Συνεχης ενημερωση

FTSE/XA Mid&Sm.cap θεμ (FTSEMSFW)

5.527,77

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/12/2023	5527,7700	-0,67%	5571,2000	5585,7600	5461,3100	104.197	293.708,51
14/12/2023	5564,8200	0,04%	5565,1500	5614,0300	5520,0100	129.362	435.106,41
13/12/2023	5562,6200	1,07%	5506,0100	5587,6900	5506,0100	108.697	463.831,20
12/12/2023	5503,6800	0,14%	5498,9300	5518,1600	5475,4600	256.468	441.446,41
11/12/2023	5495,8800	-0,78%	5538,3300	5559,4400	5481,1900	184.323	335.207,10
08/12/2023	5539,0600	-0,36%	5558,2400	5583,4200	5519,5300	84.015	256.679,23
07/12/2023	5559,1602	1,78%	5464,5801	5566,6201	5461,2300	212.269	487.807,67
06/12/2023	5462,1200	0,83%	5414,9300	5465,1000	5384,5700	221.422	531.664,77
05/12/2023	5417,1500	-0,10%	5423,2200	5442,0800	5388,2300	85.955	207.984,27
04/12/2023	5422,4600	-0,08%	5430,5900	5446,4800	5400,6100	133.664	397.516,59
01/12/2023	5426,8600	-0,55%	5460,0500	5471,2300	5398,7900	192.849	358.676,36
30/11/2023	5456,9100	0,27%	5437,3500	5460,7800	5428,3900	161.121	488.081,45
29/11/2023	5442,0400	-0,01%	5450,5700	5461,2400	5420,1900	74.905	207.544,48
28/11/2023	5442,6500	-0,16%	5457,2900	5467,0100	5413,2100	223.799	1.115.189,56
27/11/2023	5451,5200	1,45%	5374,2300	5451,5200	5355,3100	250.269	564.757,54
24/11/2023	5373,4700	0,55%	5342,5500	5387,0200	5318,1700	121.362	386.675,96
23/11/2023	5344,2500	-0,45%	5364,9500	5381,5900	5330,9100	80.712	217.681,07
22/11/2023	5368,4200	0,46%	5344,3600	5399,1200	5321,1700	143.677	367.988,64
21/11/2023	5343,6000	-0,11%	5350,4000	5401,7800	5331,5800	318.039	542.159,49
20/11/2023	5349,6400	0,11%	5345,0200	5358,5700	5326,5200	94.691	254.847,11
17/11/2023	5343,8500	-0,69%	5381,9900	5388,7500	5330,9600	106.459	281.272,01
16/11/2023	5381,1200	0,42%	5364,6100	5383,0700	5339,9900	100.861	274.200,97
15/11/2023	5358,5000	0,80%	5318,7900	5358,5000	5295,9200	144.150	401.206,59
14/11/2023	5316,1900	1,07%	5260,7500	5316,1900	5222,9400	164.755	390.073,56
13/11/2023	5260,1600	-0,01%	5262,4100	5286,8900	5205,7500	92.237	240.485,53
10/11/2023	5260,8900	-0,54%	5283,2400	5304,0800	5260,8900	64.417	194.414,62
09/11/2023	5289,3200	0,05%	5287,3300	5304,4500	5248,8500	77.330	219.564,81
08/11/2023	5286,7500	0,69%	5252,9300	5293,9400	5242,9200	130.996	389.611,02
07/11/2023	5250,3100	0,35%	5232,2800	5250,5800	5210,8900	126.802	365.720,04
06/11/2023	5231,9600	0,71%	5198,9500	5264,6900	5198,2700	131.099	337.709,65
03/11/2023	5195,0200	-0,19%	5198,8000	5218,4300	5148,6600	96.833	269.628,20
02/11/2023	5204,9200	1,05%	5156,0100	5207,2200	5156,0100	171.156	520.081,27
01/11/2023	5150,7800	0,63%	5122,5900	5150,7800	5091,8800	224.417	630.000,43
31/10/2023	5118,4000	0,65%	5087,0800	5122,9400	5081,9700	138.062	380.320,95
30/10/2023	5085,3600	-0,19%	5104,3300	5127,6600	5060,9100	102.272	351.328,90
27/10/2023	5094,9100	0,23%	5084,8300	5139,3500	5081,9300	75.201	253.082,85
26/10/2023	5083,0300	-0,03%	5083,1700	5092,7100	5052,3000	72.636	196.358,29
25/10/2023	5084,3100	-0,22%	5096,5400	5129,7200	5077,3500	95.075	245.387,05
24/10/2023	5095,6400	0,71%	5074,8700	5115,9800	5007,0300	129.698	331.181,14
23/10/2023	5059,7900	-0,41%	5043,5100	5078,7800	5028,8000	110.074	284.095,05
19/10/2023	5080,4400	-2,10%	5189,1900	5197,5900	5053,8400	83.081	229.646,77
18/10/2023	5189,6300	0,14%	5183,8200	5189,8000	5153,0600	73.883	273.417,31
17/10/2023	5182,6200	-0,59%	5212,5900	5239,0700	5174,6500	89.717	272.978,33
16/10/2023	5213,4800	0,20%	5204,7800	5242,6700	5179,1000	77.590	252.480,47
13/10/2023	5202,8900	0,31%	5185,3400	5204,9000	5131,1500	102.206	396.587,69
12/10/2023	5186,6500	0,39%	5172,9800	5233,1500	5159,0200	159.219	486.135,35
11/10/2023	5166,6600	1,89%	5076,9200	5171,0600	5076,9200	122.162	433.379,18
10/10/2023	5070,9100	2,45%	4950,8700	5103,8400	4928,3500	186.783	508.571,19
09/10/2023	4949,7400	-2,40%	5060,6400	5060,6400	4923,6300	261.492	769.983,09
06/10/2023	5071,4700	-2,03%	5183,1000	5201,6100	5071,4700	116.284	334.473,50
05/10/2023	5176,5000	-0,89%	5221,3300	5246,7700	5176,5000	297.194	887.303,38
04/10/2023	5223,0700	0,05%	5216,8000	5244,5200	5197,0600	135.478	328.902,38
03/10/2023	5220,4700	-1,60%	5307,0800	5325,6200	5202,9000	113.593	337.247,01
02/10/2023	5305,1400	-0,04%	5307,2500	5353,9800	5297,8900	96.755	298.138,55
29/9/2023	5307,5100	-0,22%	5311,6900	5323,5700	5261,4800	222.227	697.283,55
28/9/2023	5319,3900	0,62%	5282,7900	5328,2600	5242,7500	158.355	424.443,54
27/9/2023	5286,4200	-0,25%	5317,5900	5319,3500	5234,9500	131.503	392.231,14
26/9/2023	5299,8400	-0,59%	5332,7900	5348,5000	5254,8900	270.742	600.038,35
25/9/2023	5331,0500	-1,61%	5414,7700	5439,4700	5323,5600	290.720	680.761,13
22/9/2023	5418,1700	0,42%	5388,0500	5450,4900	5388,0500	271.873	515.782,78
21/9/2023	5395,5500	-0,12%	5410,3800	5439,5100	5359,7600	175.963	459.229,66
20/9/2023	5402,0800	-1,76%	5497,3500	5527,5000	5366,5100	128.553	377.949,45
19/9/2023	5498,6900	-0,79%	5547,5100	5548,4200	5443,5000	147.095	405.598,84
18/9/2023	5542,4500	0,04%	5548,5400	5566,8800	5504,2200	226.877	637.245,33
15/9/2023	5540,3200	0,79%	5509,7000	5552,3500	5446,8700	241.571	588.394,67
14/9/2023	5496,7100	1,35%	5432,5800	5519,7100	5432,5800	75.132	263.831,54
13/9/2023	5423,6900	-1,67%	5520,9000	5530,9900	5408,8500	164.738	442.211,56
12/9/2023	5516,0200	0,04%	5516,4200	5551,5200	5479,8700	120.227	355.967,55
11/9/2023	5513,8100	0,02%	5521,8200	5567,0400	5479,1800	124.126	314.944,75
08/9/2023	5512,6100	0,54%	5483,2000	5517,0000	5408,6400	211.527	537.667,63
07/9/2023	5483,2300	-2,86%	5645,1400	5657,0200	5483,2300	210.927	640.849,10
06/9/2023	5644,3900	-0,45%	5670,7500	5695,4900	5614,0800	155.802	432.001,80
05/9/2023	5669,8800	0,02%	5676,1500	5705,6100	5633,6000	176.138	471.300,53
04/9/2023	5668,9300	-1,14%	5738,7200	5753,9600	5668,9300	295.969	675.247,65
01/9/2023	5734,0600	-1,49%	5822,4600	5837,4300	5711,1300	254.835	627.981,80
31/8/2023	5820,8800	-0,89%	5876,7500	5881,9300	5820,4700	181.613	532.277,74
30/8/2023	5873,2800	0,48%	5841,8600	5873,2800	5796,1100	187.071	533.165,78
29/8/2023	5845,2200	-0,24%	5856,5500	5882,6300	5825,9700	371.017	1.001.529,02
28/8/2023	5859,4700	0,51%	5833,5700	5862,9500	5816,9800	199.628	692.592,38
25/8/2023	5829,8398	-0,09%	5838,2798	5848,5298	5806,0200	139.945	433.820,98
24/8/2023	5835,1401	0,22%	5815,9800	5835,1401	5774,6401	129.674	447.458,32
23/8/2023	5822,0800	-0,62%	5855,3100	5860,2000	5797,8600	295.571	1.067.248,88
22/8/2023	5858,5700	0,54%	5829,3300	5884,7900	5801,5600	486.045	1.555.963,82
21/8/2023	5827,0800	0,84%	5781,7700	5844,0100	5769,7600	171.626	574.639,03
18/8/2023	5778,7100	-1,52%	5871,6600	5882,4700	5761,2400	331.535	1.148.843,91
17/8/2023	5868,1900	1,12%	5803,8700	5878,2300	5791,7900	422.330	1.232.758,53
16/8/2023	5803,1200	0,79%	5753,2500	5827,7300	5751,0000	323.532	932.331,34
14/8/2023	5757,3800	-0,43%	5783,8500	5783,8500	5683,1100	224.732	689.525,22
11/8/2023	5782,3300	-1,82%	5890,4300	5905,4200	5770,0300	287.213	778.829,08
10/8/2023	5889,2500	-0,17%	5900,9000	5925,0600	5868,5200	238.948	732.785,78
09/8/2023	5899,2400	0,70%	5857,1100	5899,2400	5840,1600	448.550	1.170.435,71
08/8/2023	5858,4300	-0,88%	5919,6000	5946,3400	5852,3400	492.260	1.387.939,44
07/8/2023	5910,1600	0,79%	5866,7000	5913,4500	5866,7000	398.327	992.127,83
04/8/2023	5863,6400	1,04%	5808,1000	5891,8700	5808,1000	532.367	1.285.587,25
03/8/2023	5803,1400	1,12%	5747,5800	5823,4100	5727,7900	428.414	1.204.016,25
02/8/2023	5739,1400	-1,34%	5811,7400	5811,7400	5593,3400	583.264	1.538.972,25
01/8/2023	5816,9700	0,67%	5774,7200	5817,8800	5766,5200	477.870	1.359.215,79
31/7/2023	5778,3600	1,55%	5700,0400	5784,1400	5698,8100	583.019	1.461.854,51
28/7/2023	5689,9100	0,39%	5676,7600	5700,4900	5647,7900	363.331	925.914,34
27/7/2023	5667,8900	0,54%	5654,4300	5671,0200	5621,6600	430.438	1.136.413,03
26/7/2023	5637,5400	0,14%	5627,4600	5702,9500	5627,4600	295.285	622.886,72
25/7/2023	5629,6500	0,69%	5592,3500	5629,6500	5571,8200	509.880	1.143.728,53
24/7/2023	5590,8500	0,27%	5575,7200	5606,0000	5556,3700	247.882	648.090,08
21/7/2023	5575,8700	-0,46%	5607,0500	5632,8500	5558,2400	274.475	701.511,49
20/7/2023	5601,8100	0,33%	5588,3300	5610,7700	5554,8100	362.949	838.464,17
19/7/2023	5583,2600	0,44%	5562,7600	5593,6400	5542,1500	610.943	1.371.153,67
18/7/2023	5558,7300	1,24%	5495,0500	5567,5300	5480,9000	584.041	1.237.469,25
17/7/2023	5490,6400	-0,04%	5492,5700	5505,7600	5473,7000	402.293	780.056,74
14/7/2023	5492,9100	0,17%	5487,5300	5516,8500	5474,7800	655.438	1.129.018,63
13/7/2023	5483,3400	0,63%	5449,7800	5492,7900	5442,6000	336.205	708.337,10
12/7/2023	5448,8400	0,26%	5435,7500	5482,9400	5435,7500	203.760	508.714,81
11/7/2023	5434,8500	0,59%	5411,7400	5460,7300	5411,7400	339.342	878.849,82
10/7/2023	5403,0600	0,05%	5401,8200	5445,8600	5395,8000	150.552	298.826,88
07/7/2023	5400,3100	-0,31%	5416,7900	5429,8200	5388,2100	141.131	329.985,57
06/7/2023	5416,9100	-0,19%	5430,7400	5441,7300	5389,3500	383.921	596.525,30
05/7/2023	5427,0000	0,45%	5397,7200	5435,2700	5397,7200	462.490	910.689,31
04/7/2023	5402,6400	1,42%	5330,4200	5405,8800	5249,8000	322.194	859.061,05
03/7/2023	5327,0500	0,71%	5286,4700	5334,7400	5275,8700	195.824	592.031,56
30/6/2023	5289,7300	0,63%	5266,7900	5298,8900	5266,7900	204.081	609.308,98
29/6/2023	5256,6700	1,12%	5191,6900	5268,0500	5189,5900	286.438	596.448,06
28/6/2023	5198,3800	0,51%	5172,9200	5198,3800	5152,1300	179.076	593.482,38
27/6/2023	5172,0800	0,12%	5168,3400	5176,9100	5131,0300	154.082	344.018,20
26/6/2023	5165,9400	-1,07%	5235,1000	5250,4500	5141,8200	232.341	492.461,37
23/6/2023	5221,9800	-0,04%	5223,3900	5237,3400	5204,7300	195.151	464.612,20
22/6/2023	5223,9800	-0,76%	5263,0300	5278,0600	5205,0500	127.692	432.528,44
21/6/2023	5263,8700	0,16%	5251,1100	5285,0600	5226,8300	114.623	385.786,03
20/6/2023	5255,4900	-0,34%	5276,6500	5302,1300	5217,6000	134.120	373.082,29
19/6/2023	5273,2800	0,51%	5251,5900	5316,6800	5247,9500	240.692	558.940,05
16/6/2023	5246,4100	0,12%	5236,5300	5274,0000	5221,3400	196.255	592.863,66
15/6/2023	5240,0800	-0,35%	5272,7800	5274,4900	5222,1000	210.425	523.674,61
14/6/2023	5258,3200	0,18%	5245,6700	5288,7300	5235,7100	282.714	698.454,06
13/6/2023	5248,6600	-0,51%	5277,4400	5281,1400	5218,2100	277.388	760.373,34
12/6/2023	5275,4300	0,04%	5278,0500	5304,0800	5247,9100	295.999	546.429,52
09/6/2023	5273,4400	-0,09%	5276,2000	5303,3500	5248,7400	180.378	537.554,57
08/6/2023	5278,1400	0,29%	5289,7900	5295,9200	5255,3800	194.424	562.183,33
07/6/2023	5263,0400	0,50%	5246,0200	5294,1400	5246,0200	352.129	906.352,88
06/6/2023	5237,0400	0,52%	5189,5500	5257,7400	5183,3700	288.769	798.867,64
02/6/2023	5210,1700	0,30%	5199,3600	5233,7100	5184,9700	117.967	376.260,74
01/6/2023	5194,4800	0,84%	5160,2900	5194,4800	5144,8400	219.310	742.318,60
31/5/2023	5151,2900	2,00%	5047,4500	5151,2900	5035,7300	150.198	489.778,56
30/5/2023	5050,2200	0,09%	5047,3800	5058,4600	5016,8100	192.839	595.586,84
29/5/2023	5045,6000	1,20%	4994,0100	5055,9900	4993,4700	235.994	723.143,18
26/5/2023	4985,8700	0,56%	4961,2300	5007,9200	4961,2300	171.087	512.331,91
25/5/2023	4958,0200	1,17%	4887,2700	4958,0200	4876,4400	202.137	648.426,14
24/5/2023	4900,6300	0,05%	4896,0200	4916,4100	4884,4900	148.136	454.782,57
23/5/2023	4898,0300	-0,26%	4912,6600	4932,1700	4889,0100	136.007	488.640,87
22/5/2023	4910,6500	1,68%	4839,8000	4920,9900	4839,8000	250.345	778.059,48
19/5/2023	4829,3900	-0,03%	4832,3600	4836,1400	4803,9400	147.350	441.078,98
18/5/2023	4830,7500	0,04%	4829,9700	4847,4900	4817,7500	113.930	398.108,15
17/5/2023	4829,0400	-0,02%	4830,8400	4838,5100	4774,9400	95.629	304.467,51
16/5/2023	4829,8300	0,71%	4797,2500	4834,9500	4783,9400	200.549	1.183.515,34
15/5/2023	4795,6200	-0,15%	4803,0100	4803,0100	4776,0300	128.515	423.697,26
12/5/2023	4803,0100	-0,34%	4815,8200	4822,9400	4786,4700	146.437	469.954,44
11/5/2023	4819,5800	-1,09%	4869,6800	4877,4300	4798,9800	127.519	445.452,99
10/5/2023	4872,6400	-0,07%	4871,8000	4881,4800	4840,5000	149.794	493.629,60
09/5/2023	4876,0400	-0,12%	4881,2000	4896,6100	4869,3000	50.567	150.428,97
08/5/2023	4882,1300	0,26%	4858,4000	4893,9700	4857,3000	67.692	214.989,82
05/5/2023	4869,4600	0,09%	4861,5500	4886,9200	4859,6600	96.756	280.767,03
04/5/2023	4865,1300	-0,08%	4870,6400	4881,6700	4839,1600	72.993	257.186,42
03/5/2023	4868,8000	-0,28%	4883,5100	4907,6200	4840,7100	66.563	210.234,08
02/5/2023	4882,5100	-0,86%	4922,5600	4927,2400	4866,2300	75.427	216.435,56
28/4/2023	4924,8101	-0,18%	4931,8701	4945,0298	4904,7002	89.848	247.627,85
27/4/2023	4933,5000	0,30%	4921,7100	4946,7600	4912,4100	118.581	378.668,97
26/4/2023	4918,9300	0,73%	4884,9000	4936,0600	4884,9000	308.185	930.886,25
25/4/2023	4883,0600	-0,81%	4927,9400	4941,4600	4880,4100	109.592	420.634,42
24/4/2023	4923,1000	0,45%	4906,7100	4923,1000	4874,8400	125.142	458.276,08
21/4/2023	4900,9100	0,10%	4901,9800	4915,1800	4886,1000	155.601	492.740,11
20/4/2023	4896,1100	0,42%	4879,8500	4905,5900	4872,5000	90.750	232.997,34
19/4/2023	4875,8200	-0,06%	4879,7000	4888,0200	4857,6800	129.551	329.242,67
18/4/2023	4878,6900	-0,33%	4899,4000	4915,0200	4866,5700	173.234	457.849,29
13/4/2023	4894,6000	0,97%	4852,8600	4897,8400	4850,9800	212.892	602.961,03
12/4/2023	4847,4400	0,09%	4851,4400	4864,1600	4820,0500	158.328	428.965,16
11/4/2023	4843,2800	-0,43%	4870,5500	4889,3600	4834,5700	169.664	545.421,17
06/4/2023	4864,2700	-0,07%	4869,8600	4886,5700	4856,7100	144.312	444.569,14
05/4/2023	4867,8500	1,61%	4786,9100	4878,7300	4784,7800	141.106	504.698,82
04/4/2023	4790,6100	0,68%	4759,2200	4799,4700	4758,2900	334.186	964.809,22
03/4/2023	4758,2100	-0,13%	4764,7900	4798,9700	4747,5200	215.657	693.329,20
31/3/2023	4764,5700	0,53%	4744,1300	4764,5700	4727,4400	98.072	393.531,64
30/3/2023	4739,6400	0,26%	4739,8900	4756,6800	4712,4400	180.728	647.827,85
29/3/2023	4727,3800	-0,10%	4736,2300	4749,2600	4714,2000	160.437	646.551,09
28/3/2023	4732,2800	-1,44%	4806,2800	4817,0400	4711,3300	164.628	834.658,97
27/3/2023	4801,4700	0,82%	4760,7500	4801,4700	4759,8200	110.151	367.766,86
24/3/2023	4762,6000	0,18%	4761,7700	4790,5100	4727,8600	180.147	582.501,69
23/3/2023	4753,9400	0,64%	4727,3300	4758,0800	4707,4100	109.344	560.130,51
22/3/2023	4723,6200	0,89%	4684,7500	4727,5600	4684,7500	104.378	294.180,34
21/3/2023	4681,7500	0,57%	4658,9300	4702,0800	4658,9300	106.289	286.499,04
20/3/2023	4655,4100	1,05%	4567,8500	4655,4100	4552,7800	151.847	371.834,75
17/3/2023	4607,2200	-0,07%	4613,1000	4662,0600	4591,7300	79.770	225.551,11
16/3/2023	4610,5400	-0,07%	4626,0500	4642,3300	4590,7100	106.363	386.151,72
15/3/2023	4613,7200	-2,06%	4712,5400	4719,7300	4613,7200	152.843	432.063,22
14/3/2023	4710,6900	1,73%	4630,0500	4723,2000	4630,0500	120.267	326.030,77
13/3/2023	4630,5500	-1,64%	4702,8400	4737,2500	4622,6400	145.387	422.251,28
10/3/2023	4707,9600	-0,44%	4717,0100	4720,5700	4687,1100	97.307	277.331,97
09/3/2023	4728,9800	-0,56%	4751,5400	4775,3600	4712,8700	135.243	458.223,75
08/3/2023	4755,4100	0,80%	4722,3700	4760,0800	4711,3400	123.590	417.008,07
07/3/2023	4717,8400	-0,14%	4728,3200	4737,4600	4709,9000	120.657	384.676,04
06/3/2023	4724,3000	-2,27%	4836,0700	4836,0700	4685,8500	123.490	358.936,62
03/3/2023	4834,0600	0,06%	4834,4100	4850,6700	4792,9600	125.109	471.899,35
02/3/2023	4831,4000	-0,28%	4843,3100	4845,8300	4780,6700	125.324	327.396,38
01/3/2023	4845,1600	-0,43%	4869,7700	4883,7600	4811,0200	73.383	229.744,33
28/2/2023	4865,9300	-0,17%	4873,5800	4901,2900	4830,1500	101.649	314.168,97
24/2/2023	4874,3200	-0,37%	4881,8100	4890,9900	4809,7400	111.955	373.844,40
23/2/2023	4892,4100	0,44%	4868,8300	4896,8200	4861,6200	110.052	401.759,28
22/2/2023	4871,1400	-1,19%	4921,6900	4933,6300	4854,7900	149.047	411.139,17
21/2/2023	4929,8400	0,06%	4926,5600	4931,2800	4881,3000	102.031	305.038,66
20/2/2023	4926,7600	-0,33%	4947,4700	4965,0400	4861,3100	215.215	641.240,66
17/2/2023	4943,0900	1,37%	4877,7300	4954,3900	4863,9800	232.536	638.404,41
16/2/2023	4876,1000	0,73%	4844,7100	4899,1300	4842,9800	165.962	446.084,08
15/2/2023	4840,8500	1,56%	4762,7800	4865,2100	4760,6600	193.220	774.417,58
14/2/2023	4766,3800	1,28%	4708,7900	4778,1100	4684,7900	234.435	645.595,47
13/2/2023	4705,9300	0,48%	4695,9300	4711,9800	4653,5000	331.234	954.642,39
10/2/2023	4683,5200	1,18%	4643,2200	4683,5200	4611,8900	486.686	1.269.567,30
09/2/2023	4628,7800	0,92%	4591,4900	4632,4100	4561,1300	310.530	741.646,75
08/2/2023	4586,6200	1,40%	4531,8400	4586,7700	4521,1300	267.649	637.723,14
07/2/2023	4523,4600	-0,61%	4553,0700	4561,1200	4515,0800	154.746	377.813,42
06/2/2023	4551,2200	-0,36%	4572,2800	4576,6100	4533,4100	140.354	302.052,72
03/2/2023	4567,4800	0,26%	4559,9700	4581,5300	4534,3300	144.502	416.309,57
02/2/2023	4555,4500	0,17%	4552,1800	4575,0700	4541,6300	250.871	771.009,10
01/2/2023	4547,8100	1,06%	4508,7600	4555,1000	4492,0000	272.630	751.175,60
31/1/2023	4499,9500	-0,58%	4525,4800	4533,7100	4476,5900	146.970	345.478,10
30/1/2023	4526,4100	0,49%	4506,3400	4532,9400	4503,0100	155.287	381.545,96
27/1/2023	4504,4900	1,15%	4452,0000	4504,4900	4443,0100	197.476	416.562,75
26/1/2023	4453,1400	-0,22%	4463,7200	4496,1600	4453,1400	151.852	277.548,39
25/1/2023	4462,7900	-0,53%	4489,3101	4494,1899	4461,2500	98.006	314.535,55
24/1/2023	4486,7900	0,99%	4445,9302	4513,2598	4436,9102	231.018	1.029.246,74
23/1/2023	4442,9399	1,30%	4388,8999	4452,3799	4381,6201	250.227	583.604,06
20/1/2023	4385,8799	-0,14%	4395,6001	4420,5698	4382,7700	67.666	189.308,52
19/1/2023	4392,0800	-0,79%	4424,1700	4425,9700	4359,4900	121.824	269.112,58
18/1/2023	4427,1602	0,99%	4384,7598	4427,1602	4374,3198	137.189	302.559,38
17/1/2023	4383,8100	0,03%	4387,6600	4410,0700	4372,7500	120.119	240.370,69
16/1/2023	4382,6300	-0,10%	4357,9400	4405,8000	4353,1200	149.789	410.504,67
13/1/2023	4387,2100	-0,14%	4396,3400	4413,7200	4366,8900	116.654	319.578,69
12/1/2023	4393,3200	-0,14%	4400,8200	4414,7200	4386,2100	139.052	296.005,79
11/1/2023	4399,2900	-0,22%	4405,0900	4422,9600	4386,2500	137.832	302.048,65
10/1/2023	4408,8800	-0,35%	4407,5500	4430,0300	4402,5600	80.896	182.148,34
09/1/2023	4424,3900	-0,43%	4447,2000	4469,7400	4394,4300	106.000	301.066,51
05/1/2023	4443,6800	0,41%	4429,5700	4458,7500	4421,4200	92.622	385.669,91
04/1/2023	4425,7400	0,67%	4396,9000	4429,5400	4387,8500	85.122	320.807,67
03/1/2023	4396,2800	-0,46%	4418,0300	4453,9000	4396,2800	144.162	1.030.033,37
02/1/2023	4416,5200	0,48%	4400,9000	4428,5000	4390,6100	72.228	163.292,32
30/12/2022	4395,5800	-0,03%	4397,2500	4401,6000	4383,0700	73.023	343.570,32
29/12/2022	4397,0500	-0,09%	4401,0100	4401,0100	4360,8600	64.513	210.979,19
28/12/2022	4401,0100	-0,12%	4407,3500	4425,8600	4389,4300	53.779	163.764,76
27/12/2022	4406,3500	0,23%	4403,1400	4421,5400	4383,9800	66.503	200.414,20
23/12/2022	4396,1100	-0,12%	4405,8300	4415,3900	4376,0100	81.025	170.112,51
22/12/2022	4401,3101	1,19%	4355,8701	4446,6499	4351,9199	99.387	344.813,26
21/12/2022	4349,7200	0,07%	4350,4600	4362,1900	4326,2400	62.741	178.988,33
20/12/2022	4346,7400	0,73%	4313,3200	4376,5700	4313,3200	62.253	126.061,42
19/12/2022	4315,1900	-0,99%	4364,8500	4368,0400	4282,6700	91.957	208.100,67
16/12/2022	4358,3198	0,80%	4321,9702	4358,3198	4300,8301	112.430	278.301,62
15/12/2022	4323,5400	-0,48%	4345,1200	4346,7300	4320,3100	78.414	180.105,16
14/12/2022	4344,4900	-1,58%	4414,9900	4426,6400	4321,3200	124.164	668.549,19
13/12/2022	4414,4500	0,20%	4407,0700	4425,9200	4385,9300	240.991	564.957,44
12/12/2022	4405,8301	-0,44%	4423,9102	4441,2798	4403,1602	50.876	147.455,93
09/12/2022	4425,3501	0,50%	4401,3101	4425,3501	4399,3198	158.912	376.765,46
08/12/2022	4403,3300	-0,34%	4426,3700	4426,3700	4393,8700	84.845	166.311,33
07/12/2022	4418,4600	0,02%	4418,3900	4428,7800	4395,4400	87.671	184.860,08
06/12/2022	4417,5200	-0,37%	4440,8700	4448,1500	4397,1600	88.073	190.314,56
05/12/2022	4434,0900	0,86%	4399,6000	4438,6900	4386,6000	106.746	198.392,48
02/12/2022	4396,2100	-0,37%	4419,4399	4443,4902	4385,4399	72.262	204.668,91
01/12/2022	4412,6500	0,71%	4393,4900	4413,9100	4393,0000	61.766	144.907,34
30/11/2022	4381,7000	1,18%	4337,3200	4389,3700	4307,2200	75.082	178.243,52
29/11/2022	4330,5300	-0,37%	4347,9300	4349,5600	4315,2000	56.603	151.257,40
28/11/2022	4346,6800	-0,98%	4393,9300	4399,9300	4307,9100	65.103	156.998,32
25/11/2022	4389,5800	-0,23%	4402,5700	4403,1900	4379,0300	74.945	189.866,95
24/11/2022	4399,5400	0,40%	4385,3100	4399,6200	4361,9700	137.998	292.430,30
23/11/2022	4382,1500	0,95%	4342,0400	4395,8600	4340,8900	148.109	290.149,94
22/11/2022	4341,0298	0,51%	4320,2900	4341,0298	4303,8799	77.790	173.987,24
21/11/2022	4319,1600	-0,23%	4334,0600	4336,1200	4313,9300	66.000	145.107,08
18/11/2022	4329,0898	0,19%	4315,7798	4363,8701	4312,5000	93.183	215.642,24
17/11/2022	4320,7900	-0,09%	4326,0200	4337,9800	4291,1900	151.439	387.996,76
16/11/2022	4324,7798	-0,55%	4354,5601	4357,9199	4311,3398	84.659	223.604,70
15/11/2022	4348,5800	-0,24%	4363,0200	4376,8900	4340,2100	70.536	155.344,58
14/11/2022	4359,0700	0,52%	4339,8400	4359,0700	4319,1500	96.560	241.974,93
11/11/2022	4336,7100	0,16%	4333,5400	4343,6700	4322,1700	146.969	324.193,79
10/11/2022	4329,7200	0,04%	4330,9600	4345,8700	4299,3700	137.608	264.658,34
09/11/2022	4327,8100	0,35%	4314,1200	4333,6500	4311,6000	84.987	233.131,20
08/11/2022	4312,6802	-0,29%	4327,2798	4365,5498	4309,7998	100.927	211.180,86
07/11/2022	4325,0200	-0,65%	4357,8000	4359,8700	4317,6700	100.973	295.796,47
04/11/2022	4353,2800	0,85%	4315,0000	4358,2800	4314,2100	58.830	170.433,76
03/11/2022	4316,6201	0,21%	4308,5200	4327,3901	4293,7998	100.420	245.701,45
02/11/2022	4307,5100	-0,13%	4312,2500	4329,2000	4300,7000	238.840	493.398,80
01/11/2022	4313,2600	0,37%	4296,6500	4322,1900	4257,1700	134.895	299.369,01
31/10/2022	4297,2200	0,08%	4294,8300	4314,4000	4275,6000	76.069	161.187,64
27/10/2022	4293,8200	0,09%	4287,2000	4318,2100	4285,4500	50.295	118.644,06
26/10/2022	4290,0200	1,09%	4248,8600	4290,0200	4233,5500	93.316	228.013,89
25/10/2022	4243,6600	0,07%	4240,6900	4246,6500	4212,7500	115.274	274.531,74
24/10/2022	4240,5700	-0,87%	4284,1000	4306,6000	4236,1000	150.456	335.064,51
21/10/2022	4277,7300	1,22%	4228,8500	4280,2700	4200,7300	237.055	425.148,64
20/10/2022	4226,2800	0,49%	4215,1000	4226,2800	4203,8300	214.260	432.024,00
19/10/2022	4205,8700	0,05%	4207,0600	4210,4700	4177,1000	188.866	320.471,83
18/10/2022	4203,6700	0,60%	4187,4900	4218,5000	4176,2000	196.692	321.242,07
17/10/2022	4178,5600	0,77%	4148,5500	4184,7300	4132,0500	133.194	353.536,30
14/10/2022	4146,5298	0,68%	4120,9902	4154,3398	4120,9902	90.791	190.832,30
13/10/2022	4118,3398	-0,39%	4136,5698	4136,5698	4097,2798	135.960	253.108,56
12/10/2022	4134,5500	0,93%	4098,4200	4152,8600	4085,4200	79.038	214.881,90
11/10/2022	4096,4000	-0,73%	4129,9300	4146,4600	4096,4000	69.803	202.582,16
10/10/2022	4126,5400	0,49%	4108,4702	4132,3701	4044,1499	52.967	164.522,71
07/10/2022	4106,4500	0,09%	4104,9300	4115,6300	4085,6800	68.276	213.089,61
06/10/2022	4102,8999	0,00%	4143,1699	4223,8701	4074,8899	131.691	194.017,23

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%