Συνεχης ενημερωση

FTSE/Χ.Α. ΕΝΕΡΓΕΙΑ (ΔΠΑ)

5.532,42

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/10/2022	3998,8100	-0,35%	4021,9400	4023,8800	3966,2400	128.395	1.674.975,77
04/10/2022	4012,9200	1,89%	3935,6900	4032,1700	3935,6900	191.594	2.654.049,51
03/10/2022	3938,4700	2,53%	3843,1100	3938,4700	3839,6400	139.826	1.782.322,04
30/9/2022	3841,3101	0,74%	3858,3000	3874,5300	3773,5901	222.380	2.565.231,94
29/9/2022	3813,2800	0,39%	3791,7300	3870,2100	3781,7300	213.095	2.031.857,75
28/9/2022	3798,5300	1,95%	3686,6899	3834,1799	3665,0100	201.911	2.551.307,59
27/9/2022	3725,8501	1,93%	3670,8799	3739,9700	3667,6001	343.090	4.727.310,25
26/9/2022	3655,3300	-3,28%	3776,0500	3784,7900	3655,3300	187.213	2.445.800,96
23/9/2022	3779,3799	-0,99%	3784,9800	3817,4299	3714,9500	243.331	2.216.809,83
22/9/2022	3817,3400	-0,73%	3845,9100	3881,7900	3817,3400	187.164	2.369.426,90
21/9/2022	3845,4600	1,10%	3783,5700	3886,3800	3753,5000	328.600	3.696.082,20
20/9/2022	3803,5700	-0,83%	3868,8100	3868,8100	3782,7500	262.059	2.883.438,51
19/9/2022	3835,4600	-1,36%	3868,1900	3878,1900	3811,5300	133.051	1.798.402,00
16/9/2022	3888,4600	-0,46%	3911,7400	3911,7400	3830,6300	413.014	5.347.430,87
15/9/2022	3906,3301	-1,31%	4006,3301	4006,3301	3898,0901	272.389	3.284.604,35
14/9/2022	3957,9900	0,18%	3903,8600	3987,5400	3889,8400	380.111	3.707.294,81
13/9/2022	3950,8100	-3,03%	4079,8000	4079,8000	3906,3400	773.877	7.775.310,49
12/9/2022	4074,3900	-4,37%	4177,0800	4265,8900	4061,1900	329.830	3.113.573,52
09/9/2022	4260,4300	3,75%	4121,3200	4260,4300	4121,3200	178.378	2.678.125,79
08/9/2022	4106,3100	-1,64%	4182,0200	4230,5000	4086,3100	214.462	2.632.805,58
07/9/2022	4174,8000	-2,86%	4234,1500	4305,6800	4137,4000	366.727	4.565.203,25
06/9/2022	4297,9200	0,98%	4256,1300	4303,5100	4231,1700	76.356	771.990,87
05/9/2022	4256,0400	-1,47%	4314,2598	4314,2598	4205,0801	117.981	1.497.451,41
02/9/2022	4319,6800	-0,07%	4306,0800	4339,5600	4249,9700	186.736	2.769.303,74
01/9/2022	4322,7500	-1,89%	4404,0800	4404,0800	4275,8000	362.079	5.465.270,39
31/8/2022	4405,8800	1,70%	4408,7600	4426,2500	4368,1100	474.015	7.262.431,17
30/8/2022	4332,2500	-2,30%	4440,4000	4445,3800	4318,2100	248.808	3.212.980,17
29/8/2022	4434,2800	-0,29%	4418,3200	4436,0900	4325,2300	275.581	2.980.569,19
26/8/2022	4447,1700	1,47%	4406,2700	4463,2700	4406,2700	394.505	4.158.282,88
25/8/2022	4382,8300	0,37%	4388,3100	4400,3900	4353,2100	410.408	6.307.550,59
24/8/2022	4366,6700	2,06%	4287,3700	4375,8200	4237,5200	300.369	3.251.141,04
23/8/2022	4278,3500	1,24%	4227,7800	4278,3500	4186,1000	212.596	2.358.802,39
22/8/2022	4225,9700	0,40%	4203,6200	4227,2300	4171,6200	222.278	3.454.566,55
19/8/2022	4209,0300	2,40%	4100,2900	4209,0300	4090,2800	345.684	5.089.092,43
18/8/2022	4110,2900	0,31%	4090,5100	4110,2900	4058,1500	119.269	1.755.418,63
17/8/2022	4097,7300	0,30%	4078,2200	4097,7300	4052,5300	103.316	1.556.202,77
16/8/2022	4085,4300	-0,38%	4115,4900	4115,4900	4072,1400	178.024	2.673.055,04
12/8/2022	4101,0600	-0,26%	4093,5200	4110,0700	4059,3300	79.525	967.940,93
11/8/2022	4111,5600	1,70%	4049,6500	4111,5600	4039,5100	109.969	1.459.442,99
10/8/2022	4042,9800	0,50%	4002,6800	4049,6500	4002,6800	111.841	1.667.355,18
09/8/2022	4022,6800	-0,78%	4024,1700	4032,7300	3994,1200	153.255	1.809.384,14
08/8/2022	4054,1800	0,35%	4044,0000	4057,7900	3987,4800	82.580	1.061.615,61
05/8/2022	4039,9800	-0,62%	4045,0500	4099,6300	4018,3100	225.649	2.482.479,11
04/8/2022	4065,0500	0,50%	4064,5900	4106,2700	3999,9000	122.869	1.551.000,04
03/8/2022	4044,7500	-0,65%	4049,6100	4086,9700	4013,2400	202.730	2.757.630,74
02/8/2022	4071,2900	0,34%	4055,9000	4071,2900	4016,7400	117.906	1.263.884,87
01/8/2022	4057,5700	2,12%	4006,4900	4057,5700	3983,2600	285.185	4.066.117,12
29/7/2022	3973,1499	3,10%	3900,2600	3973,1499	3856,9199	171.163	2.218.560,31
28/7/2022	3853,5800	-0,11%	3849,4900	3894,2300	3849,4900	176.435	2.556.050,94
27/7/2022	3857,8200	-0,67%	3890,9900	3890,9900	3830,8800	274.710	3.745.230,71
26/7/2022	3883,7700	-1,66%	3940,1500	3949,1700	3853,6700	254.133	3.259.806,85
25/7/2022	3949,1700	-0,34%	3957,0500	3958,7100	3921,8100	171.982	2.686.501,53
22/7/2022	3962,4600	-1,42%	4010,6300	4020,6000	3955,1700	246.098	3.619.553,13
21/7/2022	4019,6500	-0,32%	4022,6000	4029,8100	3980,9200	183.079	2.122.167,38
20/7/2022	4032,6000	0,91%	4016,3000	4066,5500	3967,7500	416.223	5.727.618,04
19/7/2022	3996,2900	2,14%	3887,7000	3996,2900	3871,4700	189.712	2.881.832,64
18/7/2022	3912,7100	1,49%	3868,5900	3912,7100	3860,9400	95.306	1.353.941,89
15/7/2022	3855,2500	0,33%	3830,0500	3857,6800	3809,2800	97.785	1.212.392,06
14/7/2022	3842,6800	-0,81%	3864,8900	3900,7200	3777,5600	141.784	1.817.135,80
13/7/2022	3873,9100	1,60%	3809,1200	3886,9000	3778,7000	114.989	1.571.708,33
12/7/2022	3812,7200	2,10%	3687,6300	3812,7200	3687,6300	179.021	2.319.227,04
11/7/2022	3734,3100	-2,38%	3807,1300	3845,0100	3734,3100	116.408	1.597.039,23
08/7/2022	3825,1700	-1,19%	3908,1000	3913,5100	3825,1700	179.969	2.127.195,80
07/7/2022	3871,4199	-1,71%	3867,2100	3904,4900	3778,6799	334.365	4.445.299,91
06/7/2022	3938,8900	-2,73%	4032,6700	4098,0700	3938,8900	266.474	3.363.854,46
05/7/2022	4049,3400	-1,08%	4091,8500	4135,6100	3990,3400	300.819	4.221.524,53
04/7/2022	4093,6600	-0,29%	4100,1900	4153,5100	4088,5200	79.438	1.098.222,28
01/7/2022	4105,6000	0,30%	4118,1400	4154,8100	4084,6900	119.040	1.845.847,47
30/6/2022	4093,1300	-1,89%	4170,2600	4170,2600	4086,9000	252.565	3.334.230,88
29/6/2022	4172,0600	1,52%	4093,1800	4197,7200	4061,5000	203.048	2.934.119,92
28/6/2022	4109,4100	-1,18%	4129,1400	4150,9500	4080,0700	156.751	2.566.748,83
27/6/2022	4158,4400	-1,82%	4224,6800	4267,8600	4072,0500	231.851	3.548.241,25
24/6/2022	4235,5100	-0,18%	4274,8300	4277,5900	4199,8100	254.922	4.230.301,67
23/6/2022	4243,1600	0,39%	4181,5600	4297,6900	4177,9600	226.889	3.870.243,64
22/6/2022	4226,5800	1,09%	4122,5000	4226,5800	4119,1700	229.213	3.814.061,04
21/6/2022	4180,8500	2,96%	4105,8200	4239,3500	4088,9800	321.027	5.152.375,84
20/6/2022	4060,8101	-1,97%	4175,9302	4183,1401	4030,8899	299.312	4.576.719,67
17/6/2022	4142,5800	-0,34%	4099,1400	4187,6800	4091,7300	489.002	6.909.472,32
16/6/2022	4156,9000	-0,66%	4152,2200	4206,4400	4108,6000	411.506	6.357.437,70
15/6/2022	4184,3600	3,09%	4061,4900	4193,3100	4048,9900	344.531	5.324.822,80
14/6/2022	4058,9100	-3,77%	4157,8300	4157,8300	3990,8700	404.773	5.488.771,49
10/6/2022	4218,0500	-2,31%	4259,8900	4276,9400	4180,1500	379.765	4.761.584,40
09/6/2022	4317,8900	-0,42%	4311,4300	4362,1500	4302,5000	356.725	5.930.156,66
08/6/2022	4336,1802	0,33%	4331,7300	4370,5298	4304,9199	222.594	3.499.212,65
07/6/2022	4321,8200	-0,41%	4284,7700	4330,7900	4279,8500	408.831	6.587.596,11
06/6/2022	4339,5000	1,74%	4274,1500	4342,2600	4249,5300	443.387	5.870.508,32
03/6/2022	4265,2200	2,97%	4150,7200	4270,7600	4149,0700	535.183	7.539.519,48
02/6/2022	4142,0600	0,41%	4109,0500	4142,2400	4097,6400	275.992	3.868.672,17
01/6/2022	4125,0200	4,48%	3957,2100	4136,6100	3938,7900	500.666	7.185.340,19
31/5/2022	3948,2800	-0,67%	3967,9300	3974,5400	3926,0400	325.201	3.399.132,67
30/5/2022	3975,0700	0,60%	3959,5000	3994,9600	3943,0000	157.243	1.800.396,03
27/5/2022	3951,2500	0,95%	3915,9600	3961,1499	3899,4600	154.863	2.018.461,47
26/5/2022	3914,1800	0,27%	3914,4300	3937,4100	3883,6200	233.416	3.267.297,70
25/5/2022	3903,7200	0,76%	3867,0200	3923,8200	3858,7700	229.545	3.398.093,76
24/5/2022	3874,1600	-1,07%	3906,8100	3906,8100	3863,9000	162.028	2.214.746,13
23/5/2022	3916,1800	0,23%	3900,0400	3959,4200	3858,1600	129.939	1.795.681,62
20/5/2022	3907,1799	0,58%	3871,9600	3907,2700	3862,1299	310.753	3.884.817,84
19/5/2022	3884,4600	-2,12%	3930,7100	3930,7100	3827,5400	187.652	2.255.218,98
18/5/2022	3968,6700	-0,06%	3969,3700	3985,3000	3936,7700	151.518	1.971.328,33
17/5/2022	3971,0200	1,55%	3912,1400	3994,3500	3912,1400	249.587	3.496.597,06
16/5/2022	3910,3600	-2,58%	4009,0900	4009,0900	3909,2500	260.473	3.775.551,44
13/5/2022	4014,0500	2,50%	3906,3200	4039,7100	3887,2200	544.738	7.072.723,37
12/5/2022	3916,2200	-0,37%	3887,9900	3916,2200	3822,8501	449.239	5.851.268,74
11/5/2022	3930,8900	1,49%	3896,3300	3937,4900	3849,7200	414.339	5.125.769,13
10/5/2022	3873,2300	-0,05%	3832,2800	3934,2400	3820,4600	508.603	6.292.835,11
09/5/2022	3875,3201	1,62%	3730,6699	3875,3201	3678,0000	602.849	7.639.205,98
06/5/2022	3813,5500	-0,97%	3820,7100	3834,9900	3810,6200	160.184	978.686,23
05/5/2022	3851,0601	1,60%	3839,4199	3944,3301	3801,3201	566.818	7.677.893,15
04/5/2022	3790,3500	1,04%	3767,3100	3799,2800	3731,8500	210.274	2.704.693,53
03/5/2022	3751,2400	-2,67%	3838,1500	3841,0300	3721,4100	379.990	4.385.705,47
29/4/2022	3854,2200	-0,45%	3852,3400	3883,8000	3826,6800	324.848	3.973.244,28
28/4/2022	3871,8000	1,29%	3844,1300	3871,8000	3820,6800	312.318	3.369.251,84
27/4/2022	3822,6700	-1,08%	3817,7000	3835,2100	3786,6800	359.913	4.410.942,97
26/4/2022	3864,3100	0,87%	3814,3200	3894,8700	3787,9100	320.657	4.175.674,60
21/4/2022	3830,8200	-1,02%	3834,3500	3880,6400	3830,7800	365.762	4.009.820,06
20/4/2022	3870,4100	1,24%	3828,4500	3876,8800	3824,2000	369.758	3.893.790,72
19/4/2022	3823,0900	-1,40%	3870,3500	3870,3500	3811,3700	270.264	2.972.611,26
14/4/2022	3877,4900	0,01%	3888,6100	3891,9100	3850,3800	257.527	2.776.212,03
13/4/2022	3877,0600	-1,82%	3926,2700	3931,2200	3862,7500	442.177	5.782.238,73
12/4/2022	3948,8300	2,11%	3830,2700	3948,8300	3824,3500	441.211	6.062.164,79
11/4/2022	3867,0900	1,14%	3825,4100	3883,9000	3821,0500	179.131	2.045.614,21
08/4/2022	3823,6300	0,02%	3803,1400	3842,7600	3794,9400	171.303	1.863.257,45
07/4/2022	3822,9399	0,99%	3789,0000	3826,5100	3767,2700	155.978	1.898.367,93
06/4/2022	3785,4300	-0,06%	3775,7100	3791,9900	3758,2200	147.998	1.659.331,97
05/4/2022	3787,5300	0,39%	3766,4900	3807,5100	3765,4500	173.729	2.084.969,09
04/4/2022	3772,8200	1,12%	3735,2300	3772,8200	3707,1800	158.143	1.760.623,01
01/4/2022	3730,9500	0,67%	3720,8900	3756,7100	3707,2800	113.936	1.264.875,01
31/3/2022	3706,0400	-1,56%	3771,1600	3780,7700	3689,7800	209.538	2.205.319,25
30/3/2022	3764,7000	0,63%	3734,6600	3764,7000	3681,3200	340.570	4.104.686,06
29/3/2022	3741,2700	3,66%	3621,5600	3754,7400	3608,4900	444.026	5.118.895,75
28/3/2022	3609,0601	2,12%	3555,7100	3642,6599	3555,7100	342.468	3.941.197,45
24/3/2022	3534,2800	-0,59%	3535,5500	3565,6100	3516,4000	406.663	4.538.889,15
23/3/2022	3555,1899	-0,66%	3597,1499	3597,1499	3492,2200	299.207	3.420.317,75
22/3/2022	3578,7300	0,87%	3562,0000	3584,9800	3539,9000	166.050	1.649.901,52
21/3/2022	3547,7200	2,05%	3502,7100	3580,7400	3488,7500	227.561	2.475.406,27
18/3/2022	3476,3100	-1,61%	3531,6200	3531,6200	3437,1300	684.308	8.135.039,63
17/3/2022	3533,2700	-0,83%	3573,4000	3580,5400	3515,6700	190.795	1.635.559,79
16/3/2022	3562,6899	3,78%	3470,5000	3562,6899	3470,5000	337.741	2.361.236,98
15/3/2022	3433,0100	-0,01%	3432,5900	3468,4700	3384,0600	176.343	1.487.798,77
14/3/2022	3433,3600	0,24%	3423,5000	3538,6600	3423,5000	244.415	2.248.891,21
11/3/2022	3425,2900	2,16%	3354,4900	3446,3500	3339,5100	429.151	3.772.258,02
10/3/2022	3352,7100	-3,76%	3497,5800	3521,0900	3347,2800	368.847	3.689.918,61
09/3/2022	3483,5700	0,61%	3498,8900	3581,1300	3483,5700	330.216	3.231.740,66
08/3/2022	3462,5900	-2,40%	3489,8800	3519,6500	3462,5900	484.676	5.211.910,85
04/3/2022	3547,8800	-3,75%	3646,4600	3646,4600	3534,1400	439.166	4.574.917,91
03/3/2022	3686,0700	5,28%	3524,2900	3688,1600	3519,6100	415.831	4.128.260,53
02/3/2022	3501,0800	-2,37%	3569,4400	3584,3000	3471,9500	478.041	5.273.265,08
01/3/2022	3585,9500	-2,55%	3672,4900	3676,8700	3584,4000	271.192	3.124.648,91
28/2/2022	3679,6300	-2,05%	3733,5200	3733,5200	3601,4300	411.504	4.182.357,56
25/2/2022	3756,7300	5,98%	3577,6400	3768,4200	3564,4400	693.774	6.461.439,43
24/2/2022	3544,6400	-5,21%	3703,9500	3709,3000	3503,3300	666.876	6.687.994,19
23/2/2022	3739,6500	3,63%	3625,2000	3751,7700	3625,2000	429.079	4.220.177,36
22/2/2022	3608,7000	1,18%	3508,0400	3619,9500	3498,1400	386.194	3.743.182,61
21/2/2022	3566,4500	0,35%	3543,2100	3603,6200	3543,2100	245.870	2.922.933,99
18/2/2022	3553,9200	0,25%	3537,3400	3568,8200	3537,3400	147.872	1.667.197,46
17/2/2022	3544,8900	-0,14%	3537,4600	3565,0800	3534,4300	155.615	1.720.370,93
16/2/2022	3549,9600	-0,63%	3605,8000	3605,8000	3540,8900	234.927	2.793.010,71
15/2/2022	3572,3900	0,22%	3548,6600	3638,8000	3548,6600	227.769	2.744.634,97
14/2/2022	3564,4600	-1,35%	3565,4500	3569,5300	3502,2700	302.650	3.212.666,09
11/2/2022	3613,3100	-0,70%	3628,5700	3638,8700	3594,6200	200.552	2.151.104,63
10/2/2022	3638,6000	0,21%	3632,7900	3664,9500	3616,5600	177.477	2.066.127,81
09/2/2022	3631,1400	2,49%	3572,5800	3643,3700	3569,9900	342.181	4.547.597,86
08/2/2022	3542,8700	-1,17%	3584,7800	3593,7100	3537,4600	303.077	3.753.645,19
07/2/2022	3584,9100	-0,95%	3606,1600	3610,4500	3562,2200	268.456	3.115.506,61
04/2/2022	3619,3600	0,34%	3596,7200	3631,1700	3592,9800	237.998	2.988.916,70
03/2/2022	3607,1600	-1,47%	3659,1600	3683,8300	3602,2100	92.877	981.274,18
02/2/2022	3660,9400	-0,05%	3657,4300	3692,8600	3647,0100	136.849	1.741.124,93
01/2/2022	3662,7900	1,88%	3633,2700	3662,7900	3623,8500	149.733	1.609.934,40
31/1/2022	3595,3100	1,03%	3625,2400	3641,8800	3576,4000	163.741	1.668.635,55
28/1/2022	3558,7200	-2,38%	3631,3900	3668,9100	3558,7200	257.881	2.673.875,17
27/1/2022	3645,5300	-0,21%	3649,7200	3675,4600	3621,8300	126.985	1.296.103,26
26/1/2022	3653,0200	1,34%	3637,5700	3683,6500	3637,5700	158.764	1.668.807,19
25/1/2022	3604,5600	-0,74%	3622,4600	3668,3300	3602,7800	133.172	1.483.543,03
24/1/2022	3631,3900	-2,97%	3731,0800	3740,0000	3606,3000	256.930	2.731.514,13
21/1/2022	3742,5300	-2,39%	3813,1100	3813,1100	3730,2800	242.647	2.643.711,91
20/1/2022	3834,2700	0,42%	3827,8600	3854,9400	3779,6100	225.551	2.556.144,14
19/1/2022	3818,3700	2,33%	3718,9200	3818,3700	3702,4200	388.937	4.643.107,70
18/1/2022	3731,4100	0,14%	3718,5400	3731,8200	3685,3200	141.139	1.365.860,74
17/1/2022	3726,2000	-0,20%	3734,0600	3754,8900	3707,5000	207.962	1.219.699,13
14/1/2022	3733,5500	-0,62%	3742,5100	3742,5100	3690,9900	190.403	1.889.914,81
13/1/2022	3756,7900	1,45%	3665,8100	3756,7900	3665,8100	425.994	4.011.903,46
12/1/2022	3703,2000	2,92%	3615,4900	3711,8100	3595,1500	483.179	4.913.878,56
11/1/2022	3598,0400	2,22%	3496,6800	3598,1300	3496,6800	224.109	2.305.935,40
10/1/2022	3520,0500	0,60%	3529,3100	3533,3100	3497,4000	152.023	1.365.771,77
07/1/2022	3499,2000	0,43%	3460,2700	3519,7800	3456,7000	165.825	1.739.249,22
05/1/2022	3484,3200	-0,38%	3489,3700	3511,2300	3476,6100	84.762	826.096,71
04/1/2022	3497,6200	0,53%	3480,9600	3501,7700	3470,1000	103.286	770.763,64
03/1/2022	3479,3100	1,04%	3448,8500	3479,3100	3443,9000	113.091	1.341.217,80
31/12/2021	3443,4900	-0,12%	3436,0700	3448,3400	3421,7800	42.012	432.078,24
30/12/2021	3447,6200	0,36%	3436,9700	3447,6200	3419,8000	132.430	1.219.424,55
29/12/2021	3435,1900	-0,10%	3421,2200	3438,6200	3409,5800	94.360	880.214,29
28/12/2021	3438,8000	0,54%	3423,9800	3438,8000	3409,2100	143.042	1.276.278,13
27/12/2021	3420,4100	-0,10%	3400,8300	3432,7700	3393,2800	150.752	1.350.758,60
23/12/2021	3423,9300	0,50%	3403,3800	3423,9300	3385,7700	116.266	920.166,05
22/12/2021	3406,9500	0,21%	3410,9600	3423,7600	3388,9700	143.219	1.392.889,37
21/12/2021	3399,9800	0,60%	3372,7100	3417,7600	3365,8000	124.863	1.063.183,93
20/12/2021	3379,8500	-0,81%	3387,6000	3387,6000	3326,8600	179.490	1.744.476,31
17/12/2021	3407,4000	-0,23%	3388,6900	3425,1900	3387,0200	268.758	2.239.587,48
16/12/2021	3415,4200	0,31%	3428,3700	3435,9700	3399,4300	104.080	886.746,88
15/12/2021	3404,9800	-0,18%	3418,4400	3418,4400	3384,5200	165.627	1.357.726,10
14/12/2021	3411,2100	0,00%	3425,6100	3427,5100	3398,4200	188.547	1.568.599,61
13/12/2021	3411,1500	-1,78%	3478,0900	3487,8100	3411,1500	282.377	2.474.825,11
10/12/2021	3473,0800	-0,53%	3483,0700	3483,0700	3454,5600	157.228	1.448.603,78
09/12/2021	3491,4300	2,45%	3437,8500	3491,4300	3412,7900	112.541	1.226.610,08
08/12/2021	3407,7800	-0,01%	3406,3800	3445,3600	3406,3800	101.153	1.188.950,46
07/12/2021	3408,1900	0,82%	3396,9000	3432,5800	3396,9000	79.186	942.548,79
06/12/2021	3380,6300	0,20%	3361,3000	3396,4900	3361,3000	113.849	1.107.690,34
03/12/2021	3373,9500	0,71%	3375,4000	3383,5200	3347,7500	128.254	1.418.472,92
02/12/2021	3350,3300	0,26%	3314,3300	3388,6700	3303,4400	183.740	1.867.029,35
01/12/2021	3341,6100	0,84%	3330,4000	3362,3000	3330,4000	141.390	1.563.188,65
30/11/2021	3313,6900	-1,94%	3363,7300	3378,1900	3298,2900	233.571	2.598.027,29
29/11/2021	3379,3100	0,31%	3355,3300	3413,0600	3323,9900	246.051	2.749.688,23
26/11/2021	3368,7000	-4,33%	3432,5100	3432,5100	3355,1500	453.594	4.813.708,39
25/11/2021	3521,0600	2,95%	3413,3400	3521,0600	3413,3400	80.434	956.379,82
24/11/2021	3420,1600	-0,53%	3422,6500	3464,6900	3420,1600	123.991	1.149.481,71
23/11/2021	3438,3700	-1,22%	3471,9100	3476,9200	3413,1500	256.671	2.650.221,35
22/11/2021	3480,9500	-0,44%	3485,8800	3513,4400	3457,6000	98.501	941.656,63
19/11/2021	3496,4500	-1,34%	3574,0500	3574,0500	3484,2600	183.617	2.100.315,90
18/11/2021	3543,9700	-0,98%	3571,8000	3596,2300	3540,9000	131.375	1.431.189,60
17/11/2021	3579,0300	1,44%	3578,4200	3591,1600	3542,5300	139.382	1.356.937,36
16/11/2021	3528,1500	-2,01%	3613,7900	3629,6100	3528,1500	242.452	2.324.670,24
15/11/2021	3600,4200	-1,08%	3646,8100	3671,0200	3600,4200	256.700	2.645.597,34
12/11/2021	3639,5800	2,10%	3544,6700	3644,1000	3544,6700	299.250	3.021.076,44
11/11/2021	3564,7200	0,70%	3518,7000	3598,4100	3518,7000	106.874	1.266.265,38
10/11/2021	3539,8400	-0,55%	3550,4500	3556,0100	3515,6700	106.859	1.161.896,17
09/11/2021	3559,4800	-0,37%	3558,3900	3579,5400	3529,4400	119.542	1.413.459,36
08/11/2021	3572,8500	-0,42%	3547,8200	3589,1100	3528,6200	95.204	989.395,93
05/11/2021	3587,9200	-0,55%	3595,9100	3609,7000	3542,3100	133.185	1.219.787,26
04/11/2021	3607,6100	-0,05%	3582,5900	3613,8500	3582,5900	105.793	1.254.090,48
03/11/2021	3609,3300	1,17%	3580,9700	3609,3300	3572,7300	83.342	780.184,04
02/11/2021	3567,6000	-0,44%	3576,2700	3591,3100	3551,0300	104.007	1.162.451,28
01/11/2021	3583,5000	0,82%	3556,0400	3596,0600	3556,0400	81.484	1.011.523,78
29/10/2021	3554,2300	-1,73%	3603,3799	3605,1899	3535,6699	127.271	1.396.907,30
27/10/2021	3616,7500	1,30%	3621,9800	3638,6600	3579,3900	124.762	1.209.752,94
26/10/2021	3570,3500	-1,18%	3623,0700	3636,4400	3570,3500	84.491	745.697,30
25/10/2021	3613,0500	-0,05%	3617,6500	3624,8800	3580,3400	16.544	199.088,92
22/10/2021	3614,8601	-0,98%	3645,8899	3647,5601	3606,0901	106.600	1.061.549,00
21/10/2021	3650,4900	-0,10%	3657,1300	3662,5500	3615,0800	127.192	1.476.108,81
20/10/2021	3654,2000	1,16%	3608,8500	3664,6300	3584,2300	246.732	2.768.993,75
19/10/2021	3612,2000	0,61%	3576,7000	3612,2000	3575,8300	132.593	1.394.503,19
18/10/2021	3590,2000	0,51%	3578,5000	3600,7700	3560,5400	203.466	2.483.981,27
15/10/2021	3571,8200	2,11%	3517,9900	3574,7500	3498,6100	186.780	2.113.116,64
14/10/2021	3497,9400	1,06%	3462,7400	3500,4600	3460,1300	135.481	1.446.243,41
13/10/2021	3461,2100	-0,97%	3506,9600	3533,2100	3459,4000	392.236	3.121.233,08
12/10/2021	3495,2700	-0,36%	3490,0700	3511,8400	3459,3100	128.105	1.349.526,53
11/10/2021	3507,7300	-1,16%	3543,4100	3567,6200	3491,7400	104.461	991.149,15
08/10/2021	3548,8300	1,85%	3476,2900	3552,5900	3460,4300	722.621	7.766.011,43
07/10/2021	3484,5000	2,64%	3420,8200	3484,5000	3399,1900	295.606	3.282.574,09
06/10/2021	3394,8000	0,36%	3376,3400	3421,9000	3329,4500	377.386	3.780.487,46
05/10/2021	3382,6100	3,76%	3266,2200	3392,6400	3266,2200	183.878	1.840.879,06
04/10/2021	3259,9700	-0,94%	3270,8200	3303,3000	3253,4700	132.823	1.291.414,77
01/10/2021	3290,8700	1,36%	3234,1800	3290,8700	3222,7600	291.262	3.405.893,38
30/9/2021	3246,8400	-0,98%	3285,8100	3297,1000	3243,2700	147.524	1.587.137,38
29/9/2021	3279,1300	-0,50%	3292,9800	3303,8300	3261,3300	153.620	1.326.589,75
28/9/2021	3295,4800	0,08%	3294,5400	3322,8500	3278,8900	182.224	1.969.744,39
27/9/2021	3292,7300	1,44%	3235,3200	3292,8200	3235,3200	152.145	1.289.917,64
24/9/2021	3246,0300	-0,79%	3257,6300	3279,4900	3218,0200	146.145	1.347.876,74
23/9/2021	3271,9600	-1,19%	3309,4400	3332,3000	3270,2800	136.774	1.223.353,01
22/9/2021	3311,2500	0,86%	3279,4600	3311,2500	3275,9300	144.875	1.121.117,76
21/9/2021	3283,0700	0,48%	3265,5000	3304,0300	3252,5400	117.855	1.250.939,02
20/9/2021	3267,3100	-1,82%	3287,8600	3287,8600	3250,2300	239.066	2.540.836,88
17/9/2021	3327,9600	-0,16%	3331,6900	3336,7100	3298,8400	485.021	5.219.921,93
16/9/2021	3333,3600	1,16%	3304,9900	3335,3400	3295,1000	163.689	1.887.618,23
15/9/2021	3295,2400	-0,81%	3314,2500	3327,4600	3293,3000	148.826	1.621.425,70
14/9/2021	3322,1700	0,34%	3340,0500	3340,0500	3288,0100	178.041	2.005.603,17
13/9/2021	3310,8300	0,61%	3333,9600	3333,9600	3290,0500	216.616	2.185.347,73
10/9/2021	3290,8200	-0,12%	3302,6500	3350,2200	3285,9900	189.707	2.047.107,26
09/9/2021	3294,8400	-0,90%	3334,9100	3338,6600	3267,0600	175.338	1.925.115,77
08/9/2021	3324,8800	-0,88%	3332,5100	3343,3500	3299,7200	199.584	2.312.519,50
07/9/2021	3354,2300	-0,74%	3395,8800	3399,3600	3354,2300	115.943	1.303.480,75
06/9/2021	3379,1700	0,07%	3398,4400	3428,7600	3335,2600	138.143	1.645.049,50
03/9/2021	3376,7200	-1,36%	3426,7300	3442,5900	3371,6200	173.338	1.889.541,50
02/9/2021	3423,3900	0,22%	3461,7900	3463,3200	3406,7500	188.266	2.052.589,54
01/9/2021	3415,8500	-1,29%	3497,3600	3525,8700	3408,6200	291.459	3.503.311,17
31/8/2021	3460,6000	-2,48%	3563,5900	3565,6700	3460,6000	320.201	3.103.224,46
30/8/2021	3548,5500	3,22%	3448,7100	3549,3100	3448,7100	308.645	2.960.709,48
27/8/2021	3437,8600	0,35%	3427,4700	3457,8200	3401,4200	165.559	1.426.162,14
26/8/2021	3425,8000	-0,08%	3415,7300	3442,5600	3382,3000	151.193	1.603.737,91
25/8/2021	3428,3800	2,15%	3362,9800	3428,3800	3348,2100	207.421	1.999.716,44
24/8/2021	3356,2900	1,42%	3318,0800	3364,7400	3305,0300	165.478	1.622.982,88
23/8/2021	3309,1700	2,27%	3267,4800	3310,3000	3245,4900	97.963	861.031,40
20/8/2021	3235,7300	-0,43%	3271,5800	3287,9900	3220,3300	104.915	1.000.436,59
19/8/2021	3249,8600	-1,70%	3280,0400	3280,0400	3204,3900	139.901	1.372.840,71
18/8/2021	3306,2000	0,23%	3311,2100	3328,4600	3298,8700	65.219	607.002,46
17/8/2021	3298,5500	0,19%	3283,8300	3314,7300	3281,7500	77.104	616.889,50
16/8/2021	3292,1900	-0,82%	3312,2800	3322,1700	3286,7700	69.535	730.970,69
13/8/2021	3319,3300	-0,72%	3329,9500	3345,9900	3314,0900	74.448	692.107,57
12/8/2021	3343,3200	-0,71%	3342,4700	3369,4800	3314,0500	115.925	1.187.020,89
11/8/2021	3367,2600	1,67%	3319,0800	3367,2600	3309,3600	68.723	677.056,75
10/8/2021	3311,8500	1,18%	3294,9000	3323,4100	3287,2700	263.875	3.262.916,81
09/8/2021	3273,1700	-1,23%	3304,7400	3304,7400	3265,6700	117.759	1.024.845,55
06/8/2021	3313,7800	-0,39%	3320,1200	3343,6900	3280,3600	80.867	713.986,68
05/8/2021	3326,8000	0,15%	3315,0600	3359,1800	3315,0600	75.975	715.717,06
04/8/2021	3321,7400	-0,41%	3329,9100	3375,8000	3319,3000	62.293	622.330,31
03/8/2021	3335,3400	-1,21%	3371,2900	3403,2200	3325,7100	67.808	660.998,89
02/8/2021	3376,3000	1,22%	3358,9500	3394,0500	3358,9500	69.129	608.027,28
30/7/2021	3335,5600	-0,62%	3339,7100	3357,4600	3307,4200	145.950	1.266.604,88
29/7/2021	3356,4200	-0,87%	3394,7800	3396,9500	3348,1600	58.184	605.212,61
28/7/2021	3385,7400	0,45%	3359,5800	3390,7500	3344,8100	78.701	817.570,57
27/7/2021	3370,4200	0,00%	3281,5300	3370,4200	3281,5300	122.004	1.380.001,69

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.%