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
20/6/2023	1264,9600	-0,28%	1267,0600	1267,4300	1253,9800	22.706.220	93.196.638,24
19/6/2023	1268,5200	-0,71%	1276,7300	1279,4800	1268,5200	18.043.729	77.580.412,20
16/6/2023	1277,5600	0,67%	1269,3100	1280,1600	1268,3700	42.473.087	184.054.422,78
15/6/2023	1269,0700	-0,43%	1274,7200	1276,2600	1263,3900	21.165.099	88.799.679,30
14/6/2023	1274,5400	0,65%	1269,1000	1276,8100	1267,1700	21.930.452	100.797.285,10
13/6/2023	1266,3100	0,23%	1267,6500	1268,2800	1257,2100	20.543.421	93.909.716,56
12/6/2023	1263,3800	0,14%	1267,0600	1273,5100	1263,3800	37.604.285	128.342.054,62
09/6/2023	1261,6700	0,28%	1258,9200	1268,8100	1255,0300	36.700.246	125.599.038,96
08/6/2023	1258,1700	0,60%	1251,3500	1258,1700	1245,0200	43.571.964	163.565.242,26
07/6/2023	1250,6100	0,47%	1247,0800	1257,1800	1243,6900	59.335.654	178.167.513,51
06/6/2023	1244,7500	2,21%	1218,3300	1244,7500	1218,3300	35.328.106	140.122.031,62
02/6/2023	1217,8600	0,73%	1212,8500	1219,3900	1210,9200	21.379.346	85.287.567,45
01/6/2023	1209,0500	-0,79%	1222,7200	1231,1000	1209,0500	24.123.872	108.814.776,74
31/5/2023	1218,6500	-0,52%	1226,7800	1226,7800	1216,0800	54.377.821	318.677.703,04
30/5/2023	1225,0700	-0,90%	1237,7600	1239,4900	1220,5600	19.471.270	88.128.194,14
29/5/2023	1236,2000	1,25%	1228,2500	1240,2200	1220,9900	20.985.252	94.235.552,59
26/5/2023	1220,8900	1,54%	1208,2100	1226,1900	1208,2100	40.720.990	148.395.039,78
25/5/2023	1202,4300	0,89%	1192,6200	1208,0200	1189,7600	28.155.535	113.765.762,31
24/5/2023	1191,8300	-1,12%	1202,9200	1202,9200	1190,3600	37.683.211	145.179.682,17
23/5/2023	1205,3000	0,33%	1205,9500	1219,0700	1199,8000	59.319.497	220.353.475,66
22/5/2023	1201,3200	6,09%	1137,7300	1217,0400	1137,7100	101.810.663	359.875.453,73
19/5/2023	1132,3400	0,19%	1129,5900	1134,5000	1126,0800	25.681.009	93.661.052,93
18/5/2023	1130,1400	-0,37%	1135,5400	1139,5100	1130,1400	16.335.970	63.487.895,01
17/5/2023	1134,3600	-0,18%	1135,7200	1139,8400	1133,0000	21.344.157	77.551.668,19
16/5/2023	1136,4400	1,32%	1122,5300	1137,6500	1116,3300	27.111.353	95.490.193,01
15/5/2023	1121,6500	-0,10%	1123,6300	1131,3500	1121,6000	17.814.712	82.125.175,06
12/5/2023	1122,7500	0,03%	1122,8600	1127,2700	1117,5100	16.532.146	70.843.170,26
11/5/2023	1122,4100	-0,78%	1133,1000	1135,5000	1120,7000	21.146.962	72.118.802,93
10/5/2023	1131,2100	0,71%	1123,4800	1132,0500	1122,6000	22.403.964	84.479.512,91
09/5/2023	1123,2000	0,12%	1126,3700	1128,2600	1119,4600	23.695.385	78.531.121,45
08/5/2023	1121,9000	0,96%	1114,2300	1125,2300	1112,7800	20.892.611	71.745.019,03
05/5/2023	1111,2400	1,15%	1101,1400	1113,8800	1101,1400	21.746.550	68.879.583,79
04/5/2023	1098,5700	0,24%	1092,1800	1102,4400	1092,1800	17.952.396	64.876.533,17
03/5/2023	1095,9600	0,78%	1087,9500	1096,6800	1087,3900	15.395.723	71.463.376,41
02/5/2023	1087,4900	0,22%	1085,5800	1088,4600	1075,6600	19.333.368	65.245.380,52
28/4/2023	1085,1100	-0,99%	1097,6100	1100,0500	1083,9000	17.379.477	56.173.105,69
27/4/2023	1096,0100	-0,04%	1094,4700	1098,6500	1093,0300	11.864.420	56.307.399,31
26/4/2023	1096,4200	0,54%	1088,0700	1096,4200	1079,1300	18.473.649	63.491.727,10
25/4/2023	1090,5300	-1,35%	1101,8900	1102,5400	1089,0900	24.592.304	65.793.091,32
24/4/2023	1105,4200	-0,53%	1113,0800	1115,9000	1101,8700	13.519.348	50.151.002,76
21/4/2023	1111,3300	0,43%	1107,4400	1112,0000	1103,7300	28.477.339	82.410.549,89
20/4/2023	1106,5700	-0,41%	1107,6300	1111,3700	1101,4500	97.146.972	79.290.556,11
19/4/2023	1111,1100	-0,82%	1122,2700	1122,8300	1106,7300	111.462.389	94.923.658,70
18/4/2023	1120,2900	1,59%	1111,8000	1122,8800	1111,4600	53.782.677	132.849.495,37
13/4/2023	1102,7900	0,63%	1101,2600	1103,6500	1097,5300	28.755.474	93.578.686,05
12/4/2023	1095,9100	0,29%	1097,0800	1101,1900	1094,4800	24.141.585	101.576.513,64
11/4/2023	1092,7500	1,75%	1080,3600	1093,2900	1080,3100	32.958.787	103.994.554,61
06/4/2023	1074,0000	0,40%	1069,6100	1077,0300	1069,6100	13.191.631	45.268.246,96
05/4/2023	1069,7300	0,04%	1066,3900	1071,3200	1063,6500	27.183.056	57.516.111,47
04/4/2023	1069,3200	0,10%	1068,9700	1079,8200	1068,4600	28.857.135	85.215.851,89
03/4/2023	1068,2400	1,29%	1056,9000	1070,8500	1056,9000	22.292.244	64.702.617,37
31/3/2023	1054,5900	0,84%	1046,3200	1056,2400	1044,8000	25.454.985	89.840.922,36
30/3/2023	1045,8400	1,47%	1039,3100	1046,6000	1039,2200	24.552.293	66.280.587,77
29/3/2023	1030,6500	0,70%	1022,7400	1031,9700	1014,8400	29.288.477	72.195.264,13
28/3/2023	1023,4400	-1,19%	1039,0700	1041,6400	1019,7000	21.971.083	70.369.820,06
27/3/2023	1035,7200	1,43%	1026,3300	1037,2200	1025,0100	15.864.494	47.304.718,42
24/3/2023	1021,1600	-2,97%	1050,7800	1051,3200	1019,3000	35.220.968	91.682.544,45
23/3/2023	1052,4300	0,71%	1044,0800	1052,5000	1039,0700	20.993.979	64.648.855,67
22/3/2023	1044,9600	-0,45%	1054,9400	1060,9000	1044,3100	25.852.734	73.179.244,23
21/3/2023	1049,7000	2,16%	1035,2700	1049,7000	1034,4200	34.069.462	113.346.885,80
20/3/2023	1027,4700	0,71%	1013,1600	1027,4700	998,2900	41.240.699	106.284.170,49
17/3/2023	1020,1900	-1,14%	1038,4600	1045,7200	1017,9300	60.867.858	176.330.047,76
16/3/2023	1031,9100	0,65%	1030,8200	1045,7800	1016,0400	47.513.252	129.576.869,37
15/3/2023	1025,2200	-4,55%	1078,9600	1078,9600	1023,6900	64.763.518	175.890.959,03
14/3/2023	1074,0700	2,34%	1051,0900	1076,6200	1042,8900	41.961.258	137.877.464,56
13/3/2023	1049,5500	-0,64%	1044,7600	1049,9700	1025,1700	62.675.449	151.029.045,55
10/3/2023	1056,2600	-2,49%	1077,1900	1077,1900	1053,2300	46.215.487	112.399.679,99
09/3/2023	1083,2200	0,64%	1081,1700	1094,1600	1079,0800	28.284.797	116.784.820,67
08/3/2023	1076,3600	-0,22%	1076,0100	1082,8100	1069,4200	37.277.026	119.743.614,67
07/3/2023	1078,6900	-0,32%	1074,9200	1089,9500	1059,8300	47.413.628	131.400.937,50
06/3/2023	1082,1000	-2,92%	1107,4500	1108,8900	1075,3200	52.457.783	153.271.932,26
03/3/2023	1114,6800	-0,37%	1120,2600	1125,0000	1103,8800	25.803.122	93.079.710,87
02/3/2023	1118,7900	-1,26%	1119,9700	1120,2100	1102,9400	37.351.855	114.900.712,56
01/3/2023	1133,1100	0,34%	1128,8100	1140,9600	1122,6600	34.324.690	127.886.155,31
28/2/2023	1129,2500	1,43%	1116,0200	1129,2500	1113,9200	58.900.105	375.446.730,86
24/2/2023	1113,3600	-0,53%	1120,5100	1123,0400	1111,8600	32.168.565	112.081.433,08
23/2/2023	1119,2500	1,63%	1106,9800	1119,2500	1102,6800	38.289.402	108.892.013,17
22/2/2023	1101,3000	-1,82%	1116,9500	1121,8300	1101,3000	33.290.875	113.779.901,37
21/2/2023	1121,7400	-0,13%	1122,2900	1122,6800	1110,2500	33.289.619	109.581.950,07
20/2/2023	1123,2300	1,86%	1105,5200	1123,2300	1105,5200	42.532.088	118.354.014,80
17/2/2023	1102,7600	1,02%	1089,9800	1104,4000	1081,4200	36.476.710	107.740.911,90
16/2/2023	1091,6200	-0,14%	1095,5000	1098,8700	1088,9800	24.157.064	77.833.722,79
15/2/2023	1093,1500	-0,07%	1094,7300	1103,6200	1079,7300	41.922.865	118.710.293,27
14/2/2023	1093,9700	0,10%	1096,6500	1098,3800	1086,5400	42.211.352	123.946.297,50
13/2/2023	1092,9100	2,32%	1071,2500	1095,1400	1069,9500	48.139.490	136.993.929,78
10/2/2023	1068,1200	-0,63%	1075,7800	1080,0700	1058,8000	64.545.308	138.600.563,36
09/2/2023	1074,8700	0,98%	1066,1800	1080,7100	1062,1600	122.837.060	142.680.962,55
08/2/2023	1064,4300	2,20%	1043,8100	1064,4300	1043,8100	84.730.294	124.921.321,68
07/2/2023	1041,5100	0,82%	1034,1000	1045,6300	1033,3800	57.282.546	120.721.901,08
06/2/2023	1033,0200	-0,04%	1033,1100	1037,6600	1027,3900	63.457.318	89.900.037,00
03/2/2023	1033,4400	0,37%	1028,5600	1036,4200	1025,7600	58.270.511	106.433.491,80
02/2/2023	1029,6800	0,24%	1031,4800	1035,5400	1022,3000	67.105.618	131.611.879,64
01/2/2023	1027,2500	0,43%	1026,1500	1031,0700	1021,1600	47.584.296	103.952.477,76
31/1/2023	1022,8200	-0,19%	1024,3300	1028,5800	1017,9600	59.597.444	145.749.069,42
30/1/2023	1024,7500	0,91%	1017,1800	1024,7600	1014,3700	27.440.350	88.945.538,55
27/1/2023	1015,4800	1,14%	1009,5900	1015,6000	1007,0000	26.025.574	74.798.992,92
26/1/2023	1004,0000	1,02%	997,4700	1009,3300	997,4700	29.013.754	72.169.561,58
25/1/2023	993,8600	-0,01%	994,4500	1000,4900	987,0700	29.850.613	79.501.494,30
24/1/2023	993,9100	-0,39%	999,4900	1004,9500	992,8300	35.399.821	89.535.151,95
23/1/2023	997,8100	1,92%	982,7900	999,6700	982,2500	38.311.756	126.575.355,02
20/1/2023	979,0600	1,17%	968,7500	979,0600	968,7500	20.504.663	75.262.366,43
19/1/2023	967,7600	-2,20%	985,6200	985,6200	966,1200	43.214.093	104.347.599,24
18/1/2023	989,5800	0,26%	988,2400	992,6400	985,4700	69.195.760	188.911.468,00
17/1/2023	987,0100	0,59%	982,9400	989,8400	979,2300	47.918.201	87.905.502,72
16/1/2023	981,2600	1,33%	971,0400	981,7400	970,1800	44.384.008	88.237.028,91
13/1/2023	968,3800	0,43%	964,2900	969,8000	962,5100	25.768.722	85.391.190,38
12/1/2023	964,2600	0,06%	965,1000	966,0800	960,9600	23.908.647	72.954.494,02
11/1/2023	963,7000	0,15%	962,4000	966,7500	958,6800	26.229.307	78.275.759,65
10/1/2023	962,2200	-0,06%	960,3400	964,0300	956,8500	31.955.667	79.772.582,48
09/1/2023	962,8400	1,20%	953,5900	963,1300	953,5900	42.224.312	139.847.160,36
05/1/2023	951,4500	0,57%	945,6500	951,5600	943,8400	24.054.832	60.899.637,78
04/1/2023	946,1000	0,24%	942,9700	949,6800	942,9700	18.255.684	54.312.578,95
03/1/2023	943,8200	0,82%	939,4300	944,3600	936,7900	17.000.118	48.574.730,78
02/1/2023	936,1500	0,68%	932,8300	938,0900	930,3800	9.424.864	17.691.968,41
30/12/2022	929,7900	0,97%	919,0500	929,9000	919,0500	13.165.003	59.916.162,46
29/12/2022	920,8200	-0,32%	922,7400	923,2200	918,7400	10.027.819	28.756.086,30
28/12/2022	923,7900	0,06%	922,9000	924,7100	920,6000	14.644.516	34.431.294,03
27/12/2022	923,2600	0,22%	921,9900	925,6200	921,6200	14.536.920	18.713.185,66
23/12/2022	921,2500	-0,32%	924,0100	926,1900	921,2500	13.670.046	33.340.873,41
22/12/2022	924,2000	0,04%	924,4300	928,8000	920,8100	17.745.511	34.110.999,85
21/12/2022	923,8600	0,91%	917,3400	924,4600	917,3400	14.306.234	41.503.411,01
20/12/2022	915,5100	-0,11%	912,7000	917,3900	910,6500	9.186.490	31.297.583,26
19/12/2022	916,4800	0,51%	909,7200	916,8500	909,7200	11.303.697	36.636.463,35
16/12/2022	911,8500	-0,57%	913,6500	913,6500	902,8100	28.365.200	85.172.433,02
15/12/2022	917,1000	-0,71%	922,7800	925,8500	915,2500	30.171.007	54.778.706,47
14/12/2022	923,6300	0,34%	922,0200	924,4800	919,1300	38.478.844	56.033.185,16
13/12/2022	920,5300	0,83%	914,3600	921,4600	913,6700	22.670.856	59.293.777,45
12/12/2022	912,9400	-0,33%	917,0500	917,0500	911,7500	18.970.980	36.855.399,61
09/12/2022	915,9900	0,06%	916,1800	918,5500	912,7900	13.827.019	44.349.243,40
08/12/2022	915,4000	0,56%	910,7500	917,8300	910,7500	17.794.365	53.996.775,19
07/12/2022	910,2900	0,69%	903,8000	913,0900	903,2000	38.245.153	82.130.850,46
06/12/2022	904,0900	0,09%	904,8100	908,6200	901,5000	25.643.356	65.688.159,01
05/12/2022	903,2500	-0,08%	905,9400	905,9400	893,3800	36.390.687	75.527.659,37
02/12/2022	903,9700	-2,00%	921,8500	922,8900	903,8000	28.310.281	85.401.975,63
01/12/2022	922,4200	1,11%	916,2600	925,0400	912,4800	21.866.115	82.398.113,25
30/11/2022	912,3300	0,05%	911,3200	918,4600	908,1300	63.421.374	280.852.532,89
29/11/2022	911,9100	0,53%	910,1700	912,8200	909,7000	18.420.297	58.318.508,48
28/11/2022	907,0600	-1,15%	915,4100	916,5800	906,7400	15.482.902	41.374.872,92
25/11/2022	917,6400	-0,23%	919,7400	921,2300	914,0400	17.680.531	46.290.175,85
24/11/2022	919,7800	1,48%	908,2100	919,9100	908,2100	18.816.145	53.462.983,62
23/11/2022	906,4000	0,70%	900,3000	908,7900	900,3000	26.024.507	64.768.239,08
22/11/2022	900,0700	0,93%	892,2800	901,1400	891,0500	20.526.925	56.428.362,76
21/11/2022	891,8100	0,21%	888,3100	891,8500	885,0300	10.829.294	32.992.398,20
18/11/2022	889,9000	0,75%	884,6600	892,1600	883,9100	15.879.946	47.391.438,41
17/11/2022	883,2800	-0,43%	888,5300	891,8800	879,7400	15.733.194	55.853.556,34
16/11/2022	887,0900	-1,86%	901,9800	901,9800	883,3100	27.288.358	92.164.670,28
15/11/2022	903,8700	0,40%	900,5300	904,7600	899,6900	31.478.739	73.040.850,44
14/11/2022	900,3000	0,28%	898,4200	901,1800	895,1900	15.788.324	48.946.360,02
11/11/2022	897,7800	-0,13%	907,3500	910,3800	894,9900	31.781.469	85.113.816,32
10/11/2022	898,9400	0,80%	888,4200	900,5500	886,5100	19.212.758	56.028.009,50
09/11/2022	891,8000	0,48%	886,9300	891,8100	880,7300	21.288.447	72.495.623,95
08/11/2022	887,5400	0,25%	888,9800	894,0800	884,1800	12.120.599	47.688.377,13
07/11/2022	885,3000	0,71%	877,8100	886,1600	877,8100	16.320.763	47.787.000,67
04/11/2022	879,1000	2,01%	862,3900	879,2100	862,3900	24.508.996	71.974.444,29
03/11/2022	861,7600	-1,40%	865,9100	867,7100	857,9000	12.860.429	47.165.260,92
02/11/2022	874,0400	0,67%	870,4100	874,2100	866,8300	12.791.938	43.138.397,40
01/11/2022	868,2500	-0,69%	875,4600	877,0300	865,4500	18.246.384	51.675.228,38
31/10/2022	874,2700	1,57%	862,6000	874,2800	862,6000	19.652.586	74.654.977,06
27/10/2022	860,7600	-0,23%	861,9800	863,4800	857,4700	11.096.745	40.663.940,02
26/10/2022	862,7600	-0,07%	865,2100	865,8700	859,3900	16.293.389	56.196.287,19
25/10/2022	863,3500	-0,33%	868,0600	868,0600	858,2800	15.795.468	57.298.248,07
24/10/2022	866,2500	1,32%	857,4600	867,6100	855,4000	16.145.091	50.060.453,56
21/10/2022	854,9900	0,02%	854,6500	854,9900	847,0600	11.844.291	41.147.560,52
20/10/2022	854,8000	0,78%	846,2600	854,8000	843,3300	14.720.135	45.145.530,30
19/10/2022	848,1700	-0,34%	848,6600	851,1700	843,6100	14.931.587	49.418.735,95
18/10/2022	851,0400	1,00%	846,8300	851,8700	845,7900	21.042.301	65.579.161,59
17/10/2022	842,6400	1,24%	832,9100	843,9900	832,8400	14.873.634	61.306.968,87
14/10/2022	832,3200	2,00%	825,7500	838,7100	825,7500	19.205.127	64.466.897,79
13/10/2022	816,0200	-0,19%	817,4300	825,9800	806,8700	12.393.110	46.407.715,92
12/10/2022	817,5500	1,06%	809,1100	820,0000	809,1100	17.614.499	49.967.254,00
11/10/2022	808,9800	-0,69%	813,1900	815,8200	808,9200	9.827.322	35.106.108,16
10/10/2022	814,6100	0,07%	811,1000	815,6200	804,4300	7.990.254	31.944.194,47
07/10/2022	814,0600	-0,32%	816,6300	821,6100	813,8300	12.569.681	41.910.591,85
06/10/2022	816,6800	-0,30%	822,4000	825,9200	816,6800	15.046.101	45.059.180,00
05/10/2022	819,1400	-0,48%	822,3900	824,4600	818,2200	12.490.826	43.939.998,64
04/10/2022	823,0900	2,35%	810,3500	823,8500	810,0000	18.624.298	50.364.961,72
03/10/2022	804,1900	1,42%	792,3600	804,7800	787,2300	11.834.867	36.808.693,87
30/9/2022	792,9000	0,56%	790,1200	796,1800	789,9800	20.589.694	69.081.081,81
29/9/2022	788,4600	-0,37%	791,9200	796,2400	788,3000	14.188.125	51.136.700,13
28/9/2022	791,4200	-0,88%	793,8800	798,1200	783,0600	20.742.440	65.954.095,70
27/9/2022	798,4100	0,72%	799,0100	805,3500	798,4100	19.593.446	60.951.783,40
26/9/2022	792,7300	-0,67%	795,0000	801,3300	783,9300	15.604.273	51.869.342,45
23/9/2022	798,1100	-2,39%	816,2500	819,5900	795,7600	23.298.214	59.875.589,80
22/9/2022	817,6100	-1,05%	818,2400	827,1200	817,3300	15.472.770	46.774.925,94
21/9/2022	826,3200	-0,90%	827,2200	829,8600	820,4000	18.369.869	42.167.320,31
20/9/2022	833,8600	0,06%	836,0900	842,0300	833,7900	14.064.927	41.078.057,72
19/9/2022	833,3600	-0,34%	831,3800	835,2500	827,2200	9.093.358	25.697.332,19
16/9/2022	836,1700	-0,36%	835,4400	838,4300	830,5800	36.974.599	113.669.244,04
15/9/2022	839,2300	0,31%	839,4100	847,7800	839,2300	22.073.747	58.591.556,16
14/9/2022	836,6300	-0,50%	832,8900	838,8500	832,5700	19.935.272	57.755.612,18
13/9/2022	840,8100	-1,07%	853,3000	854,3100	839,4000	21.564.864	56.577.527,65
12/9/2022	849,8900	0,95%	845,6300	854,4700	845,6300	15.963.991	49.590.017,83
09/9/2022	841,9100	1,93%	832,0700	846,0400	832,0700	31.219.628	68.559.434,57
08/9/2022	825,9600	0,42%	825,3200	831,6900	822,2100	23.456.781	61.775.205,51
07/9/2022	822,5100	-1,49%	828,3200	835,5500	818,7900	24.795.284	69.879.623,92
06/9/2022	834,9100	0,67%	834,0100	839,8700	828,1800	9.811.145	26.780.512,09
05/9/2022	829,3400	-1,83%	838,8200	838,8200	828,1300	26.605.821	69.012.002,13
02/9/2022	844,7800	0,19%	846,1400	851,1300	836,5800	24.546.183	67.274.453,28
01/9/2022	843,1700	-1,54%	850,5600	854,7100	842,7000	19.799.789	62.454.820,53
31/8/2022	856,3600	0,08%	855,6500	860,1500	854,2400	24.899.615	87.579.479,51
30/8/2022	855,7000	-1,45%	871,7900	879,2600	855,7000	17.833.858	51.942.808,27
29/8/2022	868,2500	-2,85%	887,5100	887,8700	864,4100	29.120.943	60.551.345,67
26/8/2022	893,7400	-0,27%	894,7800	895,7600	888,5700	9.925.984	32.815.990,89
25/8/2022	896,1200	0,42%	896,9000	900,9800	893,7500	17.266.777	57.535.418,43
24/8/2022	892,3700	0,10%	889,2200	892,9900	881,1800	31.871.404	61.585.312,50
23/8/2022	891,4600	-0,55%	894,6600	897,9900	891,0500	21.139.325	50.043.395,80
22/8/2022	896,4100	-0,31%	899,1400	899,1400	890,9800	26.990.872	59.010.864,00
19/8/2022	899,1600	0,17%	895,3900	902,3700	892,9700	27.832.072	83.549.298,86
18/8/2022	897,6300	0,36%	891,2600	897,8300	889,5900	20.515.293	49.057.964,25
17/8/2022	894,3700	0,13%	892,1500	896,0500	887,9200	27.202.514	54.745.214,13
16/8/2022	893,2300	1,65%	880,3100	893,2500	880,0200	43.817.995	80.179.488,41
12/8/2022	878,7600	-0,45%	881,1400	881,8300	873,6300	18.448.642	44.152.233,41
11/8/2022	882,7700	0,83%	880,4400	885,0100	876,4200	15.576.710	40.688.822,83
10/8/2022	875,4700	1,86%	858,1400	876,4600	858,1400	16.882.692	38.121.042,54
09/8/2022	859,5200	-0,09%	860,5100	865,0500	856,9200	14.619.644	33.067.765,55
08/8/2022	860,3200	1,31%	848,5300	860,6000	846,9400	17.257.452	38.465.331,38
05/8/2022	849,2300	-2,11%	868,0000	870,2200	847,6300	28.316.015	54.896.978,24
04/8/2022	867,5100	-0,31%	872,5300	876,5400	865,9500	27.397.936	54.708.868,52
03/8/2022	870,2400	0,05%	868,7600	872,5100	866,3700	41.903.459	71.348.409,10
02/8/2022	869,8200	0,70%	861,5600	869,9200	857,4000	28.738.267	57.429.088,39
01/8/2022	863,8100	1,50%	855,3000	868,9000	854,5600	31.722.891	58.469.331,84
29/7/2022	851,0500	1,37%	843,3700	851,2400	843,3700	20.452.396	50.470.495,28
28/7/2022	839,5200	0,56%	838,1500	842,1900	835,9200	19.572.974	41.037.051,10
27/7/2022	834,8500	0,67%	832,8800	835,6500	831,5000	19.387.023	38.074.913,30
26/7/2022	829,2600	0,04%	829,5000	831,1000	825,9500	11.554.408	33.590.691,07
25/7/2022	828,8900	-0,13%	830,1600	833,6500	826,3600	11.468.037	29.735.250,81
22/7/2022	829,9700	0,47%	827,6000	836,4900	824,2200	19.408.470	48.943.256,11
21/7/2022	826,1100	1,32%	817,0300	828,2200	816,8400	21.196.144	48.672.012,33
20/7/2022	815,3200	1,14%	811,3400	821,2200	810,9900	20.806.049	51.455.278,28
19/7/2022	806,1100	0,23%	803,4400	806,4200	797,9000	13.429.208	33.142.018,85
18/7/2022	804,2400	1,21%	798,1400	804,7800	798,1400	9.759.624	27.436.238,08
15/7/2022	794,6200	-0,22%	797,7700	801,3700	793,5400	11.471.153	33.736.091,41
14/7/2022	796,4100	-0,86%	804,4500	808,5900	790,4800	20.975.091	59.043.475,46
13/7/2022	803,2800	1,09%	796,0700	808,2000	794,2200	17.684.483	41.231.451,05
12/7/2022	794,6000	0,64%	786,6500	796,6300	783,5200	25.079.024	47.789.526,23
11/7/2022	789,5800	-1,57%	797,2100	799,2700	788,8800	21.814.920	39.125.082,27
08/7/2022	802,1600	0,87%	799,3100	805,6300	797,7000	66.999.077	83.502.085,24
07/7/2022	795,2400	2,06%	784,7400	798,5500	782,7600	39.729.237	72.208.067,73
06/7/2022	779,2000	-0,06%	787,1800	792,2200	779,2000	38.222.518	74.123.053,88
05/7/2022	779,6800	-3,21%	805,7500	808,4400	778,8400	35.691.961	79.999.075,69
04/7/2022	805,5500	-0,03%	806,3500	812,2300	801,5700	18.066.597	39.219.997,83
01/7/2022	805,7900	-0,57%	813,1000	817,1400	803,5800	19.463.223	55.201.859,34
30/6/2022	810,4200	-1,43%	820,2700	820,2700	810,0400	26.447.623	75.038.747,64
29/6/2022	822,1500	-0,21%	821,8700	827,3500	816,4600	17.002.461	66.050.604,87
28/6/2022	823,9200	0,09%	824,2100	829,8700	818,8600	13.922.029	46.715.415,29
27/6/2022	823,1800	-1,40%	839,5600	845,8200	821,3900	15.885.041	39.839.440,51
24/6/2022	834,8300	-0,17%	839,1300	843,5800	833,5400	25.637.067	63.524.900,50
23/6/2022	836,2300	-0,03%	836,2600	843,9100	833,5400	26.327.584	52.245.084,10
22/6/2022	836,4800	-0,50%	835,3900	837,8000	829,7700	21.750.465	49.538.255,52
21/6/2022	840,6900	1,07%	836,4600	846,2600	836,3000	19.380.930	54.423.360,85
20/6/2022	831,8100	0,78%	828,0400	835,3500	828,0400	12.392.690	39.870.241,45
17/6/2022	825,4100	1,24%	815,9200	834,7900	814,3700	79.732.291	169.422.143,75
16/6/2022	815,2700	-2,82%	837,4100	837,4100	813,6000	26.369.414	79.945.249,01
15/6/2022	838,9400	1,96%	825,3600	839,5400	825,3600	28.417.988	75.276.736,77
14/6/2022	822,8400	-4,60%	854,0500	854,0500	818,5600	39.226.529	114.295.513,25
10/6/2022	862,5500	-2,72%	879,1700	879,1700	859,6900	29.956.162	82.074.572,45
09/6/2022	886,6400	-0,80%	891,4900	897,9100	885,2800	14.654.917	58.212.898,68
08/6/2022	893,8200	0,23%	892,0800	896,0100	889,7700	16.811.637	61.601.403,08
07/6/2022	891,8100	-0,94%	897,6000	899,1700	887,7000	17.682.898	55.287.883,90
06/6/2022	900,2800	0,38%	897,4900	904,3000	897,4900	14.103.566	48.020.408,30
03/6/2022	896,8900	0,74%	892,5100	898,4300	892,5100	16.970.067	48.652.535,28
02/6/2022	890,2800	-1,08%	901,2300	901,9600	890,2800	25.292.019	67.130.576,16
01/6/2022	899,9700	1,04%	893,7200	903,8000	892,5500	31.750.177	91.333.247,83
31/5/2022	890,7000	-0,12%	891,7700	894,7400	886,2500	135.706.208	520.386.062,09
30/5/2022	891,8000	0,04%	895,2600	901,1700	890,4100	24.483.611	76.902.923,38
27/5/2022	891,4100	0,46%	891,7400	893,1900	888,0900	30.402.838	82.782.322,65
26/5/2022	887,3200	1,60%	876,7100	888,9900	876,3300	31.602.121	79.301.030,63
25/5/2022	873,3700	1,15%	864,5500	876,8200	864,5500	19.325.254	67.540.082,47
24/5/2022	863,4100	0,42%	859,4300	869,9600	857,4600	22.818.380	64.850.739,26
23/5/2022	859,7900	-0,03%	867,3800	871,9500	857,6200	28.963.857	80.613.518,69
20/5/2022	860,0600	1,04%	853,1300	861,8100	853,1300	29.028.419	80.455.888,85
19/5/2022	851,2000	-1,79%	858,0000	858,0000	838,3700	41.356.933	121.488.450,26
18/5/2022	866,7300	-0,12%	870,1300	871,0700	864,6100	27.212.764	83.515.404,99
17/5/2022	867,8000	0,98%	864,9800	871,3500	864,9800	31.451.855	88.880.532,83
16/5/2022	859,3800	-0,88%	866,2900	871,2600	855,2600	27.581.701	83.059.161,16
13/5/2022	867,0300	2,43%	851,9300	873,5500	851,9300	36.253.362	118.579.317,20
12/5/2022	846,4600	-1,88%	855,3400	859,4100	844,5300	42.659.029	100.854.110,04
11/5/2022	862,6600	0,21%	862,5400	877,2500	859,7100	34.065.795	85.068.138,94
10/5/2022	860,8500	0,19%	859,4900	873,3500	848,8400	36.159.773	102.638.971,95
09/5/2022	859,1800	-0,87%	862,2500	869,8500	855,9400	28.406.425	82.463.717,49
06/5/2022	866,7500	-2,44%	880,7500	880,7500	864,0500	38.724.741	111.514.483,02
05/5/2022	888,4700	-1,32%	908,5300	915,3700	888,4300	22.086.043	71.291.678,50
04/5/2022	900,3500	-0,01%	902,9300	904,0700	894,9800	17.850.305	60.766.126,08
03/5/2022	900,4500	-2,38%	920,7700	921,6300	892,4200	34.299.133	109.237.666,33
29/4/2022	922,4300	-0,29%	926,4800	931,1200	919,0500	22.484.216	77.113.146,03
28/4/2022	925,0700	0,71%	925,2300	932,9900	921,7500	18.696.074	71.069.108,97
27/4/2022	918,5600	-2,17%	932,0100	932,0100	913,7100	29.314.415	91.440.208,42
26/4/2022	938,9300	-1,13%	943,6500	951,0200	937,4900	30.799.624	110.427.067,91
21/4/2022	949,6800	0,96%	942,7400	951,9500	942,7400	43.582.171	121.088.667,42
20/4/2022	940,6900	1,54%	930,0500	944,3200	928,4700	42.010.369	184.308.857,47
19/4/2022	926,4100	0,81%	921,0000	927,9400	916,3200	22.336.642	100.782.835,23
14/4/2022	918,9600	-0,57%	925,2100	928,1200	918,1500	20.563.894	70.744.608,18
13/4/2022	924,2000	0,31%	920,4100	927,9900	919,5500	18.177.901	71.045.696,07
12/4/2022	921,3700	0,42%	907,7600	923,6600	906,8700	30.383.104	92.318.604,80
11/4/2022	917,5200	1,24%	907,7200	917,8900	904,6900	22.515.401	68.891.184,03
08/4/2022	906,2600	1,73%	894,6300	908,3500	894,6300	25.464.461	75.331.075,54
07/4/2022	890,8500	0,75%	886,8300	894,2000	885,6600	16.084.754	49.373.913,47
06/4/2022	884,2000	-0,95%	890,1800	891,8000	882,7400	21.893.716	65.008.159,75
05/4/2022	892,6800	-0,09%	895,8300	901,2900	890,5600	21.810.992	70.569.731,04
04/4/2022	893,4700	0,00%	888,5000	895,3100	886,3800	15.193.060	48.289.778,75

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.%