Συνεχης ενημερωση

FTSE ΧΑ ΑΣΦΑΛΕΙΕΣ (ΔΑΣ)

2.957,99

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
01/2/2022	2344,5600	0,34%	2344,5600	2384,3000	2320,7100	9.524	56.382,08
31/1/2022	2336,6100	0,34%	2392,2400	2408,1400	2328,6600	19.996	119.340,36
28/1/2022	2328,6600	-2,66%	2416,0900	2416,0900	2288,9200	32.099	191.215,12
27/1/2022	2392,2400	4,15%	2304,8200	2424,0300	2273,0300	12.496	72.816,54
26/1/2022	2296,8700	2,85%	2296,8700	2320,7100	2265,0800	10.534	60.898,60
25/1/2022	2233,2900	-1,06%	2288,9200	2288,9200	2233,2900	7.164	40.837,48
24/1/2022	2257,1300	-2,07%	2296,8700	2304,8200	2233,2900	6.715	38.735,60
21/1/2022	2304,8200	-1,69%	2336,6100	2352,5000	2304,8200	11.186	65.603,58
20/1/2022	2344,5600	-0,67%	2416,0900	2416,0900	2320,7100	11.123	65.629,70
19/1/2022	2360,4500	1,37%	2384,3000	2384,3000	2312,7700	12.178	71.747,02
18/1/2022	2328,6600	1,03%	2288,9200	2352,5000	2265,0800	12.045	69.841,90
17/1/2022	2304,8200	-0,68%	2304,8200	2384,3000	2304,8200	18.175	107.239,56
14/1/2022	2320,7100	-1,02%	2328,6600	2344,5600	2296,8700	71.942	418.134,54
13/1/2022	2344,5600	0,68%	2312,7700	2384,3000	2265,0800	24.068	141.059,40
12/1/2022	2328,6600	-0,34%	2352,5000	2392,2400	2296,8700	33.436	195.813,56
11/1/2022	2336,6100	6,14%	2217,3900	2416,0900	2217,3900	49.961	290.155,42
10/1/2022	2201,5000	4,53%	2114,0700	2209,4500	2106,1300	38.111	207.213,22
07/1/2022	2106,1300	0,38%	2106,1300	2122,0200	2066,3900	25.041	132.037,18
05/1/2022	2098,1800	2,72%	2050,4900	2098,1800	2034,6000	37.108	192.480,90
04/1/2022	2042,5500	1,18%	2042,5500	2042,5500	2010,7600	20.314	103.809,46
03/1/2022	2018,7000	1,20%	2018,7000	2050,4900	1994,8600	14.301	72.669,42
31/12/2021	1994,8600	0,00%	2026,6500	2026,6500	1978,9700	9.220	46.465,76
30/12/2021	1994,8600	-0,40%	2026,6500	2026,6500	1978,9700	19.469	97.697,60
29/12/2021	2002,8100	1,00%	2058,4400	2058,4400	1986,9100	12.380	62.630,80
28/12/2021	1982,9400	0,20%	2002,8100	2034,6000	1974,9900	22.601	113.580,38
27/12/2021	1978,9700	-0,20%	1986,9100	2002,8100	1971,0200	68.157	340.890,81
23/12/2021	1982,9400	1,63%	1955,1200	1986,9100	1907,4400	57.820	285.908,86
22/12/2021	1951,1500	4,03%	1923,3300	1955,1200	1863,7200	27.594	133.245,83
21/12/2021	1875,6500	-0,84%	1859,7500	1903,4600	1859,7500	11.901	56.441,24
20/12/2021	1891,5400	-1,04%	1931,2800	1931,2800	1867,7000	10.472	49.846,42
17/12/2021	1911,4100	0,45%	1908,5300	1914,2900	1879,7500	23.805	113.118,89
16/12/2021	1902,7800	0,62%	1905,4000	1911,1500	1876,8700	11.733	55.107,74
15/12/2021	1891,0100	-0,76%	1913,2600	1913,2600	1886,0200	8.505	39.920,48
14/12/2021	1905,4000	-0,57%	1930,7900	1930,7900	1877,1300	8.610	40.879,44
13/12/2021	1916,4000	-0,15%	1948,0600	1948,0600	1899,1300	5.595	26.784,20
10/12/2021	1919,2800	0,15%	1919,2800	1922,1500	1899,1300	5.698	27.258,28
09/12/2021	1916,4000	-0,14%	1924,7800	1924,7800	1916,4000	6.732	31.982,08
08/12/2021	1919,0200	-0,01%	1913,5200	1919,0200	1896,2500	7.308	34.170,95
07/12/2021	1919,2800	0,30%	1942,3000	1942,3000	1910,6400	5.063	24.358,53
06/12/2021	1913,5200	-0,72%	1921,6400	1921,6400	1902,0100	6.402	30.335,58
03/12/2021	1927,4000	0,27%	1930,0200	1953,0500	1911,4100	5.677	26.239,11
02/12/2021	1922,1500	0,30%	1945,1800	1945,1800	1885,5100	5.474	25.364,56
01/12/2021	1916,4000	0,92%	1944,9200	1944,9200	1902,0100	7.481	35.320,33
30/11/2021	1898,8700	-0,91%	1930,7900	1930,7900	1884,7400	7.474	33.496,49
29/11/2021	1916,4000	1,61%	1923,4300	1933,1600	1883,1400	8.111	37.890,12
26/11/2021	1886,0200	-2,61%	1893,3700	1911,6700	1880,0100	11.325	50.051,46
25/11/2021	1936,5400	1,19%	1939,6800	1939,6800	1931,0400	7.410	36.018,20
24/11/2021	1913,7800	0,19%	1947,5500	1947,5500	1901,5000	8.775	40.343,75
23/11/2021	1910,1300	-1,06%	1947,8000	1947,8000	1899,3900	9.573	43.267,10
22/11/2021	1930,5300	-1,11%	1966,6700	1966,6700	1930,5300	10.061	47.222,11
19/11/2021	1952,2800	0,00%	1966,6700	1966,6700	1944,1600	11.288	52.626,55
18/11/2021	1952,2800	-0,55%	1951,5100	1957,2700	1943,6400	11.444	52.788,88
17/11/2021	1963,0200	1,41%	1961,4200	1963,0200	1941,2800	20.397	90.482,51
16/11/2021	1935,7800	-0,88%	1955,9200	1955,9200	1924,2700	7.197	34.783,41
15/11/2021	1953,0500	-0,28%	1955,6700	1958,5500	1947,2900	9.060	44.235,72
12/11/2021	1958,5500	0,85%	1947,8000	1958,8000	1933,4100	8.891	42.378,59
11/11/2021	1942,0500	-0,42%	1935,7800	1947,8000	1935,7800	6.895	33.498,38
10/11/2021	1950,1700	0,00%	1947,2900	1950,1700	1936,5400	10.307	48.070,93
09/11/2021	1950,1700	0,15%	1955,9200	1956,1800	1939,9300	13.242	60.130,26
08/11/2021	1947,2900	1,18%	1953,3000	1953,3000	1910,1300	7.752	36.516,71
05/11/2021	1924,5200	-0,59%	1953,3000	1953,3000	1924,5200	6.954	33.769,76
04/11/2021	1936,0300	-0,16%	1950,6800	1950,6800	1919,0200	8.675	41.924,85
03/11/2021	1939,1700	-0,30%	1950,6800	1950,6800	1933,4100	8.573	41.583,05
02/11/2021	1944,9200	0,64%	1961,4200	1961,4200	1924,0100	9.184	43.875,28
01/11/2021	1932,6400	1,22%	1952,5300	1952,5300	1915,1200	10.016	47.140,59
29/10/2021	1909,3600	-0,75%	1949,6600	1952,5300	1909,3600	10.455	49.940,93
27/10/2021	1923,7500	-0,15%	1958,2900	1958,2900	1923,7500	6.832	32.760,16
26/10/2021	1926,6300	0,16%	1960,9100	1960,9100	1909,6200	7.273	34.658,09
25/10/2021	1923,5000	-0,59%	1932,1300	1946,5200	1923,5000	8.144	39.065,12
22/10/2021	1935,0100	0,70%	1941,7900	1943,6400	1913,0100	10.050	47.569,35
21/10/2021	1921,6400	0,46%	1930,0200	1935,7800	1916,4000	10.653	49.338,64
20/10/2021	1912,7500	1,70%	1903,8600	1923,5000	1889,4700	17.736	79.042,50
19/10/2021	1880,8400	0,45%	1889,7300	1898,1100	1880,8400	13.149	59.361,60
18/10/2021	1872,4600	-0,32%	1887,1100	1887,1100	1864,0800	10.460	46.836,96
15/10/2021	1878,4700	0,43%	1875,5900	1886,3400	1864,5900	11.543	52.023,41
14/10/2021	1870,3500	0,48%	1884,4800	1884,4800	1853,3400	9.324	41.845,68
13/10/2021	1861,4600	0,27%	1859,3500	1861,4600	1850,7200	7.982	36.547,36
12/10/2021	1856,4700	0,30%	1876,8700	1876,8700	1830,3100	10.207	45.769,16
11/10/2021	1850,9700	-0,14%	1888,3900	1888,3900	1845,4700	6.601	29.835,85
08/10/2021	1853,5900	-1,23%	1865,1100	1891,0100	1850,7200	8.807	40.513,07
07/10/2021	1876,6200	1,10%	1864,8500	1881,6100	1864,8500	8.254	37.991,18
06/10/2021	1856,2200	-0,13%	1847,0700	1884,7400	1808,0600	12.652	55.263,95
05/10/2021	1858,5800	0,47%	1884,4800	1884,4800	1832,4200	10.921	49.576,85
04/10/2021	1849,9500	-2,71%	1889,9900	1889,9900	1829,8000	14.378	63.852,45
01/10/2021	1901,5000	0,71%	1873,7400	1904,6300	1870,8600	18.272	83.585,58
30/9/2021	1888,1300	-2,34%	1921,9000	1927,6600	1870,8600	9.752	45.743,27
29/9/2021	1933,4100	-2,30%	1987,5800	1987,5800	1915,6300	11.425	55.421,23
28/9/2021	1978,9500	-0,43%	1981,8300	1993,3400	1978,9500	6.459	32.338,46
27/9/2021	1987,5800	0,00%	1981,8300	1993,3400	1967,4400	6.404	31.985,18
24/9/2021	1987,5800	-0,05%	1985,9800	1988,6100	1963,4700	11.711	56.434,94
23/9/2021	1988,6100	-0,78%	2010,0900	2010,0900	1977,0900	11.079	54.471,02
22/9/2021	2004,3400	0,13%	1984,4500	2007,4700	1984,4500	14.731	73.245,46
21/9/2021	2001,7200	0,71%	2004,8500	2004,8500	1968,7100	16.164	74.046,24
20/9/2021	1987,5800	-0,94%	1992,0600	2023,7200	1981,8300	17.381	86.247,23
17/9/2021	2006,4500	0,24%	1995,9600	2009,5800	1995,9600	12.451	61.126,68
16/9/2021	2001,7200	-0,24%	2012,2100	2012,2100	1994,9400	11.790	55.868,82
15/9/2021	2006,4500	0,62%	1991,2900	2006,4500	1966,6700	15.853	76.048,68
14/9/2021	1994,1700	-0,26%	1994,6800	1994,6800	1948,8900	15.221	71.703,07
13/9/2021	1999,4100	-0,56%	2022,1800	2022,1800	1973,2600	16.104	78.447,51
10/9/2021	2010,6700	0,42%	2008,0500	2010,6700	1999,6700	10.469	50.642,18
09/9/2021	2002,2900	-0,93%	2038,4300	2038,4300	2001,0100	8.021	39.024,66
08/9/2021	2021,1600	0,00%	2032,6700	2032,6700	2012,5300	8.047	40.222,13
07/9/2021	2021,1600	-0,39%	2057,8100	2057,8100	2004,4000	11.156	53.414,18
06/9/2021	2029,0300	-0,67%	2036,8900	2070,9200	2018,2800	12.482	59.803,30
03/9/2021	2042,6500	0,13%	2057,3000	2069,9000	2039,2600	15.262	73.497,42
02/9/2021	2040,0300	-0,81%	2051,0300	2064,6500	2034,0200	13.959	67.473,12
01/9/2021	2056,7800	0,00%	2062,5400	2075,6500	2037,4100	21.693	102.819,20
31/8/2021	2056,7800	1,06%	2046,8100	2059,4100	2035,2900	19.264	91.776,26
30/8/2021	2035,2900	1,04%	2025,8300	2059,9200	2002,8000	248.666	1.082.797,72
27/8/2021	2014,3200	0,00%	2031,5800	2031,5800	2002,8000	10.003	50.463,24
26/8/2021	2014,3200	-0,18%	2023,7200	2023,7200	2000,6900	7.583	37.962,06
25/8/2021	2017,9600	0,29%	2017,9600	2017,9600	1992,0600	10.019	50.674,20
24/8/2021	2012,2100	0,73%	2009,0700	2020,0700	1998,0700	12.908	63.121,48
23/8/2021	1997,5600	2,62%	1969,5500	2005,9400	1966,6700	31.935	147.836,82
20/8/2021	1946,5200	1,33%	1961,1700	1966,6700	1923,5000	6.754	32.282,92
19/8/2021	1920,8800	-0,43%	1917,7400	1920,8800	1885,0000	8.053	37.817,22
18/8/2021	1929,2500	0,25%	1950,4200	1953,3000	1917,7400	10.994	50.086,28
17/8/2021	1924,5200	-1,29%	1966,9200	1966,9200	1915,8900	7.460	36.298,99
16/8/2021	1949,6600	-0,45%	1964,3000	1964,3000	1944,1600	8.279	40.123,65
13/8/2021	1958,5500	0,71%	1950,4300	1958,5500	1932,8900	7.058	33.004,23
12/8/2021	1944,6700	0,03%	1964,3100	1964,3100	1938,3900	4.026	18.885,75
11/8/2021	1944,1500	-1,04%	1970,3300	1970,3300	1941,5300	4.988	23.751,12
10/8/2021	1964,5700	-0,13%	1964,3100	1969,8000	1942,0500	6.323	30.667,02
09/8/2021	1967,1900	1,97%	1897,5500	1967,1900	1897,5500	2.252	10.689,25
06/8/2021	1929,2300	0,11%	1938,6500	1938,6500	1916,1400	5.825	25.156,11
05/8/2021	1927,1300	-0,16%	1918,7500	1938,6500	1918,7500	6.549	28.746,53
04/8/2021	1930,2700	0,44%	1933,4100	1936,0300	1921,6300	821	3.611,05
03/8/2021	1921,8900	0,00%	1913,2600	1942,0500	1910,3800	3.989	19.134,18
02/8/2021	1921,8900	-0,41%	1941,2700	1941,2700	1908,8000	9.267	40.277,01
30/7/2021	1929,7500	0,26%	1930,5300	1930,5300	1916,4000	7.185	33.387,60
29/7/2021	1924,7700	-0,24%	1943,8900	1955,4100	1922,9400	8.115	36.835,60
28/7/2021	1929,4900	0,41%	1936,0300	1943,8900	1929,4900	6.893	32.560,83
27/7/2021	1921,6300	-0,31%	1916,1400	1935,2500	1913,2600	9.942	44.380,20
26/7/2021	1927,6500	-0,24%	1926,6100	1927,6500	1913,2600	6.420	29.189,90
23/7/2021	1932,3700	-0,32%	1935,7700	1938,6500	1924,2500	11.612	55.778,01
22/7/2021	1938,6500	-0,70%	1946,5100	1952,2600	1927,1300	12.478	59.760,02
21/7/2021	1952,2600	0,44%	1958,0200	1966,1400	1941,5300	13.085	61.773,27
20/7/2021	1943,6300	0,58%	1964,0400	1964,0400	1923,7300	12.037	57.350,01
19/7/2021	1932,3700	-2,84%	1983,1600	1983,1600	1917,9700	14.701	69.583,01
16/7/2021	1988,9200	0,82%	1981,3200	1988,9200	1955,9300	5.917	28.012,06
15/7/2021	1972,6800	0,59%	1969,8000	1972,6800	1950,4300	5.942	28.408,23
14/7/2021	1961,1600	1,16%	1947,2900	1966,6600	1941,7900	7.643	35.643,42
13/7/2021	1938,6500	-1,61%	1958,8100	1967,4500	1935,7700	11.684	55.695,11
12/7/2021	1970,3300	0,43%	1976,3500	1994,1500	1956,4500	3.436	15.672,71
09/7/2021	1961,9500	0,29%	1970,5900	1970,5900	1959,3300	11.170	54.514,66
08/7/2021	1956,1900	-0,57%	1970,0600	1970,0600	1942,0500	10.718	50.901,43
07/7/2021	1967,4500	-0,11%	1966,6600	1989,7000	1958,8100	10.521	52.125,67
06/7/2021	1969,5400	-1,13%	1994,9400	1994,9400	1967,7100	10.069	49.657,81
05/7/2021	1992,0600	-0,28%	1965,8800	2003,3100	1965,8800	7.574	37.486,36
02/7/2021	1997,5600	-0,55%	2002,7900	2008,5500	1989,1800	5.589	27.592,88
01/7/2021	2008,5500	-0,29%	2008,5500	2008,5500	1992,3200	5.334	26.621,30
30/6/2021	2014,3100	-0,13%	2022,6900	2022,6900	1989,7000	8.924	44.717,60
29/6/2021	2016,9300	0,44%	2025,3100	2025,3100	1983,9400	14.265	68.265,00
28/6/2021	2008,0300	0,26%	1992,3200	2010,6500	1992,3200	8.366	41.031,88
25/6/2021	2002,7900	-0,42%	2022,6900	2027,9300	1994,6800	13.489	,00
24/6/2021	2011,1700	-0,98%	2019,5500	2025,3100	2008,5500	10.033	,00
23/6/2021	2031,0700	0,52%	2026,3500	2037,8700	2003,3100	13.288	,00
22/6/2021	2020,5900	0,57%	2014,8300	2031,0700	2004,3600	8.817	,00
18/6/2021	2009,0700	0,00%	2001,1000	2025,0200	2001,1000	10.420	,00
17/6/2021	2009,0700	0,00%	2017,0500	2017,0500	1993,1300	10.275	,00
16/6/2021	2009,0700	0,80%	2001,1000	2009,0700	2001,1000	6.091	,00
15/6/2021	1993,1300	0,40%	1989,1400	1993,1300	1985,1600	8.937	,00
14/6/2021	1985,1600	-0,80%	2009,0700	2009,0700	1985,1600	9.280	,00
11/6/2021	2001,1000	0,40%	1985,1600	2001,1000	1985,1600	9.550	,00
10/6/2021	1993,1300	0,00%	1973,2000	1993,1300	1973,2000	12.876	,00
09/6/2021	1993,1300	0,00%	1989,1400	1993,1300	1985,1600	15.045	,00
08/6/2021	1993,1300	0,00%	2001,1000	2001,1000	1989,1400	12.594	,00
07/6/2021	1993,1300	0,00%	2001,1000	2001,1000	1989,1400	11.190	,00
04/6/2021	1993,1300	0,20%	1993,1300	2009,0700	1985,1600	19.235	,00
03/6/2021	1989,1400	-0,99%	1989,1400	1993,1300	1985,1600	10.094	,00
02/6/2021	2009,0700	1,00%	2009,0700	2009,0700	1985,1600	12.678	,00
01/6/2021	1989,1400	-0,20%	1989,1400	1993,1300	1977,1800	12.224	,00
31/5/2021	1993,1300	0,00%	1981,1700	1993,1300	1981,1700	16.974	,00
28/5/2021	1993,1300	0,00%	2001,1000	2001,1000	1981,1700	10.275	,00
27/5/2021	1993,1300	-1,96%	2040,9600	2040,9600	1989,1400	18.521	,00
26/5/2021	2032,9900	0,79%	2032,9900	2040,9600	2009,0700	10.359	,00
25/5/2021	2017,0500	0,00%	2025,0200	2025,0200	1993,1300	8.785	,00
24/5/2021	2017,0500	0,00%	2032,9900	2032,9900	1993,1300	7.707	,00
21/5/2021	2017,0500	0,00%	2048,9400	2048,9400	1993,1300	9.145	,00
20/5/2021	2017,0500	0,40%	1989,1400	2032,9900	1981,1700	9.853	,00
19/5/2021	2009,0700	0,40%	1981,1700	2017,0500	1969,2100	8.219	,00
18/5/2021	2001,1000	0,40%	2009,0700	2009,0700	1989,1400	10.959	,00
17/5/2021	1993,1300	-1,57%	2032,9900	2032,9900	1985,1600	11.085	,00
14/5/2021	2025,0200	-1,17%	2032,9900	2040,9600	2017,0500	23.883	,00
13/5/2021	2048,9400	1,98%	2025,0200	2072,8500	2009,0700	30.659	,00
12/5/2021	2009,0700	0,00%	2056,9100	2056,9100	1985,1600	10.302	,00
11/5/2021	2009,0700	-2,70%	2025,0200	2048,9400	1989,1400	13.125	,00
10/5/2021	2064,8800	0,78%	2056,9100	2064,8800	2032,9900	10.801	,00
07/5/2021	2048,9400	0,00%	2064,8800	2064,8800	2032,9900	14.916	,00
06/5/2021	2048,9400	0,78%	2048,9400	2056,9100	2032,9900	12.735	,00
05/5/2021	2032,9900	-4,14%	2176,5000	2192,4400	2017,0500	39.419	,00
29/4/2021	2120,6900	-1,12%	2160,5500	2160,5500	2120,6900	21.953	,00
28/4/2021	2144,6100	2,28%	2120,6900	2144,6100	2104,7400	14.166	,00
27/4/2021	2096,7700	1,15%	2064,8800	2144,6100	2048,9400	12.979	,00
26/4/2021	2072,8500	1,56%	2080,8300	2088,8000	2056,9100	13.574	,00
23/4/2021	2040,9600	0,00%	2072,8500	2072,8500	2040,9600	12.553	,00
22/4/2021	2040,9600	-0,78%	2072,8500	2072,8500	2040,9600	12.861	,00
21/4/2021	2056,9100	0,00%	2072,8500	2072,8500	2040,9600	9.762	,00
20/4/2021	2056,9100	-0,39%	2072,8500	2072,8500	2040,9600	8.836	,00
19/4/2021	2064,8800	-0,38%	2040,9600	2088,8000	2032,9900	25.588	,00
16/4/2021	2072,8500	-1,89%	2096,7700	2120,6900	2056,9100	27.434	,00
15/4/2021	2112,7200	1,92%	2080,8300	2192,4400	2080,8300	14.667	,00
14/4/2021	2072,8500	3,17%	2017,0500	2088,8000	2001,1000	11.257	,00
13/4/2021	2009,0700	0,80%	2001,1000	2009,0700	1989,1400	11.075	,00
12/4/2021	1993,1300	-0,79%	2017,0500	2017,0500	1989,1400	18.804	,00
09/4/2021	2009,0700	-1,18%	2025,0200	2025,0200	1993,1300	41.377	,00
08/4/2021	2032,9900	0,00%	2048,9400	2056,9100	2025,0200	19.824	,00
07/4/2021	2032,9900	-0,78%	2056,9100	2064,8800	2032,9900	51.829	,00
06/4/2021	2048,9400	3,84%	2017,0500	2072,8500	2001,1000	12.745	,00
01/4/2021	1973,2000	0,00%	1981,1700	1981,1700	1949,2800	12.957	,00
31/3/2021	1973,2000	-0,20%	1981,1700	1981,1700	1965,2300	11.684	,00
30/3/2021	1977,1800	-0,20%	1985,1600	1985,1600	1969,2100	10.597	,00
29/3/2021	1981,1700	0,81%	1985,1600	1985,1600	1969,2100	8.834	,00
26/3/2021	1965,2300	0,82%	1961,2400	1973,2000	1941,3100	10.482	,00
24/3/2021	1949,2800	0,21%	1953,2700	1953,2700	1929,3500	7.805	,00
23/3/2021	1945,2900	0,21%	1957,2500	1957,2500	1921,3800	7.907	,00
22/3/2021	1941,3100	-1,02%	1965,2300	1965,2300	1929,3500	7.144	,00
19/3/2021	1961,2400	-0,20%	1953,2700	1969,2100	1949,2800	6.702	,00
18/3/2021	1965,2300	-0,60%	1981,1700	1981,1700	1957,2500	10.584	,00
17/3/2021	1977,1800	0,00%	1981,1700	1981,1700	1961,2400	10.346	,00
16/3/2021	1977,1800	0,00%	1973,2000	1977,1800	1961,2400	10.711	,00
12/3/2021	1977,1800	-0,40%	1989,1400	1989,1400	1965,2300	11.120	,00
11/3/2021	1985,1600	0,40%	1985,1600	1985,1600	1973,2000	10.743	,00
10/3/2021	1977,1800	0,20%	1985,1600	1989,1400	1969,2100	14.100	,00
09/3/2021	1973,2000	-0,80%	1993,1300	1993,1300	1957,2500	14.920	,00
08/3/2021	1989,1400	0,60%	1985,1600	1993,1300	1981,1700	10.011	,00
05/3/2021	1977,1800	-0,40%	1989,1400	1989,1400	1965,2300	10.128	,00
04/3/2021	1985,1600	0,20%	1985,1600	1985,1600	1965,2300	11.087	,00
03/3/2021	1981,1700	-0,40%	1977,1800	1989,1400	1973,2000	10.172	,00
02/3/2021	1989,1400	0,20%	1989,1400	1989,1400	1973,2000	10.051	,00
01/3/2021	1985,1600	-0,20%	1985,1600	1993,1300	1973,2000	6.816	,00
26/2/2021	1989,1400	0,20%	1989,1400	1989,1400	1973,2000	8.039	,00
25/2/2021	1985,1600	-0,20%	1993,1300	1993,1300	1973,2000	7.475	,00
24/2/2021	1989,1400	0,20%	1977,1800	1989,1400	1977,1800	5.932	,00
23/2/2021	1985,1600	-0,20%	1977,1800	1985,1600	1973,2000	9.475	,00
22/2/2021	1989,1400	-0,20%	1977,1800	1993,1300	1977,1800	10.004	,00
19/2/2021	1993,1300	0,00%	1989,1400	1993,1300	1981,1700	11.608	,00
18/2/2021	1993,1300	0,81%	1989,1400	1993,1300	1973,2000	18.608	,00
17/2/2021	1977,1800	-0,60%	1973,2000	1989,1400	1973,2000	30.944	,00
16/2/2021	1989,1400	0,00%	2009,0700	2009,0700	1985,1600	14.760	,00
15/2/2021	1989,1400	-0,20%	1965,2300	2009,0700	1957,2500	17.046	,00
12/2/2021	1993,1300	0,60%	1989,1400	1993,1300	1985,1600	27.201	,00
11/2/2021	1981,1700	-0,40%	1993,1300	1993,1300	1977,1800	24.099	,00
10/2/2021	1989,1400	0,00%	1993,1300	1993,1300	1981,1700	14.821	,00
09/2/2021	1989,1400	0,00%	1993,1300	1993,1300	1981,1700	14.988	,00
08/2/2021	1989,1400	0,20%	1993,1300	1993,1300	1961,2400	12.944	,00
05/2/2021	1985,1600	-0,20%	1993,1300	1993,1300	1969,2100	12.907	,00
04/2/2021	1989,1400	0,20%	1993,1300	1993,1300	1981,1700	15.679	,00
03/2/2021	1985,1600	-0,40%	1989,1400	1993,1300	1985,1600	13.531	,00
02/2/2021	1993,1300	0,00%	1989,1400	2001,1000	1989,1400	40.925	,00
01/2/2021	1993,1300	0,60%	1961,2400	2001,1000	1961,2400	12.213	,00
29/1/2021	1981,1700	0,61%	1985,1600	1985,1600	1969,2100	12.515	,00
28/1/2021	1969,2100	-0,20%	1969,2100	1989,1400	1957,2500	15.177	,00
27/1/2021	1973,2000	-0,60%	1969,2100	2025,0200	1961,2400	15.890	,00
26/1/2021	1985,1600	1,63%	1981,1700	1993,1300	1953,2700	24.040	,00
25/1/2021	1953,2700	0,00%	1977,1800	1981,1700	1937,3200	10.504	,00
22/1/2021	1953,2700	-2,00%	1977,1800	1993,1300	1953,2700	10.360	,00
21/1/2021	1993,1300	-0,79%	2032,9900	2032,9900	1981,1700	61.283	,00
20/1/2021	2009,0700	0,80%	2001,1000	2009,0700	1985,1600	110.526	,00
19/1/2021	1993,1300	0,40%	1993,1300	1993,1300	1985,1600	12.073	,00
18/1/2021	1985,1600	0,00%	1989,1400	1993,1300	1985,1600	11.031	,00
15/1/2021	1985,1600	0,00%	1981,1700	1989,1400	1973,2000	12.057	,00
14/1/2021	1985,1600	-0,40%	2001,1000	2017,0500	1961,2400	29.088	,00
13/1/2021	1993,1300	0,00%	2001,1000	2001,1000	1981,1700	16.033	,00
12/1/2021	1993,1300	1,01%	1969,2100	2001,1000	1969,2100	14.327	,00
11/1/2021	1973,2000	0,00%	1961,2400	1973,2000	1957,2500	14.769	,00
08/1/2021	1973,2000	0,41%	1957,2500	1977,1800	1957,2500	24.289	,00
07/1/2021	1965,2300	0,41%	1965,2300	1989,1400	1941,3100	15.644	,00
05/1/2021	1957,2500	-0,81%	1993,1300	1993,1300	1949,2800	27.957	,00
04/1/2021	1973,2000	3,34%	1925,3600	1977,1800	1913,4000	13.555	,00
31/12/2020	1909,4200	1,27%	1873,5400	1921,3800	1873,5400	10.712	,00
30/12/2020	1885,5000	0,21%	1901,4400	1901,4400	1869,5500	12.341	,00
29/12/2020	1881,5100	0,43%	1889,4900	1893,4700	1869,5500	11.440	,00
28/12/2020	1873,5400	0,00%	1893,4700	1913,4000	1873,5400	24.158	,00
23/12/2020	1873,5400	0,64%	1857,6000	1881,5100	1853,6100	15.781	,00
22/12/2020	1861,5800	2,19%	1833,6800	1861,5800	1817,7300	9.137	,00
21/12/2020	1821,7200	-1,30%	1821,7200	1821,7200	1769,9000	16.565	,00
18/12/2020	1845,6400	2,21%	1825,7100	1853,6100	1809,7600	18.315	,00
17/12/2020	1805,7700	-1,09%	1853,6100	1853,6100	1805,7700	9.098	,00
16/12/2020	1825,7100	-0,22%	1837,6600	1849,6200	1821,7200	14.880	,00
15/12/2020	1829,6900	2,46%	1797,8000	1837,6600	1797,8000	5.480	,00
14/12/2020	1785,8400	-0,89%	1833,6800	1861,5800	1785,8400	9.970	,00
11/12/2020	1801,7900	-1,74%	1837,6600	1837,6600	1793,8200	19.419	,00
10/12/2020	1833,6800	0,44%	1841,6500	1841,6500	1817,7300	15.708	,00
09/12/2020	1825,7100	-0,65%	1857,6000	1861,5800	1825,7100	22.480	,00
08/12/2020	1837,6600	-1,92%	1861,5800	1873,5400	1837,6600	8.309	,00
07/12/2020	1873,5400	-0,63%	1853,6100	1909,4200	1853,6100	19.811	,00
04/12/2020	1885,5000	0,85%	1853,6100	1885,5000	1853,6100	14.711	,00
03/12/2020	1869,5500	0,43%	1857,6000	1873,5400	1845,6400	10.640	,00
02/12/2020	1861,5800	-0,64%	1877,5300	1881,5100	1857,6000	9.985	,00
01/12/2020	1873,5400	1,08%	1865,5700	1889,4900	1861,5800	15.369	,00
30/11/2020	1853,6100	0,00%	1869,5500	1873,5400	1841,6500	10.544	,00
27/11/2020	1853,6100	-1,06%	1861,5800	1873,5400	1837,6600	14.914	,00
26/11/2020	1873,5400	0,43%	1861,5800	1893,4700	1845,6400	12.959	,00
25/11/2020	1865,5700	1,08%	1861,5800	1865,5700	1837,6600	10.049	,00
24/11/2020	1845,6400	0,43%	1849,6200	1869,5500	1833,6800	16.368	,00
23/11/2020	1837,6600	0,22%	1817,7300	1849,6200	1817,7300	12.299	,00
20/11/2020	1833,6800	2,45%	1793,8200	1833,6800	1785,8400	23.813	,00
19/11/2020	1789,8300	0,22%	1773,8800	1789,8300	1773,8800	10.783	,00
18/11/2020	1785,8400	0,00%	1793,8200	1793,8200	1757,9400	12.917	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%