Συνεχης ενημερωση

FTSE ΧΑ ΒΙΟΜΗΧ. ΠΡ. ΚΑΙ ΥΠΗΡΕΣ (ΔΒΠ)

8.297,42

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
15/12/2023	8297,4200	-0,30%	8322,5600	8379,4200	8268,2500	589.095	13.766.841,23
14/12/2023	8322,3400	-1,09%	8425,0000	8497,9500	8311,5800	381.237	7.392.248,14
13/12/2023	8413,6900	0,93%	8309,0600	8423,2900	8309,0600	331.194	7.803.922,65
12/12/2023	8336,3500	0,82%	8260,4200	8336,3500	8256,6300	487.695	7.706.063,91
11/12/2023	8268,3500	1,43%	8152,0100	8268,3500	8149,6500	420.675	6.121.287,63
08/12/2023	8152,0100	-0,32%	8130,0400	8193,0000	8126,7000	284.855	4.375.264,39
07/12/2023	8177,9399	-0,35%	8207,3398	8215,5703	8111,4102	353.805	3.610.936,23
06/12/2023	8206,9900	-0,25%	8157,6600	8224,0000	8146,8900	271.552	3.826.402,67
05/12/2023	8227,3400	-0,60%	8276,3600	8276,3600	8080,6300	314.822	5.465.211,70
04/12/2023	8276,9000	-0,03%	8322,6700	8322,6700	8209,9000	292.531	5.330.097,93
01/12/2023	8279,4900	-0,24%	8280,0000	8299,9600	8234,7900	479.507	6.087.736,65
30/11/2023	8299,1400	1,45%	8240,5300	8314,5000	8185,8500	1.286.439	38.390.622,19
29/11/2023	8180,9100	-0,21%	8257,8900	8288,9200	8161,6900	422.057	9.562.244,24
28/11/2023	8198,3200	-1,15%	8235,2400	8311,9400	8191,6600	489.870	8.487.267,38
27/11/2023	8293,9500	1,13%	8199,1500	8300,3600	8141,0400	637.071	12.771.558,98
24/11/2023	8201,5200	-0,05%	8146,3400	8219,0500	8140,5700	334.160	5.592.983,40
23/11/2023	8205,9600	1,56%	8095,5800	8216,1200	8095,5800	354.088	7.325.896,55
22/11/2023	8079,7200	1,22%	7976,6300	8079,7200	7952,8500	389.700	6.199.595,70
21/11/2023	7982,6600	0,35%	7955,4600	8016,9700	7937,7200	557.502	8.099.224,04
20/11/2023	7954,5100	1,86%	7722,3800	7955,1700	7722,3800	437.427	9.967.831,76
17/11/2023	7809,5900	-1,01%	7889,5200	8035,2000	7794,2300	473.962	8.952.091,42
16/11/2023	7889,4100	-1,67%	8026,2300	8036,6400	7865,1600	336.266	6.814.060,40
15/11/2023	8023,5200	1,28%	7923,5300	8032,5300	7833,7700	534.415	11.732.724,38
14/11/2023	7922,2900	1,50%	7892,9600	7923,7600	7838,3800	477.115	6.361.595,17
13/11/2023	7804,8900	-0,62%	7805,9800	7891,0300	7776,6100	321.893	5.094.244,24
10/11/2023	7853,8200	-0,13%	7899,9200	7899,9200	7780,4200	439.132	5.726.817,57
09/11/2023	7863,6800	-1,47%	7973,5800	8023,9000	7850,4500	226.832	3.987.957,86
08/11/2023	7981,3900	1,35%	7874,7500	8008,9000	7807,6500	330.278	5.903.857,01
07/11/2023	7874,8000	-2,43%	8047,7600	8064,6000	7863,3700	534.360	10.499.890,32
06/11/2023	8071,1900	0,21%	8069,4600	8123,5000	8056,5500	360.506	5.728.422,65
03/11/2023	8054,5900	-1,15%	8163,8700	8223,6800	8045,9300	447.955	7.751.892,46
02/11/2023	8148,1900	2,13%	8098,6300	8177,9100	8000,9700	473.081	7.553.358,94
01/11/2023	7978,4800	1,40%	7911,5800	8000,8100	7832,9300	378.516	5.065.778,30
31/10/2023	7867,9800	1,35%	7767,8100	7912,8100	7767,8100	857.599	15.316.394,44
30/10/2023	7763,3200	-1,28%	7943,0000	7943,0000	7756,2200	704.967	11.047.118,66
27/10/2023	7863,7100	-0,22%	7965,4900	8004,4500	7688,6900	715.885	12.998.059,05
26/10/2023	7880,6700	-3,61%	8130,6300	8226,5200	7880,6700	768.561	17.285.591,27
25/10/2023	8175,8500	-0,27%	8222,8600	8307,3500	8171,0000	632.358	13.330.599,90
24/10/2023	8197,7800	2,52%	8099,5600	8203,8200	8059,7500	502.863	9.139.495,99
23/10/2023	7995,9700	1,85%	8013,1100	8139,0300	7974,2700	427.931	10.146.511,43
19/10/2023	7850,8300	-0,10%	7859,2200	7989,2200	7792,8000	360.955	6.400.078,17
18/10/2023	7859,0500	-0,97%	7868,7900	7973,0700	7858,8800	282.204	5.165.560,21
17/10/2023	7936,0700	0,98%	7863,9600	8081,3500	7850,4400	370.781	7.247.384,97
16/10/2023	7859,0800	0,95%	7671,0100	7922,7000	7654,3200	438.737	8.985.614,65
13/10/2023	7785,3800	-1,36%	7857,8100	7915,6900	7685,8600	724.184	12.634.561,24
12/10/2023	7892,9300	2,51%	7757,3500	8065,2700	7757,3500	990.389	20.297.937,47
11/10/2023	7699,5100	2,14%	7463,2700	7735,6000	7461,9100	824.804	16.531.602,57
10/10/2023	7538,2500	7,75%	7032,3200	7563,1200	7032,3200	1.271.829	23.760.691,93
09/10/2023	6996,1200	-1,71%	6980,1300	7067,9200	6825,7600	1.279.999	22.785.627,56
06/10/2023	7118,0700	-2,14%	7254,1100	7350,0300	7118,0700	720.031	9.093.772,41
05/10/2023	7273,8700	0,04%	7270,4400	7397,0800	7229,2000	599.264	10.824.484,06
04/10/2023	7270,6600	-2,35%	7420,7400	7420,7400	7244,1300	753.831	15.464.166,18
03/10/2023	7445,2600	-2,19%	7603,7400	7699,4100	7420,6200	551.762	10.242.712,60
02/10/2023	7612,3500	-3,36%	7877,9900	7913,5400	7611,4500	307.715	4.967.034,57
29/9/2023	7876,9300	2,39%	7695,5400	7918,6000	7644,5000	418.960	7.803.167,06
28/9/2023	7693,3700	-1,52%	7780,4500	7859,7600	7574,2200	560.811	10.168.817,44
27/9/2023	7812,4600	-2,78%	8033,5100	8102,4300	7798,6900	388.186	6.504.355,12
26/9/2023	8035,7300	0,04%	7977,3800	8053,0600	7977,3800	488.981	5.292.459,85
25/9/2023	8032,6600	-2,15%	8284,6500	8369,7500	8032,6600	680.067	9.750.292,67
22/9/2023	8208,7400	2,05%	8087,7800	8208,8600	8036,5100	586.076	7.650.009,25
21/9/2023	8044,1700	1,23%	7897,8600	8056,8500	7761,4300	716.512	10.954.630,58
20/9/2023	7946,5500	-4,07%	8263,6200	8337,8600	7946,5500	525.538	10.067.675,52
19/9/2023	8283,7400	-2,09%	8455,0200	8491,0200	8210,1500	507.966	7.186.005,21
18/9/2023	8460,2300	0,11%	8452,4500	8515,0900	8373,3000	615.869	10.522.744,54
15/9/2023	8451,1600	5,49%	8042,9600	8459,0800	8042,9600	2.238.627	30.417.372,34
14/9/2023	8011,6000	1,13%	7921,7800	8031,4300	7819,4400	579.430	9.003.838,91
13/9/2023	7922,0900	-0,74%	8042,4000	8042,4000	7831,6400	561.406	8.537.570,23
12/9/2023	7980,7500	1,46%	7907,7900	7997,8100	7713,8900	576.169	11.367.538,16
11/9/2023	7865,6900	-1,58%	8059,2600	8183,2000	7859,0900	453.280	7.648.633,09
08/9/2023	7991,9300	-0,48%	7987,0200	8046,5400	7859,5500	594.197	8.156.662,79
07/9/2023	8030,6200	-2,08%	8229,3700	8237,0600	8029,6800	451.130	6.339.476,38
06/9/2023	8201,6200	0,44%	8177,7200	8251,7800	8109,1300	409.696	6.160.165,61
05/9/2023	8165,7200	-0,37%	8267,6200	8281,3100	8094,9800	557.407	8.738.293,36
04/9/2023	8196,2700	-2,67%	8482,9400	8492,5500	8175,1400	536.503	5.688.499,81
01/9/2023	8421,2400	-0,53%	8440,6100	8484,0600	8399,2700	351.339	3.950.215,16
31/8/2023	8466,3300	-0,14%	8540,2700	8565,5300	8364,6100	619.217	14.397.494,38
30/8/2023	8478,0900	-1,91%	8642,1900	8642,1900	8477,9800	475.526	6.610.814,75
29/8/2023	8643,1900	1,25%	8544,1800	8651,0600	8544,1800	514.505	9.041.451,85
28/8/2023	8536,6500	2,38%	8443,6000	8536,6500	8380,6600	670.775	10.143.706,10
25/8/2023	8337,8200	3,84%	7966,2400	8346,3700	7966,2400	471.134	7.977.498,29
24/8/2023	8029,6602	-0,47%	8151,5098	8152,3599	7979,7402	395.293	7.468.971,30
23/8/2023	8067,4700	-1,74%	8206,9300	8312,6300	8067,3500	473.477	7.003.709,02
22/8/2023	8209,9800	0,67%	8139,8900	8291,1500	8139,8900	753.676	7.023.348,76
21/8/2023	8155,5400	2,66%	7904,7500	8198,2900	7882,3700	580.086	7.374.352,79
18/8/2023	7944,0700	-1,49%	7994,6400	8064,0600	7927,8200	539.900	8.168.864,71
17/8/2023	8063,8600	0,75%	8003,7400	8083,2600	7969,3500	514.956	7.159.936,29
16/8/2023	8003,6700	0,21%	7939,1900	8049,6000	7899,0400	433.343	5.858.819,45
14/8/2023	7987,1800	-1,01%	8039,6800	8106,1100	7883,1700	561.579	9.052.645,03
11/8/2023	8068,7800	-2,52%	8274,9400	8310,6100	8051,4100	471.106	7.998.903,26
10/8/2023	8277,3700	0,17%	8263,2000	8302,8100	8257,5700	369.612	7.491.893,95
09/8/2023	8262,9700	0,73%	8199,7700	8270,1200	8199,7700	548.917	6.000.487,66
08/8/2023	8202,9700	-0,15%	8219,1700	8295,3800	8184,1300	615.929	8.317.748,10
07/8/2023	8215,2000	-1,61%	8350,6000	8352,9200	8215,2000	598.663	7.533.540,95
04/8/2023	8349,3200	-0,61%	8458,4200	8458,4200	8309,6900	728.808	7.590.396,54
03/8/2023	8400,5700	2,07%	8232,8000	8418,5900	8120,9900	747.484	11.889.492,80
02/8/2023	8230,4000	-0,65%	8226,9600	8236,7500	7793,3400	1.180.532	20.077.903,45
01/8/2023	8284,5600	-3,21%	8568,5400	8587,3500	8249,0900	532.422	8.441.087,64
31/7/2023	8559,0600	3,75%	8249,4700	8567,4100	8249,4700	686.013	14.321.295,31
28/7/2023	8249,7500	-0,94%	8332,7100	8363,4000	8215,6200	588.603	11.656.980,89
27/7/2023	8328,3900	0,03%	8322,9900	8370,1700	8276,5900	697.556	12.809.225,57
26/7/2023	8325,9200	1,30%	8281,6600	8328,1100	8213,5000	821.616	11.962.238,80
25/7/2023	8219,1200	1,18%	8130,0400	8265,2000	8115,7100	707.422	8.669.940,09
24/7/2023	8123,6500	-0,17%	8203,7200	8238,6900	8089,3700	455.029	8.942.754,53
21/7/2023	8137,5900	-0,99%	8217,8900	8233,0700	8132,6100	632.546	7.885.867,37
20/7/2023	8218,5800	1,56%	8159,7200	8219,8300	8127,3500	684.997	10.283.081,27
19/7/2023	8091,9900	3,25%	7953,5400	8154,6400	7909,9300	868.369	14.103.609,84
18/7/2023	7836,9900	3,31%	7594,3200	7927,0200	7594,3200	898.545	16.789.026,15
17/7/2023	7585,9000	1,22%	7528,3100	7585,9000	7463,6500	464.596	6.991.030,89
14/7/2023	7494,7700	2,27%	7329,3800	7494,7700	7319,8300	490.171	6.731.608,10
13/7/2023	7328,2900	-1,64%	7491,2200	7491,2200	7286,3600	405.552	6.434.126,73
12/7/2023	7450,2200	0,56%	7409,7200	7450,2200	7391,1700	453.659	7.561.511,57
11/7/2023	7409,0400	3,71%	7173,4200	7410,2700	7173,4200	950.644	22.412.868,12
10/7/2023	7143,8000	0,53%	7078,5600	7166,2400	6998,8900	454.558	7.630.432,28
07/7/2023	7106,3100	-2,06%	7265,2700	7265,2700	7106,3100	535.895	9.487.420,39
06/7/2023	7255,7200	-1,67%	7372,9200	7409,4400	7201,4900	571.219	8.113.190,76
05/7/2023	7379,0000	-1,62%	7432,9900	7497,9500	7348,2000	557.472	6.078.183,37
04/7/2023	7500,2700	0,00%	7501,8300	7523,0200	7439,6300	516.558	5.393.978,82
03/7/2023	7500,4000	1,77%	7340,5400	7500,8800	7340,5400	644.521	7.562.652,07
30/6/2023	7369,6400	0,03%	7433,3000	7446,0900	7282,6800	489.274	4.369.344,91
29/6/2023	7367,0900	1,85%	7234,5400	7430,8200	7222,4200	674.252	5.925.468,26
28/6/2023	7233,0800	0,66%	7185,6800	7244,4200	7185,6800	600.741	4.972.636,59
27/6/2023	7185,3000	-2,71%	7385,7900	7385,7900	7141,9600	403.295	6.904.344,22
26/6/2023	7385,5700	-1,35%	7497,6300	7586,1200	7265,6100	617.503	10.962.112,78
23/6/2023	7486,3900	-0,03%	7510,3600	7529,9100	7468,2700	639.045	12.222.376,44
22/6/2023	7488,5100	0,42%	7494,5600	7589,3600	7466,5900	499.280	8.900.517,70
21/6/2023	7457,0900	1,94%	7326,1200	7525,1100	7277,5600	596.916	8.929.327,26
20/6/2023	7315,0400	1,80%	7184,0900	7320,0000	7171,8900	613.270	8.995.369,75
19/6/2023	7185,9200	-1,44%	7292,8500	7307,7400	7176,2900	331.384	4.239.923,58
16/6/2023	7290,9600	3,26%	7064,7200	7292,7800	7049,2100	1.154.273	17.148.175,58
15/6/2023	7060,6500	0,17%	7052,7900	7083,4800	6949,7000	467.057	5.914.093,91
14/6/2023	7048,8100	-1,30%	7157,8600	7175,5900	7029,6100	920.118	9.329.179,78
13/6/2023	7141,3200	1,23%	7076,0700	7141,3200	6980,1500	537.774	6.955.691,72
12/6/2023	7054,4000	-0,33%	7078,3900	7183,6900	7020,4500	726.621	8.401.227,57
09/6/2023	7078,0700	2,04%	6925,9500	7093,0300	6865,9400	936.617	11.732.235,41
08/6/2023	6936,3400	2,10%	6794,2400	6936,4600	6789,9400	638.800	8.398.658,80
07/6/2023	6794,0000	-0,20%	6827,8600	6837,8200	6747,8700	813.973	9.443.053,58
06/6/2023	6807,3500	2,42%	6650,0300	6807,3500	6650,0300	630.915	8.319.817,98
02/6/2023	6646,3200	0,88%	6617,1100	6671,4300	6567,7300	739.075	5.746.798,61
01/6/2023	6588,5500	-2,04%	6791,1600	6792,4800	6570,2100	647.932	10.164.564,73
31/5/2023	6725,5900	1,21%	6641,7100	6734,3400	6566,7700	1.436.541	33.832.033,41
30/5/2023	6645,1700	-1,04%	6683,4200	6726,8700	6623,0700	527.554	6.983.246,74
29/5/2023	6715,1400	1,18%	6638,7500	6726,4400	6638,7500	643.514	7.486.762,66
26/5/2023	6636,8000	0,52%	6602,2100	6689,6100	6582,3900	519.560	4.915.335,25
25/5/2023	6602,4600	1,66%	6491,0600	6602,4600	6457,4900	928.248	7.782.469,84
24/5/2023	6494,8600	-2,55%	6660,3800	6660,3800	6490,2400	526.590	7.748.054,29
23/5/2023	6664,7900	-0,09%	6674,2100	6731,6500	6578,2500	661.036	8.810.319,25
22/5/2023	6670,6600	7,18%	6229,4900	6690,5000	6229,4900	1.429.118	21.679.000,41
19/5/2023	6223,9600	1,91%	6095,6900	6224,6500	6087,0700	593.956	9.414.849,30
18/5/2023	6107,2000	-0,07%	6111,8400	6125,2000	6061,5100	556.361	6.449.891,29
17/5/2023	6111,6200	0,14%	6101,4900	6119,0100	6045,0100	602.259	7.968.567,12
16/5/2023	6103,1800	1,86%	6030,9900	6103,1800	5978,4900	726.736	12.486.177,47
15/5/2023	5991,6700	1,04%	5883,6700	6021,8400	5883,6700	542.007	8.587.056,49
12/5/2023	5929,8300	2,22%	5787,7100	5930,1500	5783,7500	600.832	10.355.503,68
11/5/2023	5801,1500	-0,49%	5829,4100	5849,9800	5783,6400	445.901	6.211.729,62
10/5/2023	5829,7200	-0,36%	5827,8700	5893,6500	5827,8700	581.104	10.280.787,67
09/5/2023	5850,5900	-0,76%	5896,3600	5914,9600	5834,1900	535.431	9.117.521,70
08/5/2023	5895,4100	-0,62%	5933,2700	5993,0600	5890,2800	433.447	6.473.982,04
05/5/2023	5932,0900	-0,50%	5924,5300	5962,6700	5914,8800	488.666	6.802.082,99
04/5/2023	5962,1500	1,24%	5901,0000	6022,9700	5901,0000	723.526	11.549.206,92
03/5/2023	5889,1000	-0,65%	5907,4000	5919,1400	5877,1000	703.771	12.436.243,02
02/5/2023	5927,5700	-1,22%	6000,6500	6000,6500	5848,9200	585.527	9.112.508,35
28/4/2023	6001,0498	-0,97%	6076,3398	6079,4502	5992,7900	447.683	5.842.292,40
27/4/2023	6060,0200	0,47%	6015,3100	6102,0600	6015,3100	608.376	5.800.801,07
26/4/2023	6031,7000	-1,46%	6093,6500	6103,8700	6031,7000	614.225	7.289.329,26
25/4/2023	6121,1800	-0,68%	6136,2100	6146,2600	6090,6200	545.743	4.872.503,85
24/4/2023	6163,2600	-1,55%	6170,6300	6180,5500	6119,9900	517.369	5.975.952,45
21/4/2023	6260,2700	1,73%	6147,2700	6271,6800	6131,8800	700.325	8.638.524,49
20/4/2023	6153,7900	-0,64%	6130,0300	6204,7800	6093,9100	518.810	5.494.375,31
19/4/2023	6193,4000	-0,80%	6246,7300	6260,4700	6133,8400	475.953	5.671.608,00
18/4/2023	6243,3800	-0,91%	6344,3500	6347,0600	6243,3800	740.677	9.712.702,72
13/4/2023	6300,4000	0,42%	6322,6600	6348,1300	6270,0700	741.656	14.041.391,48
12/4/2023	6273,8900	-0,69%	6318,7300	6374,9300	6271,5200	621.729	9.752.202,12
11/4/2023	6317,4600	2,27%	6239,2600	6355,5800	6239,2600	816.340	10.917.583,54
06/4/2023	6177,4800	1,72%	6104,9500	6234,4900	6082,5400	411.040	4.248.091,26
05/4/2023	6073,2200	-0,63%	6111,6100	6121,4100	6061,2000	390.071	3.552.750,82
04/4/2023	6111,9700	1,54%	6002,0300	6146,0000	6002,0300	757.911	8.762.100,65
03/4/2023	6019,2100	1,71%	5918,1100	6059,5400	5918,1100	588.237	5.385.785,37
31/3/2023	5917,8300	1,44%	5833,7700	6013,8000	5831,8000	606.484	10.307.863,26
30/3/2023	5833,7500	1,86%	5725,8100	5857,0300	5724,9000	455.982	6.566.523,27
29/3/2023	5726,9800	0,79%	5656,4300	5727,6800	5578,0300	362.704	4.287.590,48
28/3/2023	5682,3300	-0,22%	5730,6400	5730,6400	5651,2700	555.868	6.477.305,72
27/3/2023	5694,9500	1,82%	5660,8900	5696,7000	5597,4800	327.349	4.420.966,69
24/3/2023	5593,3900	-2,66%	5743,7100	5743,7100	5571,4000	521.369	7.601.720,85
23/3/2023	5745,9500	1,23%	5711,0500	5765,0600	5688,3400	407.223	5.690.977,12
22/3/2023	5676,0500	0,30%	5675,7700	5754,2600	5607,7800	598.302	9.110.353,99
21/3/2023	5658,9400	1,21%	5579,4200	5694,8000	5567,3100	700.982	10.369.426,33
20/3/2023	5591,3200	2,91%	5393,7900	5591,3200	5348,9200	724.758	9.862.642,26
17/3/2023	5433,4400	0,17%	5448,5900	5503,3400	5394,7900	891.194	12.872.501,73
16/3/2023	5424,4500	1,31%	5375,6600	5439,5400	5264,9100	722.182	9.701.913,68
15/3/2023	5354,3300	-4,56%	5566,8000	5574,0100	5304,6300	1.027.677	11.469.681,87
14/3/2023	5610,3500	4,79%	5310,7800	5610,8200	5310,7800	862.081	10.525.931,95
13/3/2023	5354,1300	-2,74%	5378,0200	5420,2400	5278,8100	945.187	11.279.318,07
10/3/2023	5505,1400	-2,17%	5548,7300	5586,3100	5488,1300	603.773	5.435.813,74
09/3/2023	5627,3700	0,84%	5585,1400	5657,5100	5534,7200	770.209	8.841.783,48
08/3/2023	5580,6100	1,28%	5511,0000	5606,5300	5435,8800	692.042	9.024.655,64
07/3/2023	5510,1800	0,70%	5426,2100	5562,9900	5330,4800	731.477	9.450.319,66
06/3/2023	5471,6900	-2,95%	5590,1400	5614,3400	5432,6900	915.457	9.543.711,27
03/3/2023	5638,2200	0,20%	5629,1800	5674,8000	5598,2000	700.348	7.103.924,81
02/3/2023	5627,2400	-1,64%	5721,0900	5721,0900	5606,5700	734.272	8.327.766,61
01/3/2023	5721,3100	-1,05%	5782,2200	5785,1100	5715,1700	753.715	11.257.997,99
28/2/2023	5782,1900	1,81%	5679,6400	5782,1900	5678,2600	807.844	14.905.092,97
24/2/2023	5679,1500	0,22%	5668,4800	5702,5700	5639,9400	447.486	4.962.753,22
23/2/2023	5666,5100	0,08%	5670,2100	5711,0600	5636,4700	449.353	5.174.201,60
22/2/2023	5662,2300	-1,27%	5734,9300	5748,7000	5601,9300	605.920	8.437.218,91
21/2/2023	5734,8400	-0,89%	5761,4900	5787,8500	5681,0500	788.912	11.117.885,95
20/2/2023	5786,1000	1,43%	5704,6400	5816,7900	5704,6400	858.788	10.542.875,34
17/2/2023	5704,4200	1,73%	5616,4900	5786,2200	5546,4300	1.367.101	18.817.833,08
16/2/2023	5607,4300	1,21%	5540,4300	5614,9200	5517,8700	906.886	7.267.482,83
15/2/2023	5540,2100	0,06%	5537,0800	5543,5600	5441,8000	1.055.865	16.587.236,43
14/2/2023	5536,9400	-1,00%	5594,8500	5643,0100	5482,2100	923.899	15.979.408,54
13/2/2023	5592,9000	0,43%	5569,9900	5642,2900	5569,1700	825.193	10.637.862,98
10/2/2023	5569,1000	-0,08%	5570,4800	5656,4900	5551,1300	1.005.394	15.995.375,69
09/2/2023	5573,6000	0,19%	5563,1600	5574,3500	5504,4100	840.641	7.525.186,14
08/2/2023	5562,9400	0,86%	5479,7800	5566,9300	5479,7800	704.496	8.047.101,51
07/2/2023	5515,4600	1,54%	5432,0100	5523,9600	5413,6100	761.362	8.000.565,03
06/2/2023	5432,0100	-0,33%	5451,2700	5463,1500	5335,4600	1.037.565	9.559.799,12
03/2/2023	5449,9300	-0,43%	5487,9600	5552,9700	5439,6500	1.083.564	6.133.350,19
02/2/2023	5473,5400	1,18%	5413,5500	5509,6500	5413,5500	652.477	6.506.027,37
01/2/2023	5409,7700	0,25%	5412,8200	5446,6800	5316,2600	641.328	8.574.328,51
31/1/2023	5396,4400	-2,87%	5556,0100	5567,8200	5391,0300	966.110	14.411.174,31
30/1/2023	5556,0100	2,66%	5412,0100	5556,1300	5396,3600	802.758	11.766.147,33
27/1/2023	5412,0100	2,81%	5303,9200	5412,0300	5264,3000	963.364	8.736.214,68
26/1/2023	5263,9200	1,14%	5268,0500	5311,8800	5220,1500	615.624	7.094.469,20
25/1/2023	5204,6299	0,11%	5234,1602	5248,3301	5104,1499	708.535	8.594.321,41
24/1/2023	5198,7100	0,65%	5179,3198	5289,9600	5179,3198	953.897	9.488.739,89
23/1/2023	5165,1099	2,07%	5088,3901	5165,1099	5057,0601	2.170.712	36.276.852,10
20/1/2023	5060,5898	3,18%	4924,2202	5106,2402	4922,7300	849.450	13.385.929,09
19/1/2023	4904,4600	-0,74%	4937,5200	4937,5200	4836,8600	687.823	6.744.852,39
18/1/2023	4940,9302	0,92%	4919,8198	4950,9800	4903,8398	1.252.486	17.440.361,30
17/1/2023	4896,1200	1,36%	4836,3400	4911,0900	4835,6000	750.216	10.155.845,73
16/1/2023	4830,3600	3,16%	4704,6100	4858,0400	4657,6300	763.696	9.477.938,99
13/1/2023	4682,5900	1,14%	4630,0100	4688,6000	4630,0100	631.471	8.210.477,83
12/1/2023	4630,0100	-0,42%	4657,3800	4663,7300	4616,5800	560.961	6.225.628,36
11/1/2023	4649,4800	0,55%	4623,4800	4671,4100	4603,8600	697.691	7.930.646,97
10/1/2023	4624,2700	-0,59%	4647,5500	4679,4300	4604,7900	587.335	6.995.799,34
09/1/2023	4651,5000	-0,71%	4696,9200	4716,0100	4626,7000	3.344.541	57.143.491,67
05/1/2023	4684,8300	0,92%	4665,7400	4699,1800	4635,4300	594.400	4.790.492,18
04/1/2023	4642,0400	-0,64%	4663,8600	4705,1800	4641,9700	585.335	4.643.000,33
03/1/2023	4671,7600	1,01%	4622,2500	4671,8700	4622,2500	340.808	2.650.846,38
02/1/2023	4625,0400	-0,29%	4654,2800	4655,9400	4617,3000	304.170	2.003.995,47
30/12/2022	4638,4800	2,14%	4540,9700	4638,4800	4521,5200	855.064	5.951.885,39
29/12/2022	4541,5100	0,03%	4537,9100	4551,7800	4508,7500	303.270	2.509.502,31
28/12/2022	4540,3200	-0,91%	4582,0800	4582,0800	4518,1700	403.972	4.064.543,11
27/12/2022	4581,9300	0,98%	4537,3500	4581,9300	4536,3900	554.125	2.904.698,29
23/12/2022	4537,5900	-0,27%	4541,9100	4554,8200	4534,0700	310.338	2.635.367,52
22/12/2022	4549,7700	-0,13%	4543,8999	4585,9702	4540,4102	303.068	3.187.177,57
21/12/2022	4555,7600	2,73%	4447,7000	4555,8600	4447,4100	445.664	3.972.034,15
20/12/2022	4434,8200	-0,15%	4439,5100	4445,2000	4414,8500	419.998	2.821.893,39
19/12/2022	4441,2900	-0,99%	4448,4000	4484,0600	4397,3700	404.469	3.799.935,33
16/12/2022	4485,8799	-0,59%	4474,8701	4485,8799	4381,7598	544.968	7.349.376,86
15/12/2022	4512,2800	-1,30%	4571,4300	4581,4100	4465,0200	435.183	5.380.931,70
14/12/2022	4571,8000	2,03%	4480,9500	4580,2800	4480,9500	643.642	10.179.818,77
13/12/2022	4480,9400	2,58%	4388,6500	4490,1100	4385,8800	603.018	8.802.753,73
12/12/2022	4368,4502	0,19%	4349,1499	4368,4502	4336,2202	348.544	4.378.290,20
09/12/2022	4360,3599	-0,36%	4372,4702	4388,7402	4305,5601	458.599	5.300.190,82
08/12/2022	4376,2700	0,84%	4363,4100	4377,8200	4303,1400	487.369	6.285.804,03
07/12/2022	4339,8500	1,30%	4282,1800	4360,7500	4267,4700	645.447	8.485.903,38
06/12/2022	4284,3500	0,85%	4254,1100	4286,8300	4236,2000	421.575	6.267.502,49
05/12/2022	4248,2200	1,48%	4168,4100	4263,1800	4168,4100	375.137	4.661.515,79
02/12/2022	4186,0801	-0,42%	4211,5898	4211,5898	4169,2900	534.705	6.895.632,10
01/12/2022	4203,7300	0,51%	4185,7300	4213,5700	4167,2200	403.419	4.489.968,20
30/11/2022	4182,4000	0,06%	4181,9700	4214,5400	4131,2000	921.557	14.244.619,97
29/11/2022	4179,6900	1,42%	4150,2500	4179,6900	4133,6300	433.223	4.659.533,49
28/11/2022	4121,3100	-0,91%	4147,5600	4164,0700	4121,3100	415.690	3.650.734,38
25/11/2022	4159,3400	1,40%	4102,2300	4159,3400	4098,4100	394.399	3.595.928,72
24/11/2022	4101,8500	0,98%	4066,6300	4107,2300	4066,6300	433.326	5.034.194,96
23/11/2022	4061,9900	0,60%	4024,0500	4062,0800	4023,8900	516.720	5.248.315,32
22/11/2022	4037,6499	0,63%	4000,6101	4042,7600	3995,2800	562.867	4.575.397,01
21/11/2022	4012,3000	0,59%	3984,7100	4013,0900	3971,9800	378.180	3.284.238,75
18/11/2022	3988,6399	0,57%	3970,2000	3992,9099	3967,2100	599.556	4.347.486,60
17/11/2022	3965,8400	-0,61%	3990,4500	3994,3400	3928,8100	511.646	3.094.551,93
16/11/2022	3990,2800	-0,29%	3998,9800	4008,5000	3948,2000	1.245.670	4.836.234,79
15/11/2022	4001,8400	0,12%	3986,2800	4003,5200	3985,2700	503.173	3.979.970,06
14/11/2022	3997,2400	0,20%	3986,7900	3998,0900	3959,3600	413.184	3.150.285,65
11/11/2022	3989,0900	0,00%	3995,6200	4011,9200	3963,8900	702.676	5.874.651,50
10/11/2022	3989,2100	0,35%	3937,1700	3999,0600	3930,9700	373.041	3.879.596,30
09/11/2022	3975,3200	0,21%	3967,0800	3975,3200	3909,9500	377.186	3.519.932,99
08/11/2022	3966,8401	-0,58%	3977,6399	4002,0400	3935,6299	325.010	2.655.754,40
07/11/2022	3990,0900	0,33%	3973,9500	4008,1400	3940,7500	396.859	2.893.674,48
04/11/2022	3977,0100	1,23%	3944,2300	3977,1600	3928,3200	427.532	4.080.118,40
03/11/2022	3928,6299	-0,76%	3911,4399	3928,8799	3879,4099	413.277	4.007.259,17
02/11/2022	3958,8300	1,76%	3908,5700	3958,8300	3905,0000	309.598	2.964.439,43
01/11/2022	3890,1900	-1,81%	3962,1300	3974,7100	3888,5400	470.295	4.362.442,01
31/10/2022	3961,9900	1,34%	3907,9700	3961,9900	3892,2600	427.678	5.488.643,40
27/10/2022	3909,4400	0,26%	3881,4800	3910,4300	3877,7300	336.155	4.068.330,47
26/10/2022	3899,3800	-0,51%	3937,4600	3938,7400	3893,3000	575.664	4.934.423,37
25/10/2022	3919,3000	-0,05%	3947,2600	3952,6500	3882,5000	655.006	6.079.355,85
24/10/2022	3921,2200	2,14%	3838,9700	3959,2300	3838,9700	925.121	9.423.358,82
21/10/2022	3839,1700	1,17%	3794,9400	3839,1700	3753,1900	568.645	4.849.168,28
20/10/2022	3794,6600	1,08%	3743,1000	3800,7600	3730,3500	517.742	4.644.665,46
19/10/2022	3754,1700	0,50%	3734,9200	3768,5900	3734,9200	509.013	5.360.748,36
18/10/2022	3735,5500	0,63%	3718,7800	3749,2700	3707,2200	792.020	9.242.317,74
17/10/2022	3712,2200	3,23%	3594,2500	3713,2200	3582,4700	488.293	5.769.061,47
14/10/2022	3595,9199	2,32%	3565,7000	3616,2500	3555,5100	525.906	5.846.290,60
13/10/2022	3514,4900	0,58%	3509,6699	3540,6599	3491,1499	447.616	4.876.206,27
12/10/2022	3494,1100	1,58%	3449,8400	3515,1500	3442,7500	693.275	8.124.241,35
11/10/2022	3439,6400	-0,88%	3452,6600	3453,2800	3404,5500	259.074	2.833.791,14
10/10/2022	3470,3301	0,52%	3440,9700	3477,3701	3412,0200	315.823	3.655.962,67
07/10/2022	3452,5300	-1,07%	3475,9600	3509,4000	3451,5300	353.692	4.251.415,43
06/10/2022	3489,7000	0,00%	3534,5200	3537,3799	3485,7100	420.069	4.797.849,51

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%