Συνεχης ενημερωση

FTSE ΧΑ ΠΡΩΤΕΣ ΥΛΕΣ (ΔΠΥ)

8.368,26

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	5821,8100	1,17%	5741,5000	5823,6900	5705,5800	225.621	636.545,69
04/10/2022	5754,4800	2,11%	5670,4100	5777,4800	5670,4100	297.643	720.388,00
03/10/2022	5635,8200	0,87%	5587,0100	5651,6100	5525,4300	225.652	443.499,99
30/9/2022	5587,0098	0,06%	5583,9102	5645,8901	5562,5898	284.112	542.689,19
29/9/2022	5583,4399	-0,59%	5603,8398	5658,9800	5581,4902	242.267	570.182,98
28/9/2022	5616,8101	-1,11%	5682,1499	5683,1499	5586,3999	303.873	820.559,45
27/9/2022	5679,9102	1,02%	5624,3999	5709,5200	5611,3799	309.400	816.021,56
26/9/2022	5622,5300	1,15%	5567,8000	5645,5200	5519,8700	260.875	651.626,76
23/9/2022	5558,3701	-1,78%	5736,7202	5736,7202	5522,0898	406.898	1.062.603,93
22/9/2022	5658,8800	0,23%	5602,0300	5723,8500	5585,5400	284.161	677.895,81
21/9/2022	5646,0800	-2,32%	5775,4300	5775,4300	5593,6000	328.481	871.425,72
20/9/2022	5779,9700	0,27%	5766,5100	5841,1200	5763,1600	223.497	524.482,60
19/9/2022	5764,6400	-1,33%	5816,6600	5853,4100	5732,6000	238.177	612.967,94
16/9/2022	5842,6100	0,26%	5810,3700	5855,0400	5777,5600	691.861	2.198.728,14
15/9/2022	5827,6699	-0,18%	5840,3198	5900,4302	5799,6802	276.373	648.194,94
14/9/2022	5837,9600	3,97%	5539,5400	5844,7300	5539,5400	453.216	977.812,59
13/9/2022	5615,0000	0,23%	5619,5700	5663,5500	5561,2300	260.935	584.930,85
12/9/2022	5602,2800	2,76%	5503,4700	5647,3100	5499,1500	233.896	594.409,25
09/9/2022	5451,5800	1,47%	5393,8400	5520,9200	5393,8400	232.164	507.634,80
08/9/2022	5372,6300	-0,66%	5442,9500	5519,1800	5372,6300	280.820	570.456,95
07/9/2022	5408,3600	-2,07%	5497,3700	5534,2400	5393,6100	237.370	613.650,30
06/9/2022	5522,5200	0,44%	5524,3800	5566,8800	5473,3600	134.471	303.367,01
05/9/2022	5498,4502	-3,00%	5694,2700	5694,2700	5481,9399	258.124	589.212,39
02/9/2022	5668,3200	0,96%	5669,7700	5673,7500	5597,2900	173.212	363.946,86
01/9/2022	5614,6400	-2,01%	5725,4400	5734,9900	5613,4900	242.801	521.415,11
31/8/2022	5729,7600	0,33%	5706,4800	5762,8700	5698,7100	192.560	504.031,79
30/8/2022	5710,7500	-1,81%	5818,7400	5900,0500	5689,7100	226.555	587.107,11
29/8/2022	5816,2100	-4,16%	6063,8000	6063,8000	5793,1600	300.502	768.384,04
26/8/2022	6068,8800	-0,19%	6081,6800	6099,8900	5990,3000	193.698	451.659,57
25/8/2022	6080,3400	1,27%	6066,9400	6139,3400	6019,0200	181.411	450.596,46
24/8/2022	6004,0000	-2,49%	6162,8200	6162,8200	5971,3100	261.149	619.493,71
23/8/2022	6157,4800	-1,18%	6189,9600	6241,3400	6097,2400	341.285	874.922,13
22/8/2022	6231,2500	-0,37%	6219,0300	6258,2000	6182,1900	235.551	688.227,34
19/8/2022	6254,4300	-0,51%	6281,7200	6296,8700	6231,1100	219.180	549.630,80
18/8/2022	6286,4300	0,59%	6246,8500	6318,0200	6239,9900	214.252	550.033,24
17/8/2022	6249,7900	-1,26%	6321,3600	6351,5600	6234,1000	236.353	624.063,90
16/8/2022	6329,3300	1,75%	6224,3700	6334,7700	6224,3700	236.202	637.795,75
12/8/2022	6220,3600	0,06%	6186,0600	6237,1300	6176,2200	181.422	510.740,40
11/8/2022	6216,3300	-0,59%	6253,6600	6284,8600	6175,8600	232.016	608.266,68
10/8/2022	6253,1300	3,77%	6027,8000	6256,8100	6008,7700	309.027	836.848,93
09/8/2022	6026,2000	1,51%	5936,7600	6026,2000	5905,1200	185.404	447.063,51
08/8/2022	5936,4900	1,02%	5900,2000	5981,5200	5896,2300	217.705	512.816,71
05/8/2022	5876,6300	-1,60%	5963,5200	6033,3800	5865,1700	239.453	668.270,22
04/8/2022	5972,1700	-0,94%	6031,2300	6086,6000	5937,3300	220.201	536.562,28
03/8/2022	6028,6500	0,39%	5966,4000	6075,6800	5964,5200	222.167	574.182,61
02/8/2022	6005,5000	0,22%	5987,8500	6018,6100	5930,2100	233.978	616.025,94
01/8/2022	5992,1700	3,36%	5794,5700	6035,3500	5794,5700	292.247	737.859,31
29/7/2022	5797,4902	0,75%	5758,5698	5832,1401	5744,6802	282.597	728.268,60
28/7/2022	5754,1500	-0,03%	5789,8800	5792,8200	5724,5800	183.150	423.114,90
27/7/2022	5755,7500	0,17%	5754,5200	5783,4000	5730,0400	230.677	649.984,93
26/7/2022	5745,8700	-0,25%	5738,8200	5789,0200	5703,7500	252.041	734.118,65
25/7/2022	5760,0400	-0,09%	5751,5200	5778,6200	5731,7900	117.146	339.435,39
22/7/2022	5764,9700	0,67%	5752,7500	5795,2800	5736,1900	227.988	570.605,81
21/7/2022	5726,8100	0,17%	5730,5500	5798,9600	5706,1900	273.579	724.792,89
20/7/2022	5717,0900	-1,41%	5820,5800	5850,7700	5701,0500	520.419	1.401.993,26
19/7/2022	5798,9600	-0,68%	5837,4400	5837,4400	5760,4900	297.558	751.478,87
18/7/2022	5838,3700	0,76%	5794,1700	5865,1700	5790,3200	324.638	821.570,02
15/7/2022	5794,2900	0,95%	5742,5200	5887,7800	5725,4200	321.403	851.574,66
14/7/2022	5739,8500	-0,29%	5747,2800	5783,7400	5731,5100	274.627	751.695,22
13/7/2022	5756,5900	-0,29%	5695,2500	5770,1900	5681,1200	258.412	675.920,58
12/7/2022	5773,0700	0,17%	5760,7600	5810,4600	5705,0000	285.505	750.121,60
11/7/2022	5763,1200	-1,97%	5881,6700	5881,6700	5762,2200	309.553	741.453,87
08/7/2022	5879,1500	1,12%	5815,2400	5934,8200	5783,9300	312.349	634.370,01
07/7/2022	5814,0801	6,67%	5452,2998	5814,3799	5452,2998	338.180	781.172,49
06/7/2022	5450,4200	0,05%	5457,1300	5559,1400	5419,6200	236.009	469.824,11
05/7/2022	5447,7800	-2,16%	5572,4000	5606,6400	5412,7500	413.179	1.031.665,48
04/7/2022	5568,1300	-1,05%	5653,4000	5668,8400	5553,9600	241.691	570.542,23
01/7/2022	5627,4500	0,71%	5561,9100	5627,8900	5490,2600	262.778	600.446,37
30/6/2022	5587,8600	0,15%	5579,9100	5609,6200	5519,1100	318.142	704.235,45
29/6/2022	5579,6500	-2,02%	5696,2700	5696,2700	5570,4200	292.482	686.036,62
28/6/2022	5694,9300	0,90%	5648,2200	5694,9300	5587,0400	161.094	399.610,37
27/6/2022	5643,9000	-1,27%	5716,9500	5846,9200	5578,7800	269.877	612.609,32
24/6/2022	5716,3700	-1,37%	5817,6200	5854,1600	5715,8100	169.301	432.536,01
23/6/2022	5796,0400	0,16%	5764,8700	5852,4200	5751,6000	239.420	595.615,06
22/6/2022	5786,5000	-0,14%	5820,7700	5820,7700	5721,2000	212.718	543.489,81
21/6/2022	5794,8500	2,34%	5664,7300	5797,6200	5664,7300	237.000	605.764,41
20/6/2022	5662,4902	0,31%	5696,6602	5696,6602	5618,8301	210.771	512.517,91
17/6/2022	5644,7700	-0,16%	5652,9300	5807,2500	5621,3700	293.712	717.809,26
16/6/2022	5653,6000	-3,13%	5839,7500	5839,7500	5616,3000	448.388	1.047.734,73
15/6/2022	5836,5000	0,30%	5833,4600	5903,1400	5795,5700	264.256	619.770,56
14/6/2022	5818,9100	-3,93%	6058,1100	6058,1100	5745,4900	606.499	1.159.051,76
10/6/2022	6056,9900	-2,61%	6128,1500	6194,1200	6033,7000	414.603	1.056.751,32
09/6/2022	6219,1800	-1,46%	6311,9000	6330,9800	6207,4000	282.780	698.809,61
08/6/2022	6311,4502	-1,46%	6405,2202	6438,4199	6285,8301	245.482	647.017,06
07/6/2022	6404,7800	-1,66%	6500,5600	6501,4500	6391,5300	246.515	686.013,68
06/6/2022	6512,8100	0,85%	6459,0600	6520,3700	6459,0600	221.180	531.197,18
03/6/2022	6457,8900	-0,31%	6474,1200	6499,4400	6444,2500	214.775	595.783,68
02/6/2022	6478,2800	-0,79%	6533,4000	6560,6600	6468,4600	196.264	539.306,24
01/6/2022	6529,8300	0,62%	6517,6600	6575,6900	6451,7100	234.983	614.423,36
31/5/2022	6489,4000	-0,16%	6497,7900	6530,1000	6483,9600	273.526	732.524,73
30/5/2022	6499,7600	-0,54%	6536,0900	6655,1400	6463,6600	263.011	700.290,67
27/5/2022	6535,0400	-0,45%	6565,2202	6579,6201	6491,4600	306.001	798.284,09
26/5/2022	6564,5100	0,94%	6508,1100	6565,1700	6484,5600	324.562	760.340,00
25/5/2022	6503,4000	1,50%	6409,5400	6516,0600	6409,5400	197.156	541.377,97
24/5/2022	6406,9800	3,15%	6272,9800	6421,7100	6267,7200	340.106	820.799,44
23/5/2022	6211,0400	0,21%	6198,2400	6310,6400	6173,2600	200.835	528.620,33
20/5/2022	6197,7998	-1,03%	6307,8398	6376,5000	6190,0400	388.448	1.150.583,28
19/5/2022	6262,2000	-3,82%	6501,0000	6501,0000	6160,8700	469.710	1.355.447,73
18/5/2022	6510,8800	1,14%	6442,3300	6557,7600	6381,0800	286.667	759.999,29
17/5/2022	6437,6100	1,33%	6306,0000	6447,9400	6306,0000	300.806	706.665,51
16/5/2022	6353,1100	0,99%	6303,0500	6426,6300	6217,6300	285.237	643.393,49
13/5/2022	6290,9900	1,62%	6191,8200	6433,3700	6191,8200	374.740	817.050,62
12/5/2022	6190,7598	-4,31%	6474,1201	6474,1201	6159,1602	468.467	1.074.342,00
11/5/2022	6469,8800	3,29%	6292,1600	6588,6500	6292,1600	414.224	1.140.223,51
10/5/2022	6263,8900	0,27%	6243,5600	6355,1400	6096,2600	411.966	1.015.556,14
09/5/2022	6246,8599	-2,50%	6405,5298	6416,1201	6246,8599	408.862	924.041,37
06/5/2022	6407,0900	-3,03%	6592,8600	6592,8600	6394,9400	450.649	1.129.797,59
05/5/2022	6607,1802	0,36%	6656,5400	6756,4702	6531,4800	336.683	831.821,33
04/5/2022	6583,3800	0,06%	6585,0900	6654,2000	6524,2000	323.277	774.909,06
03/5/2022	6579,5600	-4,60%	6881,7000	6896,4600	6538,9800	539.023	1.396.640,23
29/4/2022	6896,7600	-0,93%	6963,3500	7048,9800	6896,7600	345.281	855.158,23
28/4/2022	6961,5800	0,67%	6929,0500	7033,4300	6927,1700	416.762	1.206.778,20
27/4/2022	6915,5500	-3,88%	7167,5500	7168,2900	6841,5400	546.406	1.501.319,74
26/4/2022	7194,8800	-2,30%	7362,5700	7377,6600	7193,3500	508.687	1.121.036,69
21/4/2022	7364,3200	1,06%	7290,8900	7413,3200	7290,8900	332.139	950.067,32
20/4/2022	7286,8400	1,86%	7160,7700	7346,8300	7154,0700	463.217	1.256.226,38
19/4/2022	7153,6400	0,01%	7154,9700	7203,9200	7092,6000	751.805	1.563.371,91
14/4/2022	7152,6100	0,76%	7102,7300	7242,9600	7102,7300	376.022	1.023.303,53
13/4/2022	7098,6100	0,48%	7131,8000	7185,7000	7054,7600	380.022	1.084.256,05
12/4/2022	7064,9000	-0,17%	7077,2000	7086,6700	7000,7600	336.441	785.625,04
11/4/2022	7076,6100	0,96%	7010,5600	7091,1700	6961,0200	280.122	705.195,95
08/4/2022	7009,0400	0,22%	6998,3900	7100,1600	6992,4200	371.660	951.541,95
07/4/2022	6993,6802	0,04%	6993,6201	7075,3101	6974,7700	231.989	567.869,46
06/4/2022	6990,7500	-1,67%	7098,8500	7142,2200	6942,2400	222.512	632.514,16
05/4/2022	7109,2400	-0,38%	7138,3500	7188,2900	7060,5200	251.818	645.185,08
04/4/2022	7136,5900	0,39%	7089,8700	7196,9300	7089,8700	199.394	589.913,54
01/4/2022	7108,7100	-0,74%	7165,2600	7191,9200	7108,7100	312.060	797.776,60
31/3/2022	7161,7300	0,27%	7144,6000	7229,9300	7105,1700	376.410	1.070.556,51
30/3/2022	7142,2400	0,13%	7057,3400	7142,2400	6980,0800	333.742	847.274,25
29/3/2022	7132,7100	2,63%	6955,1000	7134,9900	6941,1800	486.531	1.224.386,25
28/3/2022	6949,7998	3,45%	6723,6401	6949,7998	6723,6401	456.016	1.002.965,28
24/3/2022	6717,7500	-3,10%	6936,7500	6960,9800	6692,2600	573.747	1.252.912,85
23/3/2022	6932,6201	-2,55%	7125,8101	7141,1699	6837,9302	518.642	1.227.141,09
22/3/2022	7114,3800	0,20%	7104,8300	7159,0000	7056,1800	215.759	631.936,97
21/3/2022	7100,1200	1,49%	7057,2200	7144,7800	7015,9800	323.094	1.067.033,52
18/3/2022	6995,9700	1,63%	6934,3300	7083,7400	6845,9700	578.289	1.944.110,13
17/3/2022	6883,6100	-4,14%	7185,7400	7185,7400	6880,9600	556.910	1.408.970,26
16/3/2022	7181,0298	3,84%	6970,2500	7183,3799	6970,2500	566.772	1.444.158,27
15/3/2022	6915,5400	5,11%	6574,4200	6927,7200	6487,6800	520.040	1.325.775,25
14/3/2022	6579,1300	0,92%	6522,2900	6718,6900	6522,2900	318.873	795.756,60
11/3/2022	6519,3400	1,35%	6436,9300	6660,8500	6436,9300	474.527	1.158.180,79
10/3/2022	6432,2200	-2,37%	6544,9500	6677,3000	6412,3600	381.744	1.031.274,20
09/3/2022	6588,1800	5,79%	6278,0600	6590,6500	6278,0600	485.402	1.164.807,20
08/3/2022	6227,5900	-5,47%	6583,3500	6583,3500	6227,3700	721.275	1.716.831,89
04/3/2022	6588,0600	-5,12%	6873,7900	6873,7900	6576,4500	573.983	1.445.924,30
03/3/2022	6943,5200	2,55%	6916,2800	6989,2300	6846,7200	348.693	811.465,84
02/3/2022	6771,1400	-1,64%	6877,9600	6877,9600	6609,5400	748.746	1.723.883,62
01/3/2022	6884,1100	-3,13%	7068,2700	7167,2300	6848,1800	764.305	1.654.025,32
28/2/2022	7106,7100	-4,87%	7395,9400	7395,9400	7033,5800	612.057	1.474.549,98
25/2/2022	7470,7700	7,39%	7053,8000	7470,7700	7053,8000	680.671	1.707.673,99
24/2/2022	6956,9000	-9,70%	7672,7400	7672,7400	6918,9400	1.414.232	2.982.337,19
23/2/2022	7704,3500	1,44%	7597,6100	7722,7600	7597,4700	599.095	1.533.281,27
22/2/2022	7595,2500	-0,31%	7615,6900	7615,6900	7410,9000	628.248	1.560.982,39
21/2/2022	7619,2200	-0,98%	7711,5700	7795,2800	7598,0100	787.210	2.040.583,11
18/2/2022	7694,9500	2,64%	7528,3400	7698,3000	7527,7900	1.159.570	2.223.873,69
17/2/2022	7497,1600	-0,62%	7537,9600	7605,3900	7491,6500	626.758	1.164.833,27
16/2/2022	7543,6600	-0,15%	7666,0100	7686,0000	7540,2100	987.568	1.828.029,62
15/2/2022	7555,0700	1,31%	7472,7400	7574,3200	7470,3800	695.357	1.421.817,50
14/2/2022	7457,7100	-2,52%	7512,1200	7512,1200	7332,4600	670.596	1.840.273,68
11/2/2022	7650,6200	-0,42%	7673,8700	7692,2100	7594,1900	593.258	1.676.444,06
10/2/2022	7683,1100	-0,76%	7751,6400	7785,9400	7668,5100	362.715	1.130.442,11
09/2/2022	7742,2200	0,54%	7701,0100	7807,3800	7701,0100	420.217	1.336.660,90
08/2/2022	7701,0100	-1,65%	7832,5100	7887,1900	7637,3000	416.428	1.182.595,89
07/2/2022	7830,1500	-1,29%	7938,9500	7984,7400	7830,1500	332.628	1.200.583,40
04/2/2022	7932,7200	0,70%	7870,8000	7961,1800	7835,0600	351.478	1.165.229,21
03/2/2022	7877,3000	-1,29%	7983,0000	8006,4200	7864,7300	350.984	1.069.294,72
02/2/2022	7980,1300	0,57%	7941,3100	8095,6400	7926,9700	639.115	2.145.126,53
01/2/2022	7934,8800	3,12%	7698,0000	7949,6300	7698,0000	608.653	1.929.012,03
31/1/2022	7694,4700	1,28%	7653,7900	7730,9700	7637,2000	385.450	1.084.114,95
28/1/2022	7597,2600	-0,78%	7650,0700	7728,2500	7488,0500	431.821	1.351.180,36
27/1/2022	7656,8600	-1,04%	7680,7000	7729,8100	7645,3600	366.147	1.056.719,88
26/1/2022	7737,2300	2,27%	7652,4200	7801,8800	7652,4200	510.792	1.520.558,96
25/1/2022	7565,8200	-0,56%	7566,3900	7691,8000	7565,5100	368.675	1.119.406,49
24/1/2022	7608,7900	-2,68%	7826,4200	7826,4200	7550,9700	625.762	1.832.498,95
21/1/2022	7818,6100	-2,33%	7905,6500	7933,2400	7745,3900	707.334	2.024.327,93
20/1/2022	8004,7300	-0,51%	8056,5100	8197,2900	8004,7300	758.925	2.541.907,75
19/1/2022	8046,1200	3,11%	7805,1700	8046,1200	7805,1700	834.488	2.568.030,12
18/1/2022	7803,4000	0,63%	7688,5500	7874,8100	7664,5100	745.820	1.899.604,12
17/1/2022	7754,5000	1,63%	7625,5300	7754,5000	7625,4300	408.687	1.159.243,73
14/1/2022	7630,2400	-1,01%	7687,3400	7732,7500	7613,3100	347.191	996.059,48
13/1/2022	7707,7800	-0,38%	7743,0300	7836,1000	7673,9200	669.397	1.807.742,14
12/1/2022	7736,8000	2,06%	7587,6100	7824,4500	7562,0100	670.570	1.989.349,40
11/1/2022	7580,5400	0,88%	7533,8600	7589,5700	7503,8000	456.754	1.196.936,10
10/1/2022	7514,1300	0,39%	7495,2200	7615,7000	7467,8600	442.818	1.178.118,93
07/1/2022	7484,5800	-0,72%	7447,6800	7539,4400	7426,8900	320.184	808.404,10
05/1/2022	7539,1300	0,45%	7506,6800	7555,9000	7492,0600	255.421	705.106,41
04/1/2022	7505,5000	0,72%	7451,7400	7539,5100	7432,8900	384.483	1.034.048,71
03/1/2022	7452,0500	0,73%	7360,0400	7466,6600	7360,0400	243.969	672.059,32
31/12/2021	7397,7200	1,07%	7320,7100	7397,7200	7286,5500	233.929	746.613,88
30/12/2021	7319,5300	0,13%	7311,3300	7328,8900	7258,3300	248.126	661.690,12
29/12/2021	7309,8900	-0,19%	7307,5400	7347,1500	7277,6200	220.086	561.787,82
28/12/2021	7324,1700	-0,13%	7323,6100	7403,1700	7265,3500	284.010	850.726,47
27/12/2021	7333,9300	-1,72%	7481,3700	7491,4200	7333,9300	208.707	585.549,00
23/12/2021	7462,6600	0,90%	7399,9600	7462,6600	7391,8600	227.686	666.423,61
22/12/2021	7395,8200	-2,05%	7541,8200	7641,4000	7387,8800	410.712	1.457.751,69
21/12/2021	7550,4500	0,71%	7499,8900	7575,9000	7432,7600	284.589	935.737,98
20/12/2021	7497,5400	-1,36%	7466,2000	7497,5400	7346,7600	457.842	1.325.214,03
17/12/2021	7600,9000	-0,02%	7608,5700	7613,4600	7491,2000	356.944	1.278.588,96
16/12/2021	7602,5400	4,41%	7285,3600	7602,5400	7285,3600	484.998	1.634.319,13
15/12/2021	7281,3500	-1,18%	7372,2400	7452,1400	7281,3500	272.392	877.163,77
14/12/2021	7368,6200	-1,55%	7489,3500	7506,0400	7351,9100	298.039	819.916,64
13/12/2021	7484,5200	0,05%	7438,6800	7563,9700	7424,9800	354.638	947.770,30
10/12/2021	7480,8500	-0,29%	7490,6300	7529,1800	7467,9400	222.513	690.760,81
09/12/2021	7502,7500	0,03%	7537,6900	7549,9500	7467,7500	275.002	761.731,83
08/12/2021	7500,3400	0,85%	7464,0000	7523,2100	7445,9900	272.765	732.037,38
07/12/2021	7437,4400	1,50%	7352,4700	7501,4400	7352,4700	311.145	807.905,98
06/12/2021	7327,4800	-0,91%	7399,2600	7452,8700	7327,4800	330.926	855.924,16
03/12/2021	7395,1000	-0,71%	7447,7800	7501,6800	7366,0400	411.315	955.039,95
02/12/2021	7447,6100	-1,24%	7541,9000	7557,9400	7392,0100	330.595	773.981,09
01/12/2021	7541,3000	1,82%	7548,4300	7614,3300	7477,5600	570.764	1.283.022,96
30/11/2021	7406,5400	-0,54%	7370,1200	7406,5400	7293,5900	270.836	743.996,32
29/11/2021	7446,4100	2,83%	7293,0200	7472,3300	7223,2900	450.643	1.212.073,16
26/11/2021	7241,7000	-5,52%	7467,9800	7467,9800	7203,1200	870.002	1.972.009,45
25/11/2021	7664,9600	2,18%	7533,3400	7664,9600	7523,9300	475.007	1.255.029,71
24/11/2021	7501,4500	0,24%	7521,8500	7567,7300	7442,0800	432.732	1.157.841,53
23/11/2021	7483,3000	-3,24%	7675,9300	7675,9300	7483,3000	417.822	1.117.069,69
22/11/2021	7733,7600	0,41%	7705,8800	7848,7200	7692,1900	477.057	1.411.487,30
19/11/2021	7701,8900	-0,33%	7730,7300	7829,6500	7513,9500	425.315	1.257.178,76
18/11/2021	7727,2600	0,50%	7699,4500	7823,8700	7690,9500	525.214	1.332.677,14
17/11/2021	7688,8200	3,39%	7474,9500	7700,7300	7472,5300	782.374	1.990.741,72
16/11/2021	7436,5400	-0,22%	7460,8900	7519,9400	7396,7700	484.251	1.224.918,72
15/11/2021	7452,8000	0,51%	7416,5200	7490,2000	7403,2500	461.912	1.095.502,32
12/11/2021	7415,3100	-0,32%	7443,0600	7477,7500	7395,9500	345.724	894.680,87
11/11/2021	7439,4400	-0,43%	7472,4500	7472,4500	7391,1300	441.993	1.079.767,09
10/11/2021	7471,2400	1,79%	7342,5200	7471,2400	7342,5200	382.051	1.163.896,10
09/11/2021	7340,1100	1,11%	7261,8000	7414,0600	7261,8000	497.275	1.251.947,02
08/11/2021	7259,6800	0,25%	7242,8400	7291,6300	7223,4300	703.853	1.651.271,04
05/11/2021	7241,6400	-0,33%	7263,4500	7310,4800	7176,9200	316.027	855.436,89
04/11/2021	7265,8700	-0,25%	7290,4200	7308,8800	7245,0500	609.971	1.290.611,17
03/11/2021	7284,0400	0,39%	7325,3000	7367,7000	7265,2600	352.526	1.050.201,36
02/11/2021	7255,4200	-0,39%	7286,9600	7343,0500	7217,0900	260.274	721.231,10
01/11/2021	7283,6300	1,18%	7271,1200	7379,5100	7267,6700	432.205	1.102.104,65
29/10/2021	7198,8301	-1,49%	7294,5200	7299,5801	7154,6499	343.232	880.371,89
27/10/2021	7307,7700	0,06%	7303,3600	7311,4200	7237,9400	295.013	722.844,69
26/10/2021	7303,0600	1,55%	7195,8400	7310,3800	7168,5500	298.156	779.576,34
25/10/2021	7191,5900	-0,82%	7258,4200	7289,0400	7191,5900	60.989	163.333,33
22/10/2021	7250,9600	-0,58%	7274,0801	7344,5698	7250,9600	341.905	846.499,58
21/10/2021	7293,3500	-0,32%	7338,6500	7356,2500	7245,2000	357.397	764.619,17
20/10/2021	7317,1000	0,39%	7291,4000	7334,4600	7248,9300	588.804	1.509.940,54
19/10/2021	7288,9900	1,09%	7217,6800	7288,9900	7216,4200	220.426	594.081,98
18/10/2021	7210,6300	-1,95%	7345,9500	7380,1600	7204,6100	331.336	760.718,62
15/10/2021	7354,3400	0,70%	7301,5100	7354,3400	7252,7400	245.898	728.204,52
14/10/2021	7303,1000	-0,48%	7340,6100	7420,5900	7298,7000	279.603	755.833,77
13/10/2021	7338,4800	-0,01%	7340,1200	7405,3500	7300,6200	396.808	1.052.964,21
12/10/2021	7339,5200	-0,45%	7348,6800	7352,1200	7244,3200	374.355	1.000.048,31
11/10/2021	7372,6500	-1,05%	7451,8600	7485,0100	7271,0800	301.129	853.615,21
08/10/2021	7451,0200	0,78%	7413,0200	7499,4500	7323,0800	518.391	1.420.149,86
07/10/2021	7393,5600	3,29%	7162,9400	7413,9900	7162,9400	495.351	1.380.733,24
06/10/2021	7158,2600	-1,35%	7296,1500	7296,1500	7124,6300	492.896	1.339.116,76
05/10/2021	7256,5400	0,91%	7151,0900	7301,7200	7110,3800	320.944	883.902,35
04/10/2021	7190,8500	0,48%	7155,5600	7250,5100	7123,5300	319.132	750.096,62
01/10/2021	7156,7000	2,80%	6944,6000	7214,0600	6840,3400	729.514	1.898.300,23
30/9/2021	6961,6100	-2,17%	7159,5200	7205,5500	6955,8100	892.513	1.656.538,63
29/9/2021	7116,2700	0,38%	7054,8200	7135,7100	6955,5500	465.823	1.140.920,85
28/9/2021	7089,1200	-2,41%	7268,3200	7296,6500	7051,3000	601.201	1.529.545,78
27/9/2021	7263,9800	-1,26%	7318,7900	7353,7600	7236,4100	535.196	1.275.392,29
24/9/2021	7356,8700	1,82%	7251,6300	7356,8700	7162,8500	882.816	2.203.580,67
23/9/2021	7225,1200	-3,62%	7499,7500	7582,3200	7168,4300	553.759	1.540.101,26
22/9/2021	7496,1400	1,66%	7373,7900	7496,1400	7373,7300	668.962	1.730.075,64
21/9/2021	7373,4900	-0,87%	7443,2600	7476,0100	7341,7000	549.519	1.418.417,14
20/9/2021	7437,9500	-2,99%	7634,8800	7634,8800	7294,3000	878.875	1.891.603,08
17/9/2021	7666,9800	-2,62%	7863,2100	7882,2800	7659,3500	584.460	1.389.504,22
16/9/2021	7873,3500	0,73%	7919,5100	7928,7800	7797,2000	833.467	2.292.503,75
15/9/2021	7816,2500	2,29%	7690,0900	7821,2900	7668,8300	950.324	2.457.023,42
14/9/2021	7641,5000	0,23%	7629,8700	7703,0900	7598,6800	400.046	1.182.068,83
13/9/2021	7623,8400	2,18%	7537,8500	7635,7700	7501,5900	604.899	1.594.673,38
10/9/2021	7460,8800	0,38%	7432,9000	7575,0400	7422,5100	395.176	1.146.471,47
09/9/2021	7432,3000	-1,08%	7477,8200	7613,8600	7426,4800	414.745	1.149.460,71
08/9/2021	7513,1200	0,35%	7488,0900	7541,2400	7332,1700	509.314	1.322.082,40
07/9/2021	7486,8800	0,24%	7471,4500	7549,9500	7426,0200	371.448	981.337,91
06/9/2021	7469,0400	-0,69%	7514,7500	7562,2300	7417,7400	281.711	665.846,19
03/9/2021	7520,8100	0,15%	7514,4300	7583,1300	7477,5700	274.752	747.522,39
02/9/2021	7509,6100	-0,93%	7578,0800	7600,3400	7509,6100	277.036	811.698,26
01/9/2021	7580,4100	-1,14%	7667,8000	7702,7500	7514,8300	355.931	951.820,69
31/8/2021	7667,6500	0,34%	7646,2000	7700,2400	7576,9600	416.208	1.052.720,52
30/8/2021	7641,6600	3,07%	7420,1100	7650,5800	7416,1500	488.781	1.288.724,74
27/8/2021	7414,0500	-0,89%	7488,8100	7511,6100	7392,3900	528.569	1.194.677,47
26/8/2021	7480,3100	-0,83%	7466,1500	7617,3700	7466,1500	546.427	1.233.795,89
25/8/2021	7543,2600	-0,39%	7571,0500	7637,4400	7502,9400	461.990	1.115.599,91
24/8/2021	7572,5500	3,30%	7333,3000	7658,7800	7329,0800	580.936	1.507.006,17
23/8/2021	7330,2900	3,36%	7095,5800	7330,2900	7095,5800	444.588	1.036.481,39
20/8/2021	7091,9600	0,68%	7051,0100	7104,5500	7007,4200	330.883	798.782,65
19/8/2021	7044,3800	-2,71%	7189,4400	7200,2100	7016,9600	576.178	1.397.022,67
18/8/2021	7240,7500	-0,83%	7303,3000	7357,7500	7238,9700	489.954	1.169.318,94
17/8/2021	7301,4900	-1,93%	7450,3900	7463,6700	7279,2600	247.342	682.185,00
16/8/2021	7444,9600	0,11%	7443,5500	7476,4900	7370,3400	261.820	674.590,27
13/8/2021	7436,8900	0,25%	7409,3300	7484,4100	7409,3300	274.391	714.383,28
12/8/2021	7418,1400	-0,49%	7456,2600	7509,7300	7409,3600	320.994	858.512,09
11/8/2021	7454,5500	-0,31%	7483,8100	7540,4400	7415,9300	371.199	994.757,54
10/8/2021	7478,0600	0,77%	7421,8000	7513,8900	7386,2600	422.711	1.051.193,28
09/8/2021	7421,2000	1,36%	7326,0400	7422,4200	7282,4900	366.330	933.569,78
06/8/2021	7321,8200	-1,27%	7409,7400	7438,8000	7270,7500	255.121	608.165,48
05/8/2021	7416,2600	-0,14%	7418,4100	7490,5900	7327,8900	275.949	716.376,46
04/8/2021	7426,4900	-0,02%	7429,1100	7489,6100	7404,1700	334.881	899.177,95
03/8/2021	7428,2000	-0,38%	7456,6600	7513,5500	7373,0400	335.993	838.817,64
02/8/2021	7456,2100	1,44%	7351,0400	7478,6700	7351,0400	254.291	675.784,77
30/7/2021	7350,0800	0,27%	7333,5700	7384,2300	7245,8600	305.192	769.485,56
29/7/2021	7330,2500	0,05%	7330,9300	7386,8700	7298,4000	257.818	676.360,29
28/7/2021	7326,7800	1,37%	7227,1600	7352,4400	7227,1600	786.253	1.790.077,82
27/7/2021	7227,8400	0,00%	7186,0300	7338,0000	7172,8600	348.729	731.636,20

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.%