Συνεχης ενημερωση

FTSE ΧΑ ΕΜΠΟΡΙΟ (ΔΕΜ)

1.185,65

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	732,9900	-1,31%	743,0800	743,2600	729,0000	35.553	89.315,69
04/10/2022	742,7200	0,49%	744,0200	749,5900	740,2700	121.206	297.449,97
03/10/2022	739,1000	2,51%	721,8700	739,1000	715,7900	80.154	180.717,33
30/9/2022	720,9700	-0,59%	726,1200	734,0400	720,9700	46.634	115.152,23
29/9/2022	725,2200	-0,64%	734,6200	736,5000	721,3400	76.850	189.384,86
28/9/2022	729,8900	-1,37%	737,4600	741,5200	724,9700	181.141	424.686,94
27/9/2022	740,0100	-0,77%	746,1300	757,5600	735,6000	108.208	276.619,89
26/9/2022	745,7700	-0,67%	751,8800	754,3600	729,0300	122.355	321.191,17
23/9/2022	750,8000	-2,14%	770,9700	773,5600	736,9300	143.151	366.384,61
22/9/2022	767,1900	-2,07%	783,5800	784,6600	764,7500	230.468	617.367,86
21/9/2022	783,4400	-0,94%	788,0100	793,8500	779,0700	71.772	193.676,65
20/9/2022	790,8400	-0,69%	807,6900	809,3100	788,8700	72.117	202.693,41
19/9/2022	796,3400	-0,65%	800,8500	807,5700	795,7900	70.694	176.269,61
16/9/2022	801,5700	-2,13%	818,8700	820,7700	801,1400	69.892	196.068,77
15/9/2022	819,0500	0,44%	817,4700	832,9300	810,6300	121.498	301.014,05
14/9/2022	815,4900	-1,81%	830,3100	830,3100	813,5900	45.845	130.590,47
13/9/2022	830,4900	0,46%	827,2100	832,1000	818,3800	63.299	182.463,61
12/9/2022	826,6700	0,37%	826,4300	837,1000	819,8300	149.715	401.480,42
09/9/2022	823,5900	-0,75%	822,2600	834,5600	816,4100	112.876	302.728,52
08/9/2022	829,8300	0,17%	839,7500	842,4900	810,4400	95.660	226.059,17
07/9/2022	828,4100	-0,24%	830,9300	833,6000	813,0500	81.152	183.558,89
06/9/2022	830,3900	2,61%	809,6000	835,2800	809,6000	24.289	73.161,23
05/9/2022	809,2400	-2,01%	826,9200	826,9200	808,3400	48.308	108.131,54
02/9/2022	825,8400	1,34%	814,3800	828,1100	812,6400	26.791	75.820,65
01/9/2022	814,9200	-2,27%	830,0800	832,6000	814,9200	36.837	100.373,73
31/8/2022	833,8600	0,83%	826,0300	840,5400	816,5800	40.630	112.647,43
30/8/2022	826,9800	0,58%	822,7700	835,8000	820,3200	46.255	124.765,10
29/8/2022	822,2300	-4,26%	842,2300	847,3600	822,2300	80.444	235.347,91
26/8/2022	858,8400	-0,32%	861,9600	868,9800	850,3300	56.311	150.964,96
25/8/2022	861,6000	0,75%	872,9300	877,1100	853,6300	89.074	242.516,50
24/8/2022	855,2000	-0,06%	856,2900	856,2900	842,4300	65.764	161.388,48
23/8/2022	855,7500	-0,61%	861,7600	865,8500	854,4200	99.487	228.306,05
22/8/2022	861,0400	-0,74%	865,0700	867,0000	852,8600	93.734	221.843,75
19/8/2022	867,4500	1,43%	855,0700	868,2300	854,5000	29.509	83.786,22
18/8/2022	855,2500	-0,61%	859,9300	869,2200	855,2500	35.209	97.378,35
17/8/2022	860,4700	-1,98%	877,3900	878,7900	856,6400	59.839	162.712,55
16/8/2022	877,8400	0,69%	871,6700	879,6800	861,3700	58.075	174.533,58
12/8/2022	871,8500	-0,95%	877,4000	877,5700	871,0400	29.464	85.434,43
11/8/2022	880,2100	1,22%	869,8900	887,8700	869,8900	137.854	435.856,17
10/8/2022	869,5700	3,17%	853,2200	882,7200	852,0100	58.986	178.960,28
09/8/2022	842,8200	-0,90%	849,9200	866,0700	842,5600	51.872	127.080,28
08/8/2022	850,4600	-0,54%	843,6000	856,6600	836,0400	67.851	156.752,56
05/8/2022	855,1200	-1,35%	877,1900	877,9400	849,0000	111.508	290.069,72
04/8/2022	866,7900	-1,15%	876,9700	888,3400	866,7900	149.639	446.299,82
03/8/2022	876,8600	1,13%	865,1300	883,0700	863,8800	56.176	158.748,72
02/8/2022	867,0200	0,58%	862,9600	869,8600	853,0200	133.147	308.777,98
01/8/2022	862,0600	2,86%	841,0900	862,0600	839,4200	110.582	292.325,99
29/7/2022	838,1100	-1,75%	853,1300	857,8600	838,1100	19.275	52.809,64
28/7/2022	853,0500	-0,04%	853,4700	856,8300	842,1700	55.460	171.848,30
27/7/2022	853,3600	0,26%	851,2800	853,3600	847,2600	23.603	61.053,43
26/7/2022	851,1500	0,36%	848,6600	851,3400	842,0000	19.929	59.127,00
25/7/2022	848,0600	1,05%	839,7600	848,8600	837,0000	17.054	53.403,96
22/7/2022	839,2200	0,32%	838,4200	841,0200	829,4600	45.001	136.073,63
21/7/2022	836,5200	2,52%	816,1400	840,6400	816,1400	53.448	151.323,11
20/7/2022	815,9600	-0,98%	828,7700	829,9600	810,7900	36.157	101.205,32
19/7/2022	824,0400	0,53%	825,3900	825,3900	806,9700	29.796	75.785,18
18/7/2022	819,7200	1,48%	817,2200	820,8200	812,1700	29.013	83.052,24
15/7/2022	807,7700	1,19%	797,3100	819,5600	796,9500	51.080	146.218,15
14/7/2022	798,2500	-1,94%	807,4200	815,3500	788,9500	46.479	126.908,48
13/7/2022	814,0400	2,88%	790,6200	814,0400	781,4900	45.283	116.911,15
12/7/2022	791,2200	-0,21%	792,9300	795,3000	785,3500	57.139	141.843,86
11/7/2022	792,9100	-2,45%	812,9000	813,3900	792,6600	35.230	98.444,46
08/7/2022	812,7900	-0,61%	805,5000	821,0300	804,7800	51.334	156.584,64
07/7/2022	817,7900	5,59%	774,6600	817,7900	774,6600	75.984	204.562,78
06/7/2022	774,4800	2,34%	770,5300	777,0700	746,4400	78.614	209.096,44
05/7/2022	756,7600	-2,34%	781,5200	787,1100	756,7600	193.785	521.190,48
04/7/2022	774,9000	-2,53%	795,5700	797,4600	769,0400	110.348	288.292,99
01/7/2022	795,0200	-0,54%	802,9200	803,9500	777,2800	74.009	190.913,16
30/6/2022	799,3400	-2,04%	816,3700	816,3700	785,4100	130.985	374.627,24
29/6/2022	815,9500	-1,72%	829,9700	829,9700	806,7600	194.400	567.477,05
28/6/2022	830,2700	-2,11%	858,2900	861,2800	829,0200	53.462	139.688,58
27/6/2022	848,2000	-1,19%	859,1600	868,7400	841,6200	53.951	155.786,34
24/6/2022	858,4400	0,27%	856,8400	862,3000	850,6000	33.501	84.283,79
23/6/2022	856,1200	-1,10%	866,1400	879,9800	854,8000	77.592	226.020,52
22/6/2022	865,6600	-0,07%	868,2500	872,4700	853,9800	64.010	180.396,31
21/6/2022	866,2700	1,41%	854,5800	869,8900	849,9100	66.773	189.845,44
20/6/2022	854,2200	1955,39%	830,4300	854,2200	830,4300	73.322	216.918,35
17/6/2022	41,5600	3,13%	40,3800	42,3300	40,1800	175.315	500.294,51
16/6/2022	40,3000	-1,87%	41,0200	41,0200	39,8800	302.353	813.784,68
15/6/2022	41,0700	-0,63%	41,2900	42,1300	40,1700	189.733	545.970,95
14/6/2022	41,3300	-5,96%	43,8900	43,8900	41,1000	257.048	736.240,13
10/6/2022	43,9500	-1,92%	44,8200	44,8200	43,7900	64.423	186.930,08
09/6/2022	44,8100	1,17%	44,2600	45,8200	44,2300	266.204	815.978,40
08/6/2022	44,2900	0,27%	44,1900	44,5800	44,1900	70.327	208.563,82
07/6/2022	44,1700	-1,14%	44,7100	45,0700	44,0500	50.805	134.998,57
06/6/2022	44,6800	-1,30%	45,3600	46,0800	44,4100	105.193	337.103,86
03/6/2022	45,2700	2,44%	44,2300	45,5000	44,2300	75.656	238.499,62
02/6/2022	44,1900	-0,50%	44,3100	44,7700	44,1300	104.833	258.098,47
01/6/2022	44,4100	-0,96%	44,8800	45,0400	44,2900	73.884	206.801,67
31/5/2022	44,8400	0,31%	44,7100	44,8400	44,3300	56.297	162.705,16
30/5/2022	44,7000	0,29%	44,7600	45,3200	44,5400	42.404	116.104,97
27/5/2022	44,5700	0,56%	44,1500	44,9600	44,1500	101.871	277.246,08
26/5/2022	44,3200	-0,07%	44,3000	44,7100	44,1300	76.237	236.580,87
25/5/2022	44,3500	1,95%	43,7700	44,3500	43,6500	121.504	369.703,40
24/5/2022	43,5000	-0,57%	44,1700	44,1800	43,4700	224.885	694.251,73
23/5/2022	43,7500	-0,11%	43,7900	44,1700	43,6700	39.820	122.540,97
20/5/2022	43,8000	-2,30%	45,0900	45,3200	43,8000	126.559	392.800,26
19/5/2022	44,8300	-1,10%	44,5000	44,9600	43,7800	321.993	896.565,74
18/5/2022	45,3300	0,67%	44,3300	45,6100	44,0700	214.062	629.166,01
17/5/2022	45,0300	0,65%	44,9700	45,3500	44,6200	99.420	291.026,47
16/5/2022	44,7400	-0,07%	44,5900	45,1600	44,3000	76.956	249.682,67
13/5/2022	44,7700	1,47%	44,1500	45,4500	44,1500	232.835	714.565,49
12/5/2022	44,1200	-2,93%	45,5400	45,5400	43,6300	104.673	315.557,81
11/5/2022	45,4500	1,13%	44,4900	45,6600	44,4900	182.054	545.011,47
10/5/2022	44,9400	-0,07%	45,1500	45,6900	43,6500	217.332	668.208,74
09/5/2022	44,9700	-1,75%	45,9100	45,9100	44,5200	261.036	817.483,91
06/5/2022	45,7700	-3,40%	46,3800	46,6600	45,7100	183.056	554.307,41
05/5/2022	47,3800	-0,57%	47,7600	48,5100	46,4500	203.639	558.748,48
04/5/2022	47,6500	-0,71%	48,0300	48,2600	47,6300	103.451	325.382,70
03/5/2022	47,9900	-3,13%	49,1700	49,3800	47,5200	173.446	512.491,41
29/4/2022	49,5400	1,47%	49,2300	49,5400	48,5600	141.390	480.938,40
28/4/2022	48,8200	-0,59%	48,9300	49,3600	48,7500	209.327	655.602,38
27/4/2022	49,1100	-1,43%	49,8100	49,8100	48,6000	139.538	487.588,27
26/4/2022	49,8200	-2,37%	50,7600	50,9600	49,7600	127.990	440.725,97
21/4/2022	51,0300	0,26%	50,9700	51,6300	50,8700	219.965	713.878,01
20/4/2022	50,9000	0,51%	50,6900	51,5100	50,4000	182.039	650.236,85
19/4/2022	50,6400	3,09%	49,1600	50,9500	48,7500	308.721	1.027.447,94
14/4/2022	49,1200	-0,93%	49,7300	50,2000	49,1200	61.213	207.045,96
13/4/2022	49,5800	-1,22%	50,2700	50,6300	49,5000	126.852	440.172,79
12/4/2022	50,1900	0,20%	50,1300	50,3800	49,5800	147.414	512.679,52
11/4/2022	50,0900	1,21%	49,7200	50,4400	49,4500	160.576	558.505,06
08/4/2022	49,4900	2,29%	48,4300	49,6000	48,4300	159.635	500.869,71
07/4/2022	48,3800	0,69%	47,9700	48,6700	47,9400	85.126	272.752,86
06/4/2022	48,0500	-0,27%	48,0900	48,5400	47,8800	96.520	307.166,36
05/4/2022	48,1800	-1,03%	48,6400	49,2500	48,1800	158.811	515.637,71
04/4/2022	48,6800	-1,00%	49,0900	49,6600	48,6700	122.970	370.932,13
01/4/2022	49,1700	-0,10%	49,2300	49,3700	48,9300	197.415	550.057,49
31/3/2022	49,2200	-2,01%	50,3100	50,4900	49,2000	247.360	846.572,83
30/3/2022	50,2300	-0,18%	50,3000	50,5900	49,8200	150.999	495.163,91
29/3/2022	50,3200	1,53%	49,6400	50,5400	49,5900	254.774	752.006,27
28/3/2022	49,5600	1,52%	49,0500	49,7500	48,8200	151.581	405.533,21
24/3/2022	48,8200	0,21%	48,6800	49,2200	48,0000	102.294	359.672,45
23/3/2022	48,7200	-1,77%	49,9700	50,2000	48,5900	150.355	493.055,97
22/3/2022	49,6000	0,14%	49,5600	50,1000	49,3100	177.560	621.025,68
21/3/2022	49,5300	1,52%	49,6200	50,5500	49,4400	202.741	646.816,04
18/3/2022	48,7900	-2,36%	50,0100	50,0100	48,7900	307.914	1.066.035,77
17/3/2022	49,9700	-2,02%	51,0300	51,0700	49,7800	124.290	407.909,47
16/3/2022	51,0000	3,87%	49,9400	51,0300	49,8500	149.952	489.637,88
15/3/2022	49,1000	-1,52%	49,9000	49,9200	48,8900	88.011	309.292,97
14/3/2022	49,8600	1,44%	49,6100	50,5300	49,4300	147.787	487.191,41
11/3/2022	49,1500	3,23%	47,7300	49,7100	47,7300	201.874	692.910,90
10/3/2022	47,6100	-2,08%	48,7600	49,5500	46,9400	168.531	575.678,55
09/3/2022	48,6200	3,89%	47,6300	49,0400	47,5200	200.539	638.914,46
08/3/2022	46,8000	-2,82%	47,3300	47,6700	45,6900	355.682	1.165.425,70
04/3/2022	48,1600	-3,85%	49,0700	49,6200	47,5600	150.994	487.636,73
03/3/2022	50,0900	0,85%	49,6200	50,8700	49,6200	125.729	359.490,68
02/3/2022	49,6700	0,26%	49,0600	49,6900	47,7500	202.656	659.759,47
01/3/2022	49,5400	-2,00%	50,6500	50,8800	49,1400	124.903	374.788,22
28/2/2022	50,5500	-4,48%	51,0600	51,0600	49,7500	177.855	568.989,29
25/2/2022	52,9200	5,15%	50,8900	53,2800	50,8900	179.036	578.830,01
24/2/2022	50,3300	-7,45%	54,3000	54,3300	49,8900	404.323	1.335.084,73
23/2/2022	54,3800	0,24%	54,1600	54,8600	54,1600	71.054	242.084,79
22/2/2022	54,2500	-1,11%	53,8800	54,7700	53,8400	144.767	431.886,73
21/2/2022	54,8600	-0,85%	55,3100	55,9000	54,4700	93.888	301.197,94
18/2/2022	55,3300	0,00%	55,4000	55,7200	55,0600	76.511	233.030,38
17/2/2022	55,3300	-0,43%	55,6300	55,7800	55,2600	62.708	224.100,30
16/2/2022	55,5700	0,52%	55,3300	56,1600	55,3200	199.350	616.445,24
15/2/2022	55,2800	0,62%	54,9900	55,7800	54,9300	131.081	461.867,17
14/2/2022	54,9400	-2,47%	55,7300	55,7300	53,8900	238.870	829.958,17
11/2/2022	56,3300	0,73%	55,5000	56,4500	55,1200	123.515	427.331,88
10/2/2022	55,9200	-0,59%	56,3000	56,5800	55,6100	116.656	335.506,16
09/2/2022	56,2500	2,27%	55,4100	56,8000	55,3900	191.898	600.128,13
08/2/2022	55,0000	-0,99%	55,5700	55,6700	54,6500	143.435	356.003,11
07/2/2022	55,5500	-0,96%	55,5300	56,1300	55,2700	133.637	454.120,86
04/2/2022	56,0900	1,39%	54,9500	56,1900	54,8900	195.237	773.649,44
03/2/2022	55,3200	-1,43%	56,1700	56,1700	55,1800	96.438	306.790,78
02/2/2022	56,1200	1,41%	55,5200	56,1200	55,3000	120.205	417.197,47
01/2/2022	55,3400	0,60%	55,2400	55,7000	55,2400	107.432	367.476,86
31/1/2022	55,0100	2,25%	53,8800	55,2600	53,8800	190.018	703.735,13
28/1/2022	53,8000	-2,32%	55,1300	55,1800	53,5900	261.330	912.182,41
27/1/2022	55,0800	-1,27%	55,0000	56,1300	55,0000	163.083	490.364,51
26/1/2022	55,7900	3,28%	54,3900	55,8900	54,3900	192.094	627.230,35
25/1/2022	54,0200	-0,46%	54,2600	54,8900	53,9000	110.484	358.873,15
24/1/2022	54,2700	-0,79%	54,6100	55,0600	53,6800	236.356	855.248,68
21/1/2022	54,7000	-2,63%	56,0000	56,0000	53,8600	292.873	1.006.373,89
20/1/2022	56,1800	-1,32%	56,9500	56,9800	56,0100	236.135	680.676,09
19/1/2022	56,9300	0,37%	56,6500	56,9500	55,8800	391.484	1.065.452,21
18/1/2022	56,7200	-1,06%	57,2400	57,2500	56,5200	467.839	1.343.108,44
17/1/2022	57,3300	2,72%	56,0000	57,5100	55,9300	505.198	1.650.286,13
14/1/2022	55,8100	-0,04%	55,7900	56,2200	55,1400	239.163	683.756,44
13/1/2022	55,8300	1,14%	55,5200	56,1700	55,2100	392.689	1.420.374,87
12/1/2022	55,2000	5,50%	52,3800	55,2000	52,3800	685.345	2.428.746,94
11/1/2022	52,3200	-0,10%	52,0800	52,7200	52,0000	476.277	1.367.844,40
10/1/2022	52,3700	-0,10%	52,5500	52,8600	51,9200	462.283	1.253.254,45
07/1/2022	52,4200	1,37%	51,7200	52,5500	51,1800	194.196	677.272,98
05/1/2022	51,7100	0,12%	51,8300	52,3300	50,8700	402.780	1.484.438,18
04/1/2022	51,6500	1,89%	50,7300	51,8200	50,7300	278.684	816.701,58
03/1/2022	50,6900	2,99%	50,1400	50,8600	49,5400	306.480	998.295,23
31/12/2021	49,2200	-0,42%	49,4700	49,6700	49,0800	50.014	164.162,44
30/12/2021	49,4300	-0,80%	49,5100	50,0800	49,1300	122.582	286.031,97
29/12/2021	49,8300	0,18%	49,4700	49,9700	49,1600	89.948	262.475,58
28/12/2021	49,7400	1,88%	49,0500	50,1400	48,8800	703.110	1.456.279,95
27/12/2021	48,8200	-0,65%	49,1900	49,4000	48,7800	77.609	184.422,07
23/12/2021	49,1400	0,51%	48,9700	49,3800	48,5000	104.485	246.506,67
22/12/2021	48,8900	0,14%	48,7900	49,0000	47,9500	104.224	354.227,86
21/12/2021	48,8200	-0,27%	48,6800	49,0800	48,3700	88.338	279.913,28
20/12/2021	48,9500	0,02%	48,1800	48,9500	47,6600	107.215	312.674,07
17/12/2021	48,9400	-0,83%	49,4000	49,4200	48,7200	116.426	405.782,85
16/12/2021	49,3500	-0,20%	49,4700	50,0800	49,3100	106.603	412.888,04
15/12/2021	49,4500	-0,22%	49,1200	50,0100	49,1200	37.880	134.834,48
14/12/2021	49,5600	-1,12%	50,1500	50,3700	49,5500	76.973	243.753,14
13/12/2021	50,1200	-1,26%	50,7700	51,2500	50,1200	83.798	310.692,73
10/12/2021	50,7600	1,14%	50,2400	51,1500	49,5300	249.507	978.487,28
09/12/2021	50,1900	0,66%	50,2200	50,2800	49,3000	117.836	399.958,92
08/12/2021	49,8600	1,32%	49,9700	50,0100	49,3900	129.543	461.586,76
07/12/2021	49,2100	0,70%	49,0600	49,6500	49,0100	155.357	552.767,68
06/12/2021	48,8700	-1,87%	49,8400	50,4500	48,4900	248.661	940.282,19
03/12/2021	49,8000	-0,44%	50,0000	50,5700	49,8000	142.730	548.532,23
02/12/2021	50,0200	-0,71%	50,4300	51,1500	49,6300	312.408	1.235.431,10
01/12/2021	50,3800	2,77%	49,0700	50,3800	48,2900	1.224.948	4.704.629,11
30/11/2021	49,0200	1,66%	48,0500	49,5900	48,0000	465.315	1.762.491,92
29/11/2021	48,2200	1,73%	48,1100	48,3800	47,4600	915.236	3.389.598,54
26/11/2021	47,4000	-4,91%	49,7600	49,7600	47,3800	252.902	943.851,67
25/11/2021	49,8500	0,97%	50,2400	50,4600	49,3400	125.754	454.537,80
24/11/2021	49,3700	-0,28%	49,5600	49,9200	48,9000	165.964	501.149,42
23/11/2021	49,5100	-1,49%	50,3600	50,3600	49,3400	107.244	419.982,91
22/11/2021	50,2600	-0,85%	50,7600	50,9600	50,2600	53.103	207.533,01
19/11/2021	50,6900	-1,55%	51,4400	51,5600	50,6400	104.023	415.611,20
18/11/2021	51,4900	0,04%	51,4800	51,9300	51,4500	47.194	180.054,74
17/11/2021	51,4700	0,63%	51,2200	51,7500	51,2000	70.093	263.963,14
16/11/2021	51,1500	-0,72%	51,4900	51,6000	51,1500	94.997	370.012,48
15/11/2021	51,5200	-0,43%	51,7800	51,9800	51,4000	74.736	300.236,78
12/11/2021	51,7400	-0,19%	51,8500	52,0900	51,6800	148.410	606.687,69
11/11/2021	51,8400	0,10%	52,4000	52,4000	51,7300	107.241	437.594,84
10/11/2021	51,7900	2,15%	51,1500	52,3200	51,1500	518.451	2.089.985,58
09/11/2021	50,7000	0,90%	50,2700	50,9600	49,9400	99.272	383.303,01
08/11/2021	50,2500	2,40%	49,5000	50,2500	48,7800	183.161	714.758,26
05/11/2021	49,0700	0,12%	49,0200	49,3600	48,8000	87.662	335.788,23
04/11/2021	49,0100	-0,33%	49,2000	49,5200	49,0100	72.136	278.121,97
03/11/2021	49,1700	-0,79%	49,6100	49,8300	49,1500	182.043	719.844,97
02/11/2021	49,5600	-0,20%	49,2300	49,7500	49,2000	111.897	439.109,01
01/11/2021	49,6600	1,14%	49,1200	49,9400	48,7100	154.043	596.264,64
29/10/2021	49,1000	-3,38%	50,6000	50,7300	49,0500	170.467	661.948,69
27/10/2021	50,8200	0,10%	50,7800	50,8500	50,5600	108.325	430.828,03
26/10/2021	50,7700	0,18%	50,7000	51,0300	50,4900	104.671	413.373,75
25/10/2021	50,6800	0,26%	50,7600	50,8700	50,3000	50.611	201.802,93
22/10/2021	50,5500	-1,88%	51,4700	51,7500	50,5500	224.399	897.988,89
21/10/2021	51,5200	-0,92%	52,1300	52,2300	51,5200	148.930	603.198,95
20/10/2021	52,0000	0,74%	51,6700	52,0900	51,3800	208.014	839.713,19
19/10/2021	51,6200	0,51%	51,2600	52,1100	51,1400	296.643	1.195.190,08
18/10/2021	51,3600	0,27%	51,4800	51,5400	51,0500	165.842	672.108,21
15/10/2021	51,2200	1,25%	50,6900	51,3900	50,6700	206.083	833.558,17
14/10/2021	50,5900	0,32%	50,5300	51,2400	50,1900	75.644	299.977,58
13/10/2021	50,4300	-0,22%	50,5300	50,9400	49,8300	106.511	421.468,01
12/10/2021	50,5400	0,40%	50,2300	51,1100	50,2300	84.478	336.315,50
11/10/2021	50,3400	-1,27%	50,7200	51,3500	50,3100	101.439	405.814,50
08/10/2021	50,9900	-0,60%	51,1900	51,6400	50,7900	93.183	365.246,40
07/10/2021	51,3000	1,40%	50,7100	52,1100	50,7100	186.020	758.394,53
06/10/2021	50,5900	-1,13%	50,7300	51,3600	50,5500	82.009	330.960,21
05/10/2021	51,1700	1,43%	50,6700	51,1700	50,2500	107.887	427.236,34
04/10/2021	50,4500	-0,26%	50,7000	51,1000	50,3500	98.966	390.129,24
01/10/2021	50,5800	0,36%	50,3300	50,6500	49,5600	67.312	264.854,09
30/9/2021	50,4000	-0,38%	50,5800	50,8600	49,7700	125.565	494.981,08
29/9/2021	50,5900	-0,69%	50,2800	51,0100	50,2800	73.825	292.059,16
28/9/2021	50,9400	-0,47%	51,1700	51,4900	50,6100	251.686	1.012.874,23
27/9/2021	51,1800	-0,58%	51,2700	51,9200	50,9200	217.990	881.256,50
24/9/2021	51,4800	0,37%	50,8000	51,7600	50,4500	185.886	751.125,63
23/9/2021	51,2900	-1,16%	51,9200	52,6500	50,8400	91.231	345.116,03
22/9/2021	51,8900	0,25%	51,8100	52,3500	51,8000	39.580	156.740,23
21/9/2021	51,7600	-0,02%	51,8400	52,4900	51,2100	61.615	229.841,42
20/9/2021	51,7700	-2,45%	52,9300	52,9300	51,0900	125.078	504.993,81
17/9/2021	53,0700	0,13%	53,1100	53,3600	52,8800	96.156	401.888,01
16/9/2021	53,0000	-0,53%	53,3400	53,8300	52,9700	121.567	504.867,56
15/9/2021	53,2800	0,15%	53,2200	53,6000	52,9500	102.486	426.024,62
14/9/2021	53,2000	-0,04%	53,0500	53,4900	52,6100	122.855	471.569,60
13/9/2021	53,2200	-0,52%	53,6900	53,7500	53,0800	122.618	504.034,08
10/9/2021	53,5000	-0,58%	54,0800	54,1700	53,4100	55.020	229.547,57
09/9/2021	53,8100	0,39%	54,0400	54,3000	53,4500	100.705	411.802,78
08/9/2021	53,6000	-1,34%	54,0500	54,6400	53,4300	172.280	716.988,18
07/9/2021	54,3300	-0,68%	54,7700	55,0100	54,3100	161.088	696.875,34
06/9/2021	54,7000	-1,17%	55,2400	55,8700	54,7000	124.902	544.146,52
03/9/2021	55,3500	0,58%	55,1600	55,7100	55,1500	368.964	1.605.854,02
02/9/2021	55,0300	-1,29%	56,0900	56,4500	55,0300	139.389	618.762,55
01/9/2021	55,7500	-0,92%	56,4400	56,9800	55,6600	173.760	760.909,08
31/8/2021	56,2700	-0,64%	56,9000	57,4300	55,9200	217.225	940.005,60
30/8/2021	56,6300	6,17%	54,0000	56,6600	53,8600	221.106	950.113,91
27/8/2021	53,3400	-1,04%	53,9400	54,3100	53,2800	108.979	456.138,50
26/8/2021	53,9000	-0,96%	54,3700	54,8900	53,9000	104.970	408.779,86
25/8/2021	54,4200	1,10%	53,8200	54,5300	53,7000	75.884	315.768,54
24/8/2021	53,8300	0,64%	54,1400	54,1400	53,4500	102.683	429.177,16
23/8/2021	53,4900	0,17%	53,3100	54,3200	53,3100	81.127	330.863,60
20/8/2021	53,4000	1,29%	52,7800	53,6100	52,6300	58.945	244.757,20
19/8/2021	52,7200	-2,35%	54,0300	54,0300	52,4100	61.465	237.304,01
18/8/2021	53,9900	0,24%	54,2400	54,2400	53,6100	66.596	275.598,80
17/8/2021	53,8600	-1,21%	54,6000	54,6000	53,6500	67.833	287.561,49
16/8/2021	54,5200	1,32%	54,0900	54,5200	53,7700	125.690	531.495,56
13/8/2021	53,8100	1,07%	53,4600	54,2100	53,3500	157.818	669.683,03
12/8/2021	53,2400	1,88%	52,4800	53,3000	51,8300	169.565	683.574,24
11/8/2021	52,2600	-1,04%	52,8700	53,1800	52,0900	228.635	830.890,02
10/8/2021	52,8100	-1,31%	53,5400	53,7200	52,8100	99.317	408.299,22
09/8/2021	53,5100	0,60%	53,2600	53,6900	52,8700	34.697	144.310,92
06/8/2021	53,1900	-0,86%	53,7600	53,7800	52,6800	88.204	369.042,72
05/8/2021	53,6500	-0,85%	54,2200	54,2200	53,5600	108.628	461.419,04
04/8/2021	54,1100	0,63%	54,4200	54,9000	54,0200	211.381	911.087,00
03/8/2021	53,7700	0,52%	53,9300	54,3100	53,6900	287.727	1.234.397,59
02/8/2021	53,4900	1,94%	52,4200	53,5400	52,4200	281.301	1.183.952,83
30/7/2021	52,4700	-0,76%	52,7600	53,2000	52,4200	40.078	166.647,89
29/7/2021	52,8700	0,08%	52,7900	53,2800	52,5300	43.897	181.018,73
28/7/2021	52,8300	-0,21%	52,9200	53,2700	52,7400	103.904	425.958,84
27/7/2021	52,9400	0,00%	53,4900	53,5100	52,8700	80.600	332.920,59

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%