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
26/7/2021	3900,9900	3,05%	3787,3600	3900,9900	3787,3600	670.097	2.391.204,41
23/7/2021	3785,3500	1,44%	3731,9900	3790,8500	3724,5900	146.566	481.071,09
22/7/2021	3731,4900	0,66%	3707,4300	3763,2500	3707,4300	150.850	486.398,72
21/7/2021	3706,9600	3,00%	3606,9200	3753,8100	3606,1600	236.466	1.114.726,49
20/7/2021	3598,9700	-0,17%	3596,4400	3631,1000	3587,2800	119.722	421.719,49
19/7/2021	3605,2700	-2,11%	3679,5200	3679,5200	3590,1600	147.338	626.802,41
16/7/2021	3683,1400	0,42%	3669,4900	3694,6000	3667,7200	92.419	365.841,03
15/7/2021	3667,7200	-0,60%	3692,5100	3699,1500	3644,7500	104.199	304.112,66
14/7/2021	3689,8600	0,03%	3690,1700	3708,6300	3673,6200	63.115	175.005,55
13/7/2021	3688,6600	0,35%	3676,5000	3688,6600	3632,9600	61.491	198.941,25
12/7/2021	3675,6200	-0,41%	3689,5700	3719,2100	3675,6200	86.606	282.839,61
09/7/2021	3690,7500	1,54%	3635,7000	3692,4300	3631,7700	111.746	310.542,52
08/7/2021	3634,8200	-1,13%	3681,2400	3693,9000	3619,9100	171.453	528.968,20
07/7/2021	3676,4900	-0,02%	3677,2500	3693,2600	3652,0600	191.404	725.932,58
06/7/2021	3677,4000	-1,01%	3715,9500	3717,1000	3645,6500	123.815	358.631,71
05/7/2021	3714,9500	-1,16%	3757,4800	3757,4800	3678,1700	172.978	556.429,99
02/7/2021	3758,3800	-0,04%	3752,9400	3778,1000	3708,5500	92.370	319.796,38
01/7/2021	3760,0100	1,11%	3720,1200	3764,3300	3720,1200	679.216	2.325.745,71
30/6/2021	3718,7800	-0,42%	3736,9000	3736,9000	3683,6800	106.474	397.662,69
29/6/2021	3734,5900	-1,52%	3793,6400	3825,2300	3711,9700	114.797	469.465,98
28/6/2021	3792,2600	-0,18%	3800,9100	3807,3100	3764,6800	195.797	602.301,67
25/6/2021	3799,2200	0,18%	3785,6000	3806,6800	3743,1400	305.524	,00
24/6/2021	3792,3000	0,58%	3771,0100	3824,6000	3765,2200	184.747	,00
23/6/2021	3770,5400	2,19%	3694,4700	3772,8500	3689,7800	342.881	,00
22/6/2021	3689,7800	-0,06%	3696,7200	3697,7200	3640,0500	197.139	,00
18/6/2021	3691,9700	-0,04%	3702,8700	3711,9800	3671,8200	679.500	,00
17/6/2021	3693,4000	0,27%	3684,8900	3705,5700	3680,8200	168.114	,00
16/6/2021	3683,6300	-0,81%	3715,1500	3715,1500	3672,8000	148.499	,00
15/6/2021	3713,7800	0,77%	3678,0500	3713,7800	3677,9400	120.262	,00
14/6/2021	3685,5300	0,82%	3652,3000	3685,5300	3643,3000	198.243	,00
11/6/2021	3655,6800	0,11%	3653,9600	3670,6100	3644,4900	209.975	,00
10/6/2021	3651,6100	0,60%	3627,8500	3655,8100	3620,1700	204.591	,00
09/6/2021	3629,8600	-0,01%	3629,0900	3646,8000	3604,2000	195.449	,00
08/6/2021	3630,1500	-0,65%	3660,0200	3675,9000	3617,3800	216.261	,00
07/6/2021	3653,7900	0,63%	3632,2600	3663,4100	3627,5700	240.024	,00
04/6/2021	3630,9800	0,39%	3621,7300	3635,8800	3585,5700	766.595	,00
03/6/2021	3617,0400	0,41%	3601,9400	3639,1100	3601,9400	317.378	,00
02/6/2021	3602,3700	0,67%	3580,2800	3614,8800	3578,4300	855.848	,00
01/6/2021	3578,2800	0,25%	3569,7300	3585,9500	3561,1800	756.719	,00
31/5/2021	3569,3700	-0,43%	3585,3900	3623,6700	3551,0900	256.472	,00
28/5/2021	3584,6400	0,85%	3555,8200	3637,3200	3539,5900	74.897	,00
27/5/2021	3554,3800	0,03%	3554,8600	3622,5200	3550,6500	53.357	,00
26/5/2021	3553,1500	-0,72%	3578,4200	3588,0600	3553,1500	89.339	,00
25/5/2021	3579,0700	0,10%	3576,7000	3603,4400	3567,3400	252.998	,00
24/5/2021	3575,3400	0,96%	3546,1500	3587,3300	3542,6300	134.393	,00
21/5/2021	3541,3800	-1,05%	3579,4900	3590,3400	3513,5100	132.486	,00
20/5/2021	3579,0600	0,64%	3558,6200	3589,9100	3554,5100	110.625	,00
19/5/2021	3556,2200	-0,99%	3591,8600	3626,4900	3546,4700	210.822	,00
18/5/2021	3591,8000	0,80%	3564,0200	3611,3900	3538,2400	245.181	,00
17/5/2021	3563,2900	-0,38%	3572,5600	3602,5900	3552,5800	143.492	,00
14/5/2021	3577,0400	0,07%	3579,6300	3590,8100	3559,8900	134.673	,00
13/5/2021	3574,5100	-0,19%	3576,0400	3594,1100	3550,3900	159.601	,00
12/5/2021	3581,2600	-0,04%	3587,5200	3607,9900	3577,8400	1.171.500	,00
11/5/2021	3582,8300	0,00%	3589,7000	3630,3300	3545,4300	227.796	,00
10/5/2021	3582,9300	1,44%	3535,8400	3595,5000	3535,8400	298.480	,00
07/5/2021	3532,0500	1,49%	3476,4100	3537,5200	3476,4100	215.077	,00
06/5/2021	3480,1800	0,90%	3449,5200	3501,9700	3447,3900	197.675	,00
05/5/2021	3449,1500	1,08%	3413,2500	3483,6000	3413,2500	182.876	,00
29/4/2021	3412,1600	0,35%	3400,7500	3438,4600	3397,4900	158.722	,00
28/4/2021	3400,4100	0,30%	3393,5300	3420,9800	3377,9200	171.335	,00
27/4/2021	3390,3100	-0,58%	3410,4700	3462,3100	3374,3400	190.803	,00
26/4/2021	3410,1300	0,30%	3400,7400	3424,1100	3400,7400	162.435	,00
23/4/2021	3399,9500	0,72%	3376,8400	3401,0600	3363,9900	299.372	,00
22/4/2021	3375,7500	1,28%	3323,6600	3378,5500	3323,6600	138.967	,00
21/4/2021	3333,1400	0,30%	3324,9500	3337,4700	3303,9200	135.610	,00
20/4/2021	3323,0500	-0,16%	3333,3400	3335,2700	3317,2700	150.870	,00
19/4/2021	3328,5400	-0,67%	3350,5700	3363,7000	3315,8500	95.673	,00
16/4/2021	3351,0600	0,08%	3349,6800	3355,7500	3333,1800	99.054	,00
15/4/2021	3348,4100	-0,02%	3350,8100	3364,8200	3343,2000	125.232	,00
14/4/2021	3349,1000	-0,24%	3357,4000	3362,3900	3323,2100	241.817	,00
13/4/2021	3357,1400	-0,23%	3369,0400	3374,5000	3328,5600	185.825	,00
12/4/2021	3364,9000	0,39%	3358,0000	3375,0800	3354,8100	247.498	,00
09/4/2021	3351,9600	0,82%	3328,6200	3352,5000	3325,4100	171.055	,00
08/4/2021	3324,8300	0,24%	3318,9700	3350,5100	3318,9700	204.918	,00
07/4/2021	3316,9100	0,28%	3311,5800	3332,1800	3291,1700	157.784	,00
06/4/2021	3307,5300	-0,50%	3324,9200	3333,3200	3307,0900	206.931	,00
01/4/2021	3324,1500	0,37%	3327,6100	3343,3700	3291,0600	199.969	,00
31/3/2021	3311,9900	0,09%	3304,4700	3347,1900	3284,2600	122.750	,00
30/3/2021	3309,0000	-0,31%	3318,3100	3344,4100	3291,3400	130.805	,00
29/3/2021	3319,4000	1,21%	3286,3500	3326,5200	3284,8900	233.935	,00
26/3/2021	3279,7600	0,83%	3254,1000	3316,8000	3252,0000	274.224	,00
24/3/2021	3252,8800	0,89%	3224,5500	3255,7800	3214,1500	154.550	,00
23/3/2021	3224,2000	-0,09%	3234,6400	3285,2400	3209,4900	98.590	,00
22/3/2021	3227,0300	0,66%	3209,6100	3232,8900	3192,7400	51.413	,00
19/3/2021	3205,8600	-0,64%	3228,0700	3249,1000	3205,8600	121.626	,00
18/3/2021	3226,3600	-0,94%	3257,7300	3275,9700	3205,0400	88.127	,00
17/3/2021	3256,9800	-0,93%	3289,9600	3292,8200	3233,0900	80.158	,00
16/3/2021	3287,5600	0,04%	3288,4600	3301,8400	3268,0900	477.646	,00
12/3/2021	3286,1100	0,63%	3267,6200	3308,6000	3265,5800	127.775	,00
11/3/2021	3265,5400	0,39%	3259,4700	3293,1100	3247,7400	212.186	,00
10/3/2021	3252,9000	0,32%	3243,5200	3254,2300	3226,4500	96.687	,00
09/3/2021	3242,4900	0,95%	3213,3500	3242,4900	3194,6300	110.483	,00
08/3/2021	3211,9800	0,58%	3194,9100	3211,9800	3154,1400	55.711	,00
05/3/2021	3193,4200	0,38%	3182,6800	3194,0400	3168,5100	59.886	,00
04/3/2021	3181,4100	0,16%	3177,9000	3213,1200	3157,7300	77.268	,00
03/3/2021	3176,1900	0,57%	3158,9300	3180,5700	3158,9300	120.080	,00
02/3/2021	3158,2500	0,38%	3147,6300	3203,4400	3132,3800	59.090	,00
01/3/2021	3146,2600	1,12%	3111,2600	3172,3200	3105,2400	66.571	,00
26/2/2021	3111,4900	-1,19%	3150,0900	3151,0900	3084,5100	119.948	,00
25/2/2021	3149,0600	-0,03%	3150,5700	3158,1200	3145,1900	70.923	,00
24/2/2021	3149,9700	0,78%	3130,6200	3152,2900	3129,5800	51.685	,00
23/2/2021	3125,6500	-0,94%	3156,6900	3160,6200	3125,6500	40.672	,00
22/2/2021	3155,3200	-0,96%	3188,3700	3188,3700	3136,3600	61.648	,00
19/2/2021	3185,9700	0,04%	3186,8400	3207,3300	3174,6300	67.855	,00
18/2/2021	3184,8400	0,39%	3172,6400	3215,2500	3169,2300	72.983	,00
17/2/2021	3172,6100	0,18%	3168,4400	3182,4700	3155,5200	63.257	,00
16/2/2021	3166,9800	1,05%	3129,0500	3166,9800	3128,3400	73.352	,00
15/2/2021	3133,9600	1,15%	3097,2300	3145,7100	3097,2200	84.766	,00
12/2/2021	3098,3100	0,40%	3087,0600	3099,7300	3079,4400	70.741	,00
11/2/2021	3085,8800	0,53%	3066,6500	3102,3500	3051,7900	107.611	,00
10/2/2021	3069,4800	0,56%	3054,5300	3091,3400	3046,9800	45.622	,00
09/2/2021	3052,4800	-0,67%	3072,5900	3074,7600	3039,5300	84.850	,00
08/2/2021	3073,1600	0,41%	3064,1800	3074,3300	3049,0400	113.429	,00
05/2/2021	3060,4600	-0,93%	3073,9100	3081,6000	3050,5700	93.937	,00
04/2/2021	3089,1400	0,03%	3084,3500	3093,8000	3075,3800	47.815	,00
03/2/2021	3088,1400	0,16%	3082,5900	3097,3100	3062,9200	46.735	,00
02/2/2021	3083,1600	-0,01%	3084,3600	3110,4200	3060,8500	85.299	,00
01/2/2021	3083,4900	0,74%	3063,0200	3084,0600	3049,0200	125.847	,00
29/1/2021	3060,9000	0,26%	3053,6400	3076,6100	3051,6000	107.044	,00
28/1/2021	3052,8500	0,26%	3044,2800	3052,8500	2996,1300	114.183	,00
27/1/2021	3045,0800	-0,99%	3080,1100	3092,0800	3026,9600	132.578	,00
26/1/2021	3075,6600	-0,03%	3077,3700	3091,8400	3066,1200	70.844	,00
25/1/2021	3076,5000	-0,78%	3104,9300	3119,2800	3046,8400	133.353	,00
22/1/2021	3100,8200	0,00%	3103,0700	3117,1600	3074,0800	120.396	,00
21/1/2021	3100,6700	-0,65%	3123,4600	3142,2900	3086,0100	64.258	,00
20/1/2021	3120,9300	0,52%	3106,2900	3125,5000	3092,5500	56.650	,00
19/1/2021	3104,9200	0,19%	3100,2600	3145,7900	3098,0200	94.380	,00
18/1/2021	3099,0800	0,26%	3084,3600	3105,2100	3077,6700	69.620	,00
15/1/2021	3091,0700	-0,61%	3113,3100	3116,8400	3057,9700	303.973	,00
14/1/2021	3109,8900	-1,60%	3159,4200	3175,5700	3094,8800	126.050	,00
13/1/2021	3160,5500	0,12%	3158,2900	3161,9200	3150,7400	65.579	,00
12/1/2021	3156,8800	-0,10%	3161,3000	3168,6000	3141,2200	107.649	,00
11/1/2021	3160,0900	-0,61%	3181,3700	3181,3700	3155,0600	92.187	,00
08/1/2021	3179,6100	0,06%	3178,6400	3189,5300	3162,4800	220.102	,00
07/1/2021	3177,8300	-0,31%	3186,7700	3209,2600	3177,8300	336.984	,00
05/1/2021	3187,5600	0,07%	3181,8700	3190,9400	3166,9300	150.057	,00
04/1/2021	3185,3700	1,96%	3127,6800	3186,2300	3127,6800	351.722	,00
31/12/2020	3124,1500	0,35%	3113,6900	3157,1200	3109,2200	132.661	,00
30/12/2020	3113,1900	1,66%	3060,4500	3116,9200	3059,2100	2.591.360	,00
29/12/2020	3062,2300	1,28%	3021,7800	3072,2500	3021,7800	329.590	,00
28/12/2020	3023,6700	1,37%	2993,3300	3026,3400	2993,3300	281.283	,00
23/12/2020	2982,9100	0,10%	2977,4500	2992,9900	2955,9400	521.455	,00
22/12/2020	2980,0500	0,56%	2965,0200	2986,5100	2965,0200	88.997	,00
21/12/2020	2963,4000	-2,48%	3031,8700	3034,3600	2944,2700	146.686	,00
18/12/2020	3038,6800	1,71%	2991,8300	3038,6800	2985,4600	301.173	,00
17/12/2020	2987,5700	1,81%	2943,1000	2987,5700	2940,0000	294.624	,00
16/12/2020	2934,5200	1,07%	2904,0600	2936,4500	2898,8000	146.594	,00
15/12/2020	2903,5800	-0,50%	2915,9500	2918,1200	2895,8000	40.076	,00
14/12/2020	2918,2000	1,12%	2886,7700	2918,2000	2884,3600	113.718	,00
11/12/2020	2885,7700	0,18%	2871,8600	2894,7000	2859,3600	122.817	,00
10/12/2020	2880,6000	-1,28%	2916,9600	2920,3200	2871,6900	142.846	,00
09/12/2020	2918,0900	0,54%	2904,6600	2937,9100	2904,6600	150.874	,00
08/12/2020	2902,4500	0,00%	2901,2200	2905,1900	2883,3500	129.152	,00
07/12/2020	2902,4500	1,12%	2870,7900	2910,1800	2870,7900	241.790	,00
04/12/2020	2870,2200	1,97%	2817,2400	2878,3900	2815,8400	260.343	,00
03/12/2020	2814,7500	-0,58%	2832,2700	2834,9800	2809,0000	86.720	,00
02/12/2020	2831,1400	-0,60%	2847,1700	2850,3700	2809,9400	121.246	,00
01/12/2020	2848,3500	0,66%	2829,9700	2850,7900	2822,4300	332.631	,00
30/11/2020	2829,6000	0,05%	2827,8700	2845,2200	2815,7200	129.657	,00
27/11/2020	2828,1000	1,15%	2796,5100	2829,6300	2796,3900	101.039	,00
26/11/2020	2796,0800	1,24%	2762,2000	2806,1600	2761,0900	154.331	,00
25/11/2020	2761,7100	0,87%	2739,4800	2764,2700	2732,8300	126.661	,00
24/11/2020	2737,8600	-0,14%	2746,3600	2754,2800	2723,2800	145.121	,00
23/11/2020	2741,6500	-0,29%	2727,0900	2747,4600	2719,7200	176.157	,00
20/11/2020	2749,7000	-0,06%	2750,8500	2761,9000	2735,6900	171.868	,00
19/11/2020	2751,3800	-1,38%	2777,8400	2777,8400	2743,5400	120.635	,00
18/11/2020	2789,9900	1,37%	2754,4500	2795,2700	2750,8900	264.102	,00
17/11/2020	2752,1800	0,17%	2749,9400	2754,9100	2725,5900	344.284	,00
16/11/2020	2747,6000	2,22%	2692,5400	2756,8100	2689,3000	546.883	,00
13/11/2020	2687,8400	0,89%	2667,9500	2702,0100	2654,9600	265.646	,00
12/11/2020	2664,0600	-0,44%	2677,5700	2699,0900	2656,1600	166.101	,00
11/11/2020	2675,8200	0,84%	2658,4700	2684,6800	2657,7100	169.802	,00
10/11/2020	2653,4400	-1,00%	2676,4600	2700,7100	2622,1800	298.703	,00
09/11/2020	2680,2200	5,91%	2531,7300	2686,3300	2528,3600	506.543	,00
06/11/2020	2530,7600	0,55%	2516,5200	2535,2300	2508,6800	112.451	,00
05/11/2020	2517,0400	0,97%	2491,1900	2522,3900	2474,0900	94.991	,00
04/11/2020	2492,9800	0,36%	2482,3200	2496,4200	2478,5000	299.269	,00
03/11/2020	2484,1200	0,00%	2485,5500	2497,8200	2474,6500	402.426	,00
02/11/2020	2484,0800	0,47%	2477,1100	2491,5100	2471,5800	579.137	,00
30/10/2020	2472,4900	0,65%	2450,0800	2479,2100	2445,9400	137.020	,00
29/10/2020	2456,5700	-2,55%	2515,7200	2515,7200	2456,5700	343.880	,00
27/10/2020	2520,9500	0,55%	2505,7900	2523,4100	2505,7900	51.808	,00
26/10/2020	2507,0900	-0,50%	2518,5700	2519,2800	2504,1500	135.832	,00
23/10/2020	2519,6900	0,14%	2521,0900	2531,4000	2512,8400	90.581	,00
22/10/2020	2516,0900	-0,98%	2539,3400	2543,9700	2512,9400	180.095	,00
21/10/2020	2541,1000	-0,24%	2547,4200	2549,1100	2533,7500	156.643	,00
20/10/2020	2547,2000	0,39%	2536,9700	2554,7200	2522,7300	166.905	,00
19/10/2020	2537,2400	0,11%	2538,1200	2543,8600	2527,3600	94.432	,00
16/10/2020	2534,4500	0,11%	2528,4200	2546,9200	2528,4200	102.272	,00
15/10/2020	2531,6700	-1,00%	2556,8300	2557,7500	2528,8900	169.632	,00
14/10/2020	2557,1800	-0,16%	2562,3200	2563,2700	2531,2400	116.873	,00
13/10/2020	2561,4000	-0,35%	2570,1500	2582,9200	2557,7500	120.928	,00
12/10/2020	2570,4600	0,20%	2580,6100	2582,4000	2558,2900	131.626	,00
09/10/2020	2565,3600	1,13%	2537,2800	2565,3600	2526,2000	137.588	,00
08/10/2020	2536,8000	-0,06%	2539,2000	2559,3800	2533,6500	274.735	,00
07/10/2020	2538,3500	0,35%	2529,6000	2543,4000	2520,5800	209.972	,00
06/10/2020	2529,3800	0,42%	2519,6600	2539,4600	2501,2200	183.841	,00
05/10/2020	2518,7400	0,20%	2508,1000	2518,7400	2498,2700	230.153	,00
02/10/2020	2513,5900	-0,15%	2519,2800	2536,6600	2498,8900	172.348	,00
01/10/2020	2517,4900	1,67%	2475,8800	2530,5600	2474,6000	128.135	,00
30/9/2020	2476,1600	-0,85%	2498,5300	2505,2100	2476,1600	183.888	,00
29/9/2020	2497,4100	-0,46%	2510,4900	2518,0200	2486,4800	126.559	,00
28/9/2020	2508,8700	0,39%	2507,9900	2520,1800	2505,7200	177.378	,00
25/9/2020	2499,0900	-0,03%	2497,7100	2511,7700	2485,9100	202.207	,00
24/9/2020	2499,9400	-0,70%	2515,3200	2523,6300	2492,1200	196.748	,00
23/9/2020	2517,5600	0,67%	2501,2600	2517,5600	2488,7800	166.352	,00
22/9/2020	2500,8100	0,17%	2498,1900	2509,7700	2482,2100	102.723	,00
21/9/2020	2496,5200	-1,48%	2537,6100	2539,1800	2487,4100	154.441	,00
18/9/2020	2534,1100	-0,21%	2541,6600	2544,0400	2514,9600	264.067	,00
17/9/2020	2539,3500	0,26%	2534,4500	2554,3800	2530,8100	266.544	,00
16/9/2020	2532,8600	-0,45%	2545,8800	2552,0400	2505,9600	130.250	,00
15/9/2020	2544,3700	0,03%	2542,2300	2555,1100	2530,6400	455.828	,00
14/9/2020	2543,6500	1,89%	2496,6700	2551,3600	2495,5500	523.900	,00
11/9/2020	2496,4000	0,91%	2472,8100	2512,1100	2472,8100	136.918	,00
10/9/2020	2473,9300	0,08%	2470,8200	2486,9300	2463,7300	245.751	,00
09/9/2020	2471,8700	0,55%	2461,8900	2473,7300	2439,2100	56.978	,00
08/9/2020	2458,4400	-0,35%	2469,6100	2470,8000	2442,3000	122.281	,00
07/9/2020	2467,1900	-0,16%	2471,3800	2472,4400	2458,2000	51.320	,00
04/9/2020	2471,1800	0,35%	2462,1500	2485,9900	2460,8600	56.814	,00
03/9/2020	2462,6100	-0,34%	2475,4000	2478,3500	2456,4100	218.825	,00
02/9/2020	2471,0300	0,21%	2473,7100	2480,1100	2459,0400	95.049	,00
01/9/2020	2465,9700	0,16%	2463,0600	2474,9800	2459,6800	48.881	,00
31/8/2020	2462,0700	0,16%	2460,0300	2466,0600	2436,2400	48.023	,00
28/8/2020	2458,2300	0,66%	2442,9500	2461,9700	2441,6000	54.626	,00
27/8/2020	2442,0300	-0,25%	2448,6500	2452,9000	2433,1400	50.090	,00
26/8/2020	2448,0900	-0,47%	2460,1500	2468,2200	2438,5300	85.952	,00
25/8/2020	2459,7300	0,29%	2452,9400	2462,1500	2440,3000	53.049	,00
24/8/2020	2452,5400	0,11%	2449,6800	2455,8600	2443,7300	44.174	,00
21/8/2020	2449,7900	-0,08%	2453,6700	2454,2400	2440,6000	87.926	,00
20/8/2020	2451,6500	0,02%	2451,7500	2457,2000	2446,1300	119.917	,00
19/8/2020	2451,0900	0,58%	2438,4000	2453,0000	2427,6100	83.648	,00
18/8/2020	2437,0600	1,40%	2403,5400	2443,0700	2397,0900	98.588	,00
17/8/2020	2403,4100	-0,67%	2420,0800	2424,9700	2394,7400	79.447	,00
14/8/2020	2419,6300	0,04%	2419,0100	2422,9900	2410,2600	37.503	,00
13/8/2020	2418,5700	-0,22%	2424,4400	2429,1900	2406,2600	31.082	,00
12/8/2020	2424,0200	0,46%	2413,7500	2427,0400	2409,1200	46.360	,00
11/8/2020	2412,9500	-0,23%	2416,0900	2428,1300	2412,9500	59.145	,00
10/8/2020	2418,4000	-0,20%	2427,0700	2427,0700	2373,7800	119.337	,00
07/8/2020	2423,2400	-1,39%	2459,1600	2473,4000	2423,2400	95.956	,00
06/8/2020	2457,5000	1,20%	2429,5700	2465,5300	2427,5000	80.704	,00
05/8/2020	2428,4300	0,99%	2404,8900	2428,4300	2403,7600	125.765	,00
04/8/2020	2404,6100	1,90%	2362,3700	2412,6800	2351,4200	120.557	,00
03/8/2020	2359,7400	0,16%	2353,6300	2368,8300	2346,9600	129.852	,00
31/7/2020	2356,0000	-0,24%	2359,7600	2377,4800	2342,3800	160.355	,00
30/7/2020	2361,5800	-0,94%	2408,1400	2413,0000	2346,3100	243.789	,00
29/7/2020	2384,0200	-0,22%	2392,1400	2402,3200	2381,6200	75.852	,00
28/7/2020	2389,3700	0,11%	2385,7200	2403,3300	2385,7200	96.998	,00
27/7/2020	2386,8000	-0,41%	2403,2400	2406,9300	2386,8000	217.447	,00
24/7/2020	2396,5700	0,26%	2389,6000	2404,7300	2373,1600	139.789	,00
23/7/2020	2390,3100	-0,82%	2399,6800	2419,5000	2381,6500	103.226	,00
22/7/2020	2410,0600	-0,21%	2407,7600	2419,9200	2384,5400	219.891	,00
21/7/2020	2415,1500	-2,34%	2474,4800	2477,2500	2390,1200	235.946	,00
20/7/2020	2473,1000	-0,29%	2463,8700	2486,1400	2458,7900	201.083	,00
17/7/2020	2480,3700	-0,08%	2485,1000	2501,7100	2463,6600	366.429	,00
16/7/2020	2482,3900	1,45%	2466,3900	2484,7600	2462,2300	326.795	,00
15/7/2020	2447,0000	0,72%	2434,0600	2449,0300	2430,1900	346.808	,00
14/7/2020	2429,4500	-0,79%	2450,1900	2450,1900	2420,3300	162.169	,00
13/7/2020	2448,7300	-0,74%	2478,7300	2487,1900	2445,3300	80.063	,00
10/7/2020	2466,9600	0,20%	2462,2400	2466,9600	2435,4400	104.795	,00
09/7/2020	2461,9400	-1,44%	2498,5200	2499,8100	2450,2400	177.217	,00
08/7/2020	2498,0300	-0,10%	2502,3400	2505,0600	2477,1000	921.995	,00
07/7/2020	2500,5700	-0,09%	2501,7600	2504,3600	2479,4300	154.473	,00
06/7/2020	2502,7300	-0,28%	2510,5200	2523,0600	2498,9800	100.154	,00
03/7/2020	2509,8800	0,67%	2492,8600	2511,0200	2487,8400	155.831	,00
02/7/2020	2493,1800	1,23%	2462,9300	2496,4100	2462,9300	135.497	,00
01/7/2020	2462,7900	-0,32%	2474,9100	2478,0600	2451,5900	103.144	,00
30/6/2020	2470,6100	-0,46%	2479,1900	2487,9000	2460,5000	257.290	,00
29/6/2020	2481,9500	-0,07%	2483,9300	2483,9300	2460,4800	472.164	,00
26/6/2020	2483,6900	-0,83%	2504,7600	2512,5500	2480,7700	382.048	,00
25/6/2020	2504,4500	0,85%	2505,4600	2508,8900	2481,3600	3.360.109	,00
24/6/2020	2483,4100	-0,63%	2496,7900	2498,5800	2468,4000	125.735	,00
23/6/2020	2499,0900	-0,79%	2521,2900	2527,2100	2486,0000	100.726	,00
22/6/2020	2518,9100	1,32%	2498,3500	2527,5600	2496,6100	106.022	,00
19/6/2020	2486,1000	1,03%	2463,6400	2521,3400	2463,6400	173.781	,00
18/6/2020	2460,7900	0,28%	2453,4400	2487,1400	2451,6200	110.243	,00
17/6/2020	2453,8600	-0,60%	2467,6100	2481,4000	2450,9300	49.888	,00
16/6/2020	2468,7600	3,56%	2382,5500	2479,4900	2380,3000	103.243	,00
15/6/2020	2383,8800	-0,38%	2387,4400	2387,4400	2366,4700	82.047	,00
12/6/2020	2393,0200	-0,37%	2395,9000	2410,0100	2384,3900	87.988	,00
11/6/2020	2401,9100	-1,11%	2419,3400	2420,2200	2387,6800	182.335	,00
10/6/2020	2428,8000	-2,31%	2486,6200	2491,5000	2422,5000	214.568	,00
09/6/2020	2486,1700	0,02%	2487,4800	2507,2300	2462,5500	183.825	,00
05/6/2020	2485,7600	2,45%	2425,8400	2493,6400	2424,2200	271.650	,00
04/6/2020	2426,3600	-0,73%	2435,2500	2444,2800	2417,1900	172.946	,00
03/6/2020	2444,1000	-0,14%	2449,7400	2454,9000	2431,4000	266.243	,00
02/6/2020	2447,6400	-0,36%	2440,5700	2457,9600	2437,2200	86.541	,00
01/6/2020	2456,4700	-0,35%	2465,3200	2474,7700	2452,2200	57.904	,00
29/5/2020	2465,2100	-0,38%	2478,9100	2487,9300	2456,1600	173.386	,00
28/5/2020	2474,6100	2,16%	2425,6100	2474,6100	2422,1800	294.552	,00
27/5/2020	2422,1800	1,71%	2387,6500	2436,1800	2383,6200	473.921	,00
26/5/2020	2381,5000	1,24%	2355,7200	2393,0200	2347,2900	369.224	,00
25/5/2020	2352,2900	2,31%	2299,5300	2353,8000	2298,6700	185.740	,00
22/5/2020	2299,1500	0,84%	2298,9000	2299,1500	2270,9300	160.040	,00
21/5/2020	2280,0300	-1,20%	2315,2100	2316,9500	2262,7800	916.679	,00
20/5/2020	2307,7600	0,05%	2302,3500	2314,6100	2298,7100	293.510	,00
19/5/2020	2306,6500	-0,44%	2317,0800	2327,3700	2298,3200	135.406	,00
18/5/2020	2316,9500	1,17%	2290,8000	2316,9700	2278,5700	201.529	,00
15/5/2020	2290,2000	-0,34%	2296,3100	2327,4200	2283,9700	142.916	,00
14/5/2020	2298,0300	-0,38%	2307,4900	2310,3300	2288,1900	271.441	,00
13/5/2020	2306,7100	0,00%	2348,1500	2353,2200	2306,7100	476.261	1.918.598,14

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	0,0940	1.200.744
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	8.567.853
ΕΚΤΕΡ	3,7000	4,52 %	0,1600	160.195
ΠΕΡΦ	7,9200	4,21 %	0,3200	82.979
ΚΟΡΔΕ	0,5120	4,07 %	0,0200	29.518
ΜΙΝ	0,7380	3,94 %	0,0280	105
ΛΑΒΙ	0,8780	3,78 %	0,0320	631.215
ΠΡΟΦ	8,0400	2,94 %	0,2300	156.323
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	136
ΙΑΤΡ	1,9450	2,64 %	0,0500	11.995

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3200	-4,35 %	-0,0600	7.977
ΣΠΙ	0,6040	-3,82 %	-0,0240	24.001
ΚΟΥΑΛ	1,1940	-3,71 %	-0,0460	223.473
ΠΑΙΡ	0,9040	-3,42 %	-0,0320	1.134
ΛΑΝΑΚ	1,4300	-3,38 %	-0,0500	7.595
ΠΡΟΝΤΕΑ	5,9000	-3,28 %	-0,2000	1.082
TREK	2,7015	-2,40 %	-0,0665	1.114
ΜΟΤΟ	2,5600	-2,29 %	-0,0600	14.793
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	3.236.757
ΕΤΕ	13,2900	-1,85 %	-0,2500	1.248.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	30.637.182
ΑΛΦΑ	3,4400	0,03 %	0,0010	27.552.073
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	22.949.731
ΕΤΕ	13,2900	-1,85 %	-0,2500	16.695.142
ΔΕΗ	17,9000	0,56 %	0,1000	15.534.102
ΜΠΕΛΑ	27,4600	0,07 %	0,0200	15.062.490
ΟΠΑΠ	18,5900	0,49 %	0,0900	9.675.967
MTLN	41,9800	-0,33 %	-0,1400	7.854.832
ΟΤΕ	17,0600	-0,70 %	-0,1200	5.875.519
ΓΕΚΤΕΡΝΑ	25,2000	0,24 %	0,0600	3.646.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	8.567.853	30,64εκ.
ΑΛΦΑ	3,4400	0,03 %	8.042.315	27,55εκ.
ΠΕΙΡ	7,0640	-2,16 %	3.236.757	22,95εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	2.330.145	2,39εκ.
ΕΤΕ	13,2900	-1,85 %	1.248.862	16,70εκ.
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	2,27εκ.
ΔΕΗ	17,9000	0,56 %	870.581	15,53εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	787.987	54.331
CREDIA	1,6180	-0,61 %	692.640	1,13εκ.
ΛΑΒΙ	0,8780	3,78 %	631.215	552,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,1940	-3,71 %	223.473	0,82 %
ΠΡΟΦ	8,0400	2,94 %	156.323	0,63 %
EIS	1,9700	0,51 %	93.966	0,61 %
ΠΕΡΦ	7,9200	4,21 %	82.979	0,59 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	0,58 %
ΤΡΕΣΤΑΤΕΣ	1,9750	1,28 %	587.594	0,49 %
ΜΠΕΛΑ	27,4600	0,07 %	549.055	0,41 %
ΛΑΒΙ	0,8780	3,78 %	631.215	0,37 %
ΑΛΦΑ	3,4400	0,03 %	8.042.315	0,35 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,5100	2,03 %	31.424	9,80 %
ΓΚΜΕΖΖ	0,4410	0,46 %	64.589	8,31 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	6,37 %
ΙΑΤΡ	1,9450	2,64 %	11.995	6,33 %
ΚΟΡΔΕ	0,5120	4,07 %	29.518	6,10 %
ΛΑΝΑΚ	1,4300	-3,38 %	7.595	6,08 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	5,65 %
ΓΕΒΚΑ	2,5000	1,21 %	22.833	5,26 %
ΑΤΕΚ	1,3200	-4,35 %	7.977	5,07 %
ΔΡΟΜΕ	0,3820	1,87 %	14.164	5,07 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%