Συνεχης ενημερωση

FTSE ΧΑ MID CAP (FTSEM)

2.927,20

7,06 (0,24%)

Άνοιγμα 2.923,47
Υψηλό 2.934,10
Χαμηλό 2.920,98

Όγκος 3.463.431
Τζίρος 10.310.356 €
Πράξεις 4.231

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/1/2022	1580,5500	-0,28%	1588,4900	1597,5800	1580,5500	1.579.528	5.550.465,99
19/1/2022	1584,9600	1,33%	1564,3600	1584,9600	1558,2300	1.242.204	4.273.790,09
18/1/2022	1564,1100	-1,52%	1587,8500	1587,8500	1560,4000	1.433.074	5.153.900,91
17/1/2022	1588,2700	0,76%	1572,5000	1589,8800	1572,5000	1.502.094	4.197.443,29
14/1/2022	1576,3500	-0,30%	1580,5600	1581,7600	1567,2000	1.481.502	7.094.516,64
13/1/2022	1581,0200	0,35%	1576,8400	1592,3200	1570,9900	1.803.589	6.146.851,48
12/1/2022	1575,5700	2,60%	1539,6900	1578,3700	1537,3700	2.274.556	7.863.702,32
11/1/2022	1535,6600	1,20%	1516,1600	1535,9100	1515,9000	1.547.797	4.398.912,14
10/1/2022	1517,4500	0,20%	1515,2800	1528,9600	1512,8500	1.320.885	3.592.103,89
07/1/2022	1514,3800	0,15%	1509,8200	1517,9200	1502,2900	980.432	2.759.924,95
05/1/2022	1512,0500	-0,07%	1513,9200	1521,6800	1507,2600	1.124.204	3.440.037,94
04/1/2022	1513,0800	0,50%	1506,4500	1520,0900	1506,4500	1.082.613	3.039.916,18
03/1/2022	1505,4900	0,91%	1492,0900	1510,9200	1492,0900	1.076.565	2.816.537,13
31/12/2021	1491,9100	0,28%	1491,3300	1491,9100	1480,8300	478.145	1.265.000,11
30/12/2021	1487,7400	-0,26%	1489,1200	1492,1700	1477,6700	3.270.600	1.927.717,52
29/12/2021	1491,5800	0,24%	1486,7600	1491,5800	1478,8100	1.872.512	2.198.586,30
28/12/2021	1487,9600	0,40%	1480,5600	1491,8900	1475,8000	1.408.254	2.066.545,02
27/12/2021	1481,9800	-0,98%	1496,8100	1497,1500	1477,5200	4.391.646	2.825.621,34
23/12/2021	1496,6300	0,32%	1491,4700	1496,6300	1480,9100	1.328.089	2.200.984,40
22/12/2021	1491,7900	-0,32%	1496,4100	1499,1000	1483,9400	707.856	1.846.909,30
21/12/2021	1496,6200	0,75%	1485,5600	1498,0600	1485,5600	873.727	3.183.491,69
20/12/2021	1485,4100	-0,10%	1479,4900	1486,0100	1454,6000	1.268.650	3.759.663,22
17/12/2021	1486,9400	-0,69%	1497,7100	1500,1700	1485,9200	965.959	2.879.860,86
16/12/2021	1497,2600	1,41%	1481,2400	1498,4800	1481,2400	1.072.270	2.850.753,64
15/12/2021	1476,4500	0,20%	1472,4900	1479,5200	1469,4000	568.467	1.740.356,01
14/12/2021	1473,5400	-0,92%	1488,3000	1488,4600	1469,3500	755.262	2.067.036,09
13/12/2021	1487,2800	-0,45%	1496,0900	1505,1500	1487,2800	912.587	2.406.731,48
10/12/2021	1494,0200	0,30%	1489,6800	1495,8500	1485,1600	859.425	2.696.595,28
09/12/2021	1489,4900	-0,24%	1495,4300	1496,4300	1482,4000	679.814	1.644.598,86
08/12/2021	1493,1400	0,69%	1484,1400	1493,9500	1484,1400	797.890	1.572.091,62
07/12/2021	1482,9300	0,43%	1479,8400	1493,6700	1479,8400	1.128.561	2.389.757,98
06/12/2021	1476,5600	-1,30%	1495,7600	1497,8100	1468,5700	1.718.540	11.159.288,24
03/12/2021	1496,0600	-0,69%	1506,7200	1516,9600	1490,7700	907.135	2.623.134,59
02/12/2021	1506,5300	-0,62%	1517,2500	1519,8500	1498,9700	936.476	3.208.357,56
01/12/2021	1515,9800	1,57%	1494,6300	1515,9800	1494,6300	1.914.890	6.291.533,49
30/11/2021	1492,5600	-0,32%	1492,3200	1495,6900	1484,0500	1.266.691	3.871.358,91
29/11/2021	1497,4100	2,27%	1470,8700	1503,7000	1470,8700	1.979.849	5.763.585,94
26/11/2021	1464,1700	-4,55%	1524,9200	1524,9200	1459,4600	2.429.302	5.993.656,31
25/11/2021	1533,9200	-0,12%	1542,5200	1550,3600	1524,4900	935.467	2.669.748,16
24/11/2021	1535,7900	-2,26%	1577,8300	1581,3800	1531,4900	950.023	2.513.732,27
23/11/2021	1571,2900	-4,66%	1648,1200	1648,1200	1565,9500	1.341.552	3.210.012,14
22/11/2021	1648,1400	9,22%	1509,3300	1731,3900	1509,3300	1.034.330	2.467.509,90
19/11/2021	1508,9800	-0,54%	1520,1000	1524,5000	1503,9100	1.655.576	4.727.371,72
18/11/2021	1517,1600	0,11%	1515,4700	1521,8900	1511,8300	1.217.326	2.279.583,75
17/11/2021	1515,5600	0,40%	1509,9000	1517,0300	1506,8000	637.363	1.857.483,41
16/11/2021	1509,5200	-0,17%	1513,3100	1516,5300	1506,1000	1.279.798	5.241.699,63
15/11/2021	1512,0300	-0,01%	1515,1800	1518,0900	1508,6700	1.031.306	2.600.282,83
12/11/2021	1512,1900	-0,17%	1515,0000	1517,9800	1506,6000	953.771	2.721.881,18
11/11/2021	1514,7700	0,39%	1506,4500	1520,2400	1505,7600	1.145.824	2.822.445,16
10/11/2021	1508,8300	0,95%	1498,1500	1511,2000	1495,3500	2.847.679	5.737.974,64
09/11/2021	1494,6000	0,25%	1489,1000	1499,4000	1489,1000	867.800	2.163.458,21
08/11/2021	1490,8100	1,92%	1471,8500	1491,4100	1464,8300	1.902.707	4.941.720,34
05/11/2021	1462,7200	0,36%	1461,2000	1467,3700	1449,0000	1.063.149	2.831.444,84
04/11/2021	1457,5200	-0,13%	1460,0700	1467,8900	1452,2200	869.933	2.286.823,89
03/11/2021	1459,4000	-0,17%	1463,0100	1471,5400	1453,2300	1.164.947	3.335.767,76
02/11/2021	1461,8800	-0,48%	1470,6600	1473,4600	1457,8000	934.719	2.599.819,65
01/11/2021	1468,9300	0,53%	1463,4100	1475,9600	1462,6100	1.045.562	3.052.629,16
29/10/2021	1461,2100	-0,38%	1466,3600	1470,9500	1457,2200	674.225	2.376.569,33
27/10/2021	1466,7200	0,22%	1465,0600	1473,5900	1463,3500	932.119	3.491.377,04
26/10/2021	1463,5200	0,47%	1461,6500	1471,8300	1459,0800	995.185	2.764.228,30
25/10/2021	1456,6600	-0,44%	1465,5500	1469,4300	1455,5500	276.470	1.012.187,02
22/10/2021	1463,0800	0,70%	1454,7200	1469,6400	1454,7200	1.026.140	3.488.499,75
21/10/2021	1452,9100	-0,08%	1457,1400	1459,2200	1449,0900	882.198	2.359.247,50
20/10/2021	1454,0200	0,67%	1447,9600	1456,7900	1444,6600	1.645.978	4.331.411,91
19/10/2021	1444,2800	0,95%	1426,6300	1446,2500	1426,6300	1.170.260	3.667.850,06
18/10/2021	1430,7000	0,09%	1428,9400	1435,2100	1427,1700	1.015.315	3.168.400,09
15/10/2021	1429,4500	0,86%	1419,0300	1429,4500	1416,8400	1.326.064	3.974.618,21
14/10/2021	1417,2400	0,06%	1416,9100	1423,3400	1412,7600	930.955	2.458.387,59
13/10/2021	1416,3600	-0,20%	1421,0000	1427,7500	1413,7700	644.598	1.902.915,35
12/10/2021	1419,2500	0,07%	1415,7200	1422,0900	1410,9400	1.153.932	2.596.482,26
11/10/2021	1418,2200	-1,58%	1442,1200	1443,9400	1417,4600	1.026.740	2.767.928,68
08/10/2021	1440,9400	0,06%	1438,9000	1450,2900	1437,9800	2.672.736	5.850.932,87
07/10/2021	1440,0600	0,93%	1430,9800	1440,2800	1427,7300	1.669.318	4.445.809,29
06/10/2021	1426,7600	-0,40%	1428,1500	1435,4700	1420,8800	1.731.904	4.896.048,13
05/10/2021	1432,5600	1,85%	1409,5300	1433,3000	1407,9200	1.750.521	4.205.489,32
04/10/2021	1406,5700	0,25%	1404,1200	1419,7500	1403,6200	1.678.772	4.205.435,36
01/10/2021	1403,1000	1,20%	1386,9900	1404,9000	1367,1100	1.927.416	4.636.591,43
30/9/2021	1386,4500	-1,64%	1409,5400	1419,7000	1384,5700	2.783.640	6.528.661,34
29/9/2021	1409,5300	-0,54%	1414,0200	1423,1400	1394,5700	2.083.600	5.143.191,22
28/9/2021	1417,1200	-2,03%	1448,9000	1450,2700	1417,1200	1.464.132	5.047.604,10
27/9/2021	1446,4900	-0,65%	1454,2700	1467,4500	1446,4900	839.362	2.477.406,81
24/9/2021	1455,9700	-0,10%	1450,3800	1458,5300	1438,8800	2.442.648	4.391.640,71
23/9/2021	1457,4300	-1,80%	1483,9100	1496,3200	1442,2600	2.873.313	5.742.265,55
22/9/2021	1484,1700	1,04%	1468,6800	1491,1400	1463,7400	2.074.964	4.738.300,06
21/9/2021	1468,9200	0,66%	1454,6500	1470,9600	1447,7300	1.649.579	4.081.422,24
20/9/2021	1459,2700	-2,73%	1494,9900	1494,9900	1451,3000	2.731.414	6.116.321,24
17/9/2021	1500,2100	0,16%	1498,4800	1503,7100	1492,1300	3.150.637	3.727.304,36
16/9/2021	1497,8600	0,15%	1499,2500	1501,8600	1492,3100	4.386.013	3.706.952,82
15/9/2021	1495,6600	-0,20%	1499,9400	1505,9700	1492,5800	4.361.138	4.349.133,59
14/9/2021	1498,6500	0,42%	1494,1100	1502,0800	1484,2300	2.767.210	3.951.336,77
13/9/2021	1492,3400	-0,17%	1494,9100	1500,0700	1484,2100	2.284.252	4.300.577,18
10/9/2021	1494,8200	-0,61%	1506,7600	1515,6400	1494,0100	2.464.138	4.826.990,42
09/9/2021	1503,9500	-0,67%	1517,2500	1529,7900	1494,5700	2.677.130	4.827.018,71
08/9/2021	1514,0400	0,48%	1506,7300	1516,5100	1482,3800	2.969.240	4.557.982,19
07/9/2021	1506,7400	-0,04%	1510,4200	1515,2300	1501,2200	3.406.490	3.590.310,66
06/9/2021	1507,3300	-0,58%	1514,8200	1527,6900	1501,3100	2.736.364	4.227.725,00
03/9/2021	1516,1700	0,42%	1509,6900	1525,6400	1508,9000	1.906.920	4.009.304,47
02/9/2021	1509,7800	-0,58%	1518,3000	1522,7600	1504,6500	1.838.922	2.883.496,99
01/9/2021	1518,6400	0,10%	1520,4000	1524,0200	1512,0900	2.038.617	2.949.389,77
31/8/2021	1517,1700	-0,18%	1521,1500	1532,2300	1512,7300	2.407.355	3.208.853,40
30/8/2021	1519,9000	1,79%	1492,7600	1520,1500	1492,7600	2.785.440	4.806.615,39
27/8/2021	1493,2200	-0,32%	1500,2100	1502,4000	1489,9400	2.827.174	2.873.334,41
26/8/2021	1498,0100	-0,26%	1503,2900	1509,6600	1496,9500	4.704.245	4.146.173,18
25/8/2021	1501,9700	0,96%	1489,1300	1503,5600	1487,3400	3.484.138	3.719.023,35
24/8/2021	1487,7000	0,45%	1486,1200	1491,4800	1481,8300	2.712.544	3.998.291,83
23/8/2021	1481,0800	0,59%	1476,6500	1494,3600	1476,6500	1.963.426	4.037.452,85
20/8/2021	1472,3200	1,45%	1454,8400	1477,2600	1454,4300	2.545.246	4.222.853,30
19/8/2021	1451,2400	-1,12%	1466,8700	1466,8700	1436,5700	2.314.843	4.025.443,89
18/8/2021	1467,6800	0,45%	1462,2400	1471,1000	1462,2400	1.902.419	3.093.309,36
17/8/2021	1461,1500	-0,64%	1469,7600	1476,1100	1458,1600	1.173.178	2.152.901,39
16/8/2021	1470,5000	0,91%	1454,4000	1470,5500	1452,2700	1.537.702	3.076.348,93
13/8/2021	1457,1900	0,26%	1459,0200	1462,2200	1452,3400	1.463.663	2.757.598,12
12/8/2021	1453,4700	0,31%	1449,2900	1455,0500	1445,6100	1.465.115	3.194.748,95
11/8/2021	1448,9800	0,39%	1443,9700	1452,0700	1441,4900	1.895.683	3.005.008,80
10/8/2021	1443,3500	0,25%	1438,2500	1448,2700	1437,9900	1.037.746	1.967.173,61
09/8/2021	1439,8000	0,89%	1425,1400	1440,5600	1420,8600	804.780	1.412.472,62
06/8/2021	1427,0300	-0,87%	1439,1200	1439,1200	1420,8200	703.998	1.569.536,86
05/8/2021	1439,5700	-0,23%	1442,6700	1445,4900	1436,7400	850.158	1.822.167,02
04/8/2021	1442,8300	0,02%	1442,4300	1448,2600	1440,2800	1.044.631	2.370.602,33
03/8/2021	1442,5800	-0,30%	1448,4700	1453,9100	1439,6700	1.778.051	3.528.980,49
02/8/2021	1446,8900	0,83%	1435,1700	1450,0200	1435,1200	1.158.267	2.612.486,95
30/7/2021	1435,0200	-0,02%	1436,0200	1439,9000	1431,0000	1.310.375	1.399.897,58
29/7/2021	1435,2800	-0,39%	1441,1400	1450,3200	1434,4000	715.691	1.578.863,27
28/7/2021	1440,9200	0,05%	1442,7600	1448,3700	1437,2000	987.451	2.218.458,87
27/7/2021	1440,1900	1,13%	1423,8100	1446,1800	1421,8400	1.289.527	2.756.440,32
26/7/2021	1424,1500	0,76%	1415,2900	1426,3800	1414,0200	681.662	1.546.834,63
23/7/2021	1413,3500	0,49%	1407,8000	1414,8200	1407,8000	941.985	1.768.610,80
22/7/2021	1406,3900	0,84%	1397,2200	1407,1000	1393,3600	682.164	1.823.313,04
21/7/2021	1394,6500	1,95%	1367,7600	1398,5600	1367,5100	1.264.753	3.066.083,98
20/7/2021	1367,9800	0,95%	1360,1900	1371,5100	1355,2800	1.254.718	2.031.105,52
19/7/2021	1355,0900	-4,16%	1413,6200	1413,6200	1353,1900	1.902.268	3.386.548,75
16/7/2021	1413,8500	0,56%	1406,3100	1413,8500	1403,1400	651.245	1.381.563,40
15/7/2021	1406,0300	0,09%	1404,5900	1407,9300	1396,0400	972.646	2.132.700,29
14/7/2021	1404,7700	1,14%	1386,3200	1404,7700	1382,8700	1.110.509	2.239.080,70
13/7/2021	1388,9500	0,57%	1381,3200	1389,4200	1376,1400	681.942	1.353.081,76
12/7/2021	1381,0700	-0,82%	1394,2500	1401,8500	1371,6300	1.121.304	1.816.956,02
09/7/2021	1392,4800	1,78%	1364,5800	1393,3700	1364,3100	1.117.675	1.809.297,95
08/7/2021	1368,1200	-2,33%	1395,7000	1395,7000	1361,6500	1.135.909	2.427.373,06
07/7/2021	1400,7400	1,08%	1387,2300	1404,4000	1387,1500	1.066.833	2.231.899,16
06/7/2021	1385,7100	-0,06%	1387,3800	1389,6800	1376,5000	1.408.090	2.465.684,89
05/7/2021	1386,4800	-1,29%	1406,1400	1406,6100	1382,1400	1.122.045	2.601.909,45
02/7/2021	1404,6700	0,01%	1405,6700	1410,9600	1395,9800	931.509	2.963.530,68
01/7/2021	1404,5900	0,02%	1407,3400	1411,4700	1400,3500	774.936	2.181.383,15
30/6/2021	1404,2400	-0,79%	1412,9600	1418,2700	1401,1700	1.104.754	2.762.805,20
29/6/2021	1415,4800	-0,89%	1427,6900	1431,1300	1405,1800	1.112.747	2.663.922,88
28/6/2021	1428,2000	-1,25%	1446,6400	1449,8800	1421,0600	1.487.463	2.766.274,10
25/6/2021	1446,3000	1,01%	1431,2100	1446,3000	1429,0600	1.091.840	,00
24/6/2021	1431,8400	-0,03%	1433,7500	1439,4400	1425,3700	1.411.523	,00
23/6/2021	1432,3300	0,55%	1424,0600	1434,4300	1420,3800	1.584.722	,00
22/6/2021	1424,5000	0,56%	1417,8500	1427,0200	1412,6800	2.183.531	,00
18/6/2021	1416,5000	-0,52%	1421,1500	1428,4100	1411,1400	4.106.622	,00
17/6/2021	1423,8800	-0,30%	1429,3100	1433,2900	1417,0400	3.099.051	,00
16/6/2021	1428,1400	-0,40%	1433,9300	1440,4700	1419,8900	2.404.393	,00
15/6/2021	1433,9400	0,35%	1428,7900	1439,2000	1425,4900	2.772.808	,00
14/6/2021	1428,9700	0,33%	1427,7800	1431,6900	1420,9400	2.778.214	,00
11/6/2021	1424,3400	0,08%	1423,8000	1426,6900	1418,5800	4.790.987	,00
10/6/2021	1423,1400	0,11%	1416,3300	1424,7200	1412,2200	4.730.656	,00
09/6/2021	1421,6400	-0,35%	1428,7100	1429,2300	1415,4400	3.940.979	,00
08/6/2021	1426,6500	0,14%	1426,0600	1430,7100	1415,5600	4.477.130	,00
07/6/2021	1424,7000	0,57%	1416,9700	1425,2200	1411,5900	4.085.853	,00
04/6/2021	1416,6900	0,90%	1401,8600	1416,6900	1401,8600	3.578.951	,00
03/6/2021	1404,0200	0,64%	1395,3200	1404,3500	1391,5200	2.282.373	,00
02/6/2021	1395,1400	0,31%	1387,5500	1396,8600	1385,1300	3.537.151	,00
01/6/2021	1390,7700	-0,70%	1400,3300	1403,3000	1376,4100	6.026.338	,00
31/5/2021	1400,5900	0,14%	1397,3800	1404,5100	1396,6400	2.478.663	,00
28/5/2021	1398,6700	1,40%	1378,9400	1401,8400	1378,9400	2.900.239	,00
27/5/2021	1379,3600	0,64%	1368,6900	1381,7100	1368,6900	5.317.272	,00
26/5/2021	1370,5800	-0,09%	1367,8500	1377,9600	1364,6300	6.637.175	,00
25/5/2021	1371,8300	0,29%	1371,3800	1379,6400	1364,2100	2.531.573	,00
24/5/2021	1367,9100	1,46%	1349,3000	1367,9100	1349,3000	3.887.230	,00
21/5/2021	1348,2300	-1,06%	1363,1800	1371,8800	1330,3500	6.925.230	,00
20/5/2021	1362,6200	1,12%	1347,9800	1363,5900	1341,0200	2.764.683	,00
19/5/2021	1347,5600	-2,84%	1383,9500	1384,4500	1342,2100	3.946.946	,00
18/5/2021	1386,9000	0,41%	1388,0800	1392,9900	1378,7500	9.568.258	,00
17/5/2021	1381,2800	0,41%	1376,6000	1388,4400	1372,8500	13.918.811	,00
14/5/2021	1375,6800	0,19%	1376,2300	1388,6200	1369,9000	8.946.542	,00
13/5/2021	1373,0400	0,14%	1371,9700	1378,0200	1358,0900	6.799.515	,00
12/5/2021	1371,1000	2,70%	1336,2300	1371,1500	1335,6700	8.344.096	,00
11/5/2021	1335,0500	0,05%	1332,7200	1335,0500	1314,1400	5.541.215	,00
10/5/2021	1334,4000	0,02%	1335,1900	1343,5900	1329,7900	7.658.460	,00
07/5/2021	1334,0800	-0,06%	1334,8000	1336,1900	1323,6500	3.744.872	,00
06/5/2021	1334,8800	-1,15%	1353,3800	1355,3500	1330,4900	3.583.101	,00
05/5/2021	1350,4600	0,65%	1344,1800	1350,4600	1329,7500	3.033.036	,00
29/4/2021	1341,7400	-0,80%	1351,5400	1351,5400	1329,7900	3.933.384	,00
28/4/2021	1352,6200	0,89%	1340,0800	1352,6200	1331,3000	5.457.271	,00
27/4/2021	1340,6700	-0,88%	1354,2300	1357,5600	1336,3300	4.314.278	,00
26/4/2021	1352,6400	2,28%	1328,7100	1357,2600	1328,7100	5.286.122	,00
23/4/2021	1322,4500	1,29%	1306,0500	1322,4500	1306,0500	3.430.511	,00
22/4/2021	1305,6400	2,31%	1276,2100	1305,8100	1276,0000	3.809.238	,00
21/4/2021	1276,1900	0,67%	1268,9500	1281,2100	1265,0800	5.004.694	,00
20/4/2021	1267,7200	0,46%	1261,5700	1276,0600	1259,0300	4.191.469	,00
19/4/2021	1261,9500	-1,46%	1281,4400	1282,0500	1261,1200	5.367.359	,00
16/4/2021	1280,6400	-0,06%	1284,4200	1293,5200	1277,2900	5.773.727	,00
15/4/2021	1281,4600	-1,16%	1295,7600	1308,4400	1277,3000	14.137.208	,00
14/4/2021	1296,4800	1,41%	1280,4300	1296,4800	1279,9500	14.312.121	,00
13/4/2021	1278,5000	-0,79%	1289,9700	1296,5300	1264,8700	6.851.869	,00
12/4/2021	1288,7100	-0,06%	1293,3300	1305,3000	1284,1800	3.747.877	,00
09/4/2021	1289,5000	1,34%	1273,6600	1290,3100	1272,9100	5.276.493	,00
08/4/2021	1272,4600	0,41%	1270,1200	1278,8700	1269,6900	8.600.455	,00
07/4/2021	1267,3000	0,73%	1258,4500	1270,3200	1258,0100	10.204.953	,00
06/4/2021	1258,0800	0,25%	1257,3800	1278,6900	1250,6800	5.673.732	,00
01/4/2021	1254,9600	0,94%	1246,4400	1255,1000	1243,4300	6.582.500	,00
31/3/2021	1243,3300	0,15%	1243,5400	1249,9300	1232,7600	5.190.839	,00
30/3/2021	1241,4700	1,81%	1221,8100	1241,7700	1221,8100	5.785.064	,00
29/3/2021	1219,3900	0,49%	1217,1000	1224,7300	1214,9300	5.042.782	,00
26/3/2021	1213,4700	1,36%	1200,7100	1214,5300	1199,6300	4.394.596	,00
24/3/2021	1197,2200	0,91%	1187,1400	1197,8800	1185,8800	3.548.174	,00
23/3/2021	1186,4200	0,54%	1180,5500	1186,4200	1171,3000	6.145.127	,00
22/3/2021	1180,0000	-0,44%	1185,1000	1190,5900	1177,9800	3.891.999	,00
19/3/2021	1185,2200	0,40%	1182,2600	1185,2200	1171,1400	4.902.389	,00
18/3/2021	1180,4500	0,07%	1181,9700	1185,1700	1173,4400	4.348.969	,00
17/3/2021	1179,6400	-0,34%	1183,7200	1187,6400	1175,5900	4.610.571	,00
16/3/2021	1183,6800	1,10%	1171,1700	1183,8700	1168,4700	4.593.454	,00
12/3/2021	1170,8400	-0,03%	1172,1300	1175,9500	1165,1700	1.882.593	,00
11/3/2021	1171,1800	0,70%	1162,6000	1174,2500	1162,6000	3.387.751	,00
10/3/2021	1163,0300	0,12%	1162,3900	1165,4100	1150,9500	3.072.163	,00
09/3/2021	1161,5800	0,33%	1158,6800	1166,2800	1155,5500	2.934.032	,00
08/3/2021	1157,7800	0,74%	1150,0200	1160,3600	1149,5200	3.697.564	,00
05/3/2021	1149,2400	1,07%	1137,3200	1152,1000	1134,0200	4.220.178	,00
04/3/2021	1137,1100	0,40%	1130,7300	1140,1900	1127,6500	3.041.549	,00
03/3/2021	1132,6300	-0,36%	1137,7400	1142,8300	1130,1000	4.752.765	,00
02/3/2021	1136,7200	0,78%	1128,0700	1137,6900	1126,3100	3.400.624	,00
01/3/2021	1127,9600	0,62%	1122,1100	1136,4600	1122,1100	4.726.853	,00
26/2/2021	1121,0200	-1,00%	1127,9200	1128,5300	1116,5600	2.209.384	,00
25/2/2021	1132,3500	0,69%	1124,3600	1132,7500	1123,7600	1.639.530	,00
24/2/2021	1124,5800	0,45%	1120,7500	1128,9000	1116,9900	1.498.584	,00
23/2/2021	1119,5500	-1,06%	1131,8100	1137,1000	1115,8000	3.658.544	,00
22/2/2021	1131,5200	-0,21%	1134,4300	1135,8000	1125,9600	2.682.037	,00
19/2/2021	1133,9400	0,64%	1129,5200	1137,8700	1125,8900	3.315.393	,00
18/2/2021	1126,7400	0,68%	1117,2800	1131,5300	1117,2800	2.001.515	,00
17/2/2021	1119,1700	-0,45%	1124,3400	1124,3400	1113,2600	3.242.508	,00
16/2/2021	1124,2100	-0,06%	1126,8600	1131,3400	1119,5000	2.589.714	,00
15/2/2021	1124,9200	1,88%	1109,2800	1125,2500	1108,3700	4.767.598	,00
12/2/2021	1104,1100	0,16%	1104,2400	1105,7400	1098,4000	2.736.154	,00
11/2/2021	1102,3900	1,72%	1085,6300	1104,7100	1085,3400	2.647.792	,00
10/2/2021	1083,7000	1,16%	1068,8800	1083,7300	1068,8800	2.672.154	,00
09/2/2021	1071,3200	-1,58%	1089,4100	1091,7500	1069,7800	3.446.611	,00
08/2/2021	1088,5500	1,79%	1070,9100	1089,9400	1070,6800	4.217.805	,00
05/2/2021	1069,4000	0,34%	1066,7000	1076,0800	1065,6200	2.107.787	,00
04/2/2021	1065,7800	-0,75%	1073,6300	1079,4000	1059,3600	1.097.926	,00
03/2/2021	1073,8400	-0,14%	1076,2800	1077,8200	1067,1600	1.954.756	,00
02/2/2021	1075,3400	1,26%	1062,3000	1081,1000	1062,3000	2.681.951	,00
01/2/2021	1062,0100	0,87%	1057,4300	1063,6600	1046,8200	1.974.410	,00
29/1/2021	1052,8700	-0,45%	1057,3300	1063,6100	1051,4900	3.010.747	,00
28/1/2021	1057,5900	1,10%	1044,4700	1058,6200	1026,2100	4.404.688	,00
27/1/2021	1046,0600	-2,62%	1074,5800	1079,2600	1045,3700	5.747.943	,00
26/1/2021	1074,1900	0,59%	1068,4600	1076,3200	1066,5200	1.649.412	,00
25/1/2021	1067,8600	-1,78%	1089,3500	1095,2500	1063,9400	4.291.273	,00
22/1/2021	1087,2100	-1,47%	1102,7100	1102,7100	1076,1500	3.610.575	,00
21/1/2021	1103,4000	0,19%	1102,9300	1107,3200	1098,5000	2.115.616	,00
20/1/2021	1101,2900	0,46%	1095,7500	1102,7700	1095,7500	3.024.586	,00
19/1/2021	1096,2400	1,10%	1084,6000	1098,4900	1083,8600	2.574.670	,00
18/1/2021	1084,3200	-0,83%	1090,2500	1099,3200	1079,8500	2.020.267	,00
15/1/2021	1093,3700	-0,16%	1091,0100	1093,3700	1078,9900	4.017.762	,00
14/1/2021	1095,1400	-0,76%	1103,5900	1113,0200	1088,5900	5.496.779	,00
13/1/2021	1103,5300	0,12%	1103,8100	1107,5200	1097,5300	6.251.021	,00
12/1/2021	1102,2300	0,18%	1101,8100	1108,3400	1093,8900	7.960.987	,00
11/1/2021	1100,2600	-2,08%	1126,5800	1127,1800	1098,4700	7.200.261	,00
08/1/2021	1123,5800	-0,37%	1129,3800	1134,1300	1117,3200	15.142.966	,00
07/1/2021	1127,7100	1,32%	1112,6600	1131,4500	1112,6600	12.877.642	,00
05/1/2021	1113,0300	-0,43%	1119,0100	1122,7800	1111,6000	11.506.696	,00
04/1/2021	1117,8600	0,95%	1106,8400	1126,8500	1106,4600	6.299.397	,00
31/12/2020	1107,3800	1,27%	1095,7000	1107,3800	1095,5500	2.402.322	,00
30/12/2020	1093,4400	0,29%	1094,7800	1098,0200	1081,3200	6.045.584	,00
29/12/2020	1090,3300	-0,22%	1093,9000	1102,3100	1086,8400	4.702.505	,00
28/12/2020	1092,7700	2,57%	1066,8300	1092,7700	1066,8300	5.011.984	,00
23/12/2020	1065,4000	-0,58%	1072,2900	1075,2100	1059,1000	4.523.166	,00
22/12/2020	1071,6500	1,45%	1060,5100	1074,9500	1060,5100	3.263.996	,00
21/12/2020	1056,3600	-3,38%	1092,3600	1093,5500	1038,9500	7.230.068	,00
18/12/2020	1093,3500	1,58%	1076,0700	1094,0300	1073,8800	3.365.001	,00
17/12/2020	1076,3000	0,01%	1078,5700	1085,5400	1072,5400	2.631.842	,00
16/12/2020	1076,2400	0,33%	1072,4400	1082,9800	1070,3500	5.595.321	,00
15/12/2020	1072,7300	0,17%	1070,6400	1073,5900	1065,1100	3.534.075	,00
14/12/2020	1070,8700	1,22%	1060,0600	1085,5400	1060,0600	8.844.543	,00
11/12/2020	1057,9400	0,51%	1051,4000	1064,2700	1043,0500	12.772.196	,00
10/12/2020	1052,5800	-1,90%	1070,9500	1072,0500	1049,9000	8.268.853	,00
09/12/2020	1072,9500	0,35%	1072,6300	1079,4200	1068,7600	7.330.862	,00
08/12/2020	1069,2400	-0,13%	1070,3700	1075,1600	1063,1000	4.796.220	,00
07/12/2020	1070,6300	1,74%	1053,2000	1072,1900	1052,4300	7.576.457	,00
04/12/2020	1052,2900	1,81%	1034,8200	1054,4800	1030,7500	6.399.431	,00
03/12/2020	1033,5500	-0,35%	1035,0600	1038,4800	1026,8100	5.133.890	,00
02/12/2020	1037,2200	-0,55%	1042,8700	1045,7300	1031,8900	8.208.280	,00
01/12/2020	1043,0000	2,02%	1022,8400	1045,6200	1022,8400	16.186.693	,00
30/11/2020	1022,3800	-1,39%	1036,3700	1036,3700	1021,1200	5.852.225	,00
27/11/2020	1036,7600	0,35%	1033,7800	1044,1900	1033,5100	7.739.572	,00
26/11/2020	1033,1900	1,67%	1016,3700	1034,6700	1013,4700	6.263.804	,00
25/11/2020	1016,2600	0,89%	1008,8800	1017,7800	1003,4600	6.693.455	,00
24/11/2020	1007,2600	-0,54%	1013,2100	1025,1900	1006,9800	6.768.570	,00
23/11/2020	1012,7400	-0,96%	1023,4500	1027,9900	1008,7200	8.049.705	,00
20/11/2020	1022,5200	0,13%	1022,3200	1029,2500	1016,6200	5.446.386	,00
19/11/2020	1021,2300	-0,63%	1024,4100	1026,3600	1015,0700	13.247.731	,00
18/11/2020	1027,7400	3,41%	993,2500	1029,8900	993,2500	12.001.191	,00
17/11/2020	993,8600	0,24%	992,6400	1006,9100	990,1400	5.726.627	,00
16/11/2020	991,4500	3,50%	960,3000	991,8000	960,3000	5.791.312	,00
13/11/2020	957,9100	1,30%	946,3200	960,3600	941,7400	3.059.098	,00
12/11/2020	945,5900	-0,74%	950,8900	962,7300	944,3100	3.222.155	,00
11/11/2020	952,6000	0,96%	944,7100	957,7700	944,7100	2.800.012	,00
10/11/2020	943,5500	-0,25%	946,4900	955,9700	929,1400	6.816.840	,00
09/11/2020	945,8800	7,22%	887,6800	945,8800	887,6800	10.373.013	,00
06/11/2020	882,2100	0,00%	880,8300	886,5100	874,5300	1.557.529	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΡΕΒΟΙΛ	1,9000	10,79 %	0,1850	198.945
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	2.206
ΟΠΤΡΟΝ	2,9400	5,00 %	0,1400	350
ΜΙΝ	0,6260	4,68 %	0,0280	202
ΛΑΒΙ	0,8380	4,62 %	0,0370	363.375
CREDIA	1,5940	4,46 %	0,0680	1.496.238
ΒΙΟΚΑ	1,9500	3,72 %	0,0700	46.371
ΦΛΕΞΟ	8,4000	3,70 %	0,3000	30
BOCHGR	7,7400	3,48 %	0,2600	2.149.380
ΣΕΝΤΡ	0,3450	3,29 %	0,0110	30.620

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6300	-5,97 %	-0,0400	7.755
ΝΑΚΑΣ	3,3200	-4,60 %	-0,1600	774
ΑΤΤΙΚΑ	2,1200	-2,75 %	-0,0600	58.519
ΠΡΔ	0,5950	-2,46 %	-0,0150	16.200
ΕΚΤΕΡ	2,4400	-2,40 %	-0,0600	96.181
ΙΝΛΙΦ	5,0200	-2,33 %	-0,1200	3.150
ΟΛΥΜΠ	2,5500	-2,30 %	-0,0600	225.615
ΠΑΙΡ	1,1000	-2,22 %	-0,0250	750
ΣΑΝΜΕΖΖ	0,2110	-1,86 %	-0,0040	49.106
ΣΑΡ	13,7600	-1,85 %	-0,2600	40.479

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,3850	0,94 %	0,1150	32.411.796
ΕΥΡΩΒ	3,2880	1,36 %	0,0440	29.624.954
ΠΕΙΡ	7,0960	1,81 %	0,1260	28.749.566
ΑΛΦΑ	3,5170	1,41 %	0,0490	20.991.357
MTLN	51,5000	0,10 %	0,0500	18.045.172
BOCHGR	7,7400	3,48 %	0,2600	16.403.117
ΜΠΕΛΑ	31,7200	0,51 %	0,1600	7.880.470
TITC	37,1500	0,81 %	0,3000	5.944.740
ΟΤΕ	16,9300	1,99 %	0,3300	5.708.879
ΔΕΗ	14,3500	1,92 %	0,2700	5.161.147

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2880	1,36 %	9.066.837	29,62εκ.
ΑΛΦΑ	3,5170	1,41 %	5.986.359	20,99εκ.
ΠΕΙΡ	7,0960	1,81 %	4.087.592	28,75εκ.
ΕΤΕ	12,3850	0,94 %	2.616.080	32,41εκ.
BOCHGR	7,7400	3,48 %	2.149.380	16,40εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	1.676.549	2,04εκ.
CREDIA	1,5940	4,46 %	1.496.238	2,35εκ.
ΕΛΧΑ	2,8650	1,42 %	578.639	1,67εκ.
ΕΧΑΕ	6,9300	0,29 %	487.087	3,38εκ.
ΕΛΠΕ	8,4700	-1,51 %	428.050	3,66εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	0,91 %
ΕΧΑΕ	6,9300	0,29 %	487.087	0,81 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	0,55 %
ΠΕΡΦ	6,0400	1,34 %	76.856	0,55 %
BOCHGR	7,7400	3,48 %	2.149.380	0,49 %
EIS	1,3040	0,62 %	63.488	0,41 %
ΕΚΤΕΡ	2,4400	-2,40 %	96.181	0,36 %
ΦΑΙΣ	3,5400	-0,42 %	156.197	0,34 %
ΚΥΡΙΟ	2,2300	-0,89 %	25.020	0,33 %
ΠΕΙΡ	7,0960	1,81 %	4.087.592	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	16,33 %
ΣΑΡΑΝ	1,1700	9,35 %	2.206	13,08 %
ΧΑΙΔΕ	1,0000	0,50 %	664	13,07 %
ΦΛΕΞΟ	8,4000	3,70 %	30	12,35 %
ΑΑΑΚ	7,8500	-0,63 %	37	10,76 %
ΜΙΝ	0,6260	4,68 %	202	9,36 %
ΛΑΝΑΚ	1,4500	0,00 %	2.533	6,21 %
ΒΙΟΚΑ	1,9500	3,72 %	46.371	6,12 %
ΝΑΚΑΣ	3,3200	-4,60 %	774	5,75 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	5,75 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%