Συνεχης ενημερωση

FTSE ΧΑ ΚΑΤΑΣΚΕΥΕΣ ΚΑΙ ΥΛΙΚΑ (ΔΚΥ)

4.944,77

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	2788,1100	-0,32%	2794,6700	2820,6600	2778,0800	472.134	1.630.202,49
04/10/2022	2797,1000	0,95%	2793,8700	2824,4000	2787,2300	684.266	1.507.640,98
03/10/2022	2770,7300	0,67%	2771,1700	2773,5500	2728,9200	488.841	1.122.572,10
30/9/2022	2752,3201	1,96%	2700,2500	2752,3201	2696,2300	656.158	1.689.274,30
29/9/2022	2699,4900	-0,38%	2704,8799	2716,6699	2697,1001	569.815	1.273.420,58
28/9/2022	2709,8501	-1,01%	2737,2300	2737,3999	2697,8701	617.059	1.645.834,89
27/9/2022	2737,4299	0,57%	2722,0901	2759,4700	2720,4399	488.137	1.685.619,18
26/9/2022	2721,9200	-1,62%	2763,3700	2771,3100	2683,5200	514.804	1.994.257,21
23/9/2022	2766,6399	-1,32%	2803,6699	2827,6201	2733,3701	655.761	2.368.346,22
22/9/2022	2803,7100	-1,62%	2827,3500	2836,2200	2797,2500	363.056	1.211.747,27
21/9/2022	2849,7600	-0,47%	2833,2300	2849,7600	2810,4900	416.266	1.650.870,33
20/9/2022	2863,1700	-0,81%	2899,8400	2907,8500	2854,9200	428.639	1.358.590,77
19/9/2022	2886,5800	-0,51%	2887,3800	2919,6600	2865,0200	420.622	1.111.092,61
16/9/2022	2901,3300	-0,92%	2927,7000	2951,8800	2901,3300	1.754.754	8.712.527,44
15/9/2022	2928,3101	-1,69%	2979,2400	2991,3899	2928,3101	653.845	1.810.441,58
14/9/2022	2978,6000	0,43%	2939,6900	2979,8100	2923,2900	520.071	1.562.928,69
13/9/2022	2965,9700	-0,84%	2987,2600	2993,0900	2947,2100	1.281.649	3.103.301,16
12/9/2022	2991,2200	1,92%	2961,1400	2991,2200	2956,0300	555.440	1.354.087,60
09/9/2022	2934,9000	0,90%	2913,6700	2950,8900	2906,3800	726.027	1.992.894,48
08/9/2022	2908,7400	-1,29%	2939,8400	2962,1900	2895,9600	543.907	1.625.474,78
07/9/2022	2946,6200	0,00%	2949,9100	2970,0700	2924,1100	313.539	892.223,06
06/9/2022	2946,5700	0,88%	2982,9900	2983,2700	2928,8800	168.171	287.809,65
05/9/2022	2920,9099	-2,07%	2974,5701	2974,5701	2910,8201	767.159	1.925.332,71
02/9/2022	2982,7500	0,74%	2979,4400	2987,2500	2947,8100	853.810	1.996.731,13
01/9/2022	2960,7200	-1,31%	2977,7600	2997,7700	2940,7700	656.923	1.868.525,74
31/8/2022	2999,9900	0,49%	2984,2600	3007,7700	2979,0000	1.074.708	2.634.466,65
30/8/2022	2985,3000	-2,13%	3068,9100	3076,8400	2985,3000	445.088	1.737.378,05
29/8/2022	3050,1600	-2,70%	3096,8200	3118,5200	3036,8500	543.909	2.338.812,77
26/8/2022	3134,8600	0,63%	3120,4400	3144,7300	3101,1400	268.826	1.032.600,37
25/8/2022	3115,2200	1,19%	3094,8400	3147,8600	3085,6400	547.143	2.128.522,65
24/8/2022	3078,7200	1,41%	3036,1800	3093,2300	3009,9000	330.085	1.450.270,44
23/8/2022	3035,9000	-0,90%	3077,0800	3079,6100	3031,9000	391.034	1.426.264,56
22/8/2022	3063,3900	-1,10%	3098,9400	3112,7900	3063,3900	424.740	1.522.275,51
19/8/2022	3097,5000	-0,59%	3116,2200	3120,7900	3065,7600	236.022	806.154,43
18/8/2022	3115,9700	0,70%	3095,7800	3131,5000	3070,2000	427.542	2.410.955,87
17/8/2022	3094,4500	-0,57%	3112,3800	3120,6300	3068,6500	303.892	885.121,00
16/8/2022	3112,0500	2,28%	3043,1200	3116,9200	3036,0100	264.631	875.226,06
12/8/2022	3042,6100	-1,16%	3078,3300	3098,6900	3033,5800	316.007	932.074,36
11/8/2022	3078,2200	0,28%	3071,5400	3107,0400	3058,2100	318.726	997.230,52
10/8/2022	3069,7600	0,58%	3052,0000	3073,3400	3045,1600	369.970	1.017.847,12
09/8/2022	3051,9500	-0,59%	3071,1400	3096,6200	3026,5100	635.949	1.505.321,42
08/8/2022	3069,9400	2,58%	2974,7600	3069,9400	2951,4000	527.820	1.283.722,19
05/8/2022	2992,6900	-1,46%	3046,2800	3049,8400	2975,4800	376.231	1.288.033,34
04/8/2022	3036,9500	-0,24%	3056,7100	3063,4900	3021,5800	534.293	1.350.771,52
03/8/2022	3044,1800	0,89%	3017,6000	3044,1800	3003,9200	794.626	1.725.159,67
02/8/2022	3017,3400	1,68%	2975,7400	3017,3400	2969,3800	1.471.229	3.439.354,62
01/8/2022	2967,5800	1,92%	2909,9700	2980,4100	2909,9100	849.386	2.493.581,14
29/7/2022	2911,5400	0,65%	2909,6399	2928,7400	2898,2800	597.558	3.471.714,69
28/7/2022	2892,8400	0,74%	2877,0700	2909,3500	2866,9900	445.181	1.340.359,84
27/7/2022	2871,5300	-1,24%	2907,2800	2916,7300	2867,3400	383.016	1.409.126,71
26/7/2022	2907,6100	0,77%	2885,2700	2907,9400	2871,9500	513.953	1.467.376,18
25/7/2022	2885,5000	-1,33%	2921,0400	2942,6600	2878,2600	421.013	1.081.001,00
22/7/2022	2924,3400	0,01%	2924,4400	2944,0000	2912,1900	461.688	1.509.375,65
21/7/2022	2923,9700	0,42%	2907,1600	2932,4300	2893,8400	421.849	1.434.317,01
20/7/2022	2911,7500	1,90%	2858,1700	2927,4600	2857,7300	1.296.742	3.236.261,00
19/7/2022	2857,5400	0,64%	2838,9700	2865,7600	2813,4500	441.188	1.217.634,00
18/7/2022	2839,3200	0,96%	2811,3500	2843,2000	2808,8000	478.069	1.062.373,33
15/7/2022	2812,3300	-0,40%	2814,5900	2835,7500	2798,6300	458.343	1.561.348,56
14/7/2022	2823,5000	-1,37%	2851,0900	2881,7000	2816,5700	472.147	1.265.513,81
13/7/2022	2862,8500	0,42%	2852,7300	2885,2300	2828,6500	550.516	1.448.435,06
12/7/2022	2850,9900	-0,10%	2833,8100	2852,1100	2831,9500	434.448	1.085.559,33
11/7/2022	2853,9700	-0,44%	2846,8200	2854,3000	2825,2700	675.250	1.740.319,68
08/7/2022	2866,4400	0,61%	2879,1400	2882,0400	2856,5400	462.697	1.269.948,20
07/7/2022	2849,0200	1,68%	2822,0100	2861,9299	2822,0100	891.043	2.395.951,54
06/7/2022	2801,8500	-0,76%	2825,8900	2839,9600	2790,2300	802.502	2.392.296,72
05/7/2022	2823,3600	-2,31%	2889,5500	2908,1400	2782,1000	2.030.323	5.837.126,28
04/7/2022	2890,0900	-0,29%	2899,3900	2920,3300	2879,7600	949.465	2.263.565,00
01/7/2022	2898,4200	-0,12%	2902,7000	2941,6700	2892,6300	532.656	1.317.878,45
30/6/2022	2901,9300	0,40%	2886,9600	2904,4100	2874,9800	840.622	2.068.550,32
29/6/2022	2890,4900	0,13%	2871,4100	2912,6900	2869,5700	1.727.687	7.775.553,99
28/6/2022	2886,7700	-0,38%	2899,3700	2915,7700	2874,3800	369.821	942.800,96
27/6/2022	2897,6800	-1,12%	2932,4200	2949,6900	2885,5100	584.697	1.838.010,48
24/6/2022	2930,6400	0,07%	2957,7500	2961,3700	2920,3000	1.138.795	3.165.170,72
23/6/2022	2928,7100	0,08%	2934,7800	2950,2200	2919,5600	470.480	1.389.418,98
22/6/2022	2926,3800	-0,51%	2929,0100	2932,6700	2905,4300	590.075	1.601.788,71
21/6/2022	2941,2500	-0,30%	2950,8900	2985,8800	2938,1600	784.981	1.810.500,50
20/6/2022	2950,1899	0,48%	2936,2900	2974,4099	2936,2900	663.670	1.902.419,05
17/6/2022	2936,2100	2,20%	2891,1700	2967,0800	2882,6900	996.234	3.266.624,57
16/6/2022	2873,1100	-1,44%	2916,2600	2934,7800	2842,7300	719.912	2.433.607,28
15/6/2022	2915,0700	-0,92%	2925,3400	2935,8400	2895,2500	757.204	2.738.451,55
14/6/2022	2942,0900	-2,80%	3007,2700	3007,2700	2895,8700	1.623.716	4.698.617,44
10/6/2022	3026,8600	-1,89%	3077,9600	3077,9600	3017,5800	627.234	2.219.899,26
09/6/2022	3085,2200	-0,64%	3101,3800	3144,1400	3077,5800	397.662	1.764.107,74
08/6/2022	3104,9600	0,84%	3085,2200	3150,5701	3071,2700	1.050.450	5.147.112,84
07/6/2022	3079,1200	-0,38%	3099,5400	3105,7100	3068,1000	632.734	2.009.760,89
06/6/2022	3090,7900	0,36%	3085,8800	3110,6900	3085,2500	437.054	1.171.980,25
03/6/2022	3079,7900	-0,14%	3083,3100	3111,3400	3075,9500	471.248	1.324.532,24
02/6/2022	3084,2400	-0,41%	3094,5600	3111,6400	3071,7200	592.642	1.449.511,58
01/6/2022	3097,0500	0,24%	3088,0400	3115,1100	3080,4100	4.010.334	4.851.404,54
31/5/2022	3089,4900	-1,03%	3121,4300	3150,3900	3087,5900	829.564	3.676.467,81
30/5/2022	3121,6500	0,59%	3106,1600	3130,9100	3103,5300	320.153	1.584.150,05
27/5/2022	3103,4099	0,29%	3096,2300	3106,6899	3082,7200	606.175	2.135.430,53
26/5/2022	3094,5500	2,50%	3020,2600	3104,2900	2994,9800	857.413	3.178.161,55
25/5/2022	3019,2000	0,06%	3015,8400	3040,3200	3015,2200	432.582	1.452.162,97
24/5/2022	3017,4500	-0,38%	3024,9000	3060,3500	3017,2300	588.813	1.856.228,40
23/5/2022	3028,8700	1,07%	2995,6300	3046,8600	2995,6300	594.194	2.115.707,33
20/5/2022	2996,9500	0,74%	2973,5400	3009,4700	2973,1299	343.036	1.158.412,35
19/5/2022	2974,8600	-1,43%	3005,5800	3005,5800	2943,3800	1.060.400	2.785.114,65
18/5/2022	3017,8900	-0,20%	3022,3000	3052,0100	3007,5900	663.300	1.538.206,70
17/5/2022	3024,0400	1,39%	2979,2400	3035,7800	2956,8000	1.016.062	2.212.937,84
16/5/2022	2982,5100	0,03%	2981,1800	3025,9600	2969,2700	1.079.518	2.870.236,31
13/5/2022	2981,7500	1,28%	2962,3300	3024,5900	2962,3300	904.862	2.701.723,05
12/5/2022	2943,9600	-2,54%	3002,8201	3002,8201	2935,1799	1.861.745	4.323.916,41
11/5/2022	3020,7800	1,26%	2984,0900	3045,1700	2980,3100	1.677.828	3.260.977,53
10/5/2022	2983,1500	-0,73%	3005,2900	3070,6200	2939,1500	2.037.256	5.254.149,09
09/5/2022	3004,9600	0,70%	2984,6101	3049,2400	2970,0601	5.691.362	10.563.343,78
06/5/2022	2984,1600	-1,79%	3012,1500	3012,1500	2931,8400	520.845	1.997.289,77
05/5/2022	3038,4800	-0,47%	3066,1699	3112,6899	3027,1001	1.436.977	2.873.197,32
04/5/2022	3052,8100	0,89%	3027,3600	3057,7200	3019,9300	1.029.015	1.948.188,45
03/5/2022	3025,8600	-1,24%	3059,5200	3091,8800	2965,4800	1.365.416	3.180.392,33
29/4/2022	3063,8000	-0,10%	3068,0600	3092,4100	3051,8500	478.476	1.472.365,83
28/4/2022	3067,0100	0,96%	3063,2700	3097,5000	3059,8600	619.526	2.520.185,41
27/4/2022	3037,9600	-2,16%	3101,3000	3101,3000	2994,1300	685.943	2.179.124,95
26/4/2022	3105,1500	-1,68%	3146,2300	3168,8500	3104,8000	617.253	1.913.680,01
21/4/2022	3158,1700	-0,55%	3176,5100	3189,8200	3158,1700	601.491	1.556.796,16
20/4/2022	3175,7000	0,54%	3166,9700	3187,3200	3156,6700	804.085	2.915.487,51
19/4/2022	3158,5200	1,52%	3136,6900	3182,6200	3099,7300	980.026	3.351.814,59
14/4/2022	3111,1200	-0,02%	3111,9800	3133,8000	3095,9900	1.507.978	2.893.722,62
13/4/2022	3111,8300	0,84%	3082,6000	3121,4300	3074,0900	2.210.827	4.265.082,97
12/4/2022	3085,8000	2,03%	3012,5800	3085,8100	2990,9100	1.213.887	3.685.002,37
11/4/2022	3024,5400	0,63%	2979,6900	3046,0200	2968,2700	822.448	2.135.136,68
08/4/2022	3005,5600	2,33%	2935,5100	3046,0000	2934,8900	1.251.399	4.736.165,04
07/4/2022	2937,2400	1,51%	2894,2300	2940,4500	2886,8101	1.302.978	2.257.617,00
06/4/2022	2893,5700	-0,77%	2907,5600	2907,9100	2868,2200	439.121	1.285.092,48
05/4/2022	2916,0200	0,06%	2912,2800	2934,8000	2892,5800	502.816	1.775.211,79
04/4/2022	2914,3800	-1,06%	2914,8600	2929,2500	2903,2800	483.652	2.266.537,25
01/4/2022	2945,6100	0,47%	2935,3800	2945,6100	2925,3200	478.899	1.186.152,99
31/3/2022	2931,8400	-0,56%	2950,1400	2973,1900	2926,3000	658.747	3.001.537,71
30/3/2022	2948,4300	3,24%	2856,3700	2966,5900	2831,4700	1.419.154	4.432.001,47
29/3/2022	2855,7800	1,70%	2809,6200	2869,3000	2805,4700	711.841	2.685.847,73
28/3/2022	2808,1201	1,99%	2753,8999	2808,1201	2753,8999	672.562	1.982.571,04
24/3/2022	2753,3400	-2,41%	2821,1100	2827,6300	2732,6300	524.165	2.238.425,34
23/3/2022	2821,2400	-1,75%	2865,9900	2867,8601	2787,5400	560.783	1.845.428,21
22/3/2022	2871,4100	0,99%	2853,2700	2871,4100	2826,5600	339.972	1.332.337,13
21/3/2022	2843,3000	0,51%	2828,9900	2849,8100	2795,2400	382.170	1.571.341,84
18/3/2022	2828,9400	1,13%	2797,0100	2829,9100	2768,8100	496.349	1.459.929,77
17/3/2022	2797,4300	-0,62%	2815,8600	2829,2000	2783,0800	615.253	1.842.624,17
16/3/2022	2814,8201	4,92%	2712,8401	2817,1001	2712,8401	1.125.322	3.334.412,20
15/3/2022	2682,7200	0,23%	2664,8300	2687,6300	2616,6800	387.335	1.132.661,96
14/3/2022	2676,5700	1,15%	2643,7000	2706,3700	2643,7000	574.789	1.557.154,68
11/3/2022	2646,1500	1,36%	2607,1600	2662,7500	2607,1600	706.317	2.013.452,65
10/3/2022	2610,5300	-0,98%	2644,6200	2664,5600	2587,6700	937.811	2.446.082,05
09/3/2022	2636,3600	1,71%	2619,3400	2666,1900	2617,7100	988.321	2.843.052,56
08/3/2022	2592,1200	-2,14%	2629,9800	2630,6400	2533,5300	1.480.458	3.679.009,81
04/3/2022	2648,8100	-3,95%	2756,2300	2757,6400	2619,0400	1.060.353	3.578.181,78
03/3/2022	2757,8000	1,30%	2724,0200	2773,0800	2722,2700	480.287	1.368.968,93
02/3/2022	2722,5300	-1,08%	2727,8100	2732,3000	2676,3700	1.199.076	2.944.707,36
01/3/2022	2752,1900	-2,08%	2799,0100	2812,5500	2734,9900	1.101.634	2.805.933,07
28/2/2022	2810,6400	-2,97%	2893,3600	2893,3600	2743,2800	1.166.128	4.135.535,34
25/2/2022	2896,6500	4,17%	2808,0600	2905,8700	2797,2200	1.364.861	3.862.579,92
24/2/2022	2780,5800	-6,22%	2935,0400	2935,0400	2739,5800	2.365.497	5.664.789,88
23/2/2022	2965,1300	-0,16%	2969,6800	2997,6000	2961,1900	1.021.950	3.256.283,62
22/2/2022	2969,9900	-0,99%	2974,5100	2983,3500	2930,4100	778.052	2.255.901,28
21/2/2022	2999,5900	-0,17%	3004,3900	3026,2400	2973,6600	1.316.256	2.659.000,32
18/2/2022	3004,6700	0,27%	2996,5900	3004,6700	2977,1600	466.376	1.000.391,66
17/2/2022	2996,4300	-0,83%	3017,1400	3024,1500	2990,0200	506.175	1.089.175,96
16/2/2022	3021,4400	-0,33%	3037,6700	3055,6900	3010,3500	838.412	2.470.277,65
15/2/2022	3031,4000	0,99%	3003,1000	3044,2600	3003,1000	2.714.879	18.318.344,06
14/2/2022	3001,5700	-1,10%	3029,1300	3029,1300	2964,8900	1.556.302	3.124.298,86
11/2/2022	3035,0700	1,92%	2974,0700	3044,3400	2941,9400	1.291.507	2.749.201,54
10/2/2022	2977,9200	0,01%	2969,8100	2990,7500	2956,7800	735.871	2.941.307,69
09/2/2022	2977,5700	0,57%	3007,5100	3007,5100	2964,2900	1.137.735	3.154.172,16
08/2/2022	2960,5900	-1,31%	2996,0500	2997,7200	2948,4700	902.277	2.411.023,96
07/2/2022	2999,7600	-0,76%	3007,6200	3022,2400	2981,1800	598.102	1.316.436,45
04/2/2022	3022,7000	-1,06%	3042,1300	3047,7700	3004,2600	537.133	1.492.362,71
03/2/2022	3055,1800	-0,29%	3058,9000	3062,2400	3036,5300	975.702	2.043.384,17
02/2/2022	3064,1300	1,31%	3024,5500	3071,7300	3020,0600	967.480	1.936.755,45
01/2/2022	3024,4000	1,91%	2967,5800	3025,4900	2967,5800	758.811	2.202.675,63
31/1/2022	2967,8500	-0,46%	2978,9000	3016,5200	2962,9000	760.794	1.821.962,61
28/1/2022	2981,4400	-1,00%	2992,9100	3007,9000	2949,2200	788.914	2.714.812,25
27/1/2022	3011,5000	-1,14%	3040,2000	3040,2000	2981,0700	1.068.968	2.923.169,73
26/1/2022	3046,2100	-0,09%	3044,7600	3074,1200	3036,3700	1.286.574	2.670.134,87
25/1/2022	3048,9000	-0,60%	3068,3100	3073,2400	3031,7900	1.192.226	2.840.861,47
24/1/2022	3067,4400	-1,65%	3120,1200	3120,1200	3038,6700	924.756	3.342.551,60
21/1/2022	3118,9100	-1,29%	3139,3400	3140,0400	3088,3900	891.713	2.423.046,13
20/1/2022	3159,6900	0,69%	3138,2000	3168,3800	3122,1700	885.842	2.373.151,92
19/1/2022	3138,0600	-0,27%	3139,6900	3158,4000	3115,6700	493.089	1.313.708,91
18/1/2022	3146,5100	-0,90%	3161,8500	3186,9600	3126,1700	743.072	1.558.145,06
17/1/2022	3175,2400	-0,54%	3193,5700	3193,5700	3158,4500	941.449	1.986.513,13
14/1/2022	3192,3600	0,83%	3158,6600	3192,3600	3124,6800	822.564	2.090.549,44
13/1/2022	3166,1700	-0,88%	3204,3400	3204,5200	3160,2300	1.166.496	3.239.567,30
12/1/2022	3194,2900	2,89%	3104,7800	3209,2800	3103,3900	1.440.333	4.975.127,02
11/1/2022	3104,6200	0,81%	3076,2800	3106,1600	3075,9500	1.314.093	2.788.058,05
10/1/2022	3079,6800	0,51%	3059,6100	3097,8700	3057,9400	767.219	1.778.319,58
07/1/2022	3064,1800	0,12%	3059,8900	3065,0300	3032,5600	522.425	1.184.930,06
05/1/2022	3060,5900	0,56%	3043,7100	3060,5900	3021,5800	507.115	1.128.430,64
04/1/2022	3043,4600	0,78%	3019,9400	3055,8400	3019,5700	656.300	2.090.702,75
03/1/2022	3019,7600	1,37%	2979,3700	3028,1000	2979,3700	570.553	1.270.358,35
31/12/2021	2978,9000	0,83%	2974,8200	2985,8800	2960,2100	399.196	1.138.102,24
30/12/2021	2954,2700	-0,64%	2973,1000	2981,5900	2954,2000	661.225	1.536.049,02
29/12/2021	2973,2700	0,07%	2964,5500	2985,3700	2954,3800	511.270	1.107.532,47
28/12/2021	2971,2400	0,10%	2971,5300	2984,6300	2951,8900	320.758	804.633,25
27/12/2021	2968,1900	0,79%	2958,6500	2985,0700	2950,6700	384.725	957.862,99
23/12/2021	2944,8000	0,15%	2940,6200	2967,0000	2932,4200	465.758	1.110.769,90
22/12/2021	2940,3100	-0,24%	2944,3800	2980,1400	2927,9600	400.179	1.187.810,11
21/12/2021	2947,5000	-0,74%	2958,9000	2994,8100	2946,6500	375.877	1.813.165,29
20/12/2021	2969,4000	-0,41%	2952,6200	2970,0300	2919,5800	656.270	1.887.558,67
17/12/2021	2981,6400	-1,41%	3026,1000	3026,6200	2981,3400	795.650	2.766.099,05
16/12/2021	3024,2800	1,08%	2994,0600	3030,8200	2994,0600	507.386	1.279.787,85
15/12/2021	2992,0500	-0,70%	3013,0200	3024,6500	2981,7000	385.334	1.528.201,78
14/12/2021	3013,1600	-1,20%	3052,9100	3056,0700	2996,6600	461.727	2.132.234,04
13/12/2021	3049,7200	-0,94%	3087,4500	3098,1400	3044,4500	506.643	1.614.790,74
10/12/2021	3078,5700	0,39%	3068,6600	3087,2700	3049,3200	555.688	1.585.097,72
09/12/2021	3066,7400	0,22%	3061,7900	3084,8200	3055,7500	466.928	1.540.151,86
08/12/2021	3060,1500	0,49%	3058,8400	3067,9100	3039,9000	532.467	1.632.684,27
07/12/2021	3045,2800	0,18%	3047,9900	3083,7300	3041,3900	758.167	2.366.268,61
06/12/2021	3039,7800	-0,57%	3072,5100	3074,0400	3031,8500	878.942	2.120.100,24
03/12/2021	3057,2900	0,22%	3049,9200	3083,2200	3034,8500	729.542	2.520.862,44
02/12/2021	3050,6300	-1,18%	3096,8100	3099,1200	3035,0500	608.705	1.784.817,63
01/12/2021	3087,2000	1,16%	3063,2900	3100,3900	3048,5900	1.078.948	2.489.960,17
30/11/2021	3051,6500	-0,36%	3044,0600	3068,3700	3007,0300	985.673	3.087.115,61
29/11/2021	3062,6900	1,93%	3006,0600	3064,6200	2994,5400	1.189.309	2.219.960,61
26/11/2021	3004,8200	-3,89%	3101,5400	3101,5400	2975,4700	1.877.019	4.434.008,61
25/11/2021	3126,4700	1,11%	3093,5000	3128,9100	3088,4600	627.827	1.908.746,03
24/11/2021	3092,1100	-1,01%	3109,7000	3146,6500	3086,5400	612.375	1.631.447,96
23/11/2021	3123,7700	-1,76%	3160,1100	3160,5800	3116,7900	1.054.117	2.444.140,17
22/11/2021	3179,6500	-0,91%	3208,4900	3223,2500	3173,0900	642.027	1.342.832,73
19/11/2021	3208,7700	-1,15%	3260,5300	3271,3700	3183,6000	867.264	2.151.532,22
18/11/2021	3246,1800	0,23%	3239,3800	3293,0400	3233,9300	1.258.623	3.806.179,05
17/11/2021	3238,8400	1,33%	3196,6100	3239,1900	3185,9100	676.550	2.145.509,77
16/11/2021	3196,3500	-0,47%	3211,8300	3244,4900	3196,2800	761.214	3.078.848,75
15/11/2021	3211,4400	-0,47%	3219,9000	3229,9300	3199,9800	765.549	1.425.505,85
12/11/2021	3226,6600	-0,34%	3220,6300	3244,9500	3200,7100	779.923	1.605.462,87
11/11/2021	3237,8300	0,18%	3231,6400	3243,9700	3213,1300	889.499	1.664.974,28
10/11/2021	3231,9700	-0,70%	3253,8900	3254,9300	3210,7900	1.950.916	2.946.105,64
09/11/2021	3254,6000	0,04%	3250,5600	3267,6700	3241,7700	734.472	2.588.501,69
08/11/2021	3253,3200	3,57%	3158,8800	3288,9600	3155,5600	1.491.112	4.779.917,97
05/11/2021	3141,1700	-1,00%	3171,2200	3180,9900	3134,8500	810.425	1.886.057,62
04/11/2021	3172,7400	-0,39%	3182,1400	3202,3000	3165,8300	693.675	1.795.127,75
03/11/2021	3185,1700	0,09%	3187,0300	3199,0300	3172,3000	726.556	1.946.044,87
02/11/2021	3182,2800	-0,77%	3207,3500	3215,4100	3181,0400	1.449.689	2.747.377,06
01/11/2021	3207,0900	1,25%	3168,5300	3217,6200	3168,5300	690.638	2.210.823,19
29/10/2021	3167,3899	-0,67%	3189,9800	3197,5000	3160,6001	507.409	1.895.131,98
27/10/2021	3188,6700	-0,91%	3218,1100	3229,5100	3177,5000	599.615	1.678.491,69
26/10/2021	3218,1000	-0,39%	3235,3400	3235,5700	3201,0400	782.828	1.532.275,83
25/10/2021	3230,6000	0,34%	3218,3400	3233,0000	3200,7900	235.090	812.244,84
22/10/2021	3219,6599	0,48%	3203,0200	3245,2200	3196,7100	772.596	2.864.564,06
21/10/2021	3204,4000	-0,22%	3212,4900	3212,5600	3194,3100	813.807	1.342.886,18
20/10/2021	3211,3300	0,10%	3208,8000	3231,2700	3191,8500	1.349.286	3.124.716,99
19/10/2021	3208,2800	0,95%	3180,0500	3208,2800	3173,1700	513.486	1.333.688,95
18/10/2021	3178,1100	-0,70%	3200,6700	3210,6600	3173,3300	543.577	1.631.433,41
15/10/2021	3200,4700	1,35%	3161,6000	3207,9700	3159,9800	779.476	2.467.496,72
14/10/2021	3157,8600	0,86%	3143,3200	3166,5900	3131,9000	555.361	1.599.533,42
13/10/2021	3130,8500	-1,85%	3190,6000	3192,6800	3130,8500	1.608.372	5.298.652,72
12/10/2021	3189,9100	3,07%	3096,7600	3189,9100	3067,6100	3.207.494	5.419.433,00
11/10/2021	3094,9100	-0,80%	3112,2500	3119,8300	3091,4300	452.665	1.203.787,34
08/10/2021	3119,7200	0,76%	3097,9700	3143,8600	3081,2700	1.419.881	4.051.157,98
07/10/2021	3096,3300	1,38%	3054,1100	3113,4500	3054,1100	963.497	2.327.482,90
06/10/2021	3054,0400	-0,44%	3053,4000	3097,8500	3032,3500	1.070.483	6.872.467,79
05/10/2021	3067,6400	0,87%	3042,0700	3083,6200	3021,6900	1.008.920	4.443.223,26
04/10/2021	3041,0800	0,35%	3033,6900	3056,9200	3005,8800	674.821	2.255.787,10
01/10/2021	3030,4700	0,87%	2987,4000	3034,5900	2948,8500	765.679	2.143.022,15
30/9/2021	3004,2400	-0,25%	3012,0500	3048,1700	2968,1500	990.174	2.581.994,94
29/9/2021	3011,8300	0,76%	2974,0800	3012,6500	2950,1000	1.284.667	2.977.407,69
28/9/2021	2989,0900	-2,61%	3059,8200	3066,4500	2972,2300	787.506	2.770.571,65
27/9/2021	3069,2600	-1,14%	3073,3100	3113,3100	3065,7700	667.681	1.928.131,10
24/9/2021	3104,7700	-0,62%	3119,0000	3119,0000	3043,4100	1.385.135	4.672.496,80
23/9/2021	3124,2000	-0,84%	3149,3000	3181,6400	3084,9300	1.011.936	2.385.932,80
22/9/2021	3150,7100	-0,69%	3174,5500	3177,2900	3140,0400	906.817	2.711.706,14
21/9/2021	3172,6300	0,30%	3167,7500	3194,9700	3142,2800	768.140	2.421.182,00
20/9/2021	3163,0000	-2,21%	3220,0100	3220,0100	3145,0500	1.474.920	5.668.390,63
17/9/2021	3234,4700	-0,38%	3246,7600	3253,9200	3217,0200	1.102.220	2.439.568,88
16/9/2021	3246,7100	0,43%	3229,8500	3254,4600	3225,9900	884.426	1.597.151,79
15/9/2021	3232,7400	-0,03%	3235,6100	3263,6000	3222,3900	928.571	2.267.745,13
14/9/2021	3233,5800	-0,59%	3246,7600	3246,7600	3217,1200	1.102.140	1.775.644,70
13/9/2021	3252,9000	-0,23%	3260,5400	3276,4000	3221,9600	873.519	1.865.514,03
10/9/2021	3260,4600	0,23%	3258,9800	3279,1700	3241,0000	1.120.710	2.220.896,43
09/9/2021	3252,8200	-0,73%	3261,2400	3276,3900	3230,0600	1.175.183	2.451.473,25
08/9/2021	3276,6900	-0,50%	3284,8700	3284,8700	3235,6900	1.032.733	2.507.980,03
07/9/2021	3293,1900	-0,66%	3318,5300	3318,5300	3291,9000	662.270	1.250.455,89
06/9/2021	3315,0500	-0,06%	3311,0400	3332,4900	3295,7800	812.671	1.332.872,45
03/9/2021	3316,9100	-0,55%	3321,9200	3339,8900	3300,9300	573.515	1.146.193,77
02/9/2021	3335,2200	-0,17%	3349,6700	3362,3300	3308,3400	1.236.934	2.244.252,51
01/9/2021	3341,0000	0,37%	3346,3200	3356,6200	3325,7100	1.087.077	2.606.199,14
31/8/2021	3328,7900	-1,56%	3380,7900	3399,6900	3328,7900	1.031.474	3.460.764,52
30/8/2021	3381,5000	2,24%	3307,8100	3383,0800	3307,8100	2.023.576	3.996.089,12
27/8/2021	3307,2600	-1,15%	3340,0400	3349,7500	3294,7000	607.265	1.547.783,05
26/8/2021	3345,6800	-0,04%	3337,9200	3374,2600	3330,3100	1.191.381	2.732.535,73
25/8/2021	3347,1600	-0,19%	3354,1500	3365,6900	3333,1100	1.376.767	2.941.595,27
24/8/2021	3353,4700	2,58%	3280,7200	3353,4700	3280,7200	1.629.266	3.914.083,71
23/8/2021	3268,9800	0,59%	3247,7900	3286,1000	3246,7500	894.536	1.742.406,62
20/8/2021	3249,9500	0,07%	3241,3500	3278,6500	3219,2200	1.438.077	2.704.983,54
19/8/2021	3247,8200	-1,41%	3273,5100	3273,5100	3223,7800	1.459.773	2.687.822,94
18/8/2021	3294,1400	0,80%	3268,2900	3294,1400	3258,3900	1.280.165	2.002.815,99
17/8/2021	3267,8900	-0,42%	3282,3500	3294,3800	3246,9300	1.013.045	1.950.761,81
16/8/2021	3281,5300	-0,53%	3292,7300	3312,6700	3273,8600	2.265.483	3.433.429,04
13/8/2021	3299,1700	1,19%	3249,2600	3308,3800	3249,1500	4.857.081	6.939.567,90
12/8/2021	3260,5000	0,16%	3245,3800	3299,9600	3236,4900	988.025	1.516.964,14
11/8/2021	3255,4300	0,92%	3225,9000	3259,9800	3225,9000	1.139.621	1.746.447,25
10/8/2021	3225,6400	-0,36%	3236,6300	3242,8300	3225,5500	588.220	1.085.236,26
09/8/2021	3237,2100	0,14%	3238,0100	3270,4500	3216,4200	551.306	1.004.996,95
06/8/2021	3232,7900	-1,24%	3264,6600	3281,3100	3217,9300	448.079	803.844,67
05/8/2021	3273,4000	0,95%	3242,3900	3279,4400	3242,3900	601.797	1.481.772,95
04/8/2021	3242,6700	-0,61%	3262,9100	3264,4700	3234,0700	622.438	1.348.235,78
03/8/2021	3262,6400	0,59%	3243,5800	3274,1800	3236,8200	3.024.393	4.909.989,22
02/8/2021	3243,5000	1,43%	3199,1200	3243,5000	3197,5100	1.362.936	2.256.176,36
30/7/2021	3197,7900	-0,47%	3204,5900	3214,0200	3162,9200	462.380	1.487.934,06
29/7/2021	3212,9400	-0,47%	3221,4100	3244,3000	3207,7000	837.312	2.602.252,87
28/7/2021	3228,1000	-0,06%	3230,1500	3253,2400	3197,0900	942.941	1.924.183,97
27/7/2021	3230,0100	0,00%	3221,3100	3241,9900	3206,3600	1.057.223	1.944.218,12

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.%