Συνεχης ενημερωση

FTSE/Χ.Α ΚΑΤΑΝ. ΠΡΟΙΟΝΤ. &ΥΠΗΡ (ΔΠΟ)

14.175,46

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	7881,9400	-0,04%	7904,9300	7946,7100	7811,0800	150.949	1.932.107,04
04/10/2022	7885,0400	0,06%	7883,4700	7965,5600	7848,4900	305.988	3.667.353,00
03/10/2022	7879,9600	0,35%	7902,2700	7951,0500	7784,7500	152.609	1.764.761,89
30/9/2022	7852,5298	-1,86%	8001,4199	8001,4199	7787,3701	260.105	3.141.820,97
29/9/2022	8001,3701	1,50%	7888,0098	8020,0801	7830,6499	338.391	2.781.251,45
28/9/2022	7883,0298	1,76%	7687,2798	7992,1001	7687,2798	334.999	3.789.469,54
27/9/2022	7746,9600	-0,32%	7821,5698	7848,7998	7705,0898	384.403	4.704.424,80
26/9/2022	7771,8300	-0,82%	7811,2500	7883,3600	7740,1500	304.659	3.468.960,49
23/9/2022	7836,1201	-2,75%	7965,2500	8160,7900	7792,0400	262.114	2.941.097,06
22/9/2022	8058,0800	-2,81%	8291,1000	8310,0900	8055,4500	324.925	3.758.421,00
21/9/2022	8291,1000	-0,24%	8175,7600	8295,1300	8137,7700	206.175	2.791.285,58
20/9/2022	8310,6400	2,53%	8215,0700	8332,4000	8176,7400	429.171	6.011.821,28
19/9/2022	8105,6400	0,44%	8085,4000	8213,4900	7825,5900	110.577	1.473.132,28
16/9/2022	8070,4800	1,78%	7850,0100	8102,0800	7850,0100	687.329	8.581.004,47
15/9/2022	7929,5898	1,74%	7817,1802	8066,2202	7817,1802	397.980	5.094.176,93
14/9/2022	7794,1300	-1,50%	7878,3500	7982,1400	7769,7500	614.685	8.170.853,59
13/9/2022	7913,1700	-0,97%	8065,5200	8065,5200	7909,1700	272.346	3.553.703,94
12/9/2022	7990,9100	1,82%	7947,6700	7999,4400	7899,6000	279.697	3.497.300,29
09/9/2022	7848,1900	0,27%	7827,9100	8066,6500	7811,3300	376.428	4.850.702,63
08/9/2022	7827,0400	-2,67%	8036,4300	8071,9200	7780,7600	253.179	3.295.541,28
07/9/2022	8041,4000	0,12%	8061,6800	8233,6400	7964,0200	282.826	3.690.743,31
06/9/2022	8031,8400	1,90%	8073,7700	8075,4300	7949,2900	84.188	520.677,32
05/9/2022	7881,7798	0,08%	7752,7002	8142,0098	7751,3799	278.975	3.369.411,88
02/9/2022	7875,7200	-0,59%	7920,7500	8035,2600	7729,0600	1.235.318	15.803.640,76
01/9/2022	7922,4000	-2,71%	8123,0800	8265,1500	7894,5200	362.331	4.478.145,07
31/8/2022	8142,9700	-1,03%	8226,1900	8265,9800	8142,9700	333.445	4.125.377,37
30/8/2022	8227,7500	-0,61%	8278,2400	8349,2600	8153,1200	212.386	2.663.581,00
29/8/2022	8278,5700	-3,40%	8489,8100	8489,8100	8276,8100	187.017	1.445.815,72
26/8/2022	8569,7400	0,39%	8446,9600	8583,7800	8446,9600	173.095	1.354.225,75
25/8/2022	8536,4900	0,38%	8502,7000	8587,5400	8494,2500	429.586	1.322.598,79
24/8/2022	8504,0300	-1,75%	8656,1600	8656,1600	8504,0300	230.733	2.498.727,86
23/8/2022	8655,2900	1,36%	8534,0300	8790,1400	8532,5600	493.673	5.615.708,98
22/8/2022	8539,3000	-0,94%	8500,9100	8618,6200	8500,9100	153.480	1.477.042,76
19/8/2022	8620,2900	-0,06%	8551,2100	8733,9000	8514,4100	134.003	1.767.315,03
18/8/2022	8625,8200	0,18%	8610,4200	8645,7300	8533,9400	252.924	1.884.734,58
17/8/2022	8610,0900	-0,04%	8613,5200	8628,0100	8494,7000	120.513	1.366.255,08
16/8/2022	8613,2700	0,08%	8607,2600	8614,2700	8509,0700	136.599	1.580.283,46
12/8/2022	8606,6000	0,70%	8546,1400	8696,1300	8498,4000	184.078	1.396.546,37
11/8/2022	8547,1300	0,35%	8517,1500	8610,7100	8487,4800	180.763	1.756.330,76
10/8/2022	8516,9000	0,33%	8486,9100	8647,1200	8486,9100	93.030	1.131.327,63
09/8/2022	8488,6700	-0,67%	8545,6400	8591,4400	8475,9000	119.339	1.210.439,28
08/8/2022	8545,5100	0,68%	8486,1600	8581,8800	8450,3800	128.296	1.350.588,81
05/8/2022	8487,3900	-0,39%	8446,3000	8556,7300	8434,1900	233.721	2.999.115,96
04/8/2022	8520,9100	-0,37%	8553,1500	8621,6200	8496,9400	195.620	2.148.064,73
03/8/2022	8552,5800	0,28%	8526,0300	8611,4700	8483,0900	128.144	1.479.292,76
02/8/2022	8528,3500	1,70%	8386,1000	8529,0200	8311,2000	285.871	3.426.883,93
01/8/2022	8386,1000	-2,27%	8655,8900	8655,8900	8367,8500	247.179	2.555.164,50
29/7/2022	8581,2900	1,81%	8428,5996	8594,4102	8388,8096	199.897	2.023.904,35
28/7/2022	8428,9300	-1,62%	8567,0600	8590,7500	8426,6100	174.309	836.623,73
27/7/2022	8567,4000	1,49%	8513,9500	8569,3100	8394,2100	352.625	4.421.556,95
26/7/2022	8441,6600	0,33%	8389,3700	8441,6600	8267,6200	98.615	1.115.501,36
25/7/2022	8414,2400	-0,52%	8483,0800	8499,7800	8332,3000	82.409	779.933,03
22/7/2022	8458,2100	-0,30%	8478,9200	8547,4600	8412,9000	257.115	2.248.697,35
21/7/2022	8483,5500	0,56%	8434,0200	8485,3000	8390,1300	127.996	1.608.119,80
20/7/2022	8436,0000	0,43%	8415,7300	8533,0000	8347,3100	232.792	2.099.336,27
19/7/2022	8399,9300	0,67%	8105,5200	8421,3900	8101,8600	129.174	922.191,28
18/7/2022	8344,2700	1,89%	8189,4800	8344,3400	8189,4800	86.841	736.458,96
15/7/2022	8189,7100	0,19%	8176,3500	8254,2000	8077,6000	171.959	1.456.604,52
14/7/2022	8174,3700	-0,94%	8206,9400	8316,6200	8014,9400	671.742	8.858.804,83
13/7/2022	8251,7100	3,23%	8003,6400	8340,4400	7919,0800	246.806	1.981.021,73
12/7/2022	7993,6900	2,88%	7730,4200	8103,4400	7730,4200	288.898	1.987.917,19
11/7/2022	7770,2100	-1,53%	7751,3300	7956,9100	7749,6900	101.323	423.514,66
08/7/2022	7890,6000	-0,74%	7949,7700	8025,1100	7864,1100	107.181	1.282.079,33
07/7/2022	7949,6899	5,41%	7701,1299	8026,5601	7671,6499	258.977	2.642.319,80
06/7/2022	7541,6400	-1,15%	7644,6400	7685,5400	7539,1500	196.689	2.282.651,14
05/7/2022	7629,7200	-3,00%	7866,0400	7974,6500	7597,0700	257.736	2.675.593,04
04/7/2022	7865,9500	1,88%	7795,2900	7883,6900	7737,2700	96.530	620.170,12
01/7/2022	7720,6900	-1,05%	7803,0300	7803,0300	7688,7600	202.441	1.732.361,31
30/6/2022	7802,8600	-3,48%	8034,8600	8057,2600	7717,3600	306.200	3.299.231,05
29/6/2022	8084,6000	0,08%	8079,1200	8155,8400	7997,5000	233.291	2.030.229,58
28/6/2022	8078,4600	0,01%	8076,0000	8101,3900	7970,2100	273.701	2.119.911,16
27/6/2022	8077,7600	-1,41%	8271,8600	8274,6100	8022,3200	129.261	958.523,75
24/6/2022	8193,2700	2,76%	8072,5600	8258,1700	7989,1300	172.641	1.861.756,37
23/6/2022	7973,0800	-0,50%	8117,8000	8122,9300	7966,6000	114.516	1.183.600,11
22/6/2022	8013,3500	-0,76%	8044,7100	8112,9800	8004,2300	81.558	866.499,66
21/6/2022	8074,5600	-0,90%	8147,6100	8367,9300	8072,7300	113.703	1.083.667,00
20/6/2022	8147,5200	0,50%	8221,2500	8380,0898	8089,2402	140.849	1.316.013,35
17/6/2022	8106,8500	1,20%	7906,3800	8201,9900	7905,3800	410.457	5.205.951,21
16/6/2022	8010,8300	-4,13%	8359,6200	8359,6200	7969,7200	227.562	2.142.067,02
15/6/2022	8356,3300	2,87%	8123,0100	8396,6700	8123,0100	190.597	2.255.962,24
14/6/2022	8123,0100	-1,14%	8081,2400	8289,3500	8013,9100	508.502	5.330.750,27
10/6/2022	8217,0300	-3,60%	8526,8000	8541,4400	8209,6900	293.138	3.012.614,96
09/6/2022	8524,2900	-0,48%	8563,3700	8698,8600	8446,3400	402.356	5.351.043,97
08/6/2022	8565,6904	-0,04%	8572,5400	8572,5400	8419,7695	291.275	3.984.072,62
07/6/2022	8569,0300	1,30%	8458,9800	8569,0300	8410,2500	232.903	2.459.627,53
06/6/2022	8458,6500	0,32%	8435,1100	8515,1000	8392,7400	124.378	999.133,08
03/6/2022	8431,6000	0,27%	8617,4900	8617,4900	8347,6400	441.724	1.422.877,49
02/6/2022	8408,5900	-3,38%	8701,0600	8703,2400	8408,5900	139.108	1.581.718,03
01/6/2022	8702,8100	0,48%	8680,9500	8799,1200	8640,2500	230.962	2.867.468,50
31/5/2022	8661,0600	-1,48%	8846,2400	8846,2400	8612,9500	912.872	13.008.356,22
30/5/2022	8791,5200	0,53%	8764,7000	8826,4500	8671,1700	322.071	3.938.570,13
27/5/2022	8744,7998	0,72%	8677,4697	8744,7998	8633,7500	195.955	2.031.473,68
26/5/2022	8682,4400	2,16%	8598,6600	8683,4400	8498,8500	321.839	3.703.806,11
25/5/2022	8499,1800	1,87%	8542,2300	8607,1500	8461,2700	250.154	2.942.292,33
24/5/2022	8343,2800	-0,49%	8382,6700	8494,6100	8328,1500	200.065	2.241.763,57
23/5/2022	8384,6600	-1,42%	8505,4200	8577,4600	8311,8300	180.522	1.906.844,77
20/5/2022	8505,0898	2,08%	8386,4902	8530,0898	8263,6104	265.773	1.996.044,50
19/5/2022	8331,7800	-3,54%	8632,2700	8632,2700	8039,4500	403.308	4.560.473,73
18/5/2022	8637,5400	3,38%	8333,5300	8657,1400	8333,5300	411.725	4.564.801,32
17/5/2022	8354,7500	0,00%	8354,8300	8481,8500	8304,5500	223.844	2.161.486,37
16/5/2022	8354,4300	-0,35%	8382,8500	8475,7900	8307,9100	174.033	1.849.875,87
13/5/2022	8384,0300	3,62%	8253,3100	8495,6000	8253,3100	344.182	3.411.446,40
12/5/2022	8090,8398	0,21%	8059,0801	8269,6797	8014,3101	471.760	4.678.662,39
11/5/2022	8074,1000	-1,09%	8162,4800	8397,3700	8070,3600	435.378	5.226.495,32
10/5/2022	8163,1400	3,20%	7897,3600	8163,7800	7897,3600	315.315	3.917.272,82
09/5/2022	7909,6499	-4,38%	8270,2197	8270,2197	7873,6802	230.240	2.581.725,21
06/5/2022	8271,8700	-0,13%	8446,7300	8451,0700	8157,8500	675.208	6.956.567,12
05/5/2022	8282,5996	-3,15%	8654,2998	8654,2998	8203,1396	170.883	1.675.914,27
04/5/2022	8552,3000	1,15%	8568,0600	8569,2800	8358,2100	391.482	3.718.526,39
03/5/2022	8454,8800	-2,89%	8691,8200	8691,8200	8315,7300	204.830	1.924.301,61
29/4/2022	8706,7400	0,85%	8508,7900	8706,7400	8426,1000	415.126	5.374.573,51
28/4/2022	8633,1400	0,66%	8621,4100	8728,5200	8467,2700	371.612	3.461.596,11
27/4/2022	8576,6400	-2,00%	8752,2700	8752,2700	8458,1700	319.844	2.170.661,18
26/4/2022	8751,9400	1,94%	8511,0400	8755,0800	8479,8100	469.293	5.707.258,26
21/4/2022	8585,2100	0,89%	8499,7700	8585,2100	8361,6000	214.088	2.234.563,77
20/4/2022	8509,7200	-3,83%	8845,0200	8861,2700	8500,2600	328.158	3.061.888,77
19/4/2022	8848,7800	4,57%	8482,3400	8848,7800	8412,1800	399.717	4.584.678,32
14/4/2022	8462,4500	-0,63%	8501,4300	8626,5500	8394,5700	204.106	2.215.184,91
13/4/2022	8516,3600	-1,91%	8559,6000	8669,0200	8479,4300	472.492	6.013.488,70
12/4/2022	8682,6200	2,10%	8307,7400	8786,9800	8307,7400	598.859	8.273.925,07
11/4/2022	8503,8400	3,76%	8192,0600	8503,8400	8174,7800	313.163	3.892.726,00
08/4/2022	8195,5600	3,20%	7944,2500	8196,4200	7865,5400	471.655	5.666.953,43
07/4/2022	7941,6001	-0,87%	7956,6201	8022,3799	7832,0400	314.106	3.368.889,72
06/4/2022	8011,3300	0,65%	7959,1600	8011,3300	7919,9600	304.714	3.324.717,25
05/4/2022	7959,6800	-0,19%	7984,5800	8004,0000	7888,9300	347.310	2.677.172,02
04/4/2022	7974,6300	1,89%	7861,5000	7974,6300	7796,8400	617.268	2.981.008,59
01/4/2022	7826,3500	1,04%	7717,6400	7852,6600	7717,6400	792.575	2.892.350,78
31/3/2022	7746,1000	-0,67%	7867,7900	7867,7900	7730,0800	398.664	4.551.857,36
30/3/2022	7798,1600	-0,15%	7734,0200	7838,6100	7712,0100	206.471	2.367.396,42
29/3/2022	7809,9500	0,14%	7779,2300	7936,6300	7770,3200	411.402	4.783.237,26
28/3/2022	7799,1201	0,58%	7718,5898	7906,0000	7717,0801	216.100	2.496.043,71
24/3/2022	7754,1000	-1,67%	7940,1900	7940,1900	7742,9900	209.956	2.345.388,91
23/3/2022	7885,4702	-0,24%	7897,3999	7923,1499	7758,7798	270.166	1.690.566,21
22/3/2022	7904,4400	1,90%	7756,9100	7904,4400	7727,7900	178.237	1.656.180,94
21/3/2022	7756,7700	-0,78%	7798,0400	7843,9100	7686,4800	215.733	1.823.484,07
18/3/2022	7817,9300	0,46%	7851,4100	7861,3900	7662,9600	903.588	8.715.521,90
17/3/2022	7781,7800	0,59%	7741,2200	7784,9900	7631,8000	239.937	2.849.430,48
16/3/2022	7736,2500	2,60%	7724,4102	7783,2900	7623,0200	240.249	2.108.923,37
15/3/2022	7540,3800	-2,13%	7713,9100	7725,3200	7540,3800	280.524	3.134.857,61
14/3/2022	7704,1200	-2,63%	7966,5400	7966,5400	7704,1200	240.253	2.358.344,82
11/3/2022	7911,8200	1,54%	7922,2600	7922,2600	7811,2000	498.791	4.915.929,71
10/3/2022	7791,5000	-0,59%	7873,8300	7922,0000	7734,3500	527.242	5.994.587,51
09/3/2022	7837,7400	3,13%	7674,1200	7837,7400	7674,1200	791.057	9.530.025,82
08/3/2022	7599,5200	1,05%	7569,7500	7657,0300	7439,4500	604.416	6.241.022,67
04/3/2022	7520,4500	-1,40%	7597,4800	7597,4800	7261,0200	468.981	4.242.743,88
03/3/2022	7627,3300	-0,90%	7741,0500	7787,5800	7625,9600	273.094	2.614.602,42
02/3/2022	7696,2900	3,97%	7388,4200	7738,1500	7301,7500	489.181	4.648.233,99
01/3/2022	7402,4700	-0,50%	7364,4400	7518,5500	7351,8200	538.564	5.125.447,18
28/2/2022	7439,4000	-1,79%	7450,9400	7450,9400	7278,3300	708.288	7.665.874,39
25/2/2022	7575,2800	0,70%	7523,6000	7664,4900	7518,6300	631.033	6.442.595,75
24/2/2022	7522,7300	-5,11%	7924,7800	7924,7800	7468,8300	1.361.574	11.933.294,66
23/2/2022	7928,0800	2,52%	7733,8300	7928,5700	7725,4400	475.486	4.556.419,14
22/2/2022	7732,9600	0,57%	7583,9200	7753,8900	7554,5800	424.747	2.512.221,82
21/2/2022	7688,7600	-0,98%	7650,7300	7761,8500	7623,0500	281.794	2.235.240,19
18/2/2022	7764,7400	0,83%	7700,7200	7815,7000	7642,9900	183.655	1.747.643,08
17/2/2022	7700,4600	-3,20%	7964,5700	7964,5700	7668,5400	328.788	3.371.459,27
16/2/2022	7954,6200	0,40%	7967,7300	7968,1300	7840,0500	215.455	1.694.557,64
15/2/2022	7922,9700	1,09%	7882,3700	7946,0000	7840,0000	294.648	2.168.089,82
14/2/2022	7837,6100	-2,41%	7847,0100	7847,0100	7576,0700	524.885	3.872.809,70
11/2/2022	8031,0400	1,66%	7835,4000	8031,0400	7778,8400	504.553	6.188.394,46
10/2/2022	7900,0600	1,29%	7862,3400	7920,3600	7792,7100	343.037	3.738.178,84
09/2/2022	7799,3700	1,69%	7828,6900	7828,6900	7624,7100	345.644	3.620.837,95
08/2/2022	7669,5300	1,57%	7539,9400	7697,1900	7534,9600	363.381	4.129.576,03
07/2/2022	7551,3400	-0,54%	7547,8900	7587,8700	7480,5500	248.466	2.458.050,30
04/2/2022	7592,6500	-0,22%	7694,1300	7694,1300	7499,6100	379.507	3.903.535,40
03/2/2022	7609,5700	-2,09%	7772,0100	7772,0100	7542,5300	188.372	1.362.176,98
02/2/2022	7772,0100	2,58%	7606,2700	7772,0100	7550,1000	448.739	4.677.802,31
01/2/2022	7576,4300	-0,58%	7670,3700	7682,0800	7569,7400	298.679	2.734.106,13
31/1/2022	7620,6400	1,38%	7655,9700	7660,1400	7526,8300	262.564	2.399.524,61
28/1/2022	7516,7000	-2,82%	7684,7200	7684,7200	7506,8500	417.138	4.479.717,30
27/1/2022	7734,4600	0,31%	7680,5800	7734,4600	7561,3100	292.959	3.127.474,62
26/1/2022	7710,4200	0,78%	7759,9900	7800,6500	7677,4800	429.602	3.637.855,48
25/1/2022	7650,5700	-2,29%	7904,5400	7906,4400	7607,4200	344.446	3.009.482,47
24/1/2022	7829,9300	-4,97%	8135,2100	8135,8700	7829,7400	381.544	2.917.967,49
21/1/2022	8239,1200	-0,67%	8269,5600	8292,3900	8176,2500	351.357	3.172.648,41
20/1/2022	8295,0900	0,97%	8215,0300	8381,3300	8215,0300	707.830	4.962.371,34
19/1/2022	8215,3100	3,14%	8009,8800	8215,4900	7931,5600	487.533	3.668.817,03
18/1/2022	7965,1200	-2,37%	8198,6800	8198,6800	7964,8200	466.482	2.665.412,33
17/1/2022	8158,8900	0,29%	8209,6900	8222,6900	8135,4600	268.150	1.271.762,43
14/1/2022	8135,0800	-0,28%	8111,1400	8137,6200	8024,9300	607.337	4.777.456,09
13/1/2022	8157,7700	0,16%	8006,2500	8157,7700	8006,2500	529.805	3.303.720,11
12/1/2022	8144,9300	4,62%	7824,9000	8174,2600	7822,8500	1.393.191	8.222.244,46
11/1/2022	7785,1100	3,32%	7539,8500	7788,2300	7539,8500	610.173	5.567.709,46
10/1/2022	7534,8700	3,11%	7417,2100	7545,6600	7377,4200	433.840	3.612.369,30
07/1/2022	7307,7900	-2,00%	7456,6800	7456,6800	7307,7900	424.692	2.768.427,86
05/1/2022	7456,8500	-0,72%	7421,4900	7538,4800	7392,5000	229.605	2.727.393,20
04/1/2022	7511,0200	2,29%	7392,6900	7511,2100	7357,8700	305.079	2.582.246,07
03/1/2022	7342,9500	1,14%	7319,8800	7365,6800	7300,4600	150.002	1.189.801,88
31/12/2021	7260,0900	-0,25%	7278,9200	7290,5200	7205,4000	134.003	982.373,06
30/12/2021	7278,2300	0,76%	7238,1800	7278,7000	7156,1400	239.445	2.814.284,62
29/12/2021	7223,6600	0,94%	7221,3300	7261,3400	7172,1700	187.292	1.997.765,31
28/12/2021	7156,6700	0,34%	7142,1700	7207,3500	7107,3500	298.264	3.169.971,39
27/12/2021	7132,1900	-0,86%	7203,6800	7203,6800	7082,4100	182.523	2.057.061,47
23/12/2021	7193,7300	0,72%	7107,1400	7193,7300	7102,7500	109.559	1.056.301,32
22/12/2021	7141,9600	0,19%	7202,9500	7202,9500	7079,6900	181.045	1.669.070,20
21/12/2021	7128,3400	-1,54%	7284,2000	7284,2000	7092,8700	145.571	1.587.131,16
20/12/2021	7240,1000	0,09%	7167,7000	7240,1000	7041,2300	214.154	1.762.187,88
17/12/2021	7233,4000	1,07%	7157,2500	7241,0100	7084,9100	376.868	4.235.592,59
16/12/2021	7157,1200	1,22%	7135,6000	7207,4300	7104,8100	237.180	2.397.050,79
15/12/2021	7070,7300	-1,80%	7100,4100	7200,3500	7069,5300	227.924	1.422.521,01
14/12/2021	7200,2200	-1,89%	7324,2700	7324,2700	7099,1700	419.449	4.027.223,46
13/12/2021	7339,2400	-1,07%	7463,2100	7463,2100	7243,8000	337.015	3.900.079,72
10/12/2021	7418,3000	-0,59%	7462,0200	7462,0200	7317,2900	74.838	701.365,15
09/12/2021	7462,6800	1,68%	7338,7200	7462,7400	7310,3600	193.663	1.679.506,44
08/12/2021	7339,6000	-1,10%	7425,8500	7451,5900	7321,1000	192.268	2.149.363,51
07/12/2021	7420,8600	1,41%	7318,0100	7503,1100	7318,0100	272.537	2.333.926,63
06/12/2021	7318,0100	1,60%	7202,7300	7318,0100	7162,0900	124.688	1.269.257,04
03/12/2021	7202,7700	-1,90%	7341,9800	7381,1900	7202,7700	212.392	2.204.189,63
02/12/2021	7342,1100	0,38%	7344,4600	7349,1000	7199,7400	260.942	2.496.603,94
01/12/2021	7314,4800	2,69%	7222,5500	7314,6500	7179,0800	150.428	1.371.300,18
30/11/2021	7122,7500	0,20%	7078,4800	7169,8600	7014,4600	638.916	6.487.252,47
29/11/2021	7108,4200	1,43%	7042,8200	7229,5100	7041,0600	216.974	2.153.710,42
26/11/2021	7007,8900	-3,13%	7059,4400	7109,8900	6985,3300	731.902	5.115.375,50
25/11/2021	7234,4100	0,39%	7229,0100	7333,8100	7229,0100	145.031	1.434.039,04
24/11/2021	7206,1100	0,63%	7210,5700	7300,9300	7190,6100	178.171	1.855.240,53
23/11/2021	7160,6700	-2,83%	7368,4100	7368,4100	7160,6700	553.585	5.767.342,26
22/11/2021	7369,4600	-2,85%	7640,8500	7640,8500	7344,8200	308.464	3.364.830,02
19/11/2021	7585,9600	-0,53%	7701,0600	7740,9800	7546,6700	340.938	3.600.890,62
18/11/2021	7626,2000	-0,83%	7688,5400	7743,8700	7596,5800	461.533	4.912.664,27
17/11/2021	7690,3900	1,00%	7564,4800	7759,5200	7564,4800	234.198	2.396.691,11
16/11/2021	7614,3800	-0,44%	7597,8900	7672,2500	7575,1400	410.888	3.880.567,34
15/11/2021	7647,7900	-0,39%	7702,9900	7703,2300	7597,1700	173.672	846.450,56
12/11/2021	7678,0400	1,19%	7717,3100	7832,0600	7678,0400	215.055	2.101.501,00
11/11/2021	7587,5600	1,47%	7474,6800	7595,4400	7474,6800	237.166	1.571.281,80
10/11/2021	7477,8600	1,65%	7356,8800	7568,6200	7326,8700	444.861	1.735.528,76
09/11/2021	7356,5300	-2,47%	7453,4500	7467,1300	7356,5300	417.676	1.197.678,84
08/11/2021	7543,1100	1,42%	7447,1200	7543,1400	7377,7000	481.224	1.384.966,33
05/11/2021	7437,1400	0,60%	7447,4700	7447,4700	7261,3500	147.950	1.330.934,82
04/11/2021	7392,5700	0,61%	7347,0400	7404,3900	7311,9400	164.865	1.362.473,67
03/11/2021	7347,9700	1,01%	7324,1500	7369,6400	7239,7900	168.161	1.190.278,85
02/11/2021	7274,2500	1,26%	7178,4900	7281,8100	7178,4900	209.242	1.244.199,86
01/11/2021	7183,4800	-1,48%	7345,9900	7424,1100	7183,4800	204.643	1.815.513,56
29/10/2021	7291,1001	-2,05%	7473,7900	7490,2300	7291,1001	284.990	3.071.046,13
27/10/2021	7443,8500	-0,12%	7447,5700	7485,9500	7368,7700	355.141	3.901.391,45
26/10/2021	7452,5600	2,55%	7257,2200	7452,5600	7257,2200	261.184	2.786.642,30
25/10/2021	7267,2000	-1,85%	7378,9700	7386,0300	7220,3100	169.664	2.050.468,11
22/10/2021	7403,9199	-0,53%	7463,1699	7491,7402	7395,5098	238.704	1.963.470,77
21/10/2021	7443,2100	-1,98%	7653,3100	7653,3100	7428,8500	436.030	5.147.974,42
20/10/2021	7593,4300	2,06%	7445,6700	7634,8900	7445,6700	444.495	3.521.892,07
19/10/2021	7440,3900	0,17%	7411,7500	7443,5100	7335,6900	421.436	2.661.307,54
18/10/2021	7427,6100	-2,12%	7553,6400	7553,6400	7405,3900	247.400	2.652.510,71
15/10/2021	7588,5700	-2,66%	7740,1100	7820,3400	7533,5000	461.893	4.018.654,93
14/10/2021	7795,6000	2,27%	7641,8800	7806,3300	7599,5600	144.363	1.429.471,98
13/10/2021	7622,4500	-3,03%	7795,9800	7966,4000	7622,4500	427.219	5.211.008,35
12/10/2021	7860,8500	-0,58%	7851,5200	7891,1800	7791,1300	149.262	1.782.202,30
11/10/2021	7906,4100	-0,77%	7972,8000	8016,2200	7849,0700	162.743	1.747.856,91
08/10/2021	7967,5200	-0,56%	8012,4700	8061,2000	7913,4300	174.536	1.584.649,39
07/10/2021	8012,6900	1,61%	7866,7300	8012,6900	7866,7300	259.720	2.418.447,23
06/10/2021	7886,1000	-0,65%	7939,2300	7961,0300	7783,1400	226.836	2.281.329,94
05/10/2021	7937,3700	1,19%	7819,0600	8016,7500	7762,2100	242.090	2.083.970,61
04/10/2021	7844,0200	-2,07%	7905,3900	8005,1900	7840,3500	164.335	1.077.597,60
01/10/2021	8010,1900	1,15%	7864,3400	8010,1900	7765,2800	315.191	2.101.824,27
30/9/2021	7919,2400	-0,75%	7983,8900	7999,9200	7865,4900	390.706	3.480.026,71
29/9/2021	7979,2100	2,04%	7818,9500	7979,2100	7697,9000	347.373	2.269.878,72
28/9/2021	7819,3900	-0,84%	7895,5500	7895,5500	7788,6000	500.270	2.990.753,72
27/9/2021	7885,5700	-1,17%	7978,1700	7978,1700	7844,6100	178.222	860.547,19
24/9/2021	7978,7000	0,68%	7825,3300	7978,8300	7825,3300	602.310	4.689.768,09
23/9/2021	7925,1400	1,22%	7864,6700	8012,7900	7864,6700	1.442.815	10.440.211,59
22/9/2021	7829,7300	-0,84%	7896,9600	7958,7500	7777,3500	550.188	6.014.598,98
21/9/2021	7896,4400	1,93%	7737,5600	7896,4400	7693,6400	316.258	2.060.870,04
20/9/2021	7746,7800	-0,90%	7647,6800	7786,3700	7621,0000	502.356	4.330.274,35
17/9/2021	7817,2900	3,34%	7615,0100	7817,2900	7563,9100	950.704	11.575.092,32
16/9/2021	7564,7800	1,01%	7474,2200	7576,8800	7381,5700	369.318	3.999.394,75
15/9/2021	7489,1800	2,30%	7319,9200	7517,5000	7319,9200	817.428	3.797.081,94
14/9/2021	7320,5800	-0,99%	7378,5200	7378,5200	7260,1300	833.821	8.596.452,12
13/9/2021	7393,4900	0,20%	7445,5600	7480,4800	7345,6900	421.480	3.918.135,14
10/9/2021	7378,7000	-1,05%	7422,2300	7502,0300	7372,5500	518.800	4.220.404,44
09/9/2021	7457,1500	1,00%	7393,3100	7504,7000	7329,7900	519.215	5.001.398,79
08/9/2021	7383,3300	-0,12%	7382,5800	7405,2700	7325,0700	979.723	10.459.308,20
07/9/2021	7392,5600	-0,08%	7428,1200	7438,6300	7371,5800	461.838	4.709.653,55
06/9/2021	7398,1900	-0,26%	7415,9700	7431,5900	7356,9000	197.431	1.074.918,14
03/9/2021	7417,8200	-0,30%	7493,4100	7493,4100	7364,3500	316.119	2.528.116,93
02/9/2021	7439,9900	-0,56%	7506,5700	7506,5700	7378,6600	433.551	4.564.008,46
01/9/2021	7481,6300	-0,20%	7571,4500	7575,8700	7472,0000	548.484	5.698.838,20
31/8/2021	7496,6200	0,19%	7502,2700	7550,6100	7443,1000	1.073.744	9.211.077,32
30/8/2021	7482,3100	-0,12%	7496,5800	7601,9600	7459,0100	831.171	3.968.474,58
27/8/2021	7491,5900	0,37%	7473,8700	7492,5600	7436,2300	273.482	1.592.368,49
26/8/2021	7463,9000	0,40%	7437,9100	7478,8100	7397,1400	301.934	1.399.709,29
25/8/2021	7434,1100	0,06%	7444,8900	7480,4900	7407,8700	497.182	2.873.940,48
24/8/2021	7429,9300	0,90%	7363,7400	7576,9500	7363,7400	587.894	5.841.264,91
23/8/2021	7363,8100	1,03%	7353,7500	7441,7800	7304,7400	335.083	2.807.118,22
20/8/2021	7288,9000	0,02%	7367,5900	7389,2700	7253,4200	268.951	2.982.559,04
19/8/2021	7287,7800	-2,48%	7348,4200	7460,0100	7287,7800	355.167	2.679.286,90
18/8/2021	7473,1300	-0,55%	7529,3400	7530,0800	7457,9100	265.867	2.464.902,47
17/8/2021	7514,3700	0,44%	7476,7100	7517,7500	7454,9300	337.632	3.412.097,18
16/8/2021	7481,7000	0,57%	7344,4000	7481,7000	7341,6500	135.049	1.139.948,91
13/8/2021	7439,1800	-0,24%	7542,0800	7542,0800	7408,5900	299.754	2.195.539,87
12/8/2021	7457,2800	0,57%	7440,1800	7504,0000	7386,7200	292.560	1.705.686,81
11/8/2021	7415,2400	-0,72%	7364,1900	7431,9400	7344,2400	322.328	2.345.785,18
10/8/2021	7468,9500	0,42%	7437,2900	7486,5400	7403,5400	242.414	1.265.263,14
09/8/2021	7437,6900	-1,24%	7496,3000	7498,3900	7410,7000	242.858	1.017.286,72
06/8/2021	7531,2200	-0,39%	7545,6000	7584,9500	7427,1400	230.271	2.031.803,86
05/8/2021	7560,5600	-0,85%	7602,3000	7657,6200	7540,8500	226.791	1.997.198,20
04/8/2021	7625,2900	-0,57%	7634,3100	7689,3600	7578,9700	331.488	1.509.916,07
03/8/2021	7669,2300	0,28%	7747,4900	7755,8800	7607,8400	239.182	1.620.165,17
02/8/2021	7647,5500	1,71%	7517,8200	7847,7100	7517,8200	472.371	4.391.434,76
30/7/2021	7519,2800	1,22%	7499,5700	7530,8700	7438,0100	419.694	2.853.666,50
29/7/2021	7428,4100	-1,91%	7588,0500	7611,5000	7373,5300	352.243	2.837.020,29
28/7/2021	7573,0800	-0,97%	7647,0100	7743,1400	7423,3100	524.289	3.398.325,17
27/7/2021	7647,0100	0,00%	7694,4600	7694,4600	7590,9400	922.158	4.073.195,17

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

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

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

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

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

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

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

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%