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
01/4/2022	890,7000	1,28%	878,0500	890,7000	878,0500	14.108.931	53.518.946,95
31/3/2022	879,4500	-0,59%	888,4400	893,0900	879,4500	23.111.213	73.137.351,02
30/3/2022	884,7000	-0,59%	886,0300	891,7400	877,5800	21.384.519	73.406.830,63
29/3/2022	889,9700	3,25%	868,1200	893,0600	868,1200	37.557.302	97.442.084,76
28/3/2022	861,9800	2,24%	847,9700	864,9500	847,9700	23.125.532	86.394.917,00
24/3/2022	843,1100	-1,38%	859,1800	859,8700	843,1100	17.645.016	61.184.538,02
23/3/2022	854,8800	-1,46%	869,4100	873,3400	848,2700	17.695.228	64.282.551,11
22/3/2022	867,5400	0,96%	864,1500	867,5400	859,5900	15.474.576	47.464.784,41
21/3/2022	859,3200	-0,41%	867,0300	870,2100	854,9000	15.900.461	43.078.294,49
18/3/2022	862,8600	0,09%	862,7900	863,7000	852,6500	40.748.981	123.708.964,50
17/3/2022	862,0900	-1,14%	878,2800	878,8200	855,3200	50.676.153	109.863.261,43
16/3/2022	871,9900	5,68%	831,3500	872,3200	831,3500	45.444.235	110.367.894,59
15/3/2022	825,1600	-0,59%	826,2000	831,9400	814,7700	26.663.876	65.488.632,61
14/3/2022	830,0200	0,25%	832,3400	849,7900	829,9900	31.688.182	62.334.054,58
11/3/2022	827,9600	3,05%	807,1500	836,8600	806,5500	53.586.767	102.698.493,99
10/3/2022	803,4700	-2,37%	825,2300	828,7900	802,2900	50.583.931	105.815.128,21
09/3/2022	822,9700	4,22%	797,9700	827,1100	797,9700	47.063.288	110.103.377,45
08/3/2022	789,6600	-3,90%	814,9500	814,9500	788,8300	75.513.741	155.324.597,41
04/3/2022	821,7400	-3,85%	846,5200	846,5200	815,9600	46.347.806	107.586.657,16
03/3/2022	854,6200	0,30%	856,6800	862,8000	849,5700	35.497.685	85.451.131,00
02/3/2022	852,1000	-1,66%	860,5800	862,1400	833,5600	84.851.502	174.650.171,41
01/3/2022	866,4800	-2,82%	889,7200	890,1000	859,2100	48.668.924	105.954.491,64
28/2/2022	891,5800	-3,85%	918,5800	918,5800	878,0800	75.162.960	176.066.726,97
25/2/2022	927,2500	4,38%	897,1800	930,1900	897,1800	48.850.031	121.499.750,15
24/2/2022	888,3100	-6,42%	940,1100	940,1100	882,7700	62.533.837	159.792.784,58
23/2/2022	949,2200	0,53%	944,7100	952,3300	943,7200	19.716.100	69.412.686,46
22/2/2022	944,1800	-0,54%	936,4800	946,2000	929,0800	28.107.657	78.105.520,00
21/2/2022	949,2600	-0,70%	959,0300	964,3300	946,4500	19.704.881	50.174.811,74
18/2/2022	955,9300	0,06%	954,3600	959,1300	950,8400	17.087.385	46.640.344,31
17/2/2022	955,3700	-0,85%	963,1600	963,5200	953,6800	18.316.275	54.735.697,91
16/2/2022	963,6000	0,18%	968,4400	973,2700	960,5500	39.583.606	92.661.141,51
15/2/2022	961,8500	1,17%	953,3100	965,5500	953,3100	29.506.992	94.776.145,86
14/2/2022	950,7000	-2,10%	959,6700	959,6700	935,8500	45.265.396	129.923.640,99
11/2/2022	971,0900	0,73%	961,8500	971,1900	955,9600	53.785.520	119.363.420,89
10/2/2022	964,0500	0,39%	962,3700	967,7800	957,9500	41.149.569	98.543.885,53
09/2/2022	960,3200	1,94%	953,3900	960,7400	950,3000	51.115.975	122.763.230,92
08/2/2022	942,0600	0,42%	939,1900	942,3700	931,9700	47.608.159	114.579.601,98
07/2/2022	938,0900	-0,73%	946,0000	947,3100	938,0900	30.648.864	79.810.700,73
04/2/2022	945,0000	-0,12%	947,5400	951,4400	940,8000	28.371.338	70.588.675,32
03/2/2022	946,1300	-0,90%	953,6100	954,6100	945,2400	21.209.767	48.611.942,35
02/2/2022	954,7200	0,72%	949,5700	955,8300	949,5700	23.237.029	62.258.653,34
01/2/2022	947,8800	1,19%	940,3900	949,7000	940,3900	38.257.890	88.190.155,31
31/1/2022	936,7700	1,34%	933,3200	939,9500	933,0800	38.373.543	82.176.293,59
28/1/2022	924,4200	-1,09%	932,0100	934,8300	918,1900	29.827.959	87.506.069,94
27/1/2022	934,5800	0,17%	927,3200	935,5400	924,3300	24.930.786	65.400.647,10
26/1/2022	932,9600	2,15%	920,2300	933,3400	920,2300	34.985.056	88.267.462,16
25/1/2022	913,3600	-0,16%	918,3900	923,0300	911,8300	31.791.605	73.813.146,33
24/1/2022	914,8400	-2,93%	940,8500	941,3300	912,8500	40.947.735	86.688.129,65
21/1/2022	942,4600	-1,58%	950,3100	951,3600	939,4200	50.178.594	100.426.448,45
20/1/2022	957,6000	0,63%	953,2300	959,5900	949,8000	31.221.194	80.510.535,15
19/1/2022	951,6500	0,74%	942,2700	952,4200	941,5600	22.904.388	61.237.647,85
18/1/2022	944,6400	-1,22%	952,3900	953,2200	942,6600	21.746.014	62.800.765,61
17/1/2022	956,2800	0,73%	951,6600	959,4400	951,6600	23.062.734	50.082.524,46
14/1/2022	949,3900	-0,67%	951,2000	951,4500	942,5900	40.921.167	82.245.278,36
13/1/2022	955,7600	0,57%	948,4800	960,8800	946,4500	54.239.021	112.456.642,20
12/1/2022	950,3800	1,69%	938,1300	952,3200	935,5400	45.282.771	123.830.523,86
11/1/2022	934,6100	1,76%	919,8500	934,8200	919,8500	50.459.495	114.273.886,94
10/1/2022	918,4100	1,32%	909,6700	923,9300	909,6700	49.138.537	97.606.261,73
07/1/2022	906,4800	0,09%	903,9100	908,4000	901,8600	30.226.904	70.330.514,29
05/1/2022	905,7000	-0,26%	907,0600	910,1600	903,5100	17.979.271	41.606.958,54
04/1/2022	908,0800	1,03%	902,7500	908,1200	902,0200	18.140.104	46.959.427,12
03/1/2022	898,8400	0,62%	895,5400	900,6600	895,1900	10.785.011	25.176.640,17
31/12/2021	893,3400	0,29%	891,9500	894,0400	890,8900	7.619.404	26.879.086,10
30/12/2021	890,7600	-0,32%	893,2500	895,1600	889,9000	11.750.566	32.202.742,13
29/12/2021	893,6100	0,49%	887,2100	895,5700	887,2100	12.155.543	35.629.640,62
28/12/2021	889,2900	0,38%	886,2300	892,0900	886,1800	13.601.084	42.028.959,77
27/12/2021	885,9100	-0,54%	888,5300	889,5400	884,8500	35.897.897	53.102.233,46
23/12/2021	890,7300	0,76%	883,4400	890,8800	883,4400	11.181.723	34.891.398,12
22/12/2021	884,0300	0,32%	880,5900	885,1500	880,5900	12.212.693	42.900.878,58
21/12/2021	881,1900	0,49%	880,2300	884,7800	879,2600	13.947.273	40.423.924,95
20/12/2021	876,9300	-1,19%	877,4000	877,4000	865,4900	16.525.796	40.965.802,24
17/12/2021	887,5000	-0,60%	892,3600	892,4200	883,5700	26.445.082	81.681.212,19
16/12/2021	892,8300	1,07%	888,3500	894,9000	887,8100	17.550.591	63.493.928,65
15/12/2021	883,3600	-0,23%	883,8900	889,1100	880,1700	12.894.783	40.009.748,29
14/12/2021	885,4000	-0,29%	888,4400	889,6100	879,6800	17.755.687	54.501.254,21
13/12/2021	887,9600	-1,19%	900,3500	904,3200	887,1400	12.576.528	41.766.554,75
10/12/2021	898,6300	0,04%	896,0500	900,3200	893,9000	10.267.297	35.603.012,18
09/12/2021	898,2900	0,60%	894,4200	898,2900	893,5900	14.907.955	43.992.085,73
08/12/2021	892,9200	0,12%	891,9400	896,5300	890,8100	15.207.505	49.082.712,14
07/12/2021	891,8400	1,54%	885,8900	893,2200	885,8800	20.518.962	50.455.203,46
06/12/2021	878,3400	-0,10%	878,8300	883,0800	874,4600	18.638.816	47.478.149,79
03/12/2021	879,2300	0,27%	878,7500	886,4900	878,7500	24.164.986	48.207.456,05
02/12/2021	876,8900	-0,04%	875,0600	879,8400	869,8500	13.150.844	45.257.411,94
01/12/2021	877,2400	1,10%	869,4800	878,3600	869,4800	24.359.344	59.909.239,69
30/11/2021	867,7100	-0,42%	865,2300	867,8200	857,8700	51.318.170	153.209.394,61
29/11/2021	871,3400	1,44%	864,0500	875,4800	863,9800	27.238.093	66.162.416,73
26/11/2021	858,9300	-4,45%	892,5100	892,5100	857,9200	55.997.809	118.665.848,23
25/11/2021	898,9700	1,06%	892,7100	899,1700	891,5800	9.645.370	36.051.607,16
24/11/2021	889,5800	-0,60%	892,4000	897,0800	888,0500	18.134.161	49.479.571,73
23/11/2021	894,9400	-1,81%	905,8500	905,8500	894,2600	27.797.986	77.680.088,03
22/11/2021	911,4300	-0,39%	913,2500	923,2700	909,0700	19.966.782	49.764.932,06
19/11/2021	915,0200	-0,87%	923,3000	926,2800	910,4700	26.563.250	71.728.173,81
18/11/2021	923,0700	0,57%	920,3000	927,6700	920,3000	23.435.606	68.021.798,74
17/11/2021	917,8700	0,87%	910,7400	918,8900	910,4900	31.073.378	77.144.729,17
16/11/2021	909,9900	-0,07%	911,5700	919,8000	909,7900	48.685.254	302.620.713,59
15/11/2021	910,6300	-0,36%	914,1300	914,4800	909,8800	15.201.093	60.344.307,15
12/11/2021	913,9400	-0,42%	918,6900	922,5200	913,9400	13.598.529	65.058.129,26
11/11/2021	917,8000	-0,03%	916,5900	918,2100	911,9000	19.800.533	68.041.168,77
10/11/2021	918,0600	-0,27%	920,9200	920,9200	913,1100	15.765.510	58.950.075,89
09/11/2021	920,5200	-0,08%	920,6600	924,3000	919,1900	16.793.799	75.733.566,12
08/11/2021	921,2600	1,59%	908,4600	922,1500	905,1000	20.831.130	77.458.903,26
05/11/2021	906,8500	-0,19%	909,6200	910,2900	899,0300	19.437.002	61.550.965,18
04/11/2021	908,6200	0,06%	908,7300	912,3400	907,2200	16.498.382	53.831.923,71
03/11/2021	908,1200	0,40%	905,5300	911,7800	905,5300	23.670.494	57.477.178,55
02/11/2021	904,4700	-0,08%	904,6700	906,3100	902,5900	25.031.879	55.588.537,94
01/11/2021	905,1600	0,79%	901,4000	910,4100	901,4000	17.330.495	53.772.400,67
29/10/2021	898,0600	-0,94%	906,8100	907,0200	894,5800	33.396.861	101.501.927,33
27/10/2021	906,5700	0,50%	902,8900	907,1400	901,5800	18.239.597	49.094.101,51
26/10/2021	902,0900	0,10%	903,3900	906,3100	901,3300	18.643.209	46.794.963,38
25/10/2021	901,1500	-0,43%	908,8100	908,8100	899,6200	49.976.255	57.153.080,46
22/10/2021	905,0400	-0,05%	906,6400	911,4600	905,0400	22.051.239	54.650.459,52
21/10/2021	905,5300	-0,29%	908,4400	908,4400	902,5800	23.227.595	69.348.390,14
20/10/2021	908,1300	1,02%	899,7200	908,1800	899,4100	37.867.821	96.180.271,24
19/10/2021	898,9600	0,86%	890,9700	898,9600	890,4700	20.632.893	50.370.473,60
18/10/2021	891,3000	-0,38%	894,0300	899,0300	889,9200	28.838.576	65.209.040,13
15/10/2021	894,7400	0,69%	891,1200	894,9600	889,3900	19.891.977	60.663.770,72
14/10/2021	888,5900	0,51%	886,0100	891,0000	884,7200	10.464.063	28.326.967,54
13/10/2021	884,1100	-0,73%	890,0300	895,7900	883,7600	15.142.548	45.596.370,33
12/10/2021	890,6100	0,74%	880,1100	890,6100	879,6000	21.681.855	48.858.622,33
11/10/2021	884,0500	-0,96%	891,3200	891,4700	883,5100	12.733.928	33.994.432,63
08/10/2021	892,6000	0,39%	889,4900	896,0700	886,8900	26.337.507	64.885.308,79
07/10/2021	889,0900	1,45%	879,6400	891,2500	879,6400	41.752.144	74.843.182,93
06/10/2021	876,3700	-0,65%	880,2300	880,5800	873,1200	18.160.876	64.083.346,49
05/10/2021	882,1000	1,17%	869,2700	882,1800	868,8600	13.216.178	43.408.637,03
04/10/2021	871,8800	0,09%	869,8400	876,9800	868,7100	12.171.822	40.445.201,60
01/10/2021	871,0600	0,66%	860,4500	872,5200	853,8700	14.375.074	49.478.308,18
30/9/2021	865,3400	-0,12%	868,7700	873,1700	861,5800	27.597.186	70.133.841,43
29/9/2021	866,3500	0,73%	859,8500	867,1600	854,8600	17.020.003	49.863.124,91
28/9/2021	860,0300	-1,76%	874,4100	874,7400	860,0300	15.966.958	47.629.965,18
27/9/2021	875,4300	0,27%	871,7100	879,5700	871,7100	19.048.274	49.594.573,64
24/9/2021	873,1000	-1,54%	882,0800	882,0800	866,5200	33.055.331	95.529.514,00
23/9/2021	886,7200	-0,85%	897,6900	902,6600	884,0300	22.793.831	91.930.940,98
22/9/2021	894,3000	0,00%	895,3300	897,6700	891,5400	15.940.176	58.212.365,30
21/9/2021	894,3300	0,25%	892,7200	898,2500	887,5600	33.696.736	76.885.003,70
20/9/2021	892,1300	-2,27%	902,3400	902,3400	886,0700	30.245.644	74.483.405,18
17/9/2021	912,8100	0,40%	911,1000	913,5600	905,2400	55.800.572	124.714.907,28
16/9/2021	909,1600	0,56%	905,8400	909,4500	905,8400	18.455.492	50.804.343,39
15/9/2021	904,1000	-0,30%	906,6400	907,4800	901,9100	18.775.822	44.045.807,02
14/9/2021	906,8100	0,16%	905,8600	907,0800	900,1300	20.749.031	54.859.223,29
13/9/2021	905,3700	0,47%	904,7100	910,2500	903,2900	19.361.365	59.922.223,24
10/9/2021	901,1300	0,21%	898,7600	904,6300	897,2700	25.387.088	53.239.719,49
09/9/2021	899,2200	-0,69%	904,0500	904,1400	892,6200	48.311.706	77.390.389,13
08/9/2021	905,4800	-0,42%	905,6500	905,6500	894,8300	23.292.553	58.882.312,77
07/9/2021	909,2900	-0,69%	915,5800	917,6200	909,2600	14.749.439	35.245.515,54
06/9/2021	915,6200	0,06%	916,6400	920,6100	910,2100	16.471.099	34.306.190,45
03/9/2021	915,0500	-0,22%	916,3400	919,7400	912,9800	20.293.448	40.648.608,36
02/9/2021	917,0600	-0,11%	920,4000	921,3000	913,1200	15.229.565	44.159.473,40
01/9/2021	918,0600	-0,55%	926,4500	928,8700	918,0600	44.761.275	73.524.971,07
31/8/2021	923,1500	-0,66%	929,7600	931,9400	920,7500	44.878.862	96.054.206,84
30/8/2021	929,2600	1,63%	915,2900	929,2600	915,2900	30.034.931	59.107.619,63
27/8/2021	914,3900	-0,15%	914,7700	915,9600	912,8200	12.659.881	31.439.076,03
26/8/2021	915,7500	0,14%	913,8900	916,4200	911,8300	17.868.250	40.819.312,02
25/8/2021	914,4300	0,76%	907,9300	915,4600	907,3400	23.172.750	53.830.355,26
24/8/2021	907,5600	1,13%	899,2400	911,1700	899,2400	20.287.748	53.726.490,66
23/8/2021	897,4400	1,62%	886,6900	899,0000	886,6900	18.233.126	36.029.766,30
20/8/2021	883,1100	0,13%	880,0100	886,4700	878,9500	16.136.549	33.803.973,78
19/8/2021	881,9500	-1,85%	894,0900	894,0900	878,3300	17.029.875	40.543.073,14
18/8/2021	898,5800	-0,14%	900,6500	902,2600	896,5900	11.934.334	30.413.653,55
17/8/2021	899,8800	0,11%	899,0900	901,7900	895,3100	23.183.904	38.910.764,95
16/8/2021	898,9000	0,40%	893,9700	899,0700	889,9800	13.755.127	26.498.391,25
13/8/2021	895,2900	0,15%	893,1200	897,0600	892,6000	18.713.224	31.288.909,06
12/8/2021	893,9800	-0,68%	899,4100	902,7900	893,2600	15.503.682	24.703.911,38
11/8/2021	900,1000	0,33%	897,6100	900,4400	896,3000	27.852.300	38.401.581,48
10/8/2021	897,1500	0,46%	891,7100	897,6800	891,7100	16.698.293	42.400.042,72
09/8/2021	893,0700	-0,04%	890,5600	895,4200	887,1500	15.632.373	30.801.194,06
06/8/2021	893,4700	-1,09%	902,0600	902,7100	890,3400	14.648.820	33.625.729,28
05/8/2021	903,3300	0,85%	898,2100	904,6700	898,2100	24.246.762	55.063.562,23
04/8/2021	895,7100	0,06%	895,9900	899,5900	895,2900	25.147.994	41.195.512,96
03/8/2021	895,1900	-0,25%	896,6200	901,1900	893,3500	24.092.580	50.055.677,25
02/8/2021	897,4500	1,03%	889,8500	898,0200	889,8500	21.538.769	45.479.413,81
30/7/2021	888,2600	0,63%	884,3500	888,2600	880,4100	31.541.598	66.201.299,55
29/7/2021	882,7400	0,54%	878,3000	884,9600	878,0700	17.958.721	39.844.508,29
28/7/2021	877,9900	0,19%	876,1900	881,5200	872,2400	14.915.344	40.402.274,06
27/7/2021	876,3500	0,74%	868,7000	877,2500	866,5100	15.841.080	44.316.183,26
26/7/2021	869,9000	0,63%	864,5200	870,1300	860,1300	9.474.063	34.132.587,15
23/7/2021	864,4400	0,74%	859,5900	864,8200	859,5900	12.565.233	29.230.232,17
22/7/2021	858,1300	0,46%	857,1900	862,1800	854,6700	11.503.372	29.964.839,74
21/7/2021	854,2200	1,83%	840,8200	854,4300	840,8200	16.800.471	41.573.849,60
20/7/2021	838,8300	0,68%	837,3900	842,8000	834,5100	21.150.235	47.243.095,34
19/7/2021	833,1600	-3,88%	864,7800	864,7800	830,0700	45.991.874	83.615.326,70
16/7/2021	866,8100	0,35%	864,3500	870,1000	863,9600	14.027.927	37.292.071,35
15/7/2021	863,7800	-0,84%	868,7400	870,7900	862,1700	22.733.987	45.419.562,92
14/7/2021	871,0700	0,16%	868,6700	873,4300	865,0600	85.999.815	113.900.112,79
13/7/2021	869,7200	-0,47%	873,1200	874,3400	866,9700	238.908.705	315.194.634,09
12/7/2021	873,8700	-0,04%	875,7600	885,5200	873,0400	74.495.347	108.839.908,98
09/7/2021	874,2500	1,72%	858,4700	875,2300	858,4700	46.829.275	78.917.358,48
08/7/2021	859,4600	-2,02%	874,2700	874,2700	856,7300	21.082.385	56.284.079,29
07/7/2021	877,2200	-0,15%	879,3400	883,6600	876,9100	15.509.536	40.152.953,79
06/7/2021	878,5500	0,18%	876,0700	878,9000	870,5100	40.894.207	67.121.402,01
05/7/2021	876,9600	-1,09%	885,4200	886,1100	875,4300	13.910.595	35.326.555,92
02/7/2021	886,6600	-0,17%	889,3800	892,8700	884,5100	20.472.420	42.887.550,99
01/7/2021	888,1300	0,37%	889,0100	891,8600	887,4800	25.295.046	54.361.637,74
30/6/2021	884,8900	-0,97%	894,2000	895,4400	883,9600	35.787.764	77.429.857,72
29/6/2021	893,6000	-1,08%	901,9700	904,1300	891,7600	24.351.425	53.439.442,73
28/6/2021	903,3400	-0,49%	910,4300	910,7800	901,7500	16.086.158	34.453.987,28
25/6/2021	907,7600	-0,23%	909,2100	909,3000	903,3600	18.805.305	,00
24/6/2021	909,8400	-0,05%	909,6600	912,7800	908,0100	23.966.634	,00
23/6/2021	910,3400	0,25%	909,3000	914,8700	909,3000	18.458.552	,00
22/6/2021	908,1000	0,28%	906,0400	912,0300	905,1900	30.127.402	,00
18/6/2021	905,5500	-1,01%	914,6900	915,8400	905,4900	35.711.524	,00
17/6/2021	914,7700	0,35%	912,7600	916,4300	909,4500	46.159.017	,00
16/6/2021	911,6000	-0,92%	920,0500	920,0500	911,0200	24.065.801	,00
15/6/2021	920,0300	-0,78%	926,3100	927,5600	918,7100	26.262.435	,00
14/6/2021	927,2900	0,16%	927,2300	928,2900	922,3000	27.885.002	,00
11/6/2021	925,8300	0,17%	924,3100	926,3200	923,6200	40.240.248	,00
10/6/2021	924,3000	1,20%	911,3200	924,5400	911,3200	45.040.892	,00
09/6/2021	913,3400	-0,02%	912,4000	915,0800	910,1600	38.729.544	,00
08/6/2021	913,4800	1,27%	900,7300	913,7800	900,7300	27.714.700	,00
07/6/2021	902,0200	0,05%	901,8700	907,0500	901,1700	21.772.325	,00
04/6/2021	901,6000	0,74%	895,8400	903,1500	894,1400	30.764.501	,00
03/6/2021	894,9400	-0,62%	897,6600	899,8500	892,5100	20.176.492	,00
02/6/2021	900,4900	0,71%	894,6600	902,2600	894,6600	50.298.239	,00
01/6/2021	894,1300	-0,08%	897,4800	898,6500	890,9400	41.474.554	,00
31/5/2021	894,8500	0,82%	889,9300	894,9000	889,9300	20.195.829	,00
28/5/2021	887,6000	0,48%	885,5100	892,5000	885,5100	51.146.206	,00
27/5/2021	883,3900	1,12%	874,2400	887,9100	873,0000	263.321.063	,00
26/5/2021	873,6100	0,63%	871,7000	878,4400	869,8100	40.499.234	,00
25/5/2021	868,1100	-1,38%	881,3900	883,1700	868,0200	50.876.982	,00
24/5/2021	880,2600	1,46%	869,1900	881,0100	869,1900	73.148.662	,00
21/5/2021	867,5600	-2,35%	891,6700	892,6900	852,5400	152.076.456	,00
20/5/2021	888,4100	0,84%	881,8200	890,3500	874,9200	42.929.682	,00
19/5/2021	881,0400	-2,18%	894,9600	896,0100	879,1500	39.485.843	,00
18/5/2021	900,6500	-0,31%	906,8200	910,2800	900,6500	32.113.538	,00
17/5/2021	903,4800	-0,40%	907,7500	914,2300	902,7300	46.280.022	,00
14/5/2021	907,0800	0,85%	903,4400	907,4200	897,8600	52.905.914	,00
13/5/2021	899,4200	0,53%	884,7900	903,6700	880,0300	43.745.451	,00
12/5/2021	894,7000	-0,15%	896,0900	901,8800	890,7600	49.401.811	,00
11/5/2021	896,0400	-1,11%	896,3900	896,3900	886,5800	43.938.977	,00
10/5/2021	906,0700	1,01%	901,2500	912,6800	900,8900	47.466.412	,00
07/5/2021	897,0100	-1,45%	910,1100	911,6700	891,8500	133.139.616	,00
06/5/2021	910,2100	-0,13%	911,0900	917,3000	908,1400	48.245.141	,00
05/5/2021	911,4200	0,12%	913,7600	914,7100	908,4400	32.231.746	,00
29/4/2021	910,3700	0,00%	912,5300	919,0500	910,3700	29.829.779	,00
28/4/2021	910,3700	0,77%	904,3600	910,7100	897,3500	29.634.980	,00
27/4/2021	903,4400	-1,06%	914,6200	918,9500	903,4400	32.130.800	,00
26/4/2021	913,1200	1,51%	906,6100	919,2100	906,6100	38.720.707	,00
23/4/2021	899,5800	0,65%	894,7600	899,5800	890,8900	37.879.664	,00
22/4/2021	893,7600	2,09%	878,4300	896,8200	878,4300	43.895.168	,00
21/4/2021	875,4400	-0,15%	876,7400	881,0500	870,3900	37.356.781	,00
20/4/2021	876,7600	0,11%	874,2900	883,0900	869,5000	39.734.921	,00
19/4/2021	875,7600	-2,54%	895,3600	896,2900	873,3400	35.201.532	,00
16/4/2021	898,6300	-0,74%	904,1000	907,7400	897,4700	30.090.289	,00
15/4/2021	905,3100	0,36%	904,0400	907,0500	902,5200	48.489.512	,00
14/4/2021	902,0400	0,24%	899,5800	902,9000	895,1300	47.709.152	,00
13/4/2021	899,9000	0,26%	900,1500	903,2200	894,7300	44.045.834	,00
12/4/2021	897,5500	0,66%	894,2600	903,4500	893,6200	53.505.564	,00
09/4/2021	891,6900	0,78%	883,1800	891,6900	882,7300	43.377.108	,00
08/4/2021	884,7700	0,37%	881,4400	886,1500	880,9800	49.384.950	,00
07/4/2021	881,4900	0,51%	879,0000	884,5000	875,9100	62.454.039	,00
06/4/2021	877,0400	0,21%	879,0700	885,9200	876,2600	56.768.707	,00
01/4/2021	875,2200	1,18%	866,8900	876,6000	866,8900	40.157.487	,00
31/3/2021	865,0500	-0,98%	873,2300	874,5500	863,4400	34.576.099	,00
30/3/2021	873,6200	1,25%	865,8000	873,6200	862,0500	40.015.927	,00
29/3/2021	862,8300	1,29%	855,4800	870,0600	855,4800	39.848.962	,00
26/3/2021	851,8200	1,76%	840,3000	853,6300	840,1000	40.857.752	,00
24/3/2021	837,0900	0,63%	830,5900	838,6100	829,3300	38.926.063	,00
23/3/2021	831,8600	-0,02%	831,2200	836,6500	823,7300	79.738.080	,00
22/3/2021	832,0600	-0,12%	829,6900	835,6500	826,8700	60.437.408	,00
19/3/2021	833,0700	-1,36%	842,0500	842,0500	830,7800	112.178.261	,00
18/3/2021	844,5600	-1,47%	860,1100	862,3600	840,1800	80.861.266	,00
17/3/2021	857,1900	-0,36%	860,7200	861,2900	855,9800	33.289.533	,00
16/3/2021	860,2600	1,23%	855,3200	860,7200	851,9500	48.805.915	,00
12/3/2021	849,8100	-0,03%	849,4100	850,9800	843,4300	38.965.137	,00
11/3/2021	850,0700	1,06%	844,4600	850,5800	843,4000	38.627.752	,00
10/3/2021	841,1200	0,42%	838,9700	843,3300	833,2900	31.638.247	,00
09/3/2021	837,6100	1,28%	829,1800	840,7400	828,7300	26.093.590	,00
08/3/2021	827,0600	0,25%	825,7900	833,0000	824,6700	22.986.417	,00
05/3/2021	825,0200	0,95%	814,2200	825,2300	811,8500	31.608.441	,00
04/3/2021	817,2400	0,26%	812,8000	819,3600	809,2600	27.833.601	,00
03/3/2021	815,1000	-0,24%	819,1700	827,6800	815,0300	47.576.869	,00
02/3/2021	817,0300	1,80%	803,7000	818,0700	801,7700	43.652.196	,00
01/3/2021	802,6000	1,29%	795,9900	810,6400	795,9900	33.897.126	,00
26/2/2021	792,3800	0,63%	777,8800	792,7100	777,5700	37.327.348	,00
25/2/2021	787,4300	1,63%	778,9900	788,0700	778,9700	27.530.323	,00
24/2/2021	774,8000	0,17%	774,9100	786,1400	773,6600	21.687.395	,00
23/2/2021	773,5200	-1,08%	784,9800	788,9400	772,4000	25.700.826	,00
22/2/2021	781,9900	0,07%	779,2400	788,7500	775,3500	19.965.471	,00
19/2/2021	781,4200	-0,10%	782,9400	790,0000	781,1100	21.497.522	,00
18/2/2021	782,2300	-0,83%	790,2200	795,0700	782,2300	25.010.428	,00
17/2/2021	788,7500	-0,90%	792,0000	796,5800	785,3100	26.213.787	,00
16/2/2021	795,9100	-0,06%	799,1600	803,9400	794,4800	21.808.916	,00
15/2/2021	796,3800	2,61%	779,0400	797,2300	779,0400	30.915.755	,00
12/2/2021	776,0900	0,22%	773,9700	778,7700	772,8600	19.904.420	,00
11/2/2021	774,3800	1,51%	762,9700	779,4000	762,9700	31.087.822	,00
10/2/2021	762,8300	0,79%	756,5100	766,5100	753,9700	29.476.146	,00
09/2/2021	756,8800	-2,72%	776,3700	776,3700	756,8800	25.736.854	,00
08/2/2021	778,0100	1,75%	767,9100	781,0500	767,9100	21.620.992	,00
05/2/2021	764,6000	0,50%	762,6100	770,5800	762,0500	19.143.227	,00
04/2/2021	760,7800	-0,46%	763,7300	766,2300	756,9000	12.652.669	,00
03/2/2021	764,3300	0,49%	765,7900	767,7500	759,0500	22.420.393	,00
02/2/2021	760,5900	1,45%	753,4200	769,9100	753,4200	26.957.189	,00
01/2/2021	749,7300	0,04%	749,5000	755,5300	744,4800	17.832.341	,00
29/1/2021	749,4600	-0,64%	749,3600	757,6500	742,2400	29.277.885	,00
28/1/2021	754,2500	1,45%	738,5500	756,0100	726,0200	61.678.281	,00
27/1/2021	743,4900	-2,77%	762,5400	769,5900	740,6100	41.795.578	,00
26/1/2021	764,7000	0,34%	762,7300	772,5700	761,7000	23.469.400	,00
25/1/2021	762,1300	-2,16%	779,2200	779,8500	755,6100	41.110.709	,00
22/1/2021	778,9800	-2,23%	792,7200	792,7200	774,2400	31.900.761	,00
21/1/2021	796,7700	-0,50%	805,2700	808,8400	795,9900	23.864.903	,00
20/1/2021	800,7600	0,00%	802,0800	806,7400	796,1200	24.527.639	,00

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.%