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
05/10/2022	3513,5700	-0,24%	3519,9300	3547,8200	3475,1300	364.380	4.196.161,54
04/10/2022	3521,8900	2,06%	3472,3100	3523,5300	3471,7200	548.965	5.297.328,66
03/10/2022	3450,7100	3,94%	3320,1800	3450,7100	3298,0600	364.474	3.561.819,54
30/9/2022	3319,9600	0,43%	3340,9700	3357,6799	3278,2000	657.793	7.699.514,45
29/9/2022	3305,6299	1,75%	3260,4800	3359,9500	3252,6299	798.012	9.206.527,05
28/9/2022	3248,7000	-0,73%	3258,7000	3277,2300	3196,8101	587.473	6.178.513,56
27/9/2022	3272,4399	1,42%	3299,7600	3313,0500	3241,0701	574.471	5.454.423,58
26/9/2022	3226,6900	-1,73%	3272,0500	3310,1600	3199,6100	613.615	5.567.411,21
23/9/2022	3283,3899	-2,47%	3380,7700	3391,4600	3283,3899	657.672	4.613.110,52
22/9/2022	3366,4100	-1,76%	3384,8400	3409,4900	3365,1700	471.217	3.461.971,82
21/9/2022	3426,5600	-0,16%	3383,1100	3426,5600	3380,9100	373.614	3.530.195,25
20/9/2022	3432,2000	-0,72%	3470,9800	3499,4800	3432,2000	233.673	2.019.697,28
19/9/2022	3457,2400	0,79%	3422,7200	3471,2500	3382,3800	257.214	2.503.503,74
16/9/2022	3430,1000	-1,90%	3476,7800	3488,7000	3405,6500	586.835	6.650.200,29
15/9/2022	3496,4199	0,43%	3507,2600	3522,1899	3488,0400	309.469	3.088.113,42
14/9/2022	3481,4500	-1,22%	3495,0400	3515,4400	3439,4600	458.534	4.920.458,17
13/9/2022	3524,5900	0,61%	3505,5700	3573,3200	3495,7400	517.527	4.850.791,18
12/9/2022	3503,2600	1,47%	3490,0300	3516,3200	3455,0800	1.015.623	9.863.920,66
09/9/2022	3452,3900	0,33%	3466,7200	3533,1100	3447,0900	772.354	8.127.505,73
08/9/2022	3441,1700	0,33%	3429,8600	3465,4900	3424,2900	761.867	7.765.634,04
07/9/2022	3429,8100	0,56%	3384,9200	3438,9200	3337,1900	555.099	5.321.765,82
06/9/2022	3410,7700	-0,14%	3435,2800	3459,3500	3372,2900	439.861	4.889.623,62
05/9/2022	3415,6499	-4,91%	3547,1899	3547,1899	3415,1201	537.431	5.720.879,00
02/9/2022	3591,9100	-0,06%	3596,3900	3638,9900	3567,1500	374.703	3.722.101,86
01/9/2022	3594,0500	-2,29%	3678,4700	3693,7300	3590,7500	352.951	3.363.046,13
31/8/2022	3678,1200	0,90%	3635,3500	3720,1300	3632,7100	964.518	13.126.341,67
30/8/2022	3645,1600	-1,67%	3711,3200	3761,9300	3644,9400	509.215	4.958.058,56
29/8/2022	3707,2100	-3,29%	3745,3300	3745,3300	3697,1100	501.523	5.010.805,65
26/8/2022	3833,1400	0,46%	3795,6100	3833,8200	3790,0000	338.991	3.513.092,57
25/8/2022	3815,5200	2,10%	3777,7400	3815,5200	3770,9600	499.615	4.906.798,38
24/8/2022	3737,1400	-0,10%	3740,9500	3759,4600	3714,1900	439.364	4.013.477,27
23/8/2022	3740,7900	-1,69%	3802,0800	3817,1400	3740,1900	492.752	4.304.976,28
22/8/2022	3805,2600	0,32%	3781,4700	3811,2000	3747,3800	479.818	4.482.050,86
19/8/2022	3792,9600	-0,36%	3824,7800	3824,7800	3780,3600	450.556	3.733.158,75
18/8/2022	3806,6800	-1,14%	3833,2400	3833,2400	3786,1200	377.236	3.563.469,79
17/8/2022	3850,7200	0,55%	3821,8500	3850,7200	3773,1500	472.303	5.029.933,64
16/8/2022	3829,7000	2,17%	3744,5800	3829,8700	3744,5800	432.186	5.249.256,59
12/8/2022	3748,3400	1,94%	3677,1100	3751,8000	3677,1100	615.618	6.935.012,23
11/8/2022	3676,9200	2,45%	3591,1300	3676,9200	3585,9200	485.226	4.893.846,58
10/8/2022	3589,0300	1,55%	3518,4200	3604,1400	3516,8400	470.999	5.095.771,38
09/8/2022	3534,3100	-0,18%	3551,5700	3569,6200	3512,1900	345.192	3.632.710,55
08/8/2022	3540,8000	2,25%	3469,1200	3543,2300	3449,5900	384.173	4.034.889,18
05/8/2022	3462,9000	-2,96%	3589,9500	3590,8200	3434,3200	384.847	3.147.477,35
04/8/2022	3568,7000	-0,72%	3606,7400	3615,1600	3563,9400	401.200	4.001.856,81
03/8/2022	3594,6400	0,31%	3583,0900	3607,2700	3556,4100	327.100	3.028.274,63
02/8/2022	3583,5800	-0,48%	3598,9800	3598,9800	3561,6100	211.398	2.396.626,03
01/8/2022	3600,9400	0,78%	3582,9800	3634,9900	3567,5800	641.649	5.000.315,40
29/7/2022	3573,1599	1,08%	3534,8999	3579,6499	3521,4700	480.409	4.159.175,39
28/7/2022	3534,8700	0,84%	3542,6800	3558,0100	3484,5300	625.569	4.510.315,10
27/7/2022	3505,3800	-0,67%	3524,2200	3536,7500	3482,8900	328.375	3.196.488,18
26/7/2022	3529,0800	0,49%	3519,7800	3545,9700	3503,2400	327.408	3.475.684,09
25/7/2022	3511,9300	1,19%	3464,1000	3511,9300	3431,2900	228.869	2.247.113,55
22/7/2022	3470,4900	2,21%	3420,2600	3472,3600	3371,7300	375.059	3.789.148,37
21/7/2022	3395,3100	3,12%	3292,5700	3405,7100	3292,5700	384.804	3.807.359,31
20/7/2022	3292,4700	2,58%	3267,3100	3308,6000	3249,7800	622.836	5.509.481,34
19/7/2022	3209,8000	-0,03%	3215,1600	3215,1600	3175,4000	462.071	4.830.378,24
18/7/2022	3210,8800	0,67%	3203,8700	3241,1500	3177,5900	401.987	3.209.606,49
15/7/2022	3189,5600	-1,08%	3223,5700	3237,1400	3164,5300	321.136	2.761.137,49
14/7/2022	3224,2900	-1,93%	3289,1800	3311,6900	3184,6800	459.289	3.788.815,61
13/7/2022	3287,8500	0,76%	3259,7900	3322,2100	3243,2100	356.490	2.841.724,65
12/7/2022	3263,0500	-0,34%	3269,0900	3277,4400	3218,2300	383.339	2.277.561,00
11/7/2022	3274,1400	-0,33%	3249,9100	3288,1800	3238,1300	429.231	2.764.843,39
08/7/2022	3284,9300	-0,01%	3320,4000	3337,3600	3250,9000	537.820	4.702.543,15
07/7/2022	3285,1299	5,27%	3144,2200	3307,8899	3126,3501	885.239	7.552.490,55
06/7/2022	3120,5600	1,37%	3150,7300	3172,1700	3078,8100	1.050.341	9.018.125,37
05/7/2022	3078,3100	-3,46%	3186,4900	3222,2600	3065,2900	1.026.538	8.249.944,36
04/7/2022	3188,5000	-2,90%	3256,2400	3311,9600	3188,5000	612.189	4.034.247,05
01/7/2022	3283,7300	-1,36%	3348,6700	3369,5100	3274,3700	455.904	3.871.057,36
30/6/2022	3329,0300	-1,70%	3365,1900	3383,3400	3329,0300	617.901	4.598.802,15
29/6/2022	3386,6800	-1,17%	3427,8900	3468,6200	3370,9400	538.683	3.336.633,41
28/6/2022	3426,8500	2,49%	3361,1500	3426,8500	3324,8600	477.002	4.480.894,17
27/6/2022	3343,4800	-3,25%	3495,9200	3507,2000	3340,6900	369.175	3.163.085,85
24/6/2022	3455,9000	-2,21%	3506,4900	3507,1300	3452,6800	304.894	2.447.797,75
23/6/2022	3533,9000	0,29%	3512,3700	3615,0000	3512,2600	700.876	3.799.087,65
22/6/2022	3523,6300	-1,84%	3545,1500	3555,9200	3509,5000	441.844	3.228.686,46
21/6/2022	3589,6900	3,79%	3458,2200	3616,6500	3458,2200	520.635	4.914.821,86
20/6/2022	3458,5100	0,68%	3436,2100	3509,6001	3434,2400	326.059	2.935.259,74
17/6/2022	3435,0900	0,00%	3435,0500	3463,9900	3401,7700	1.149.603	9.043.450,04
16/6/2022	3435,2500	-3,69%	3562,9800	3562,9800	3423,9700	774.496	6.593.172,52
15/6/2022	3566,7800	0,96%	3533,9900	3576,7600	3529,8800	679.552	6.441.909,49
14/6/2022	3533,0100	-6,86%	3793,0900	3793,0900	3513,9900	1.533.716	14.180.559,31
10/6/2022	3793,2000	-4,69%	3937,0300	3937,0300	3763,5000	798.582	8.122.882,26
09/6/2022	3980,0600	-0,15%	3962,5700	3988,0000	3928,4900	508.587	5.173.785,01
08/6/2022	3986,0400	0,60%	3962,8799	3986,3999	3942,8201	395.083	3.843.458,15
07/6/2022	3962,2000	-1,11%	3966,8300	3982,6400	3897,4400	495.352	4.999.304,48
06/6/2022	4006,7300	0,15%	4002,7800	4021,2500	3980,8000	450.532	3.919.934,29
03/6/2022	4000,9000	0,54%	3994,9200	4016,7600	3987,7500	419.365	3.588.746,00
02/6/2022	3979,4000	-0,05%	3982,0400	3992,4000	3947,8300	767.683	8.646.062,60
01/6/2022	3981,4800	1,28%	3962,8900	3986,2300	3921,9000	637.770	7.365.585,31
31/5/2022	3931,2200	-0,48%	3971,7400	4001,1000	3890,2600	8.483.033	137.238.604,89
30/5/2022	3950,2200	-2,20%	4061,8600	4087,9700	3933,2900	833.932	11.174.543,76
27/5/2022	4039,2700	-0,08%	4042,5100	4051,0100	3999,6001	655.971	8.536.488,62
26/5/2022	4042,4400	1,60%	3973,6500	4048,1000	3970,8500	929.884	9.947.238,21
25/5/2022	3978,6900	1,92%	3908,3900	3979,6600	3892,1700	1.016.480	9.223.572,99
24/5/2022	3903,6600	2,40%	3789,7500	3921,8600	3789,7500	818.488	8.911.925,59
23/5/2022	3812,3400	0,25%	3819,4700	3866,7200	3794,7900	844.146	9.846.124,69
20/5/2022	3802,7300	2,14%	3725,0000	3806,0801	3725,0000	772.119	7.689.237,16
19/5/2022	3723,1800	-3,86%	3791,5400	3793,9600	3686,3500	1.853.103	24.132.600,84
18/5/2022	3872,8500	0,43%	3882,9800	3903,1900	3866,4100	910.189	9.081.007,87
17/5/2022	3856,3100	1,98%	3795,3900	3885,9300	3793,6500	1.038.274	9.739.066,77
16/5/2022	3781,4300	-1,42%	3830,3300	3872,2700	3765,1600	1.083.130	10.327.479,95
13/5/2022	3836,0100	3,05%	3727,2100	3935,3700	3727,2100	1.955.071	23.805.464,67
12/5/2022	3722,5701	-2,04%	3753,3501	3783,6899	3691,1399	976.836	9.457.308,75
11/5/2022	3800,1900	0,37%	3773,9900	3840,1000	3750,0200	1.241.007	10.728.128,05
10/5/2022	3786,1700	0,26%	3748,3800	3880,9700	3708,3700	1.390.041	13.259.238,49
09/5/2022	3776,4500	-2,38%	3826,2700	3843,3999	3772,8000	1.150.585	10.315.413,45
06/5/2022	3868,4200	-4,31%	4009,7300	4009,7300	3833,7100	1.497.843	13.618.217,04
05/5/2022	4042,5701	-2,94%	4193,5498	4205,1802	4015,9500	1.031.740	9.592.560,19
04/5/2022	4164,9900	-0,04%	4223,3100	4224,1000	4143,4300	855.325	9.432.844,46
03/5/2022	4166,5900	-0,52%	4174,8500	4183,3000	4039,0200	905.305	10.658.279,62
29/4/2022	4188,3700	-0,68%	4238,6500	4247,0600	4173,9200	765.631	8.825.198,60
28/4/2022	4217,1100	0,87%	4183,4800	4234,8100	4182,1100	850.783	8.493.739,17
27/4/2022	4180,5900	-2,19%	4213,3500	4213,3500	4160,6800	1.151.248	13.169.690,48
26/4/2022	4274,1600	-0,34%	4273,1300	4306,7600	4220,5400	996.881	12.283.854,06
21/4/2022	4288,7800	0,72%	4258,5800	4288,9900	4240,0400	1.082.618	12.012.241,23
20/4/2022	4258,3300	1,43%	4191,6100	4299,5500	4147,5300	6.133.358	99.274.844,79
19/4/2022	4198,2800	4,43%	4022,0900	4234,4900	4013,8700	2.003.596	29.216.053,70
14/4/2022	4020,0600	1,95%	3953,1000	4020,0600	3937,1300	1.141.005	12.186.514,31
13/4/2022	3943,1100	1,34%	3861,8600	3950,8600	3844,9200	777.214	8.339.208,35
12/4/2022	3890,8200	1,66%	3762,7200	3890,8200	3762,0800	750.610	7.734.492,65
11/4/2022	3827,1300	0,58%	3806,6300	3827,1300	3768,0000	617.220	5.898.458,54
08/4/2022	3805,0500	1,29%	3755,6100	3805,3900	3755,6100	719.019	6.064.526,18
07/4/2022	3756,5701	0,47%	3735,2200	3756,5701	3709,6201	452.321	4.222.732,73
06/4/2022	3738,9900	-1,51%	3774,7800	3778,6900	3726,7800	488.097	3.141.219,41
05/4/2022	3796,3100	-0,03%	3779,4700	3810,5400	3753,6200	450.837	3.684.704,40
04/4/2022	3797,5400	2,33%	3712,7900	3808,5700	3709,8800	703.294	6.539.076,57
01/4/2022	3711,0500	1,70%	3639,9400	3711,0500	3639,9400	447.914	3.183.759,65
31/3/2022	3649,0500	0,39%	3635,1400	3683,2800	3623,2600	763.707	4.000.143,64
30/3/2022	3634,8800	-1,13%	3667,7200	3698,2300	3596,8700	538.080	4.018.209,73
29/3/2022	3676,5100	3,68%	3566,4000	3676,5100	3547,7700	839.478	6.208.913,56
28/3/2022	3546,1599	2,04%	3479,6699	3554,8000	3479,6699	554.007	3.552.617,44
24/3/2022	3475,3200	-1,27%	3520,3400	3528,1800	3454,2300	616.679	4.450.058,68
23/3/2022	3520,1499	-1,00%	3557,7100	3578,1399	3459,8899	454.185	3.629.251,46
22/3/2022	3555,7000	2,37%	3476,7900	3559,6900	3471,6000	512.937	3.128.657,71
21/3/2022	3473,4800	-0,44%	3513,1400	3541,7900	3467,9000	651.360	3.466.531,42
18/3/2022	3488,9100	-1,37%	3536,9500	3538,0300	3482,3100	1.316.978	9.068.274,11
17/3/2022	3537,4500	-2,10%	3613,9800	3628,9800	3520,4200	1.014.948	5.202.592,26
16/3/2022	3613,4199	3,34%	3558,9800	3633,3201	3551,2100	871.926	6.064.756,87
15/3/2022	3496,5500	-0,71%	3490,6700	3514,2300	3446,4700	558.933	4.317.684,26
14/3/2022	3521,6800	0,03%	3524,6600	3582,9200	3513,5500	601.660	4.150.970,94
11/3/2022	3520,7500	4,09%	3386,3300	3545,1600	3378,4400	842.721	6.114.173,57
10/3/2022	3382,2500	-2,19%	3475,1000	3488,4700	3372,3400	831.548	4.828.370,28
09/3/2022	3458,0000	2,01%	3437,1900	3484,0300	3437,1900	1.131.336	6.661.677,57
08/3/2022	3389,8600	-2,95%	3424,8600	3433,4400	3365,5200	1.622.462	10.762.388,11
04/3/2022	3493,0500	-3,19%	3568,9500	3568,9500	3460,6700	1.040.440	7.165.079,26
03/3/2022	3608,0900	3,61%	3554,0800	3618,5700	3510,4700	712.755	5.507.501,42
02/3/2022	3482,3400	-1,28%	3513,3000	3513,3100	3431,1400	1.574.401	11.709.355,14
01/3/2022	3527,3900	-1,67%	3588,3900	3609,3100	3500,5000	1.055.383	7.601.775,51
28/2/2022	3587,2400	-4,07%	3677,8800	3677,8800	3550,0500	999.355	7.707.266,53
25/2/2022	3739,4400	4,95%	3619,1900	3780,3700	3619,1900	1.227.545	11.540.368,90
24/2/2022	3563,1700	-5,92%	3693,8200	3701,7200	3506,4900	1.794.972	14.414.494,92
23/2/2022	3787,1900	-0,33%	3796,0500	3818,0900	3783,0000	696.656	5.552.248,50
22/2/2022	3799,8800	-0,72%	3757,5100	3814,2700	3747,2000	750.487	5.064.845,32
21/2/2022	3827,5300	-0,76%	3849,0700	3874,8900	3811,5800	591.995	3.624.134,82
18/2/2022	3856,9000	0,66%	3822,2500	3862,4400	3795,4600	677.646	4.863.871,99
17/2/2022	3831,5200	-1,27%	3873,1700	3883,5900	3808,9900	736.683	4.720.597,12
16/2/2022	3880,8600	1,81%	3840,7900	3880,8600	3813,6900	716.163	5.344.916,99
15/2/2022	3811,7600	1,32%	3764,8300	3821,6100	3764,8300	688.948	5.027.640,74
14/2/2022	3762,0300	-2,29%	3840,2700	3841,8500	3714,8600	1.047.225	9.513.838,42
11/2/2022	3850,0300	1,23%	3793,3100	3850,0300	3747,9900	840.669	5.979.707,50
10/2/2022	3803,2500	-0,29%	3819,4200	3852,6000	3789,6800	648.488	5.386.505,57
09/2/2022	3814,2300	0,94%	3835,3400	3855,5900	3796,2200	929.962	7.203.609,79
08/2/2022	3778,6100	-0,27%	3787,4200	3822,4800	3745,0800	709.737	5.255.276,19
07/2/2022	3788,7900	-0,88%	3845,7300	3845,7300	3788,7900	450.516	3.817.065,50
04/2/2022	3822,5500	0,09%	3810,8800	3848,3000	3800,7200	474.934	3.147.829,22
03/2/2022	3819,0200	-1,10%	3854,1900	3856,1000	3811,3000	466.802	3.060.011,47
02/2/2022	3861,5800	-0,23%	3860,7500	3897,4800	3839,2700	704.150	5.478.545,36
01/2/2022	3870,4000	2,61%	3803,6600	3874,6100	3775,6900	707.318	6.342.832,38
31/1/2022	3771,7900	0,49%	3779,0900	3809,5600	3734,6500	561.192	4.638.320,76
28/1/2022	3753,4600	-1,20%	3790,0200	3827,2600	3709,8400	712.615	7.157.601,82
27/1/2022	3799,2400	0,45%	3776,4100	3817,8600	3754,3800	598.596	5.594.310,12
26/1/2022	3782,2800	2,44%	3743,3900	3792,5100	3743,3500	816.790	6.251.785,85
25/1/2022	3692,3700	0,22%	3682,0000	3731,3600	3649,0600	647.055	4.698.101,68
24/1/2022	3684,3400	-3,25%	3806,3900	3823,6800	3684,2100	1.380.921	9.127.066,66
21/1/2022	3808,2900	-2,10%	3856,0800	3857,1900	3794,8500	1.058.477	6.080.601,34
20/1/2022	3889,8500	0,64%	3859,8500	3915,2000	3859,8500	1.032.786	5.501.617,49
19/1/2022	3865,0600	0,18%	3849,9500	3865,0600	3835,4700	780.522	4.419.089,70
18/1/2022	3858,0500	-1,10%	3885,2300	3900,0000	3838,2000	727.337	4.322.584,88
17/1/2022	3900,8500	0,75%	3886,2600	3919,7900	3862,4400	581.597	4.459.125,27
14/1/2022	3871,8900	-0,72%	3897,4800	3898,9400	3834,9300	571.848	4.197.905,04
13/1/2022	3900,1300	0,98%	3862,9100	3930,8100	3853,3400	948.206	8.107.395,68
12/1/2022	3862,4300	2,76%	3760,0500	3876,6400	3749,5100	1.520.293	9.600.506,39
11/1/2022	3758,7200	0,53%	3739,2500	3758,7200	3724,9000	952.677	5.631.458,66
10/1/2022	3738,9600	0,93%	3700,7400	3767,5500	3697,0400	1.084.200	4.854.457,76
07/1/2022	3704,5400	-0,07%	3693,5400	3709,3100	3690,5600	896.550	4.282.051,88
05/1/2022	3707,2300	-0,27%	3717,1800	3745,2700	3705,1900	448.072	2.325.795,52
04/1/2022	3717,1000	-0,91%	3751,8100	3774,1000	3717,1000	729.625	3.809.476,75
03/1/2022	3751,1000	0,52%	3732,2200	3762,5000	3728,6800	455.591	2.510.466,77
31/12/2021	3731,7900	1,27%	3686,8800	3731,7900	3678,1200	323.207	2.210.284,19
30/12/2021	3684,8800	-0,89%	3708,6600	3708,6600	3676,7300	327.495	2.407.326,94
29/12/2021	3718,1500	-0,06%	3720,5200	3730,3100	3696,0800	462.668	2.356.645,96
28/12/2021	3720,4500	-0,07%	3696,5300	3723,5400	3696,5300	571.012	4.812.210,82
27/12/2021	3722,8700	-0,54%	3746,6300	3747,7000	3703,3000	491.984	2.780.365,87
23/12/2021	3743,0900	0,92%	3712,9300	3757,1800	3711,5800	1.229.398	3.785.511,87
22/12/2021	3708,8700	-0,50%	3727,1200	3727,9500	3698,2300	984.069	3.239.181,88
21/12/2021	3727,6900	0,19%	3721,4100	3742,2100	3701,2300	413.607	2.563.945,99
20/12/2021	3720,7500	-1,13%	3706,3700	3721,4600	3665,8200	681.132	4.199.479,80
17/12/2021	3763,1500	-0,16%	3778,6000	3800,4300	3741,4800	544.772	4.450.360,89
16/12/2021	3769,0900	1,03%	3741,4100	3770,7000	3737,2100	461.020	3.695.221,10
15/12/2021	3730,7100	-0,30%	3749,7700	3766,0500	3711,1300	389.914	3.713.773,49
14/12/2021	3742,1200	0,17%	3741,5800	3751,6500	3722,6500	668.066	7.608.221,69
13/12/2021	3735,6900	-0,88%	3769,4800	3781,1300	3717,3800	547.405	4.826.317,01
10/12/2021	3768,8200	-0,05%	3770,8700	3770,8700	3723,1200	324.907	2.725.717,98
09/12/2021	3770,8000	0,07%	3768,3500	3773,1700	3738,8600	284.619	3.124.828,72
08/12/2021	3768,1300	0,88%	3716,1500	3768,1300	3716,1500	370.198	4.343.290,41
07/12/2021	3735,2600	1,47%	3700,3900	3738,9700	3700,3900	426.702	3.686.174,13
06/12/2021	3681,2100	0,08%	3676,7100	3695,8100	3643,2900	581.918	9.783.089,34
03/12/2021	3678,2300	1,50%	3624,5000	3681,5900	3624,5000	358.049	3.079.706,97
02/12/2021	3623,9900	-1,28%	3670,9800	3696,0100	3603,4200	291.412	3.078.065,43
01/12/2021	3671,0200	1,74%	3639,1000	3723,7900	3639,1000	468.226	4.058.342,82
30/11/2021	3608,1600	-0,62%	3605,9400	3623,2400	3541,7300	734.532	7.958.381,27
29/11/2021	3630,7500	2,94%	3540,4400	3630,7500	3540,4400	695.761	4.589.934,37
26/11/2021	3526,9500	-5,05%	3704,1700	3704,1700	3517,4300	1.062.642	8.175.033,06
25/11/2021	3714,4900	1,73%	3645,9600	3715,8600	3645,9600	449.879	3.172.994,64
24/11/2021	3651,3800	-0,77%	3665,8800	3691,5700	3633,0100	415.048	2.879.820,35
23/11/2021	3679,5500	-1,34%	3710,8900	3723,1600	3669,8300	516.093	4.095.860,60
22/11/2021	3729,5500	-0,25%	3738,4700	3759,9600	3713,4700	350.871	2.199.009,38
19/11/2021	3738,9100	-0,87%	3778,0800	3791,9000	3723,1500	929.631	4.757.885,25
18/11/2021	3771,5700	-0,46%	3789,6400	3819,9700	3769,0800	352.439	2.723.740,65
17/11/2021	3788,9500	0,94%	3761,4700	3789,4000	3761,4700	341.016	3.533.707,73
16/11/2021	3753,6800	0,27%	3743,5800	3804,2300	3731,0100	434.454	3.722.869,62
15/11/2021	3743,5100	-1,02%	3785,3700	3794,5600	3743,0200	367.245	2.935.223,48
12/11/2021	3782,2300	1,22%	3769,5900	3788,6300	3743,5800	586.416	4.709.808,42
11/11/2021	3736,6100	-0,48%	3744,6900	3783,5800	3713,3300	560.161	4.546.727,64
10/11/2021	3754,5300	-0,37%	3771,1900	3794,6000	3740,0700	867.048	5.269.090,08
09/11/2021	3768,3700	-0,99%	3803,6300	3811,5500	3768,3700	391.764	2.619.440,48
08/11/2021	3805,9900	0,94%	3771,0200	3816,5700	3759,0200	737.257	5.035.467,78
05/11/2021	3770,4500	-1,40%	3794,1600	3816,2600	3753,5500	381.600	3.364.184,17
04/11/2021	3823,9300	-0,53%	3844,7300	3845,8700	3796,1900	368.633	2.927.471,13
03/11/2021	3844,3000	1,46%	3785,7500	3850,2900	3785,7500	433.722	3.116.529,35
02/11/2021	3789,0600	-1,74%	3858,6600	3869,5900	3765,8400	455.723	4.077.862,90
01/11/2021	3855,9700	-0,13%	3863,8000	3879,4200	3843,8300	604.289	5.186.605,39
29/10/2021	3861,1001	0,82%	3846,4900	3861,8899	3803,8601	340.773	3.841.458,50
27/10/2021	3829,7100	-0,26%	3845,0600	3847,6200	3807,7000	531.832	4.445.945,56
26/10/2021	3839,6000	0,85%	3807,2500	3860,2500	3801,6000	349.096	3.650.812,93
25/10/2021	3807,1700	-0,22%	3815,9200	3821,6500	3775,6000	82.102	703.198,73
22/10/2021	3815,7500	-0,17%	3822,1699	3834,3701	3815,3401	401.248	3.909.638,74
21/10/2021	3822,1000	0,33%	3816,8800	3822,1000	3780,2400	267.554	2.580.706,18
20/10/2021	3809,6100	0,90%	3777,1100	3819,9300	3763,2700	587.645	5.000.566,77
19/10/2021	3775,5600	2,47%	3661,5000	3783,7300	3661,5000	345.926	3.149.404,96
18/10/2021	3684,4400	-0,03%	3682,6400	3723,4600	3648,2300	316.670	2.531.339,17
15/10/2021	3685,6100	0,24%	3677,1200	3698,5000	3664,0500	424.607	3.473.248,67
14/10/2021	3676,6800	-0,37%	3690,6600	3697,5400	3647,5800	265.370	2.359.541,55
13/10/2021	3690,1900	-0,14%	3698,5600	3719,6400	3683,0400	337.924	2.819.957,06
12/10/2021	3695,3200	0,96%	3646,8200	3708,3400	3624,4000	382.735	2.740.279,09
11/10/2021	3660,1900	-1,12%	3698,9000	3713,1600	3640,9800	509.006	4.819.023,23
08/10/2021	3701,5600	0,86%	3647,0900	3717,9000	3647,0900	393.414	3.985.697,85
07/10/2021	3670,0200	2,32%	3591,6800	3670,0400	3591,6800	444.777	3.929.510,48
06/10/2021	3586,9000	-1,24%	3632,2700	3632,2700	3561,5300	609.598	6.286.342,76
05/10/2021	3631,7600	2,70%	3528,1100	3631,7600	3510,2100	592.486	6.188.656,81
04/10/2021	3536,2100	-0,96%	3571,9800	3592,6900	3535,3800	550.656	3.778.609,50
01/10/2021	3570,3900	1,85%	3467,2400	3570,9100	3439,8700	491.716	3.874.170,46
30/9/2021	3505,4600	-1,46%	3558,1300	3595,6000	3471,3200	719.089	6.189.820,65
29/9/2021	3557,5500	3,10%	3448,1000	3567,6200	3402,6400	991.957	8.735.744,38
28/9/2021	3450,4800	-1,98%	3515,3100	3540,7800	3441,6400	1.042.164	9.405.087,82
27/9/2021	3520,3000	-0,35%	3531,8200	3614,4700	3494,0700	530.512	5.394.189,22
24/9/2021	3532,6100	-2,37%	3592,4500	3597,9900	3518,7300	1.062.273	9.589.681,69
23/9/2021	3618,3500	-3,01%	3769,1300	3771,2300	3560,2200	1.438.204	10.713.609,40
22/9/2021	3730,6000	-0,19%	3760,3300	3775,6200	3724,1100	815.204	4.079.111,24
21/9/2021	3737,7300	-0,71%	3770,0800	3808,4600	3717,4900	836.282	5.898.635,68
20/9/2021	3764,6100	-2,38%	3853,3000	3853,3000	3739,1100	1.010.101	7.203.185,01
17/9/2021	3856,3800	-0,82%	3895,2700	3933,9100	3829,4000	805.036	8.785.740,95
16/9/2021	3888,0700	0,23%	3882,5500	3904,2300	3868,1900	486.162	3.185.391,97
15/9/2021	3879,1800	0,07%	3882,5600	3903,3500	3864,3900	754.719	4.385.886,17
14/9/2021	3876,3200	0,21%	3871,0000	3894,1200	3845,5400	636.944	6.085.727,87
13/9/2021	3868,3100	0,31%	3873,7600	3908,1500	3867,4000	932.438	9.093.824,57
10/9/2021	3856,5400	-0,82%	3887,1300	3904,9300	3856,5400	710.266	6.694.798,38
09/9/2021	3888,4300	-0,76%	3911,5100	3921,5000	3867,6800	705.720	4.976.119,04
08/9/2021	3918,3300	-0,63%	3935,7100	3935,7100	3881,1200	585.099	5.347.412,62
07/9/2021	3943,0600	-0,17%	3949,6400	3965,7500	3937,1300	652.583	4.904.235,42
06/9/2021	3949,9400	0,04%	3948,4400	3975,1400	3930,7900	491.557	3.885.397,33
03/9/2021	3948,2200	-0,09%	3917,8100	3950,4100	3917,8100	501.769	3.974.361,47
02/9/2021	3951,6500	1,02%	3909,5500	3953,2500	3897,4400	342.092	3.006.653,32
01/9/2021	3911,8400	-0,45%	3932,3100	3951,8500	3905,0000	508.444	4.688.775,67
31/8/2021	3929,6300	-1,31%	3983,3400	3996,3700	3926,5600	552.946	5.064.904,28
30/8/2021	3981,8600	2,79%	3874,9000	3989,0000	3874,9000	856.339	5.539.962,61
27/8/2021	3873,7300	-1,20%	3914,0400	3918,4900	3873,3100	365.612	2.641.904,50
26/8/2021	3920,6900	-0,07%	3924,6100	3927,0400	3892,6100	595.114	3.289.762,83
25/8/2021	3923,6300	-0,08%	3909,4000	3948,8900	3909,4000	777.010	3.433.054,57
24/8/2021	3926,6000	0,83%	3894,4000	3945,8700	3894,4000	751.299	6.798.420,60
23/8/2021	3894,3000	2,05%	3820,0400	3899,3900	3820,0400	531.164	4.117.494,94
20/8/2021	3816,2300	1,34%	3766,4900	3828,3700	3753,1400	462.416	3.026.946,57
19/8/2021	3765,9400	-2,26%	3818,7300	3818,7300	3749,8800	587.067	5.006.982,70
18/8/2021	3853,0000	0,23%	3847,0600	3871,6600	3834,9100	410.561	3.363.060,31
17/8/2021	3844,0600	-0,43%	3861,4800	3873,9200	3824,3900	342.741	2.754.658,56
16/8/2021	3860,4900	0,41%	3842,7200	3867,9800	3824,8300	446.015	2.998.346,08
13/8/2021	3844,6100	0,31%	3831,4000	3872,8600	3831,4000	302.467	1.602.791,06
12/8/2021	3832,7000	-0,78%	3840,0400	3886,6400	3832,5800	457.891	4.073.928,88
11/8/2021	3862,8700	-1,07%	3904,9500	3918,6000	3847,5000	481.769	3.421.992,57
10/8/2021	3904,8400	1,64%	3839,7700	3909,8300	3839,5500	918.132	9.196.505,72
09/8/2021	3841,7600	0,98%	3796,9200	3867,2800	3796,9200	414.419	2.410.981,17
06/8/2021	3804,6600	-1,71%	3867,5100	3875,7000	3789,4000	375.464	3.089.148,61
05/8/2021	3870,8600	0,64%	3846,1500	3889,1000	3831,0600	638.705	5.282.457,96
04/8/2021	3846,3700	0,88%	3809,2200	3849,2200	3785,5000	640.802	3.482.378,37
03/8/2021	3812,9200	-1,47%	3869,9200	3874,3400	3812,9200	457.427	3.063.911,44
02/8/2021	3869,7900	0,96%	3833,0900	3869,7900	3832,4700	316.095	2.779.936,89
30/7/2021	3833,0500	1,76%	3766,5400	3836,1600	3751,6300	389.406	4.506.257,54
29/7/2021	3766,7600	1,09%	3697,4300	3768,7000	3697,4300	267.750	2.600.366,12
28/7/2021	3726,1000	0,09%	3715,1500	3754,3700	3693,2700	302.760	2.847.913,15
27/7/2021	3722,8000	0,00%	3646,3900	3732,9800	3630,7900	542.550	4.548.227,05

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.%