Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.030,46 +0,17 +3,42  Τζίρος: 461,41 εκ€

Συνεχης ενημερωση

    FTSE ΧΑ ΚΟΙΝΗΣ ΩΦΕΛΕΙΑΣ (ΔΚΩ)

    5.797,95

    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 5797,9500 -0,84% 5863,3800 5863,3800 5783,3700 2.029.128 16.971.395,70
    14/12/2023 5847,3300 1,33% 5799,4800 5854,8800 5799,4800 1.201.120 9.851.225,67
    13/12/2023 5770,6900 0,98% 5712,0100 5776,0400 5704,2600 967.365 7.043.174,13
    12/12/2023 5714,5400 0,18% 5696,8200 5737,0500 5684,8200 765.819 4.830.376,34
    11/12/2023 5704,3800 -0,63% 5734,1700 5747,7200 5687,7700 895.842 7.860.836,15
    08/12/2023 5740,8300 -0,53% 5775,3600 5775,3600 5715,4400 1.559.706 12.782.153,46
    07/12/2023 5771,4702 0,78% 5723,1899 5772,1001 5723,1899 808.326 5.702.831,72
    06/12/2023 5726,5200 0,52% 5717,1100 5739,8800 5700,3900 767.768 4.971.920,79
    05/12/2023 5697,1500 -0,76% 5734,5800 5741,2300 5667,0900 855.483 7.099.501,69
    04/12/2023 5740,5700 -0,25% 5762,0100 5780,7200 5718,5700 1.060.909 6.221.701,76
    01/12/2023 5755,0500 0,90% 5713,2500 5775,0600 5688,6800 661.389 5.202.369,84
    30/11/2023 5703,9500 0,77% 5697,3400 5705,9900 5648,5400 1.428.861 12.963.216,32
    29/11/2023 5660,6400 0,27% 5664,5800 5692,0900 5626,0200 762.241 6.435.730,82
    28/11/2023 5645,3000 1,33% 5573,5200 5660,8700 5532,7200 1.746.343 15.658.554,88
    27/11/2023 5570,9900 0,30% 5535,6100 5613,8700 5490,2300 1.222.396 7.793.840,47
    24/11/2023 5554,5400 0,42% 5533,3500 5563,8900 5482,5500 667.117 3.883.200,04
    23/11/2023 5531,2400 0,60% 5507,5400 5542,1700 5485,5400 632.538 4.401.980,43
    22/11/2023 5498,2500 1,88% 5428,4000 5501,7500 5428,2100 718.503 4.929.481,99
    21/11/2023 5396,6900 -1,64% 5476,4200 5529,8600 5396,6900 799.070 5.589.832,72
    20/11/2023 5486,9300 -0,03% 5482,5600 5560,8500 5480,7800 1.026.535 5.794.150,39
    17/11/2023 5488,3800 0,39% 5471,6000 5550,0500 5460,8200 976.660 6.399.906,92
    16/11/2023 5466,7900 -0,99% 5523,2300 5527,5000 5432,1300 424.328 3.512.146,71
    15/11/2023 5521,5400 -0,18% 5546,1900 5553,7400 5457,4400 861.067 6.131.280,80
    14/11/2023 5531,3200 2,09% 5411,6200 5532,2900 5392,2100 1.246.112 9.554.265,47
    13/11/2023 5418,2700 1,71% 5353,9500 5444,1300 5295,7000 585.032 5.543.285,39
    10/11/2023 5327,3400 0,82% 5323,1100 5372,7400 5221,2100 532.536 4.705.798,09
    09/11/2023 5283,9500 -1,05% 5358,1600 5364,5800 5267,2500 766.467 4.428.858,32
    08/11/2023 5339,7600 -0,30% 5358,4100 5365,0700 5294,0000 459.831 3.549.115,90
    07/11/2023 5355,8900 -0,84% 5378,0000 5410,3100 5334,4200 601.977 4.674.818,72
    06/11/2023 5401,0900 2,04% 5322,3600 5402,4900 5322,3600 1.038.314 8.113.909,07
    03/11/2023 5293,2800 0,13% 5338,4800 5410,1900 5267,3600 989.699 6.762.316,97
    02/11/2023 5286,6700 2,36% 5184,9300 5286,6700 5184,9300 627.273 4.883.522,48
    01/11/2023 5164,6200 0,19% 5179,5400 5202,3600 5108,3800 381.659 3.324.925,93
    31/10/2023 5155,0400 0,40% 5147,7900 5179,4400 5132,7100 407.826 3.428.608,28
    30/10/2023 5134,4800 0,74% 5103,1400 5141,7300 5103,1400 381.092 3.418.449,57
    27/10/2023 5096,7400 2,21% 4982,9700 5148,4000 4982,9700 579.382 4.689.160,98
    26/10/2023 4986,3400 0,04% 4967,4900 4995,9500 4911,2400 778.285 6.897.150,71
    25/10/2023 4984,5700 -1,02% 5025,1700 5061,4500 4984,5700 706.796 4.919.669,62
    24/10/2023 5036,1600 1,78% 4965,7400 5038,9400 4965,7400 562.686 4.676.626,70
    23/10/2023 4948,0000 -1,38% 4967,1500 5053,1400 4943,0200 1.588.676 14.614.022,78
    19/10/2023 5017,1800 -0,93% 5028,9900 5059,2500 5002,2300 659.439 6.181.464,96
    18/10/2023 5064,3900 1,03% 4995,9800 5088,9900 4960,0100 666.628 6.327.618,42
    17/10/2023 5012,8800 0,48% 5001,7500 5068,5100 4953,1900 1.069.485 10.733.506,97
    16/10/2023 4989,1300 -1,06% 5043,8700 5091,3800 4987,8700 960.269 10.682.208,53
    13/10/2023 5042,4300 -0,07% 5035,8700 5084,2400 4973,2500 703.734 5.295.067,55
    12/10/2023 5045,8100 -1,26% 5137,8300 5240,5200 5006,6900 1.776.412 13.529.387,35
    11/10/2023 5110,2100 2,87% 4985,2100 5157,1300 4944,1000 1.368.305 10.326.117,17
    10/10/2023 4967,7600 4,80% 4792,7600 5017,4800 4792,7600 1.024.271 8.463.295,59
    09/10/2023 4740,0200 -1,48% 4731,8000 4782,7000 4670,7400 1.413.134 10.076.564,18
    06/10/2023 4811,0500 -1,47% 4860,6300 4979,0300 4809,5800 1.270.558 10.699.461,65
    05/10/2023 4882,9700 -2,10% 4986,9600 5018,9800 4871,8900 1.333.624 13.115.635,75
    04/10/2023 4987,9500 0,62% 4921,2600 5008,1200 4870,4600 1.017.439 9.550.713,31
    03/10/2023 4957,3400 -2,70% 5063,0100 5134,8100 4915,6500 1.132.879 9.699.156,65
    02/10/2023 5094,7800 -1,68% 5184,6000 5223,3300 5094,1400 735.336 5.223.874,72
    29/9/2023 5181,9600 0,30% 5165,7300 5230,0200 5121,7800 849.732 6.692.546,77
    28/9/2023 5166,6200 -0,01% 5137,0200 5218,2300 5087,4900 1.285.104 9.567.226,71
    27/9/2023 5166,9600 -2,66% 5283,1600 5340,7000 5137,4200 937.907 9.217.284,63
    26/9/2023 5308,1100 1,78% 5203,8300 5346,7800 5185,6300 797.341 6.626.332,87
    25/9/2023 5215,1000 0,31% 5211,4200 5333,4200 5208,0900 1.120.053 9.131.372,07
    22/9/2023 5198,7500 0,42% 5164,3000 5265,9200 5161,2900 1.185.557 11.111.600,37
    21/9/2023 5176,9700 -0,77% 5214,0800 5261,7100 5117,2300 1.219.287 11.364.262,11
    20/9/2023 5217,0400 -1,72% 5276,5700 5383,9200 5202,6500 1.384.721 12.817.472,24
    19/9/2023 5308,2500 -2,01% 5411,3900 5467,0200 5228,0700 1.166.165 9.369.041,71
    18/9/2023 5417,3000 1,33% 5371,6400 5494,4900 5366,4100 1.050.197 8.020.218,34
    15/9/2023 5346,0700 1,44% 5328,2700 5389,8000 5319,1700 1.916.778 15.822.697,46
    14/9/2023 5270,0400 0,62% 5246,8000 5305,8600 5179,7500 900.642 7.935.558,89
    13/9/2023 5237,5100 -1,68% 5325,9800 5331,8700 5198,7900 1.226.222 10.741.441,41
    12/9/2023 5326,8300 -0,62% 5371,2900 5386,0500 5284,0200 1.332.540 10.934.289,70
    11/9/2023 5360,1500 -1,24% 5496,4000 5534,3800 5316,9600 1.150.531 10.295.086,08
    08/9/2023 5427,3200 0,58% 5428,4900 5439,0800 5294,2100 1.472.750 12.200.573,77
    07/9/2023 5395,8200 -2,89% 5562,7100 5563,7600 5349,7900 1.500.407 13.388.839,98
    06/9/2023 5556,2500 -0,04% 5556,2100 5601,3500 5509,1500 788.503 6.716.293,03
    05/9/2023 5558,2100 0,58% 5528,6700 5604,6100 5460,5800 1.652.979 14.681.064,90
    04/9/2023 5526,2500 -1,79% 5662,3100 5682,2700 5513,0500 1.073.567 9.418.744,47
    01/9/2023 5627,2400 -0,20% 5675,0000 5710,8400 5561,1200 1.049.680 12.209.276,52
    31/8/2023 5638,4300 -1,12% 5729,7300 5729,7300 5634,7000 7.938.238 119.513.267,78
    30/8/2023 5702,0600 0,54% 5680,0100 5744,3700 5653,0000 1.726.525 22.403.466,95
    29/8/2023 5671,5600 0,49% 5670,3600 5741,4700 5653,5200 1.830.205 20.718.585,41
    28/8/2023 5643,7400 0,71% 5590,0100 5656,3000 5590,0100 894.600 10.178.320,77
    25/8/2023 5604,2100 0,64% 5566,8800 5632,2900 5540,8800 791.314 8.420.285,20
    24/8/2023 5568,8101 -0,76% 5642,6299 5655,2598 5566,2998 704.794 7.304.642,80
    23/8/2023 5611,4900 -0,73% 5665,8700 5715,0900 5564,5600 679.146 6.634.046,94
    22/8/2023 5652,5700 1,09% 5613,4300 5729,4600 5613,4300 797.717 7.607.129,24
    21/8/2023 5591,8100 2,21% 5480,0700 5686,1400 5472,2400 1.250.493 11.141.137,64
    18/8/2023 5470,7400 -1,58% 5573,9400 5573,9400 5442,5200 1.058.803 10.134.118,85
    17/8/2023 5558,7300 1,58% 5474,8000 5559,6200 5453,3500 839.115 9.841.542,69
    16/8/2023 5472,2600 -1,56% 5472,5600 5533,5500 5439,0300 947.956 10.461.273,76
    14/8/2023 5558,8100 -0,59% 5556,2400 5566,0700 5423,5000 1.294.473 11.376.635,81
    11/8/2023 5592,0800 -3,46% 5748,7900 5765,6900 5537,1100 2.183.463 20.904.423,25
    10/8/2023 5792,7200 -0,12% 5769,7900 5824,6100 5752,5700 838.328 5.691.813,24
    09/8/2023 5799,7300 0,47% 5783,4300 5862,0700 5783,4300 1.422.637 5.450.970,34
    08/8/2023 5772,8200 -1,51% 5841,8900 5848,0100 5768,8700 1.058.537 7.891.187,84
    07/8/2023 5861,1600 -0,17% 5906,9000 5920,2100 5841,3200 964.222 5.858.902,67
    04/8/2023 5871,3000 0,25% 5860,2300 5946,3600 5860,2300 689.374 6.406.181,59
    03/8/2023 5856,9500 0,49% 5835,1400 5876,5500 5800,9000 751.398 5.965.069,74
    02/8/2023 5828,4900 -2,07% 5870,6700 5875,3300 5733,3300 1.416.979 10.699.284,14
    01/8/2023 5951,8300 -0,35% 5962,8600 6014,6500 5922,3800 986.424 7.106.578,74
    31/7/2023 5972,7600 0,57% 5917,6800 5988,0700 5917,6800 811.383 7.215.405,13
    28/7/2023 5938,9900 -0,93% 6000,6100 6017,9600 5909,6300 870.002 7.869.265,57
    27/7/2023 5994,8000 -0,94% 6062,7900 6076,8000 5982,8700 1.248.960 9.213.595,64
    26/7/2023 6051,6300 -0,49% 6083,0000 6089,6600 6017,6600 748.971 5.900.270,86
    25/7/2023 6081,3700 0,03% 6112,8100 6171,3900 6073,1800 1.447.317 8.813.595,43
    24/7/2023 6079,5400 -1,18% 6158,5000 6190,2700 6079,5400 1.039.831 7.215.316,41
    21/7/2023 6151,8500 1,74% 6042,1700 6161,8200 6036,1800 1.908.517 12.998.107,92
    20/7/2023 6046,8500 0,96% 6010,3600 6059,1100 5976,0900 2.125.123 9.846.081,21
    19/7/2023 5989,4400 2,59% 5841,8300 6025,7300 5841,8300 1.540.012 15.536.070,97
    18/7/2023 5838,1700 0,26% 5828,9300 5868,0800 5747,5300 935.732 10.064.628,97
    17/7/2023 5823,2800 -1,44% 5907,8600 5951,4600 5789,4900 698.522 7.936.442,38
    14/7/2023 5908,2300 -0,08% 5902,8300 5929,3000 5876,5600 814.736 8.950.175,06
    13/7/2023 5912,8100 -0,41% 5969,7300 5969,7300 5906,4200 696.214 5.770.457,30
    12/7/2023 5937,2000 -0,93% 6011,4700 6035,5100 5911,1200 836.606 8.394.459,30
    11/7/2023 5992,8000 1,35% 5910,3100 6072,7300 5910,3100 1.395.073 11.594.253,94
    10/7/2023 5912,8900 -0,30% 5910,9300 5959,7600 5910,9300 726.008 5.939.057,07
    07/7/2023 5930,8900 -0,59% 5959,2400 6003,0700 5917,3800 659.633 6.658.619,15
    06/7/2023 5966,0700 -1,97% 6053,1100 6053,1100 5942,7500 684.965 6.918.452,55
    05/7/2023 6085,7000 -0,15% 6106,4000 6158,5200 6031,3000 1.063.376 8.033.490,33
    04/7/2023 6094,6900 0,37% 6071,1300 6110,0400 6058,4200 909.439 6.609.738,78
    03/7/2023 6072,2200 -0,17% 6099,6200 6115,5700 6047,8900 780.543 7.559.637,20
    30/6/2023 6082,3300 1,31% 6021,7900 6083,5400 6021,7900 1.346.100 10.304.217,43
    29/6/2023 6003,4400 3,07% 5844,6100 6034,1800 5827,8700 1.393.234 10.995.393,56
    28/6/2023 5824,8800 1,46% 5764,5600 5833,2000 5764,5600 737.319 6.804.067,33
    27/6/2023 5740,9800 -0,16% 5757,9200 5833,1600 5722,8500 1.112.081 9.724.954,56
    26/6/2023 5750,3800 -3,68% 5966,3500 5973,5900 5735,5500 1.607.494 11.332.459,37
    23/6/2023 5970,2300 0,37% 5946,7700 5987,1100 5931,3400 3.016.679 18.617.713,32
    22/6/2023 5948,4300 -0,81% 6003,9000 6004,6600 5942,6000 1.585.918 10.301.011,65
    21/6/2023 5997,2500 0,11% 5960,4400 6025,3400 5960,4400 2.047.895 10.165.968,80
    20/6/2023 5990,5500 0,29% 5962,9000 6001,2600 5931,4400 1.483.348 16.781.050,56
    19/6/2023 5973,2700 -0,04% 6004,8000 6004,8000 5961,2400 1.442.244 14.503.353,96
    16/6/2023 5975,5000 1,01% 5907,6700 5975,5000 5907,6700 2.672.265 17.014.198,75
    15/6/2023 5915,8800 -0,54% 5955,9700 5977,4400 5896,2600 826.983 8.149.948,17
    14/6/2023 5947,8300 -0,45% 5960,1900 5989,8900 5938,2100 1.427.997 9.763.097,07
    13/6/2023 5974,8600 0,26% 5973,7500 5976,7000 5906,5700 1.171.398 9.186.620,66
    12/6/2023 5959,4300 0,12% 5963,8800 6023,3600 5940,5900 1.834.126 12.512.586,97
    09/6/2023 5952,2700 0,22% 5946,9000 5969,4300 5915,1600 1.143.218 9.777.072,00
    08/6/2023 5939,3300 1,05% 5898,2500 5939,3300 5861,2700 937.479 9.893.207,17
    07/6/2023 5877,8300 0,77% 5836,6000 5903,0300 5820,1200 1.635.290 13.160.010,18
    06/6/2023 5833,0600 0,69% 5788,2000 5836,6500 5788,2000 1.117.341 10.073.521,07
    02/6/2023 5792,8700 1,54% 5710,3800 5792,8700 5692,7000 860.638 7.070.862,38
    01/6/2023 5704,8300 -1,65% 5798,8700 5826,2400 5699,2500 1.002.107 7.852.253,58
    31/5/2023 5800,6600 -0,72% 5844,0500 5844,0500 5758,1400 2.410.085 28.921.304,59
    30/5/2023 5842,5400 -0,75% 5900,3000 5900,3000 5776,0400 1.059.117 8.655.627,06
    29/5/2023 5886,5400 2,06% 5782,1300 5890,2700 5782,1300 1.645.131 12.382.081,47
    26/5/2023 5767,4900 2,84% 5671,9200 5787,5600 5643,3300 2.784.907 19.051.081,58
    25/5/2023 5608,1100 0,32% 5577,9100 5650,9400 5577,9100 1.560.909 10.991.541,06
    24/5/2023 5590,4400 -0,39% 5613,1200 5712,3400 5559,6200 2.021.498 19.982.053,97
    23/5/2023 5612,4700 1,01% 5595,5800 5652,9600 5529,7600 2.512.893 25.387.143,67
    22/5/2023 5556,2100 10,62% 5023,1300 5636,7800 5023,1300 5.436.811 44.995.250,27
    19/5/2023 5022,5900 0,21% 5022,3000 5077,1300 5011,9200 1.181.174 10.588.946,09
    18/5/2023 5011,9200 -2,23% 5125,5200 5173,3300 5011,9200 964.930 6.761.394,70
    17/5/2023 5126,1600 -1,33% 5189,7600 5238,4200 5113,3000 782.324 6.041.711,47
    16/5/2023 5195,1300 1,11% 5139,6600 5204,5600 5122,3300 741.911 5.831.125,82
    15/5/2023 5138,2700 -0,41% 5138,4400 5217,6000 5135,5200 759.233 7.233.075,50
    12/5/2023 5159,6200 0,06% 5162,6000 5205,9000 5128,5300 507.495 5.225.124,11
    11/5/2023 5156,7300 -1,17% 5239,2100 5276,5200 5155,3300 1.612.720 13.625.272,31
    10/5/2023 5217,7400 1,86% 5102,8500 5235,3500 5102,8500 944.180 8.997.475,15
    09/5/2023 5122,3600 0,04% 5142,3200 5150,0200 5102,3300 403.975 4.642.894,34
    08/5/2023 5120,2900 1,29% 5057,2000 5146,9100 5057,2000 712.440 4.517.233,66
    05/5/2023 5054,9400 0,51% 5029,2200 5104,6600 5021,0000 431.448 3.276.186,35
    04/5/2023 5029,3300 -0,44% 5082,2100 5082,2100 4983,8500 429.524 3.284.833,55
    03/5/2023 5051,7700 -0,05% 5016,9800 5075,7200 5012,1300 362.272 2.999.721,84
    02/5/2023 5054,4200 0,91% 5009,0100 5054,4200 4940,7700 1.154.447 8.899.556,39
    28/4/2023 5009,0098 -0,80% 5044,1299 5084,6201 4974,9302 528.030 4.217.149,22
    27/4/2023 5049,2200 -1,49% 5099,0000 5141,8700 5049,2200 298.674 2.199.033,58
    26/4/2023 5125,8500 -0,22% 5113,8400 5151,4200 5070,1100 619.932 4.113.072,19
    25/4/2023 5137,1000 -1,01% 5150,1000 5185,8900 5117,3600 877.015 8.311.677,66
    24/4/2023 5189,4700 0,37% 5183,8100 5214,9100 5150,2200 371.666 3.777.474,37
    21/4/2023 5170,0900 -0,38% 5174,7400 5185,9600 5131,4200 763.107 7.072.066,75
    20/4/2023 5189,8700 -0,47% 5174,9600 5189,8700 5136,5200 537.921 5.491.825,70
    19/4/2023 5214,5600 -0,65% 5220,5500 5233,3600 5157,7900 622.317 6.073.001,31
    18/4/2023 5248,4600 1,23% 5222,7100 5264,3500 5210,1800 855.993 8.098.668,35
    13/4/2023 5184,4500 0,85% 5161,9500 5201,3700 5142,5600 829.298 6.749.408,69
    12/4/2023 5140,7700 -0,30% 5171,4700 5184,0600 5109,7000 1.361.128 13.026.582,37
    11/4/2023 5156,3400 0,71% 5102,0000 5177,9800 5102,0000 712.860 6.637.062,06
    06/4/2023 5119,8900 1,56% 5051,1500 5123,8900 5044,9100 505.213 4.592.570,68
    05/4/2023 5041,3100 0,54% 4996,9800 5041,3100 4990,8300 667.738 5.001.872,69
    04/4/2023 5014,2000 -1,27% 5087,7400 5128,7900 5011,8700 1.035.733 8.514.701,19
    03/4/2023 5078,7800 0,63% 5027,5000 5119,6700 5024,5500 976.136 7.192.935,79
    31/3/2023 5046,9400 1,98% 4949,0100 5047,3800 4929,0500 907.635 7.629.553,69
    30/3/2023 4949,0100 1,83% 4894,6500 4963,8400 4886,2300 682.674 4.848.755,98
    29/3/2023 4860,2700 1,78% 4743,1300 4866,5500 4689,3900 1.398.667 11.609.051,26
    28/3/2023 4775,3400 -1,35% 4866,9300 4891,0200 4732,6800 1.544.085 10.837.148,82
    27/3/2023 4840,6300 -0,63% 4892,6200 4919,9400 4840,6300 674.040 4.832.392,20
    24/3/2023 4871,1500 -1,89% 4948,2400 4973,3000 4811,4600 1.176.509 8.172.958,18
    23/3/2023 4964,8900 0,96% 4901,2500 4986,0500 4883,3600 742.382 5.792.304,39
    22/3/2023 4917,8900 -1,74% 5014,5400 5046,0300 4908,7400 1.201.978 7.912.890,00
    21/3/2023 5005,1200 3,24% 4883,3100 5005,3400 4883,3100 1.037.764 7.545.821,07
    20/3/2023 4848,2700 -1,06% 4827,7800 4877,9600 4783,4600 1.323.519 8.348.007,78
    17/3/2023 4900,1800 -0,71% 4954,3300 4995,8900 4860,8900 1.812.577 13.135.840,10
    16/3/2023 4935,3200 0,60% 4953,5300 4989,0900 4836,2500 1.470.986 9.635.537,77
    15/3/2023 4906,1000 -3,64% 5091,9900 5102,1800 4865,5400 3.089.749 22.416.697,50
    14/3/2023 5091,2000 2,85% 4975,6500 5091,2000 4931,7000 1.496.061 11.908.503,09
    13/3/2023 4950,0500 -1,12% 4966,2000 4970,6100 4855,2100 2.110.406 13.845.138,36
    10/3/2023 5006,1100 -1,44% 5014,7200 5046,8100 4942,3400 1.717.368 12.272.508,54
    09/3/2023 5079,1700 1,22% 5064,4300 5164,5300 5045,4100 2.263.001 17.870.865,18
    08/3/2023 5018,0900 2,27% 4912,9000 5019,2800 4892,8300 1.486.199 10.226.055,54
    07/3/2023 4906,9200 0,96% 4803,5000 4967,7000 4763,1500 2.046.667 10.729.155,45
    06/3/2023 4860,0900 -4,10% 5053,9700 5064,7100 4846,5600 2.390.581 17.157.632,94
    03/3/2023 5068,0900 -2,30% 5188,2600 5209,7300 5030,9500 1.466.063 10.317.630,68
    02/3/2023 5187,5600 -1,52% 5197,2700 5203,9000 5135,5200 926.018 7.023.473,01
    01/3/2023 5267,8500 0,81% 5241,5400 5289,3700 5170,1200 1.407.312 10.495.209,49
    28/2/2023 5225,4400 1,14% 5183,1000 5274,7100 5111,7900 3.677.296 45.981.364,08
    24/2/2023 5166,5200 -0,17% 5178,1800 5188,7500 5137,9600 1.138.067 6.676.416,27
    23/2/2023 5175,1500 2,52% 5090,9200 5175,1500 5071,7300 1.104.486 7.341.542,60
    22/2/2023 5047,9800 -0,68% 5074,5800 5081,9200 5008,7400 1.538.617 10.600.938,26
    21/2/2023 5082,7300 -0,78% 5110,9300 5126,8100 5032,7300 1.117.632 8.920.464,19
    20/2/2023 5122,8200 0,51% 5106,1900 5138,3300 5093,6600 1.548.627 10.977.789,88
    17/2/2023 5096,6900 0,57% 5072,8400 5144,5700 5015,6800 1.259.669 10.750.477,16
    16/2/2023 5067,9900 -0,84% 5128,8900 5150,1400 5036,3500 1.253.934 9.027.331,38
    15/2/2023 5110,7600 0,99% 5078,8000 5143,4800 4997,2200 1.882.916 11.605.744,81
    14/2/2023 5060,9100 -0,44% 5090,6900 5115,7400 5040,9600 1.834.846 9.419.903,22
    13/2/2023 5083,5300 2,08% 5026,2200 5132,4200 5004,8400 1.607.693 10.999.995,77
    10/2/2023 4980,1200 -1,23% 5018,2000 5060,7200 4893,9900 1.352.582 8.856.374,03
    09/2/2023 5042,3500 1,29% 5008,3300 5090,9700 4972,5000 2.226.306 14.815.529,52
    08/2/2023 4977,9500 1,55% 4942,6500 4982,6200 4926,1200 1.256.160 10.146.786,66
    07/2/2023 4902,0500 0,69% 4864,2700 4947,5400 4862,4800 1.196.873 10.214.594,87
    06/2/2023 4868,3900 -0,62% 4887,4100 4934,9700 4845,4200 1.026.225 7.475.385,14
    03/2/2023 4898,6600 0,55% 4890,0500 4941,2300 4853,7400 1.170.680 9.193.609,29
    02/2/2023 4871,6900 -1,16% 4946,5400 4982,5900 4860,4100 2.044.928 18.736.362,17
    01/2/2023 4928,6500 0,63% 4934,1500 4952,2500 4891,5100 1.149.478 7.223.191,42
    31/1/2023 4897,7400 -1,40% 4947,4000 4963,0500 4891,3000 3.403.710 16.667.309,17
    30/1/2023 4967,3500 1,34% 4900,8500 4967,3500 4895,0700 2.264.415 11.304.024,34
    27/1/2023 4901,6800 0,23% 4910,2600 4922,1500 4874,2000 1.694.284 6.312.543,72
    26/1/2023 4890,5700 0,86% 4848,4000 4936,1700 4848,4000 1.572.234 8.473.687,96
    25/1/2023 4848,7402 -0,56% 4880,1699 4917,7100 4831,1802 2.326.380 8.607.148,23
    24/1/2023 4876,2402 0,41% 4859,3901 4980,7700 4859,3901 3.414.542 16.509.628,16
    23/1/2023 4856,4800 2,87% 4761,1299 4868,7998 4742,9702 1.257.411 7.299.034,13
    20/1/2023 4720,7700 -0,36% 4757,8599 4780,5498 4712,4800 763.491 5.631.814,26
    19/1/2023 4737,7400 -2,76% 4846,1300 4859,8800 4735,2300 1.056.810 8.438.670,82
    18/1/2023 4872,1401 -0,43% 4882,8799 4946,3901 4853,1699 2.336.854 16.791.302,89
    17/1/2023 4893,2000 -0,70% 4915,7600 4941,8300 4893,2000 799.652 6.526.094,25
    16/1/2023 4927,9000 2,01% 4846,9600 4927,9000 4825,2800 726.049 4.732.299,84
    13/1/2023 4830,8100 0,56% 4799,8700 4854,6700 4799,8700 641.252 4.493.616,98
    12/1/2023 4804,0900 -0,53% 4838,6300 4840,7500 4779,7500 1.565.232 11.318.659,53
    11/1/2023 4829,7700 0,30% 4817,3900 4848,0200 4798,6500 723.093 4.703.957,89
    10/1/2023 4815,4500 -0,79% 4846,7900 4848,5800 4779,5200 770.087 5.895.980,03
    09/1/2023 4853,9500 1,35% 4817,8100 4853,9500 4810,7700 1.055.536 7.364.836,73
    05/1/2023 4789,2100 -0,18% 4801,6000 4801,6000 4764,9600 634.789 4.749.706,20
    04/1/2023 4798,0200 0,44% 4777,7900 4806,7200 4757,5600 622.723 4.915.349,28
    03/1/2023 4777,1100 2,04% 4724,9900 4787,2800 4687,6100 942.069 6.165.202,12
    02/1/2023 4681,4300 1,80% 4650,6600 4702,8100 4627,2900 398.794 3.372.954,03
    30/12/2022 4598,7700 0,96% 4583,5700 4639,6100 4556,7300 552.210 3.242.704,68
    29/12/2022 4554,9400 -0,81% 4586,6100 4624,2800 4553,9800 526.844 4.390.596,95
    28/12/2022 4591,9900 0,18% 4598,0000 4602,8700 4562,5100 299.786 2.576.783,05
    27/12/2022 4583,6800 0,12% 4580,8500 4611,3100 4566,8300 375.302 2.629.464,91
    23/12/2022 4578,2600 -0,54% 4601,9600 4627,1700 4566,5800 413.224 2.131.508,19
    22/12/2022 4603,1401 0,45% 4583,2798 4628,1201 4570,6001 356.684 2.992.991,32
    21/12/2022 4582,5900 0,09% 4576,5900 4631,1600 4576,5900 660.803 3.893.764,90
    20/12/2022 4578,5900 0,04% 4557,9100 4599,4000 4532,8600 426.909 3.492.292,03
    19/12/2022 4576,5400 0,55% 4549,7300 4580,4500 4527,8000 536.400 2.862.368,65
    16/12/2022 4551,3398 -1,12% 4579,4399 4599,1201 4518,2500 1.482.698 9.566.232,57
    15/12/2022 4602,7000 0,16% 4647,0200 4686,5100 4586,6500 1.123.901 7.980.213,56
    14/12/2022 4595,1500 -0,46% 4620,1400 4634,9400 4592,2600 505.475 3.177.932,62
    13/12/2022 4616,2400 -0,64% 4659,7300 4660,9100 4584,8700 1.257.159 8.520.821,54
    12/12/2022 4645,9702 -1,15% 4720,8999 4720,8999 4645,9702 505.288 3.190.607,46
    09/12/2022 4700,1899 0,52% 4674,1499 4717,7100 4673,3198 1.706.017 6.887.607,20
    08/12/2022 4675,7600 1,38% 4611,7300 4676,4600 4611,7300 1.372.896 5.668.984,54
    07/12/2022 4612,3000 0,42% 4582,3100 4632,1800 4568,0000 960.005 7.832.163,42
    06/12/2022 4593,1600 0,99% 4542,7300 4632,4800 4542,7300 1.305.674 11.400.416,13
    05/12/2022 4547,9100 1,84% 4484,2500 4561,9000 4396,6300 836.130 7.227.053,27
    02/12/2022 4465,7500 -3,19% 4608,1499 4608,1499 4453,4600 1.021.068 10.347.335,98
    01/12/2022 4612,8000 0,99% 4601,2700 4617,3700 4556,2900 835.873 6.841.329,01
    30/11/2022 4567,4400 -1,59% 4592,5100 4657,5800 4554,5300 9.550.523 122.764.967,93
    29/11/2022 4641,0800 1,37% 4609,9900 4641,0800 4586,4300 971.100 10.542.682,62
    28/11/2022 4578,3300 -2,01% 4673,1000 4673,1000 4570,9200 1.049.231 11.193.960,49
    25/11/2022 4672,3400 0,71% 4612,7700 4675,9900 4597,1100 911.633 8.158.853,92
    24/11/2022 4639,4900 3,39% 4475,9000 4640,0800 4475,9000 1.335.163 12.599.482,63
    23/11/2022 4487,2400 -0,14% 4483,4700 4498,3500 4458,3400 1.226.574 14.073.564,64
    22/11/2022 4493,7402 0,29% 4481,6099 4543,6001 4470,8701 944.555 10.366.297,13
    21/11/2022 4480,6500 0,26% 4449,1000 4487,4600 4439,4100 456.210 3.523.989,18
    18/11/2022 4468,8398 0,74% 4445,5000 4504,5498 4445,5000 752.022 5.890.056,35
    17/11/2022 4436,2100 -0,36% 4490,4400 4542,6300 4424,5800 892.615 6.415.215,47
    16/11/2022 4452,1201 -2,41% 4547,0601 4554,7998 4421,0498 3.570.596 24.923.872,70
    15/11/2022 4562,1700 1,78% 4500,1900 4568,8700 4480,3100 2.514.603 15.942.713,81
    14/11/2022 4482,2900 0,81% 4466,9900 4503,8900 4443,7600 1.214.787 11.376.244,82
    11/11/2022 4446,0600 -0,03% 4513,5800 4557,5200 4436,1600 1.684.530 19.861.709,82
    10/11/2022 4447,3500 0,81% 4415,4400 4460,8800 4386,8400 949.716 7.290.870,29
    09/11/2022 4411,7800 1,27% 4359,5000 4411,7800 4301,1700 3.418.649 24.248.698,91
    08/11/2022 4356,2700 -0,67% 4386,1001 4417,5000 4310,9800 887.129 8.873.016,26
    07/11/2022 4385,7600 0,20% 4365,8600 4432,7100 4365,8600 794.140 5.845.399,39
    04/11/2022 4376,9500 1,00% 4319,7300 4391,7000 4303,6300 1.019.112 7.782.274,03
    03/11/2022 4333,4902 -2,28% 4409,2402 4426,1099 4333,4902 944.998 8.923.557,04
    02/11/2022 4434,7000 0,43% 4453,4700 4453,4700 4408,0600 754.842 6.521.118,15
    01/11/2022 4415,7000 -0,60% 4445,8600 4460,1400 4393,2400 987.744 7.918.244,41
    31/10/2022 4442,2800 3,42% 4344,1100 4443,7800 4307,1200 2.083.107 14.398.205,19
    27/10/2022 4295,3900 0,51% 4287,6900 4309,9800 4231,0900 613.227 4.700.617,18
    26/10/2022 4273,4100 -0,97% 4314,2600 4315,5500 4257,9300 1.497.567 9.617.727,38
    25/10/2022 4315,1900 0,44% 4328,7900 4332,1100 4277,0300 1.568.172 10.124.866,92
    24/10/2022 4296,4500 1,40% 4257,9600 4322,5400 4243,1500 1.422.043 9.813.085,27
    21/10/2022 4237,1400 0,29% 4248,8000 4252,8900 4210,2400 1.503.642 10.046.302,50
    20/10/2022 4224,7400 1,02% 4169,6500 4238,9400 4152,0900 1.226.879 10.481.634,16
    19/10/2022 4182,1700 1,46% 4136,3400 4199,0300 4095,3700 1.294.584 12.429.382,33
    18/10/2022 4121,9500 1,74% 4080,5900 4121,9500 4072,7500 1.287.187 10.849.467,87
    17/10/2022 4051,2700 2,39% 3969,8300 4051,2700 3964,6100 4.473.841 30.414.940,93
    14/10/2022 3956,5400 0,03% 4012,0000 4015,9500 3956,5400 2.998.276 16.551.141,59
    13/10/2022 3955,3799 -0,67% 3952,4099 4040,7300 3922,8799 695.302 5.881.058,57
    12/10/2022 3981,8600 0,94% 3948,5200 3992,0300 3941,5000 793.488 5.691.044,95
    11/10/2022 3944,7400 -0,88% 3955,7300 3977,6400 3916,3400 654.066 5.284.674,46
    10/10/2022 3979,7700 -0,96% 4000,4900 4020,7400 3929,8401 832.320 6.094.577,31
    07/10/2022 4018,2000 0,13% 4017,2700 4074,0700 4001,9700 1.233.346 8.627.032,78
    06/10/2022 4013,1001 0,00% 4066,9700 4107,3198 4013,1001 772.319 6.003.124,93

    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.%