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
    05/10/2022 4059,8100 0,99% 4026,9800 4100,3900 4024,7800 1.163.241 8.898.974,83
    04/10/2022 4019,8200 2,65% 3939,9900 4020,3700 3939,9900 893.546 6.471.106,98
    03/10/2022 3916,0000 2,21% 3826,6000 3916,0000 3803,2300 871.990 5.376.453,62
    30/9/2022 3831,4700 0,54% 3823,2600 3857,0801 3805,3799 2.090.003 11.412.789,46
    29/9/2022 3810,8799 -1,74% 3888,0601 3903,1499 3794,3799 1.030.056 5.698.652,10
    28/9/2022 3878,5500 -0,03% 3842,7400 3900,1799 3827,8401 1.012.990 6.700.614,29
    27/9/2022 3879,7900 1,96% 3828,1899 3902,9700 3815,6101 1.134.462 10.000.015,48
    26/9/2022 3805,2100 0,07% 3773,3700 3814,9800 3717,3600 1.061.670 7.457.338,70
    23/9/2022 3802,6899 -1,30% 3842,2300 3852,2100 3751,3000 1.057.061 7.457.685,15
    22/9/2022 3852,8600 -1,15% 3888,3400 3925,5000 3840,0100 1.289.775 7.975.730,13
    21/9/2022 3897,7700 -0,40% 3868,5400 3897,7700 3842,9000 800.067 5.591.208,90
    20/9/2022 3913,5600 -0,21% 3943,1300 3968,6600 3900,3200 595.797 4.138.250,02
    19/9/2022 3921,6500 0,78% 3863,6500 3921,9800 3827,9500 542.255 3.784.391,86
    16/9/2022 3891,4600 -1,70% 3930,6800 3934,2600 3880,7800 2.933.878 15.384.308,64
    15/9/2022 3958,5901 0,16% 3964,2100 3989,1399 3950,1101 787.289 5.187.084,86
    14/9/2022 3952,3500 -0,24% 3908,1500 3965,1400 3907,8000 746.552 5.496.027,15
    13/9/2022 3961,9200 -1,53% 4041,9800 4049,1400 3961,9200 674.597 4.218.552,18
    12/9/2022 4023,5100 0,75% 4020,4000 4054,4700 4005,3400 724.719 7.715.438,16
    09/9/2022 3993,5600 0,78% 3987,0900 4030,1300 3981,7300 707.077 4.833.597,08
    08/9/2022 3962,6500 0,59% 3986,3200 3992,0900 3951,3500 759.051 5.519.045,62
    07/9/2022 3939,3900 -2,90% 4022,6500 4055,4500 3932,5200 1.529.620 8.288.027,41
    06/9/2022 4056,9300 0,62% 4063,8000 4081,5500 4003,8800 344.241 3.103.369,76
    05/9/2022 4031,9399 -1,17% 4027,2200 4080,1399 3994,3000 966.379 8.884.304,43
    02/9/2022 4079,5100 2,62% 3992,4600 4088,8700 3970,7000 841.282 5.468.755,49
    01/9/2022 3975,2000 -0,68% 3966,3100 4068,6800 3963,0900 929.878 6.269.845,99
    31/8/2022 4002,5600 0,23% 3989,8900 4043,7800 3988,1000 1.747.377 7.451.026,63
    30/8/2022 3993,5300 -1,84% 4070,7200 4128,7700 3988,8300 1.536.695 8.829.172,76
    29/8/2022 4068,4600 -3,68% 4191,3300 4191,3300 4047,8400 1.292.306 7.637.494,38
    26/8/2022 4224,1000 -1,03% 4269,4200 4284,9500 4213,0400 577.284 3.704.458,57
    25/8/2022 4267,9800 0,15% 4317,8300 4321,7600 4221,7700 1.055.838 9.666.842,57
    24/8/2022 4261,5600 0,13% 4252,3200 4277,9500 4212,2200 859.417 6.320.913,59
    23/8/2022 4255,9000 -1,27% 4279,8300 4342,6300 4255,9000 784.838 5.921.373,98
    22/8/2022 4310,6200 0,18% 4316,6100 4317,4600 4274,8800 585.512 4.239.253,47
    19/8/2022 4302,9900 -0,79% 4322,8600 4358,0400 4252,7300 664.559 5.468.338,19
    18/8/2022 4337,1700 -0,55% 4354,2500 4358,5100 4325,6400 809.089 6.839.391,71
    17/8/2022 4361,2800 0,01% 4342,8800 4372,9900 4282,5900 799.358 5.559.450,44
    16/8/2022 4361,0400 2,91% 4267,3300 4364,2300 4248,7900 754.168 5.329.344,56
    12/8/2022 4237,6900 -0,48% 4247,7100 4262,0800 4198,8100 1.216.066 7.886.203,29
    11/8/2022 4258,3100 -0,36% 4300,3500 4323,0800 4241,9800 580.746 3.387.433,95
    10/8/2022 4273,5000 3,07% 4144,2800 4273,5000 4129,3300 727.398 4.196.163,92
    09/8/2022 4146,0700 -0,29% 4152,6600 4183,1100 4127,1900 374.727 2.751.833,15
    08/8/2022 4158,2100 -0,21% 4141,9600 4192,9000 4121,1300 528.756 3.215.060,21
    05/8/2022 4166,9500 -2,74% 4288,0000 4302,2800 4151,9900 659.991 4.171.235,93
    04/8/2022 4284,4200 -0,72% 4329,9300 4330,6900 4250,4600 964.151 6.651.775,99
    03/8/2022 4315,2900 1,89% 4251,3500 4325,7100 4217,7500 1.131.282 7.567.905,80
    02/8/2022 4235,2500 -0,83% 4242,9900 4247,4600 4172,0100 958.989 7.755.807,23
    01/8/2022 4270,5000 1,60% 4233,6100 4316,7700 4208,1500 1.038.000 6.966.748,42
    29/7/2022 4203,1899 1,95% 4163,4102 4203,1899 4143,0200 798.550 5.389.566,44
    28/7/2022 4122,8300 2,18% 4075,3400 4125,8500 4053,4000 688.015 5.843.551,31
    27/7/2022 4034,8800 -0,67% 4086,0100 4092,1400 4018,1100 524.809 2.911.780,98
    26/7/2022 4062,0400 -0,82% 4087,3900 4116,4600 4005,3600 574.105 3.949.277,49
    25/7/2022 4095,6400 -0,02% 4113,3900 4113,3900 4059,8400 463.026 3.305.488,96
    22/7/2022 4096,3800 -0,76% 4134,6400 4159,5200 4076,8600 920.463 6.759.044,34
    21/7/2022 4127,8200 2,57% 4056,6600 4127,8200 4029,0800 1.316.012 8.919.183,14
    20/7/2022 4024,4400 3,58% 3923,4800 4028,0000 3911,4400 1.047.527 7.132.128,83
    19/7/2022 3885,4200 1,20% 3842,9200 3885,6400 3821,5500 472.504 3.699.244,34
    18/7/2022 3839,3400 0,28% 3892,2700 3902,6200 3819,6000 600.694 4.489.159,95
    15/7/2022 3828,7500 -0,53% 3874,2800 3891,5700 3808,8400 817.118 5.429.713,46
    14/7/2022 3849,2200 0,21% 3876,5500 3897,9700 3789,1300 903.839 6.307.284,44
    13/7/2022 3841,1100 3,04% 3732,3600 3874,4800 3720,4100 1.082.471 5.812.744,42
    12/7/2022 3727,7100 -0,33% 3732,2900 3774,6100 3692,8200 1.017.689 8.100.836,48
    11/7/2022 3739,9800 -3,12% 3840,6100 3840,6100 3719,4200 1.269.822 9.184.331,70
    08/7/2022 3860,3000 -0,22% 3890,0800 3898,2800 3853,4900 802.781 5.413.216,97
    07/7/2022 3868,9299 2,27% 3852,2200 3876,2100 3806,4900 1.303.515 7.802.890,01
    06/7/2022 3783,1700 0,26% 3825,2700 3841,9900 3749,4500 1.018.572 6.942.791,25
    05/7/2022 3773,2000 -3,12% 3930,8600 3930,8600 3722,0300 1.596.676 9.887.892,71
    04/7/2022 3894,6700 0,51% 3883,0900 3932,2200 3853,1700 848.044 5.171.043,08
    01/7/2022 3874,7800 -1,75% 3957,9200 3985,9200 3863,4000 1.022.391 6.517.811,77
    30/6/2022 3943,6000 -0,62% 3937,8600 3969,0800 3908,7200 1.365.248 8.619.915,23
    29/6/2022 3968,0600 1,15% 3905,5700 3990,8000 3901,1400 1.184.220 7.971.346,28
    28/6/2022 3923,1200 -1,50% 3997,2300 4009,5200 3910,4500 1.810.027 11.019.824,20
    27/6/2022 3982,9200 -3,55% 4145,6900 4195,1100 3952,4800 1.360.176 7.995.711,77
    24/6/2022 4129,3800 -0,28% 4175,6300 4214,5600 4087,8200 2.833.936 19.874.078,06
    23/6/2022 4140,8800 1,59% 4111,6900 4163,3200 4080,8600 1.541.255 9.131.803,48
    22/6/2022 4075,9100 -1,43% 4085,4800 4121,8200 4033,1200 2.056.240 12.029.825,31
    21/6/2022 4134,9900 -1,07% 4231,4100 4325,0000 4134,9900 2.124.710 10.226.039,82
    20/6/2022 4179,5200 2,43% 4102,9702 4221,0400 4094,3000 1.294.185 8.478.538,36
    17/6/2022 4080,2500 3,70% 3938,0900 4178,9400 3938,0900 1.808.751 15.453.688,22
    16/6/2022 3934,8200 -2,65% 4019,6300 4025,0900 3914,2100 1.088.240 7.877.767,58
    15/6/2022 4041,8600 0,12% 4037,3100 4079,8100 3984,5100 1.458.822 10.782.689,96
    14/6/2022 4036,8900 -4,52% 4172,1500 4172,1500 3990,7300 2.145.675 13.446.278,42
    10/6/2022 4227,9600 -3,50% 4356,6800 4365,1800 4198,9300 1.706.366 12.128.997,66
    09/6/2022 4381,2100 -0,57% 4426,8600 4444,8700 4351,9700 1.638.676 12.886.735,90
    08/6/2022 4406,5000 -0,20% 4431,4399 4455,4399 4387,2002 2.088.765 15.679.731,01
    07/6/2022 4415,1300 -1,30% 4469,9500 4469,9500 4398,6800 741.500 5.183.840,19
    06/6/2022 4473,2200 0,65% 4423,0200 4486,7200 4423,0200 604.466 3.877.070,52
    03/6/2022 4444,3900 0,79% 4410,0800 4462,7300 4410,0800 954.325 6.674.353,39
    02/6/2022 4409,4400 -0,01% 4446,9700 4465,4200 4395,2700 834.934 5.399.655,68
    01/6/2022 4410,0600 1,02% 4410,4700 4454,9800 4387,5800 1.113.304 7.617.497,26
    31/5/2022 4365,4800 -0,10% 4363,3700 4402,5800 4344,1900 2.822.192 18.459.164,66
    30/5/2022 4369,9100 -0,32% 4411,2500 4428,8700 4326,8400 1.242.349 8.085.464,25
    27/5/2022 4383,7300 -1,51% 4453,5298 4476,5200 4342,3599 1.694.026 10.815.945,78
    26/5/2022 4451,1000 1,50% 4376,9800 4468,1100 4376,9800 1.080.301 9.549.122,89
    25/5/2022 4385,1300 1,12% 4352,2300 4406,6600 4348,9600 1.632.353 11.001.153,65
    24/5/2022 4336,6100 -0,96% 4364,8000 4397,9700 4320,3100 829.375 6.101.304,15
    23/5/2022 4378,6500 1,55% 4375,2400 4406,0000 4312,1500 708.442 5.345.641,91
    20/5/2022 4311,6802 1,78% 4249,5400 4322,7598 4249,5400 1.195.241 9.042.589,51
    19/5/2022 4236,4400 -2,14% 4261,3700 4261,3700 4199,3300 1.432.137 11.148.027,95
    18/5/2022 4329,1500 -0,67% 4381,4600 4426,7100 4297,7500 1.919.861 12.239.090,69
    17/5/2022 4358,5700 0,43% 4377,5100 4434,0300 4345,5600 2.301.010 15.390.549,88
    16/5/2022 4339,8100 -1,83% 4391,0600 4472,8200 4324,4000 2.847.112 18.775.322,59
    13/5/2022 4420,5400 3,43% 4319,0500 4420,5400 4314,1400 1.169.778 9.565.867,02
    12/5/2022 4274,0898 -2,38% 4329,4502 4376,2998 4226,3501 1.508.272 9.878.371,63
    11/5/2022 4378,4400 -0,13% 4379,8700 4455,8100 4369,8400 1.351.362 9.750.645,83
    10/5/2022 4384,2200 -1,49% 4437,6000 4522,4000 4339,4800 1.742.536 13.756.676,28
    09/5/2022 4450,6802 -1,24% 4487,0601 4541,6099 4428,1001 1.387.219 9.842.304,74
    06/5/2022 4506,6200 -2,45% 4585,8900 4587,6500 4480,4900 1.317.559 9.273.659,63
    05/5/2022 4619,6699 -1,08% 4767,6899 4767,6899 4599,1201 1.220.347 8.573.658,96
    04/5/2022 4669,8900 -0,13% 4686,5000 4741,6600 4629,9800 788.110 6.435.192,49
    03/5/2022 4676,1000 -3,65% 4863,2500 4878,7300 4622,2100 1.259.407 10.137.293,47
    29/4/2022 4853,3600 0,10% 4881,2500 4903,4900 4840,9900 738.002 7.958.082,78
    28/4/2022 4848,5400 0,74% 4899,6700 4919,3700 4827,1800 893.888 7.770.293,82
    27/4/2022 4813,1400 -4,06% 4975,9000 4975,9000 4810,3000 1.152.529 8.647.311,19
    26/4/2022 5016,7600 -0,63% 5027,8600 5122,0500 5002,4500 683.286 5.854.437,24
    21/4/2022 5048,3200 -0,17% 5109,9100 5147,1500 5048,3200 675.778 5.281.342,09
    20/4/2022 5057,1600 0,70% 5041,4900 5105,4600 4999,9800 839.640 7.766.654,12
    19/4/2022 5021,9300 0,13% 5011,5500 5145,3100 5011,5500 1.054.162 10.050.270,70
    14/4/2022 5015,2500 -2,20% 5131,4500 5168,7400 5003,4400 553.875 5.120.477,54
    13/4/2022 5128,0700 1,04% 5074,9900 5169,0400 5067,6600 814.217 7.538.266,61
    12/4/2022 5075,0700 0,63% 4981,8300 5111,2300 4981,8300 690.124 5.666.155,67
    11/4/2022 5043,3400 4,38% 4827,8000 5065,2000 4827,8000 1.059.124 9.750.326,27
    08/4/2022 4831,8700 1,41% 4770,4500 4831,8700 4770,4500 739.816 4.733.539,71
    07/4/2022 4764,5698 0,52% 4740,8101 4784,4302 4733,6499 510.659 4.086.194,75
    06/4/2022 4739,9400 -1,54% 4771,7600 4796,1900 4726,8900 672.599 5.600.820,88
    05/4/2022 4814,2800 0,91% 4798,6400 4846,3800 4770,1700 544.331 4.704.406,87
    04/4/2022 4770,7600 0,53% 4748,9700 4789,9800 4714,8000 699.937 5.591.492,70
    01/4/2022 4745,4900 0,68% 4704,7800 4797,0000 4704,7800 1.116.022 7.880.798,41
    31/3/2022 4713,5100 -2,01% 4846,0500 4873,5600 4713,5100 1.291.863 10.618.945,52
    30/3/2022 4810,0800 1,98% 4721,6500 4847,6700 4676,6600 1.943.532 15.643.853,43
    29/3/2022 4716,8100 4,11% 4563,7000 4763,7400 4548,9700 1.390.286 10.022.588,65
    28/3/2022 4530,6899 1,99% 4471,4399 4556,9399 4464,8901 1.830.276 13.376.337,03
    24/3/2022 4442,1100 -1,34% 4528,5600 4538,3800 4410,7000 1.041.658 6.472.614,23
    23/3/2022 4502,4902 -1,26% 4576,4800 4595,4502 4407,3599 1.135.445 7.981.126,20
    22/3/2022 4560,0700 -0,20% 4571,0500 4587,4000 4522,0500 573.989 4.382.283,04
    21/3/2022 4569,3900 -0,82% 4633,5600 4641,7300 4524,6600 522.749 3.799.053,77
    18/3/2022 4607,3900 -1,15% 4661,0100 4666,2000 4572,4700 2.973.601 22.747.255,23
    17/3/2022 4661,0100 -1,05% 4736,8100 4776,0700 4625,4500 1.023.379 7.732.814,54
    16/3/2022 4710,6401 5,64% 4461,4800 4710,6401 4461,4800 1.897.669 16.098.362,59
    15/3/2022 4459,0300 0,20% 4439,5800 4504,6900 4386,4000 1.015.756 7.249.841,07
    14/3/2022 4450,2500 -0,13% 4498,9600 4546,2100 4450,2500 796.494 5.738.906,17
    11/3/2022 4456,0600 2,16% 4355,4900 4529,8400 4355,4900 1.607.622 8.506.732,76
    10/3/2022 4362,0300 -2,56% 4478,8800 4520,8900 4354,7300 1.040.222 7.255.395,29
    09/3/2022 4476,6800 5,36% 4335,0100 4497,3800 4319,8300 1.446.014 10.886.581,65
    08/3/2022 4248,9100 -2,05% 4325,2400 4365,7400 4203,5300 2.214.077 15.363.032,19
    04/3/2022 4337,9500 -2,61% 4398,3900 4419,6500 4230,6000 1.880.788 14.545.883,10
    03/3/2022 4454,2000 -0,33% 4501,2800 4521,1100 4401,8000 1.153.700 8.841.223,64
    02/3/2022 4469,1400 -3,08% 4592,2400 4597,1400 4346,4900 2.868.342 21.036.433,47
    01/3/2022 4611,2800 -2,84% 4742,7300 4744,3600 4564,7700 970.873 7.692.037,04
    28/2/2022 4745,9900 -0,27% 4644,8200 4745,9900 4611,6400 3.379.260 26.522.789,25
    25/2/2022 4758,7300 3,82% 4629,5000 4793,7700 4629,5000 1.251.322 9.434.607,11
    24/2/2022 4583,7800 -5,43% 4804,0700 4804,0700 4521,2300 2.798.778 19.992.380,98
    23/2/2022 4846,9700 -0,01% 4837,6600 4900,9400 4826,7700 796.322 6.416.210,96
    22/2/2022 4847,4700 -0,02% 4774,0000 4847,4700 4750,8100 900.830 7.281.925,12
    21/2/2022 4848,4900 0,60% 4865,3300 4896,9400 4802,4800 693.493 5.531.411,16
    18/2/2022 4819,5400 -0,78% 4846,2100 4862,4400 4805,0200 486.278 3.729.715,15
    17/2/2022 4857,6600 -0,12% 4860,9100 4874,6000 4831,4600 642.746 5.197.396,84
    16/2/2022 4863,4500 0,54% 4860,4000 4913,2200 4834,0800 1.457.234 9.079.284,72
    15/2/2022 4837,5100 1,03% 4777,2100 4856,1000 4777,2100 903.359 7.365.278,00
    14/2/2022 4788,0700 -1,15% 4815,6100 4815,6100 4666,4400 1.388.039 11.102.608,47
    11/2/2022 4843,6500 1,30% 4779,1100 4862,3600 4737,7700 1.499.931 9.508.349,54
    10/2/2022 4781,5000 0,95% 4778,1200 4853,9100 4750,3700 1.057.152 8.500.813,46
    09/2/2022 4736,2900 0,65% 4784,9100 4788,7400 4708,4500 2.022.112 17.160.482,78
    08/2/2022 4705,6400 -1,43% 4773,5300 4799,3100 4657,2100 2.279.688 18.441.523,77
    07/2/2022 4774,0400 -1,78% 4857,0400 4898,7400 4774,0400 812.190 6.702.548,41
    04/2/2022 4860,7900 -0,48% 4910,2800 4924,2900 4828,2200 1.001.954 7.729.713,50
    03/2/2022 4884,3600 -0,95% 4929,9100 4947,0100 4866,8400 548.347 4.473.455,60
    02/2/2022 4931,2800 1,23% 4901,0000 4983,1100 4897,7300 963.217 7.143.263,68
    01/2/2022 4871,5900 0,38% 4869,4900 4924,8100 4869,4900 862.428 7.089.420,41
    31/1/2022 4853,1400 0,46% 4870,5500 4892,4600 4847,3200 780.550 5.966.732,74
    28/1/2022 4830,9900 -0,65% 4845,9800 4867,3000 4764,1600 644.369 4.984.835,54
    27/1/2022 4862,3700 0,13% 4856,0100 4891,2500 4793,5400 905.656 5.709.334,19
    26/1/2022 4856,0100 2,30% 4776,3000 4910,5600 4769,7600 1.500.047 12.187.049,44
    25/1/2022 4746,9700 -1,42% 4851,0500 4864,2000 4724,4900 942.831 7.502.273,70
    24/1/2022 4815,3500 -2,31% 4929,0100 4929,0100 4803,2800 878.692 6.567.355,59
    21/1/2022 4929,0100 -1,61% 5004,6000 5004,6000 4882,5800 909.150 6.991.674,91
    20/1/2022 5009,4900 -0,26% 5037,5200 5049,1800 4991,6500 820.027 6.552.915,46
    19/1/2022 5022,5700 -0,07% 5014,4700 5048,3800 4992,0200 619.690 5.254.866,88
    18/1/2022 5026,0500 -1,13% 5068,9800 5072,2700 5026,0500 1.101.326 8.690.997,47
    17/1/2022 5083,7500 0,49% 5055,8300 5103,0000 5055,8300 528.732 4.094.194,00
    14/1/2022 5059,0900 -1,38% 5096,9600 5132,9400 5020,8600 1.076.418 9.022.910,19
    13/1/2022 5129,6400 -0,08% 5141,2000 5208,7100 5104,1300 1.471.436 13.085.272,52
    12/1/2022 5133,5800 1,51% 5085,0100 5156,9300 5066,5200 1.130.348 9.819.372,38
    11/1/2022 5057,2700 1,58% 4992,3300 5063,4700 4982,0000 1.008.381 7.277.187,10
    10/1/2022 4978,4600 -0,72% 5037,5500 5062,6100 4978,4600 1.454.703 10.378.993,90
    07/1/2022 5014,4500 -0,55% 5020,9700 5057,2700 5007,7400 558.013 5.005.698,63
    05/1/2022 5042,1800 -0,79% 5108,6200 5112,3300 5016,7400 516.740 4.290.819,82
    04/1/2022 5082,4600 -0,53% 5108,5700 5127,2500 5065,5800 705.962 6.177.750,50
    03/1/2022 5109,3700 -0,81% 5167,3500 5183,1000 5109,3700 251.416 2.007.302,77
    31/12/2021 5151,0000 1,73% 5083,2700 5158,3900 5065,2800 789.882 6.897.719,00
    30/12/2021 5063,6400 0,64% 5043,5600 5078,0200 5041,1400 373.794 3.241.399,83
    29/12/2021 5031,5000 -0,11% 5027,7000 5055,7100 5007,8700 785.616 6.722.488,42
    28/12/2021 5037,2200 0,27% 5019,2000 5055,1200 5019,2000 578.448 4.854.297,17
    27/12/2021 5023,8100 -0,25% 5027,8900 5060,8000 5005,8900 559.859 5.384.172,75
    23/12/2021 5036,1700 0,96% 4981,7300 5039,6000 4981,7300 409.683 3.818.517,92
    22/12/2021 4988,2500 -0,73% 4983,8700 5044,5400 4975,5500 958.693 8.771.633,37
    21/12/2021 5024,6900 -0,61% 5048,0300 5077,6300 5005,4100 526.411 5.261.302,18
    20/12/2021 5055,4200 -2,33% 5075,6400 5082,2400 5013,2500 781.065 6.907.593,37
    17/12/2021 5176,1800 0,90% 5115,9200 5176,1800 5063,0200 1.384.794 12.729.983,54
    16/12/2021 5129,8400 0,02% 5164,4700 5203,6100 5114,7400 510.611 4.851.777,75
    15/12/2021 5128,6800 -0,53% 5138,5600 5167,2900 5087,8800 443.133 4.550.346,68
    14/12/2021 5156,1800 -0,81% 5220,0100 5245,6600 5121,1600 501.286 4.660.480,26
    13/12/2021 5198,3500 -1,18% 5274,2600 5310,9500 5173,2000 514.198 4.492.685,78
    10/12/2021 5260,5300 0,51% 5241,0800 5284,3300 5208,5000 361.279 3.565.327,25
    09/12/2021 5234,0300 0,15% 5221,1300 5260,9000 5221,1300 376.318 3.059.848,45
    08/12/2021 5226,2900 -0,63% 5228,6000 5282,2100 5222,1500 776.802 7.553.344,71
    07/12/2021 5259,5400 2,30% 5205,2100 5273,6700 5163,4700 798.732 7.268.559,03
    06/12/2021 5141,0500 -1,03% 5162,0100 5225,8000 5132,1100 587.863 5.488.526,53
    03/12/2021 5194,5000 0,23% 5192,5800 5250,3400 5186,9800 697.413 6.201.475,01
    02/12/2021 5182,4000 1,08% 5116,6900 5189,9500 5073,5600 834.549 7.432.716,40
    01/12/2021 5127,0800 -0,21% 5110,2700 5141,1900 5088,2900 905.139 6.059.208,09
    30/11/2021 5138,1100 0,49% 5096,1100 5138,1100 5021,4000 3.989.537 34.583.961,78
    29/11/2021 5112,9100 1,30% 5065,1500 5150,4700 5065,1500 1.258.153 10.908.357,73
    26/11/2021 5047,4500 -4,28% 5260,1800 5260,1800 5026,1600 2.216.818 18.287.853,18
    25/11/2021 5272,9600 0,20% 5250,8100 5294,7800 5245,7600 822.320 7.076.514,00
    24/11/2021 5262,3300 -0,75% 5251,1400 5310,2800 5229,9700 1.021.343 8.686.388,68
    23/11/2021 5301,9100 -1,56% 5346,1200 5346,1200 5242,8400 1.868.149 17.765.630,86
    22/11/2021 5385,9000 -0,88% 5415,1800 5436,8300 5364,9900 772.293 7.584.838,20
    19/11/2021 5433,7400 -1,07% 5478,2100 5497,2800 5413,0000 1.071.262 11.515.752,20
    18/11/2021 5492,6400 1,58% 5462,6700 5492,6400 5416,3600 1.897.627 19.218.531,11
    17/11/2021 5406,9700 -0,02% 5384,4600 5427,5000 5332,1900 2.483.395 24.888.901,73
    16/11/2021 5408,2700 -0,46% 5309,5400 5465,5700 5306,0200 23.227.061 237.863.706,76
    15/11/2021 5433,1602 0,89% 5368,0698 5476,8799 5326,0898 3.230.628 31.374.042,95
    12/11/2021 5385,2200 0,44% 5400,8600 5437,5900 5367,6200 2.620.089 25.983.008,65
    11/11/2021 5361,6600 -2,90% 5461,8200 5463,1900 5333,6800 2.103.351 18.456.181,38
    10/11/2021 5521,8900 -0,93% 5556,4400 5556,4400 5454,9000 2.373.968 22.895.526,02
    09/11/2021 5573,8500 1,89% 5472,8300 5607,6200 5466,1400 3.373.925 34.594.095,50
    08/11/2021 5470,5400 6,00% 5162,0400 5488,5700 5138,2900 3.160.681 30.089.896,93
    05/11/2021 5160,8100 1,51% 5108,7700 5160,8100 5070,2600 2.680.525 25.116.932,85
    04/11/2021 5083,9400 1,26% 5050,1000 5137,3100 5050,1000 1.970.252 18.563.151,05
    03/11/2021 5020,7000 0,57% 4998,2000 5096,2000 4998,2000 1.695.105 14.744.649,20
    02/11/2021 4992,0800 -0,05% 4984,6100 5024,2000 4980,2400 1.252.524 11.017.734,02
    01/11/2021 4994,5400 -0,53% 5003,0100 5046,4600 4987,1800 663.294 5.516.509,42
    29/10/2021 5021,3799 -0,73% 5056,8398 5074,7598 4963,1499 946.483 7.864.053,96
    27/10/2021 5058,0700 2,16% 4960,5600 5058,0700 4960,5600 695.043 5.965.544,01
    26/10/2021 4951,0700 -0,37% 4978,0400 5008,2800 4943,0900 827.507 5.189.964,29
    25/10/2021 4969,2100 -1,27% 5034,5800 5042,3900 4962,3800 473.217 3.309.513,25
    22/10/2021 5033,2002 -0,32% 5070,1499 5102,8301 5020,6499 1.402.255 9.525.014,52
    21/10/2021 5049,4500 -0,47% 5051,0500 5058,7400 5027,0400 744.494 5.838.404,88
    20/10/2021 5073,1000 2,07% 4979,8600 5073,1000 4957,2900 1.948.637 16.926.979,92
    19/10/2021 4970,0600 0,86% 4939,4200 4995,0600 4916,4500 647.655 5.340.304,93
    18/10/2021 4927,5700 0,70% 4874,8100 4940,0100 4874,8100 742.226 6.248.054,78
    15/10/2021 4893,1900 1,18% 4843,6800 4897,0300 4836,8500 784.913 5.208.612,19
    14/10/2021 4836,3300 -0,07% 4847,9500 4879,0900 4826,9300 483.437 2.940.496,39
    13/10/2021 4839,6800 0,34% 4849,2800 4874,4000 4838,2600 702.520 3.673.123,90
    12/10/2021 4823,4000 0,57% 4787,7000 4833,3800 4755,0600 569.827 3.579.679,43
    11/10/2021 4796,2700 -1,41% 4857,7400 4869,8400 4796,2700 303.943 1.948.532,14
    08/10/2021 4864,6400 0,18% 4877,4400 4885,2200 4843,1700 942.719 6.516.322,84
    07/10/2021 4855,8100 1,50% 4808,5500 4880,1900 4786,5000 588.451 4.110.018,44
    06/10/2021 4784,0500 -0,49% 4794,0000 4842,4100 4775,5100 950.499 6.949.585,88
    05/10/2021 4807,4800 1,62% 4694,0200 4807,4800 4694,0200 762.690 5.202.966,49
    04/10/2021 4730,7700 1,05% 4671,9200 4771,4100 4659,6700 820.882 5.956.715,63
    01/10/2021 4681,5000 1,04% 4598,1500 4721,1700 4548,6600 1.090.859 7.438.726,26
    30/9/2021 4633,1600 0,60% 4628,2300 4642,1000 4581,4000 995.504 6.831.166,32
    29/9/2021 4605,5500 0,46% 4579,0800 4605,5500 4548,3700 861.673 5.850.846,93
    28/9/2021 4584,5900 -0,97% 4628,1800 4656,7800 4569,9200 522.563 4.037.888,23
    27/9/2021 4629,4000 0,25% 4632,6700 4719,3600 4618,7700 1.485.342 11.461.031,97
    24/9/2021 4617,9700 -5,95% 4919,9100 4919,9100 4576,1500 4.082.181 31.675.874,68
    23/9/2021 4910,2700 -1,75% 5036,5300 5050,3000 4875,6700 1.224.665 10.946.805,33
    22/9/2021 4997,7900 -0,83% 5073,8300 5093,2800 4997,7900 960.251 8.147.965,07
    21/9/2021 5039,5300 -1,58% 5121,5700 5158,9900 5014,9100 1.216.424 10.022.986,15
    20/9/2021 5120,3400 -2,64% 5214,0700 5220,2000 5084,5200 920.670 7.481.011,29
    17/9/2021 5259,4000 0,21% 5274,6500 5280,9200 5206,6700 1.106.201 8.694.327,02
    16/9/2021 5248,1600 -0,29% 5264,5300 5288,7000 5221,0000 718.651 6.191.403,45
    15/9/2021 5263,3100 -1,22% 5333,1900 5335,7300 5256,5600 722.855 5.957.004,87
    14/9/2021 5328,2900 -0,26% 5348,0900 5361,2600 5317,1200 625.582 5.130.930,13
    13/9/2021 5342,3600 3,00% 5189,7200 5427,4500 5189,7200 1.537.281 13.111.315,40
    10/9/2021 5186,9700 0,65% 5163,4900 5224,6100 5155,5300 436.138 3.561.231,77
    09/9/2021 5153,5200 -0,63% 5205,8800 5207,4300 5123,8300 604.930 4.689.697,67
    08/9/2021 5186,3500 -1,35% 5254,6800 5254,6800 5156,3000 526.853 3.944.347,98
    07/9/2021 5257,1200 -0,62% 5299,5500 5310,3500 5255,1400 276.081 2.069.300,79
    06/9/2021 5289,8300 0,00% 5328,7600 5348,9500 5262,2700 401.390 3.005.419,23
    03/9/2021 5289,6700 -0,61% 5325,3100 5365,4500 5283,8700 720.892 5.350.794,67
    02/9/2021 5322,3500 0,50% 5313,9400 5346,1600 5272,7200 604.207 6.020.378,21
    01/9/2021 5295,9700 -0,21% 5311,8200 5343,5700 5292,8700 567.092 4.564.855,16
    31/8/2021 5306,9400 -1,54% 5394,6600 5410,7900 5306,9400 1.075.039 8.331.446,19
    30/8/2021 5390,1800 2,09% 5284,6800 5397,8000 5283,7900 684.169 4.674.919,25
    27/8/2021 5279,8000 0,80% 5240,4900 5302,8400 5232,0400 256.076 2.055.517,80
    26/8/2021 5237,8100 -1,13% 5288,5800 5331,2900 5237,8100 502.972 4.396.828,82
    25/8/2021 5297,7300 1,54% 5222,5200 5307,3500 5218,8600 876.039 6.627.438,39
    24/8/2021 5217,3400 2,19% 5120,0300 5257,8500 5120,0300 896.239 7.889.749,19
    23/8/2021 5105,3900 2,39% 5015,7500 5129,6900 5015,7500 628.869 5.263.805,87
    20/8/2021 4986,4600 -0,17% 4999,4600 5014,8200 4967,9400 416.016 2.578.053,36
    19/8/2021 4994,8900 -1,27% 5000,0600 5010,2400 4964,5000 504.433 3.347.002,60
    18/8/2021 5059,0900 0,21% 5068,0900 5080,3200 5047,1900 433.359 3.555.201,40
    17/8/2021 5048,5700 0,42% 5033,4600 5065,0900 5006,0000 457.766 3.591.192,06
    16/8/2021 5027,3600 0,22% 5009,9900 5044,2300 4995,5400 304.818 2.614.611,36
    13/8/2021 5016,0900 0,16% 4997,9000 5033,5000 4997,9000 349.521 2.832.285,69
    12/8/2021 5008,1300 -0,36% 5015,4100 5036,1300 5008,1300 299.463 2.546.722,06
    11/8/2021 5026,3900 0,46% 4995,9000 5038,0100 4968,4500 553.832 4.704.286,47
    10/8/2021 5003,2200 0,83% 4931,7300 5003,2200 4931,7300 597.786 4.793.945,18
    09/8/2021 4962,2400 0,47% 4948,7500 4962,2400 4900,7500 238.280 1.727.455,67
    06/8/2021 4938,9900 -0,88% 4968,2900 4968,2900 4887,5900 413.275 2.965.742,23
    05/8/2021 4982,9300 0,43% 4974,2600 4994,4000 4966,0500 386.288 3.267.790,28
    04/8/2021 4961,7600 0,75% 4944,4500 4988,1000 4944,1200 454.766 3.892.947,94
    03/8/2021 4924,9300 0,25% 4910,2700 4952,7500 4906,7600 402.207 3.672.460,25
    02/8/2021 4912,7100 -0,14% 4939,6700 4941,9600 4912,7100 361.942 2.709.296,52
    30/7/2021 4919,3900 0,85% 4872,5500 4919,6500 4835,6200 528.758 3.865.305,19
    29/7/2021 4877,9000 -0,32% 4871,7700 4918,5100 4870,5500 230.555 1.577.055,66
    28/7/2021 4893,7300 -0,26% 4885,8400 4927,9300 4847,4500 351.100 2.575.546,32
    27/7/2021 4906,4400 0,00% 4893,5200 4931,4300 4847,2500 254.162 2.054.770,51

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6600 6,80 % 0,0420 10.430
    ΕΛΧΑ 2,9300 5,78 % 0,1600 1.874.138
    ΒΟΣΥΣ 2,6000 4,00 % 0,1000 6.088
    ΞΥΛΠ 0,4780 3,91 % 0,0180 75
    ΚΟΡΔΕ 0,4870 3,84 % 0,0180 22.000
    ΠΡΔ 0,5600 3,70 % 0,0200 3.650
    BOCHGR 7,7000 2,67 % 0,2000 15.939.934
    ΧΑΙΔΕ 0,9850 2,60 % 0,0250 14.057
    ΦΡΙΓΟ 0,5100 2,41 % 0,0120 128.950
    ΒΙΟ 7,1200 2,30 % 0,1600 604.330
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΒΕ 5,3500 -5,31 % -0,3000 91
    ΜΕΡΚΟ 35,2000 -4,35 % -1,6000 143
    ΛΑΒΙ 0,8450 -3,98 % -0,0350 559.941
    ΚΡΙ 17,6400 -3,82 % -0,7000 39.884
    ΝΤΟΠΛΕΡ 0,6450 -3,73 % -0,0250 2.234
    ΙΝΤΕΤ 1,3800 -3,50 % -0,0500 350
    ΝΑΥΠ 1,1400 -3,39 % -0,0400 1.962
    ΟΛΠ 42,6500 -3,18 % -1,4000 14.922
    ΛΑΝΑΚ 1,5600 -3,11 % -0,0500 1.174
    ΜΟΥΖΚ 0,6700 -2,90 % -0,0200 5.000
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    BOCHGR 7,7000 2,67 % 0,2000 122.554.984
    ΕΤΕ 11,7050 -2,05 % -0,2450 67.080.617
    ΑΛΦΑ 3,3620 -0,53 % -0,0180 44.520.638
    ΕΥΡΩΒ 3,2600 1,27 % 0,0410 34.151.902
    ΠΕΙΡ 6,9080 0,64 % 0,0440 29.481.447
    MTLN 50,5000 -1,27 % -0,6500 22.068.712
    ΟΠΑΠ 20,1600 1,82 % 0,3600 21.879.226
    ΟΤΕ 16,6600 -1,30 % -0,2200 15.693.915
    OPTIMA 8,2800 -2,01 % -0,1700 11.993.511
    ΜΟΗ 26,1800 2,27 % 0,5800 10.686.651
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    BOCHGR 7,7000 2,67 % 15.939.934 122,55εκ.
    ΑΛΦΑ 3,3620 -0,53 % 13.201.626 44,52εκ.
    ΕΥΡΩΒ 3,2600 1,27 % 10.501.218 34,15εκ.
    ΕΤΕ 11,7050 -2,05 % 5.707.900 67,08εκ.
    ΠΕΙΡ 6,9080 0,64 % 4.281.894 29,48εκ.
    ΕΛΧΑ 2,9300 5,78 % 1.874.138 5,47εκ.
    OPTIMA 8,2800 -2,01 % 1.440.641 11,99εκ.
    ΕΛΛΑΚΤΩΡ 1,4040 -1,13 % 1.420.180 1,99εκ.
    ΙΝΛΟΤ 1,2060 0,50 % 1.172.233 1,41εκ.
    ΟΠΑΠ 20,1600 1,82 % 1.089.079 21,88εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    BOCHGR 7,7000 2,67 % 15.939.934 3,66 %
    OPTIMA 8,2800 -2,01 % 1.440.641 0,65 %
    ΕΚΤΕΡ 2,2700 0,89 % 170.231 0,63 %
    ΕΤΕ 11,7050 -2,05 % 5.707.900 0,62 %
    ΑΛΦΑ 3,3620 -0,53 % 13.201.626 0,57 %
    ΕΛΧΑ 2,9300 5,78 % 1.874.138 0,50 %
    ΙΝΤΕΚ 5,9300 1,19 % 252.631 0,45 %
    EIS 1,3000 -0,76 % 68.020 0,44 %
    ΕΛΛΑΚΤΩΡ 1,4040 -1,13 % 1.420.180 0,41 %
    ΜΟΗ 26,1800 2,27 % 409.960 0,37 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΧΑΙΔΕ 0,9850 2,60 % 14.057 14,58 %
    ΜΙΝ 0,6600 6,80 % 10.430 11,33 %
    ΜΑΘΙΟ 0,9400 1,08 % 22.323 8,60 %
    ΔΑΙΟΣ 7,6500 0,66 % 1.400 7,89 %
    ΛΑΝΑΚ 1,5600 -3,11 % 1.174 6,83 %
    ΚΕΚΡ 2,1000 0,48 % 8.315 6,22 %
    ΚΟΡΔΕ 0,4870 3,84 % 22.000 6,18 %
    ΛΑΒΙ 0,8450 -3,98 % 559.941 5,68 %
    ΠΛΑΚΡ 16,0000 0,63 % 406 5,66 %
    ΦΡΙΓΟ 0,5100 2,41 % 128.950 5,62 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%