,4399	2304,1799	742.633	3.789.665,42
29/7/2024	2308,4099	-0,39%	2326,2000	2328,5901	2303,7100	1.320.139	7.820.808,20
26/7/2024	2317,3999	0,00%	2319,3501	2333,8000	2313,8000	1.868.476	5.859.160,12

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΑΙΟΣ	7,8000	10,64 %	0,7500	2.163
ΠΕΡΦ	7,2200	10,06 %	0,6600	140.156
ΜΑΣΤΙΧΑ	1,7200	6,17 %	0,1000	1.100
EIS	1,3780	5,84 %	0,0760	99.463
ΠΡΟΦ	7,6400	5,82 %	0,4200	222.520
ΛΟΓΟΣ	2,0800	5,05 %	0,1000	7.790
ΧΑΙΔΕ	1,0100	4,12 %	0,0400	59
ΑΤΡΑΣΤ	9,6800	4,09 %	0,3800	526
ΚΟΥΑΛ	1,4660	3,97 %	0,0560	180.892
ΑΤΕΚ	1,6200	3,85 %	0,0600	1.572

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4600	-6,88 %	-0,0340	100
ΦΛΕΞΟ	8,3500	-5,65 %	-0,5000	1.200
ΟΠΤΡΟΝ	2,1600	-4,42 %	-0,1000	800
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	8.231
ΙΝΤΕΤ	1,3150	-2,59 %	-0,0350	7.171
ΣΙΔΜΑ	1,5600	-2,50 %	-0,0400	3.283
ΠΡΔ	0,4980	-2,35 %	-0,0120	66.584
ΙΚΤΙΝ	0,4095	-2,03 %	-0,0085	160.613
ΙΛΥΔΑ	4,8900	-2,00 %	-0,1000	162.027
ΣΠΙ	0,6180	-1,90 %	-0,0120	36.378

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1700	0,86 %	0,0100	46.856.657
ΕΤΕ	13,8650	1,58 %	0,2150	45.749.538
ΕΥΡΩΒ	3,6010	1,01 %	0,0360	32.221.907
ΠΕΙΡ	7,5860	0,56 %	0,0420	28.531.197
ΑΛΦΑ	3,8300	1,06 %	0,0400	22.838.889
ΜΠΕΛΑ	27,8200	-1,07 %	-0,3000	15.026.337
ΔΕΗ	14,5400	2,39 %	0,3400	12.046.047
MTLN	47,4200	0,94 %	0,4400	7.403.362
ΟΠΑΠ	20,0200	0,40 %	0,0800	6.576.410
BOCHGR	7,9400	1,53 %	0,1200	5.587.898

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1700	0,86 %	40.276.408	46,86εκ.
ΕΥΡΩΒ	3,6010	1,01 %	8.928.813	32,22εκ.
ΑΛΦΑ	3,8300	1,06 %	5.964.519	22,84εκ.
ΠΕΙΡ	7,5860	0,56 %	3.758.916	28,53εκ.
ΕΤΕ	13,8650	1,58 %	3.295.410	45,75εκ.
ΦΒΜΕΖΖ	0,0684	2,24 %	1.056.081	70.816
ΔΕΗ	14,5400	2,39 %	831.867	12,05εκ.
CREDIA	1,5920	-0,13 %	776.637	1,24εκ.
BOCHGR	7,9400	1,53 %	707.207	5,59εκ.
AEM	6,5950	1,54 %	636.841	4,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΟΤ	1,1700	0,86 %	40.276.408	2,16 %
ΙΛΥΔΑ	4,8900	-2,00 %	162.027	1,15 %
AEM	6,5950	1,54 %	636.841	1,10 %
ΠΕΡΦ	7,2200	10,06 %	140.156	1,00 %
ΠΡΟΦ	7,6400	5,82 %	222.520	0,90 %
ΚΟΥΑΛ	1,4660	3,97 %	180.892	0,66 %
EIS	1,3780	5,84 %	99.463	0,65 %
ΕΚΤΕΡ	2,5350	1,60 %	116.031	0,43 %
ΜΠΕΛΑ	27,8200	-1,07 %	538.166	0,40 %
ΕΤΕ	13,8650	1,58 %	3.295.410	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	1,0700	-1,38 %	2.572	14,75 %
ΔΑΙΟΣ	7,8000	10,64 %	2.163	10,64 %
ΠΕΡΦ	7,2200	10,06 %	140.156	10,06 %
ΜΙΝ	0,6020	-0,66 %	10.592	9,57 %
ΙΛΥΔΑ	4,8900	-2,00 %	162.027	9,02 %
ΑΤΕΚ	1,6200	3,85 %	1.572	8,33 %
ΕΛΒΕ	5,7500	0,88 %	965	7,02 %
EIS	1,3780	5,84 %	99.463	6,76 %
ΣΠΙ	0,6180	-1,90 %	36.378	6,67 %
ΦΡΙΓΟ	0,5000	2,88 %	76.796	6,17 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%