Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.012,51

-43,00 (-2,09%)

Άνοιγμα 2.035,04
Υψηλό 2.035,04
Χαμηλό 2.011,85

Όγκος 52.031.874
Τζίρος 245.533.012 €
Πράξεις 60.653

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/9/2024	1446,0900	-0,01%	1446,4700	1450,4200	1444,4800	15.885.943	84.177.195,03
02/9/2024	1446,1700	1,05%	1432,7800	1446,2100	1432,0400	16.356.755	80.668.390,15
30/8/2024	1431,1899	0,30%	1428,6500	1431,3300	1424,5900	50.341.958	376.551.859,35
29/8/2024	1426,9100	0,11%	1425,7300	1428,7000	1420,4000	20.044.943	87.534.807,85
28/8/2024	1425,3600	-0,50%	1434,0100	1439,5100	1424,9900	17.764.733	84.781.292,40
27/8/2024	1432,4600	-0,36%	1440,2600	1447,6400	1432,3101	11.666.320	67.366.021,92
26/8/2024	1437,6800	0,35%	1433,0700	1438,8700	1430,0600	14.163.820	62.365.375,11
23/8/2024	1432,6000	-0,24%	1439,9000	1441,3900	1432,2600	13.614.858	72.019.152,60
22/8/2024	1436,1100	0,25%	1431,5400	1436,2500	1429,2600	17.232.055	75.433.826,95
21/8/2024	1432,5300	0,49%	1425,1700	1434,5800	1425,1700	14.085.919	68.973.467,30
20/8/2024	1425,5100	-0,47%	1433,2500	1434,6500	1420,8400	14.877.798	65.852.845,17
19/8/2024	1432,2800	0,03%	1432,0400	1436,7400	1428,4399	10.825.665	52.062.873,10
16/8/2024	1431,8800	0,62%	1430,0500	1438,6700	1430,0500	22.067.764	108.652.579,05
14/8/2024	1423,0500	1,42%	1408,5400	1423,5500	1408,5400	20.143.575	95.963.084,56
13/8/2024	1403,1700	0,36%	1398,2200	1404,6200	1394,6200	15.101.376	81.591.289,17
12/8/2024	1398,2000	1,08%	1384,6400	1399,9700	1384,6400	15.214.909	68.167.527,77
09/8/2024	1383,3101	0,06%	1390,6700	1394,6400	1382,8500	13.494.661	73.540.717,32
08/8/2024	1382,4600	-0,85%	1388,4399	1388,8600	1375,2700	19.344.301	96.733.463,64
07/8/2024	1394,2900	1,94%	1375,8199	1399,3300	1375,8199	20.836.967	104.170.484,06
06/8/2024	1367,7800	1,98%	1356,0100	1383,6000	1355,4399	37.532.279	158.295.341,44
05/8/2024	1341,2300	-6,27%	1427,3199	1428,0100	1320,7700	52.720.837	230.469.502,73
02/8/2024	1430,9000	-2,95%	1455,9399	1455,9399	1430,3000	27.072.966	122.032.614,51
01/8/2024	1474,4399	-0,25%	1476,9700	1479,0100	1463,9800	24.243.491	97.451.627,38
31/7/2024	1478,1700	1,21%	1463,5800	1478,1700	1463,5800	27.311.475	130.944.827,21
30/7/2024	1460,4600	-0,51%	1468,3600	1468,7500	1460,4200	12.718.001	82.115.070,00
29/7/2024	1468,0100	-0,08%	1466,3600	1468,8400	1462,8101	13.640.440	66.435.131,05
26/7/2024	1469,2500	0,37%	1462,4700	1470,0100	1462,2500	22.161.270	142.493.453,69
25/7/2024	1463,8199	-0,20%	1461,0000	1463,8199	1450,3199	21.202.657	94.821.170,03
24/7/2024	1466,7300	-0,91%	1475,7000	1475,7000	1466,7200	21.074.689	87.713.865,27
23/7/2024	1480,2300	-0,15%	1481,9600	1487,5400	1479,8300	17.064.460	78.837.951,83
22/7/2024	1482,4300	1,23%	1465,8100	1483,3200	1465,8100	21.133.384	94.297.427,22
19/7/2024	1464,3900	0,46%	1453,9200	1464,4000	1449,6500	17.335.472	75.525.670,44
18/7/2024	1457,7400	0,75%	1449,5400	1458,9900	1446,7300	19.845.055	105.670.985,47
17/7/2024	1446,9200	-0,17%	1448,3300	1451,9900	1438,6200	16.204.130	89.313.111,77
16/7/2024	1449,4000	-0,63%	1453,6600	1454,8300	1446,0500	16.854.937	97.267.963,41
15/7/2024	1458,5200	0,43%	1453,9600	1461,8100	1453,1700	22.583.036	100.938.596,81
12/7/2024	1452,2800	0,44%	1441,4800	1452,2800	1441,4800	17.521.213	101.965.197,69
11/7/2024	1445,9100	0,11%	1445,6000	1450,5800	1442,6801	14.306.847	83.786.087,03
10/7/2024	1444,3101	-0,48%	1452,4600	1452,4600	1440,6200	15.445.869	86.872.528,93
09/7/2024	1451,2200	0,02%	1448,6700	1458,3700	1447,3700	18.408.040	107.225.273,71
08/7/2024	1450,9200	0,72%	1439,1400	1450,9200	1434,5699	21.153.843	113.150.352,77
05/7/2024	1440,5200	0,33%	1436,5600	1442,1100	1436,4500	12.202.073	54.367.325,00
04/7/2024	1435,8101	0,86%	1424,8700	1435,8101	1420,0300	15.113.061	64.948.858,75
03/7/2024	1423,5601	1,17%	1414,8900	1423,5699	1410,4100	19.318.173	84.025.081,35
02/7/2024	1407,0300	-0,97%	1413,9500	1418,8600	1407,0300	16.180.662	77.259.730,91
01/7/2024	1420,8300	1,18%	1409,5600	1423,4600	1409,5600	29.663.501	116.922.921,39
28/6/2024	1404,2600	0,27%	1400,2400	1411,9500	1400,2400	37.417.296	138.956.119,24
27/6/2024	1400,4301	-0,41%	1407,4700	1411,1700	1400,4100	29.914.467	125.690.331,06
26/6/2024	1406,2400	-0,97%	1417,6600	1419,7500	1399,5500	42.310.614	164.884.193,81
25/6/2024	1420,0601	-0,12%	1423,9000	1431,8101	1419,1700	38.811.171	154.110.491,85
20/6/2024	1421,7100	-0,31%	1432,1300	1434,6600	1411,5300	23.503.600	154.146.067,15
19/6/2024	1426,2000	0,27%	1423,7600	1428,7100	1420,3700	15.293.854	85.117.180,90
18/6/2024	1422,3199	1,30%	1407,2000	1423,0500	1407,2000	27.535.854	105.724.967,01
17/6/2024	1404,1100	-0,20%	1412,2900	1419,4900	1395,0601	22.814.197	88.933.545,44
14/6/2024	1406,9100	-2,19%	1438,3700	1439,6300	1406,3900	33.602.073	135.975.297,19
13/6/2024	1438,4400	-0,88%	1454,0000	1457,3500	1438,2400	17.679.888	79.700.341,40
12/6/2024	1451,2400	0,17%	1449,9100	1459,7900	1448,0601	24.029.669	102.029.761,89
11/6/2024	1448,7500	-0,69%	1461,9000	1472,4399	1448,7500	17.011.722	82.804.381,64
10/6/2024	1458,8400	0,03%	1445,4301	1461,7600	1440,9100	15.747.125	75.828.926,25
07/6/2024	1458,3700	0,38%	1455,7200	1462,2200	1450,8300	20.750.077	90.717.833,96
06/6/2024	1452,8500	0,63%	1452,8100	1463,4700	1452,8100	31.375.838	123.957.632,61
05/6/2024	1443,7400	1,34%	1431,5200	1445,9301	1425,1200	21.279.248	112.228.608,66
04/6/2024	1424,6899	-1,57%	1446,0200	1446,4200	1424,6600	17.880.157	96.459.345,77
03/6/2024	1447,4100	1,09%	1436,8000	1455,5699	1436,8000	18.998.108	85.240.713,27
31/5/2024	1431,8400	-0,56%	1440,7800	1440,7800	1431,5300	73.037.402	354.781.869,32
30/5/2024	1439,9100	-0,16%	1444,7400	1449,4900	1433,7100	27.565.270	116.368.555,40
29/5/2024	1442,2100	-2,00%	1469,7800	1470,3100	1442,1600	30.296.596	135.420.798,63
28/5/2024	1471,6300	-0,65%	1482,8199	1487,4200	1470,4399	17.317.118	92.578.529,54
27/5/2024	1481,2300	0,24%	1479,8900	1494,4900	1477,3700	11.937.464	76.903.017,29
24/5/2024	1477,6899	-0,27%	1473,4000	1481,1100	1469,7200	15.777.980	84.527.033,12
23/5/2024	1481,6500	0,11%	1481,2800	1486,6000	1476,5500	14.310.349	92.004.226,31
22/5/2024	1480,0900	-1,09%	1494,4800	1496,5400	1478,2300	30.881.855	427.271.637,78
21/5/2024	1496,3500	-0,43%	1503,6801	1503,6801	1492,8000	30.413.080	159.150.857,78
20/5/2024	1502,7900	0,83%	1496,7200	1505,0699	1495,6600	23.004.538	106.270.306,43
17/5/2024	1490,4600	-0,08%	1492,6800	1505,3500	1488,5000	30.946.883	124.895.016,64
16/5/2024	1491,7100	-0,13%	1496,4399	1497,3500	1487,1200	32.086.405	120.890.905,27
15/5/2024	1493,6500	1,49%	1475,0500	1493,6500	1475,0500	25.008.194	127.149.227,93
14/5/2024	1471,7800	-0,29%	1474,4500	1476,4500	1467,0500	18.291.876	101.506.433,91
13/5/2024	1476,1200	-0,54%	1484,0300	1486,1200	1471,0100	22.682.896	115.881.812,27
10/5/2024	1484,0601	0,46%	1481,1700	1485,9500	1480,3700	20.527.337	108.076.847,98
09/5/2024	1477,2200	0,25%	1475,2200	1477,8800	1467,5900	32.497.614	277.301.505,45
08/5/2024	1473,5300	1,47%	1464,7400	1475,9300	1464,7400	40.995.148	206.428.153,04
02/5/2024	1452,2400	0,26%	1447,1300	1460,2900	1447,1300	25.568.012	116.478.343,99
30/4/2024	1448,4800	-0,48%	1456,6000	1459,2500	1448,0900	40.699.407	,00
29/4/2024	1455,4800	0,03%	1454,4800	1457,0400	1447,1200	20.757.467	112.419.845,99
26/4/2024	1454,9800	1,38%	1438,8000	1455,0900	1438,8000	28.980.025	146.182.682,75
25/4/2024	1435,1900	-0,93%	1443,3100	1448,7000	1434,8900	32.591.605	135.930.766,17
24/4/2024	1448,7000	0,06%	1448,9300	1462,6800	1446,0700	43.090.234	168.225.458,45
23/4/2024	1447,8200	1,93%	1424,1000	1447,8200	1424,1000	31.531.185	152.906.623,32
22/4/2024	1420,4000	1,99%	1399,3400	1420,4399	1399,3400	20.023.275	99.426.136,18
19/4/2024	1392,6200	0,84%	1371,5800	1395,5699	1371,5800	20.681.243	122.772.718,45
18/4/2024	1381,0700	1,14%	1368,2300	1381,1100	1368,2300	19.770.937	110.709.297,39
17/4/2024	1365,4800	0,60%	1361,2900	1371,5100	1360,9301	27.146.760	120.630.586,03
16/4/2024	1357,3000	-2,40%	1377,5700	1378,8900	1357,3000	32.796.676	150.928.276,17
15/4/2024	1390,6899	-0,71%	1383,7300	1397,3300	1375,4399	30.435.626	147.162.924,44
12/4/2024	1400,6100	-1,12%	1418,2500	1423,8300	1395,5400	23.006.581	124.923.875,66
11/4/2024	1416,5300	-0,27%	1420,4000	1421,7800	1411,3101	16.369.028	95.503.132,08
10/4/2024	1420,3000	0,18%	1422,3700	1425,6800	1412,9100	28.464.232	130.796.823,06
09/4/2024	1417,7500	1,17%	1401,7600	1419,2600	1399,9400	27.661.227	114.759.391,03
08/4/2024	1401,3500	1,29%	1385,2400	1403,7000	1385,2400	24.482.205	107.402.143,27
05/4/2024	1383,4500	-0,21%	1378,5100	1384,1200	1364,0800	22.311.347	99.707.315,08
04/4/2024	1386,3800	0,19%	1383,6700	1394,0800	1376,6200	25.177.830	113.532.545,49
03/4/2024	1383,6899	-0,73%	1392,9800	1395,8400	1378,9301	26.252.276	123.132.540,47
02/4/2024	1393,8400	-2,00%	1417,7800	1423,7200	1391,1300	23.951.378	114.994.119,88
28/3/2024	1422,3500	0,34%	1417,9500	1425,3900	1414,7000	24.414.938	108.901.120,49
27/3/2024	1417,5900	-0,35%	1422,9600	1431,2200	1416,4800	21.331.815	93.903.121,14
26/3/2024	1422,5100	-0,19%	1422,7300	1427,9000	1420,5000	32.097.588	130.213.216,64
22/3/2024	1425,1600	-0,36%	1427,7700	1429,7000	1423,7500	19.753.327	90.986.808,80
21/3/2024	1430,3500	0,89%	1424,6400	1433,5000	1421,9700	32.334.538	128.001.771,34
20/3/2024	1417,7200	1,02%	1402,4400	1419,3400	1402,4400	33.949.733	136.230.901,69
19/3/2024	1403,4700	-1,31%	1417,2800	1417,2800	1403,4700	35.101.004	179.203.516,20
15/3/2024	1422,0300	0,31%	1421,1400	1426,6500	1414,6400	74.253.731	355.010.533,62
14/3/2024	1417,6400	1,27%	1403,2100	1417,6400	1397,2300	42.624.639	199.312.675,62
13/3/2024	1399,8700	0,29%	1398,6000	1407,6801	1398,5699	43.292.016	172.876.847,33
12/3/2024	1395,8600	0,33%	1394,7900	1400,0700	1386,2100	47.177.001	197.778.766,74
11/3/2024	1391,2600	-2,51%	1427,4000	1427,7100	1391,2600	69.795.777	287.723.833,84
08/3/2024	1427,0200	0,11%	1424,0400	1430,8500	1421,2200	28.229.906	120.206.161,09
07/3/2024	1425,4400	-0,53%	1435,6900	1437,3200	1420,0300	327.413.680	1.332.788.221,01
06/3/2024	1433,0400	0,15%	1428,6500	1434,5400	1427,0800	25.873.316	114.321.631,83
05/3/2024	1430,9400	-0,27%	1433,8300	1436,4400	1428,0000	22.373.592	119.606.384,44
04/3/2024	1434,8700	0,85%	1426,3800	1437,6500	1426,3800	26.132.303	125.606.453,66
01/3/2024	1422,7500	-0,14%	1423,5100	1427,3700	1421,0300	16.092.623	84.946.683,12
29/2/2024	1424,7700	1,21%	1408,8900	1424,7900	1408,8900	30.963.221	176.448.047,45
28/2/2024	1407,7400	-0,30%	1410,7200	1415,1100	1396,0300	17.983.521	88.981.081,71
27/2/2024	1411,9800	-0,18%	1413,2900	1416,6801	1407,9500	16.847.261	82.644.408,61
26/2/2024	1414,5100	0,09%	1411,6000	1416,4300	1411,4000	13.363.417	65.023.314,24
23/2/2024	1413,2600	-0,42%	1422,5300	1423,6000	1410,8900	27.299.389	105.923.474,83
22/2/2024	1419,2500	-0,07%	1425,4800	1431,0800	1418,1000	20.765.998	103.642.777,93
21/2/2024	1420,2800	-0,29%	1421,2600	1423,1700	1415,3300	30.684.070	115.153.763,87
20/2/2024	1424,3500	0,14%	1422,0400	1426,9301	1418,1400	18.055.074	110.429.371,49
19/2/2024	1422,4100	1,22%	1407,7600	1422,8500	1403,2300	15.790.550	80.133.915,52
16/2/2024	1405,3200	0,13%	1408,8600	1415,0000	1401,8700	19.022.708	96.148.502,47
15/2/2024	1403,5000	-0,13%	1410,0300	1414,7600	1398,0000	21.335.577	103.834.839,98
14/2/2024	1405,3800	1,44%	1386,1100	1406,4200	1384,0200	25.828.312	115.096.479,29
13/2/2024	1385,4700	-0,62%	1393,2000	1396,4200	1383,4400	25.433.188	127.364.051,65
12/2/2024	1394,0800	-0,49%	1402,8500	1407,2500	1390,4500	16.501.018	80.422.066,97
09/2/2024	1401,0100	-0,28%	1409,0000	1412,5300	1400,9301	17.648.077	85.347.117,92
08/2/2024	1404,8800	0,55%	1396,9700	1405,2800	1389,6600	21.401.915	114.984.156,16
07/2/2024	1397,1400	-0,47%	1405,5300	1407,7100	1382,3800	24.357.575	135.744.564,21
06/2/2024	1403,7600	0,56%	1398,7900	1404,4800	1392,2000	39.822.109	169.089.029,26
05/2/2024	1395,9900	0,79%	1389,3900	1397,5699	1384,8101	34.889.335	138.790.183,64
02/2/2024	1385,0100	0,61%	1382,5800	1392,2700	1382,5800	33.674.842	131.243.438,83
01/2/2024	1376,6200	0,67%	1367,9200	1376,6200	1362,1400	36.535.410	146.786.546,97
31/1/2024	1367,4100	0,91%	1357,2200	1378,1000	1357,2200	33.378.698	132.197.416,21
30/1/2024	1355,1200	0,31%	1350,7200	1358,1900	1346,7600	20.877.871	95.888.479,12
29/1/2024	1350,9500	-0,73%	1359,5000	1359,5000	1349,6100	15.990.650	78.408.650,00
26/1/2024	1360,8900	0,59%	1350,8400	1360,9300	1346,4300	16.092.771	74.769.812,85
25/1/2024	1352,8600	-0,67%	1362,3900	1363,7800	1344,9400	21.416.806	97.212.131,07
24/1/2024	1362,0500	0,66%	1356,2100	1362,9100	1354,5800	19.200.370	93.368.754,13
23/1/2024	1353,1400	0,12%	1351,5300	1359,3600	1349,5700	21.148.685	103.292.343,22
22/1/2024	1351,5600	0,86%	1341,0200	1352,1800	1339,9600	18.122.870	85.078.744,36
19/1/2024	1340,0300	-0,08%	1343,1300	1349,1500	1336,4300	24.373.423	168.573.538,57
18/1/2024	1341,1000	0,73%	1331,1800	1344,0200	1330,7900	16.801.346	77.847.975,21
17/1/2024	1331,3400	-0,08%	1327,8000	1340,0200	1319,3500	28.093.346	126.243.033,97
16/1/2024	1332,4700	-1,55%	1350,6600	1350,6600	1332,2300	19.262.189	83.644.634,90
15/1/2024	1353,4600	0,06%	1351,6100	1354,7100	1344,9800	14.057.971	73.899.850,92
12/1/2024	1352,6500	0,35%	1351,5600	1353,3000	1339,6600	18.430.397	83.614.217,87
11/1/2024	1347,9000	0,25%	1348,9600	1354,0400	1347,0600	27.771.745	117.871.850,77
10/1/2024	1344,5100	0,25%	1340,4200	1345,6300	1337,7700	18.711.799	87.514.363,26
09/1/2024	1341,1000	0,79%	1331,9000	1348,7700	1331,9000	27.238.743	118.347.526,79
08/1/2024	1330,6100	1,44%	1313,7800	1330,6800	1310,8700	23.002.346	102.129.873,88
05/1/2024	1311,6700	0,06%	1310,1900	1312,3200	1302,6600	15.141.340	70.301.934,56
04/1/2024	1310,8700	0,73%	1302,5200	1311,9600	1301,1300	17.518.429	79.230.601,10
03/1/2024	1301,3400	-0,48%	1307,7000	1308,7600	1299,0900	15.258.905	69.486.294,79
02/1/2024	1307,6300	1,12%	1296,4500	1311,8600	1296,4500	12.093.252	57.290.304,79
29/12/2023	1293,1400	0,58%	1285,2700	1298,2700	1285,2700	14.325.455	57.592.375,16
28/12/2023	1285,6500	-0,58%	1294,7100	1296,5700	1283,2700	9.359.690	42.966.861,74
27/12/2023	1293,1900	0,18%	1292,4100	1298,4300	1290,4300	11.932.640	60.087.800,49
22/12/2023	1290,8900	-0,59%	1296,3400	1297,9600	1289,8600	17.777.385	70.974.427,44
21/12/2023	1298,5600	-0,25%	1302,2500	1302,2500	1295,4100	12.093.042	52.546.469,13
20/12/2023	1301,8100	0,26%	1299,1200	1303,7000	1297,1300	14.810.417	73.437.626,47
19/12/2023	1298,4800	0,87%	1285,6800	1302,3400	1285,6800	24.372.405	106.087.713,85
18/12/2023	1287,2200	-0,28%	1288,9200	1290,7200	1284,6900	17.715.749	88.534.262,10
15/12/2023	1290,7900	-0,35%	1296,6800	1298,2400	1285,9300	37.568.132	175.284.428,03
14/12/2023	1295,3700	0,23%	1298,1600	1304,7400	1293,9500	23.894.146	108.463.945,68
13/12/2023	1292,3500	0,72%	1284,2600	1292,5200	1284,2600	18.102.858	82.389.366,89
12/12/2023	1283,1200	0,60%	1277,1200	1284,3400	1275,8300	18.412.105	91.404.362,05
11/12/2023	1275,5000	0,03%	1275,8300	1276,9200	1271,8900	12.539.965	67.213.781,08
08/12/2023	1275,0900	0,14%	1272,8500	1275,5100	1268,0400	49.178.391	322.819.979,04
07/12/2023	1273,3300	-0,01%	1273,4500	1276,6700	1270,3900	21.629.359	84.153.863,54
06/12/2023	1273,4800	0,25%	1272,1000	1275,8200	1268,8800	15.144.438	70.398.465,25
05/12/2023	1270,3500	-0,39%	1273,7400	1276,6400	1258,0300	29.925.828	95.940.211,20
04/12/2023	1275,3400	-0,37%	1283,4800	1284,5400	1273,8700	18.255.541	79.116.213,49
01/12/2023	1280,1100	0,39%	1272,1900	1280,4800	1272,1900	13.781.623	65.549.113,20
30/11/2023	1275,1300	0,31%	1273,2400	1275,4100	1269,6800	48.109.703	254.053.998,99
29/11/2023	1271,2000	0,51%	1266,0500	1272,3700	1265,9900	21.248.963	103.495.337,82
28/11/2023	1264,6900	-0,05%	1263,9900	1266,6600	1259,1300	20.979.013	112.028.992,18
27/11/2023	1265,3600	0,53%	1260,0600	1267,3100	1255,6500	22.664.995	114.634.907,68
24/11/2023	1258,7300	-0,14%	1261,3200	1262,4200	1251,5000	14.060.688	59.141.156,75
23/11/2023	1260,5200	0,14%	1256,5800	1260,6500	1254,5000	16.449.068	72.808.940,69
22/11/2023	1258,7400	1,33%	1245,7800	1258,8600	1243,1200	28.847.900	142.041.578,89
21/11/2023	1242,2000	-0,51%	1253,2700	1259,1200	1242,0200	68.971.433	375.924.194,84
20/11/2023	1248,6300	-0,14%	1252,6600	1260,0000	1245,3800	25.611.891	133.648.810,91
17/11/2023	1250,4400	0,89%	1239,0300	1263,8200	1239,0300	216.139.257	1.103.555.000,49
16/11/2023	1239,3900	0,05%	1238,3100	1242,6800	1233,1700	21.328.161	81.212.163,35
15/11/2023	1238,7600	0,28%	1236,9300	1240,6100	1231,2900	20.508.586	93.389.722,52
14/11/2023	1235,2700	2,47%	1207,1500	1236,1300	1205,4500	33.464.782	119.162.644,83
13/11/2023	1205,5500	0,21%	1204,4500	1208,0200	1196,4600	249.209.397	394.129.014,03
10/11/2023	1203,0800	-1,23%	1216,9300	1217,1700	1199,1800	17.022.843	69.839.470,29
09/11/2023	1218,0700	-0,75%	1227,8800	1230,7600	1213,3800	18.412.317	76.958.514,95
08/11/2023	1227,2700	-0,13%	1230,1100	1233,2900	1222,2800	12.498.864	53.541.719,42
07/11/2023	1228,8700	-0,69%	1236,3800	1240,7500	1225,8300	17.160.541	72.924.469,53
06/11/2023	1237,3700	1,44%	1226,8500	1237,3800	1226,8500	14.167.528	62.699.409,48
03/11/2023	1219,7700	-0,02%	1226,8100	1234,5400	1217,2500	20.625.814	85.492.455,06
02/11/2023	1219,9900	1,96%	1200,5200	1219,9900	1199,6600	19.641.710	91.883.151,12
01/11/2023	1196,4800	0,28%	1195,3800	1199,6400	1188,1000	12.138.187	56.197.048,73
31/10/2023	1193,1000	0,57%	1185,4000	1195,2600	1185,4000	15.270.574	79.176.939,92
30/10/2023	1186,3800	0,64%	1183,4000	1186,7900	1179,1300	14.476.214	55.630.204,66
27/10/2023	1178,7900	0,12%	1179,8800	1189,6600	1174,9500	14.415.607	66.936.660,79
26/10/2023	1177,3900	-0,66%	1178,0300	1180,6200	1167,3800	23.362.998	94.839.850,25
25/10/2023	1185,2400	-0,95%	1198,3200	1199,6500	1184,3400	16.233.917	75.215.247,38
24/10/2023	1196,5600	1,95%	1180,1100	1198,1700	1178,9100	33.103.005	111.314.416,87
23/10/2023	1173,7000	-0,10%	1179,4300	1189,5200	1171,9900	21.406.596	95.877.742,83
20/10/2023	1174,9100	-0,31%	1171,5000	1177,3100	1166,4800	19.718.277	113.911.206,20
19/10/2023	1178,5900	-0,02%	1175,8700	1185,0300	1172,4400	15.479.195	65.701.634,66
18/10/2023	1178,8800	0,78%	1165,6500	1183,5700	1163,7700	20.777.908	73.734.340,30
17/10/2023	1169,7900	-0,34%	1176,1500	1192,1000	1165,6300	13.030.325	60.335.996,96
16/10/2023	1173,7600	0,35%	1165,4200	1177,3300	1161,2200	13.014.032	65.469.595,07
13/10/2023	1169,6600	-1,07%	1179,4600	1183,1100	1160,8500	16.582.188	71.119.965,49
12/10/2023	1182,3100	0,56%	1181,5900	1206,9400	1179,0400	26.075.139	116.147.362,18
11/10/2023	1175,7800	1,55%	1158,3500	1178,9600	1157,9800	24.091.359	98.663.567,14
10/10/2023	1157,8500	4,19%	1118,1600	1163,1500	1118,1600	28.029.667	116.046.662,58
09/10/2023	1111,2900	-2,26%	1125,7900	1127,8900	1105,1500	80.832.303	199.811.319,93
06/10/2023	1136,9300	-1,48%	1154,4400	1163,8000	1135,3200	22.150.442	79.849.251,67
05/10/2023	1154,0200	-1,38%	1171,0600	1174,8300	1154,0200	15.270.339	73.254.852,75
04/10/2023	1170,1300	0,14%	1163,2100	1174,4100	1157,2400	20.451.795	93.674.616,83
03/10/2023	1168,4500	-1,96%	1188,9700	1195,7800	1166,8900	19.070.754	80.048.258,71
02/10/2023	1191,7700	-1,45%	1210,3000	1217,2800	1191,6500	12.666.657	51.730.157,19
29/9/2023	1209,3400	1,34%	1195,5300	1211,4700	1193,2500	17.450.101	72.072.323,49
28/9/2023	1193,3200	-0,90%	1203,9200	1208,7000	1187,0400	19.835.330	76.299.859,16
27/9/2023	1204,1100	-1,27%	1218,9500	1228,0200	1196,5700	19.572.976	75.061.136,45
26/9/2023	1219,5700	0,31%	1210,8300	1223,4200	1209,4400	15.760.794	73.241.507,78
25/9/2023	1215,8000	-0,16%	1223,4000	1240,2600	1215,8000	23.241.730	105.804.464,40
22/9/2023	1217,7500	1,48%	1200,5800	1219,6900	1200,5800	22.064.244	81.616.166,36
21/9/2023	1200,0400	-0,02%	1199,1000	1205,4200	1182,8900	28.344.711	108.520.300,55
20/9/2023	1200,3100	-2,24%	1228,8100	1237,3100	1197,4500	34.161.349	129.583.565,71
19/9/2023	1227,7800	-1,91%	1250,5500	1258,4900	1219,9200	24.209.378	85.362.565,02
18/9/2023	1251,6600	-0,55%	1263,0800	1267,5300	1249,5300	39.380.314	104.846.483,77
15/9/2023	1258,5800	2,01%	1240,0800	1261,0700	1240,0800	39.542.634	193.360.561,66
14/9/2023	1233,8100	0,70%	1223,8900	1233,8100	1213,6400	22.847.418	87.769.895,55
13/9/2023	1225,2500	-1,73%	1247,7600	1248,9000	1219,3400	27.746.223	99.111.842,20
12/9/2023	1246,8800	-0,30%	1252,1500	1257,0900	1236,4400	25.876.005	103.993.541,64
11/9/2023	1250,5900	-0,71%	1273,7600	1282,6500	1247,0200	22.848.350	138.442.359,57
08/9/2023	1259,5000	0,96%	1248,1400	1262,5000	1234,0200	23.742.463	91.152.874,35
07/9/2023	1247,5100	-2,04%	1275,3500	1275,8100	1241,6600	28.671.380	106.285.142,78
06/9/2023	1273,4800	-0,24%	1276,9600	1279,4200	1266,4400	19.098.909	73.631.824,46
05/9/2023	1276,5200	0,73%	1268,2300	1281,5700	1260,1200	26.027.422	105.576.342,81
04/9/2023	1267,3300	-2,47%	1302,0300	1305,3500	1267,3300	24.286.263	84.677.658,65
01/9/2023	1299,4700	-0,99%	1315,3700	1316,3000	1296,5900	19.001.493	77.026.699,54
31/8/2023	1312,4900	-0,34%	1320,3600	1323,6100	1311,7300	101.006.226	451.563.239,56
30/8/2023	1316,9400	-0,11%	1317,9800	1322,3100	1314,4900	22.328.517	93.938.464,13
29/8/2023	1318,3400	0,16%	1316,1300	1324,8500	1316,1300	15.754.572	88.869.289,31
28/8/2023	1316,2700	1,27%	1304,4800	1317,9800	1304,4800	13.607.348	71.599.151,08
25/8/2023	1299,7600	0,30%	1294,7500	1302,4000	1289,9500	11.494.981	58.134.254,00
24/8/2023	1295,9100	0,17%	1300,2100	1302,1200	1292,9800	12.868.349	68.449.530,60
23/8/2023	1293,7300	-0,52%	1301,8200	1309,9000	1292,3400	15.894.364	69.212.991,78
22/8/2023	1300,4700	1,18%	1289,4400	1306,3200	1289,4400	19.693.844	89.245.549,16
21/8/2023	1285,2700	1,74%	1264,4700	1294,7100	1264,4700	19.104.670	95.656.026,39
18/8/2023	1263,3400	-1,57%	1280,8300	1281,5700	1262,6800	22.214.597	85.664.599,70
17/8/2023	1283,4300	0,27%	1278,6800	1285,4100	1277,9600	18.463.190	80.618.144,62
16/8/2023	1279,9600	0,09%	1275,3900	1286,7600	1267,5200	17.214.053	75.038.733,36
14/8/2023	1278,8700	-0,62%	1280,4000	1284,7500	1264,2200	19.249.011	99.578.676,15
11/8/2023	1286,8600	-2,01%	1312,7000	1313,1000	1281,8800	23.464.101	101.553.497,80
10/8/2023	1313,2000	-0,30%	1317,4200	1318,9600	1307,0100	18.873.307	82.903.587,33
09/8/2023	1317,1800	0,46%	1315,5900	1321,7300	1313,6800	15.741.692	62.730.791,61
08/8/2023	1311,1900	-0,72%	1317,0800	1321,6300	1311,0700	15.256.878	66.754.518,13
07/8/2023	1320,6500	0,09%	1322,6200	1326,5600	1316,2800	15.735.978	75.297.173,53
04/8/2023	1319,5200	0,40%	1317,3300	1324,1400	1317,3300	17.181.950	72.165.119,16
03/8/2023	1314,3100	0,65%	1305,3700	1316,0600	1298,9700	18.605.514	84.630.311,11
02/8/2023	1305,8500	-1,39%	1309,9600	1309,9600	1281,7000	30.843.424	118.772.498,16
01/8/2023	1324,2800	-0,84%	1339,3600	1344,3000	1318,1100	27.371.332	98.657.761,67
31/7/2023	1335,4800	0,12%	1336,3700	1344,5500	1335,4800	21.442.242	104.808.540,36
28/7/2023	1333,8600	-0,87%	1345,6700	1346,1800	1327,2800	18.749.409	86.946.352,77
27/7/2023	1345,6300	0,08%	1344,6100	1351,6800	1344,4700	21.279.879	87.703.893,52
26/7/2023	1344,5500	-0,10%	1348,0700	1349,3100	1340,6200	21.680.247	83.060.031,24
25/7/2023	1345,9500	0,64%	1340,7200	1349,6700	1340,0500	21.705.648	85.559.559,67
24/7/2023	1337,4200	-0,13%	1337,5400	1342,2200	1333,9200	15.319.992	68.417.052,39
21/7/2023	1339,1800	0,09%	1339,2900	1344,2100	1335,9200	18.073.777	79.949.924,78
20/7/2023	1338,0300	0,48%	1333,2800	1340,2100	1330,5600	18.111.844	74.963.107,17
19/7/2023	1331,6200	1,20%	1320,1500	1334,5500	1319,6500	25.957.438	118.062.990,10
18/7/2023	1315,8900	0,93%	1303,6100	1318,5800	1301,5500	26.778.162	120.252.246,56
17/7/2023	1303,7900	-1,65%	1326,5500	1326,5500	1300,7000	17.443.872	76.157.569,47
14/7/2023	1325,6100	0,34%	1323,4100	1327,8700	1319,4600	19.324.007	87.303.539,36
13/7/2023	1321,1500	-0,19%	1326,8400	1327,2600	1316,9200	19.648.932	97.138.368,70
12/7/2023	1323,6100	0,48%	1321,6000	1326,2000	1313,8100	27.817.253	106.865.703,33
11/7/2023	1317,3500	2,05%	1294,2700	1320,4200	1294,2100	31.186.373	141.682.184,02
10/7/2023	1290,9000	0,99%	1281,1100	1293,4600	1278,4700	20.085.855	70.816.797,14
07/7/2023	1278,3000	-0,09%	1280,8800	1286,0200	1273,1500	17.248.676	68.973.419,96
06/7/2023	1279,4000	-1,23%	1289,0700	1289,0700	1274,2300	18.595.686	78.159.174,06
05/7/2023	1295,3000	-0,34%	1295,2600	1300,8700	1287,6400	22.139.576	83.818.886,94
04/7/2023	1299,7800	0,55%	1293,7000	1300,7000	1288,4400	18.297.387	75.161.062,52
03/7/2023	1292,7200	1,10%	1287,1100	1292,9900	1282,8900	21.421.121	83.564.216,37
30/6/2023	1278,6100	0,26%	1281,8000	1287,5800	1273,7000	23.326.981	83.252.421,55
29/6/2023	1275,2600	2,25%	1251,9700	1277,3700	1251,4200	37.329.037	115.636.859,44
28/6/2023	1247,2000	0,97%	1238,1900	1248,0000	1238,1900	37.574.779	101.040.884,38
27/6/2023	1235,2700	0,12%	1234,4000	1242,4500	1227,5400	31.267.801	93.894.017,98
26/6/2023	1233,7400	-2,76%	1269,4600	1269,9500	1231,0300	45.504.175	142.719.652,32
23/6/2023	1268,7100	0,45%	1263,1300	1273,7000	1263,1300	42.302.332	128.966.599,18
22/6/2023	1263,0300	-0,74%	1272,2300	1272,2300	1260,7400	35.595.131	103.860.024,58
21/6/2023	1272,4900	0,00%	1267,7100	1277,4100	1266,0200	32.681.268	114.657.876,58

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8900	4,09 %	0,0350	11.696
ΒΙΝΤΑ	5,5000	2,80 %	0,1500	783
ΙΝΤΕΤ	1,3200	2,33 %	0,0300	4.464
ΤΡΕΣΤΑΤΕΣ	1,7950	1,99 %	0,0350	240.294
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	0,4000	820
ΠΕΡΦ	7,2800	1,39 %	0,1000	23.158
ΣΠΙ	0,5900	0,68 %	0,0040	2.289
ΡΕΒΟΙΛ	1,6900	0,60 %	0,0100	50.691
EVR	1,9250	0,52 %	0,0100	25.303
ΚΥΡΙΟ	2,0700	0,49 %	0,0100	14.843

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	3,2100	-6,96 %	-0,2400	325.276
ΚΡΙ	18,5200	-6,46 %	-1,2800	17.058
ΔΡΟΜΕ	0,3440	-5,49 %	-0,0200	26.013
ΑΑΑΚ	6,2500	-5,30 %	-0,3500	614
ΤΖΚΑ	1,3200	-4,69 %	-0,0650	1.627
ΧΑΙΔΕ	0,7550	-4,43 %	-0,0350	2.947
ΛΑΝΑΚ	1,5100	-4,43 %	-0,0700	323
ΙΝΤΚΑ	3,3400	-4,30 %	-0,1500	132.508
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	4.413.778
ΜΕΡΚΟ	34,0000	-3,95 %	-1,4000	532

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	-0,0500	62.794.734
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	29.605.321
MTLN	40,7000	-1,64 %	-0,6800	24.454.520
ΕΥΡΩΒ	3,3200	-3,54 %	-0,1220	22.941.122
ΕΤΕ	12,6100	-3,74 %	-0,4900	17.645.927
ΙΝΛΟΤ	1,0700	-0,19 %	-0,0020	13.675.956
ΟΠΑΠ	17,1000	-0,87 %	-0,1500	11.446.843
ΔΕΗ	16,7000	-1,30 %	-0,2200	10.973.659
ΕΛΠΕ	8,0900	-1,34 %	-0,1100	4.929.704
BOCHGR	7,9400	-2,22 %	-0,1800	4.691.783

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	62,79εκ.
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	13,68εκ.
ΕΥΡΩΒ	3,3200	-3,54 %	6.864.104	22,94εκ.
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	29,61εκ.
ΕΤΕ	12,6100	-3,74 %	1.389.624	17,65εκ.
ΛΑΒΙ	0,8130	-1,69 %	995.013	802,7χιλ.
ΟΠΑΠ	17,1000	-0,87 %	668.908	11,45εκ.
ΔΕΗ	16,7000	-1,30 %	656.269	10,97εκ.
CREDIA	1,4180	-2,61 %	637.741	912,8χιλ.
ΕΛΠΕ	8,0900	-1,34 %	602.974	4,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	0,77 %
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	0,70 %
ΛΑΒΙ	0,8130	-1,69 %	995.013	0,59 %
MTLN	40,7000	-1,64 %	595.852	0,42 %
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	0,35 %
ΕΚΤΕΡ	2,8400	-3,40 %	91.504	0,34 %
EIS	1,5660	-2,00 %	47.412	0,31 %
ΙΚΤΙΝ	0,4600	-2,95 %	351.190	0,31 %
ΙΛΥΔΑ	4,9200	-1,60 %	40.148	0,28 %
ΡΕΒΟΙΛ	1,6900	0,60 %	50.691	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,8900	4,09 %	11.696	13,45 %
ΧΑΙΔΕ	0,7550	-4,43 %	2.947	12,66 %
ΝΑΚΑΣ	3,6800	-0,54 %	2.670	9,19 %
ΔΡΟΜΕ	0,3440	-5,49 %	26.013	9,07 %
ΣΙΔΜΑ	1,7400	-3,87 %	8.831	7,73 %
ΣΕΝΤΡ	0,3390	-1,17 %	13.467	7,58 %
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	820	6,82 %
ΦΡΙΓΟ	0,4670	0,21 %	64.946	6,44 %
ΚΡΙ	18,5200	-6,46 %	17.058	6,16 %
ΒΙΟΣΚ	2,9700	-2,30 %	22.298	5,92 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%