Συνεχης ενημερωση

FTSE ΧΑ ΤΑΞΙΔΙΑ ΚΑΙ ΑΝΑΨΥΧΗ (ΔΤΑ)

2.764,78

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	2095,4400	-1,27%	2111,8900	2112,8100	2083,0400	370.324	4.577.123,06
04/10/2022	2122,4000	2,31%	2097,6700	2123,9100	2080,5700	652.407	6.989.222,37
03/10/2022	2074,4100	1,60%	2043,9400	2074,4100	2011,7000	496.304	5.861.785,75
30/9/2022	2041,8000	2,04%	2000,0500	2053,2100	2000,0500	1.303.529	15.777.116,72
29/9/2022	2000,9700	-1,05%	2003,9200	2036,8199	2000,9700	764.998	9.118.114,53
28/9/2022	2022,2700	-0,10%	2004,1899	2032,7100	2004,1899	510.841	5.787.773,17
27/9/2022	2024,3500	-0,27%	2055,1699	2076,8799	2024,3500	580.978	6.960.557,54
26/9/2022	2029,7500	-1,69%	2067,7700	2077,6900	2027,9300	430.286	5.063.577,71
23/9/2022	2064,6699	-3,27%	2143,8501	2154,8501	2064,6699	717.235	8.735.196,91
22/9/2022	2134,3900	-1,77%	2166,6300	2185,2100	2134,3900	417.641	5.230.098,59
21/9/2022	2172,8300	-1,11%	2196,3800	2197,9300	2172,8300	225.207	2.797.884,11
20/9/2022	2197,1400	0,97%	2191,5900	2207,1000	2179,1900	289.128	3.613.124,56
19/9/2022	2176,0900	-0,72%	2184,1000	2193,1200	2175,6200	145.872	1.697.647,51
16/9/2022	2191,8600	-1,52%	2228,1500	2228,1500	2190,6300	1.252.052	13.599.062,56
15/9/2022	2225,7000	0,57%	2211,2400	2240,6599	2185,6799	667.810	8.287.555,46
14/9/2022	2213,0800	-0,15%	2214,8200	2221,3500	2191,7400	351.803	4.328.487,19
13/9/2022	2216,3700	-1,08%	2252,0900	2257,9800	2216,2900	300.862	3.710.368,93
12/9/2022	2240,5100	2,57%	2213,8600	2249,6800	2213,8600	263.000	3.282.886,72
09/9/2022	2184,4000	0,94%	2188,6600	2196,3500	2172,3900	393.171	4.816.982,80
08/9/2022	2164,1500	-0,75%	2199,1600	2217,2900	2160,9000	726.802	9.248.408,81
07/9/2022	2180,5500	-0,18%	2167,4400	2184,1900	2167,4400	494.607	6.310.980,10
06/9/2022	2184,5000	0,74%	2204,2200	2204,2200	2168,5500	84.261	1.070.158,08
05/9/2022	2168,5500	-1,59%	2200,4299	2200,4299	2164,2000	464.836	5.940.274,03
02/9/2022	2203,5400	-0,71%	2223,8900	2256,5900	2199,3600	411.071	5.365.016,99
01/9/2022	2219,2400	1,25%	2212,1100	2230,4000	2199,2700	301.533	3.757.282,29
31/8/2022	2191,9500	-1,20%	2218,3200	2241,3300	2191,9500	1.234.734	15.808.162,12
30/8/2022	2218,6200	-2,66%	2288,4600	2294,0000	2218,6200	370.296	4.576.481,99
29/8/2022	2279,1500	-1,51%	2304,8200	2304,8200	2277,2700	426.689	5.466.897,92
26/8/2022	2314,1300	0,27%	2308,5000	2315,6800	2295,4800	408.720	5.323.094,04
25/8/2022	2307,8900	1,50%	2283,2000	2311,3800	2283,2000	676.963	8.793.851,68
24/8/2022	2273,8900	0,76%	2255,3300	2281,6900	2237,0700	385.394	5.017.293,42
23/8/2022	2256,7100	0,48%	2243,6700	2270,4100	2231,6400	267.835	3.396.011,96
22/8/2022	2245,8600	-2,16%	2289,3100	2289,3100	2245,8600	607.587	7.991.852,87
19/8/2022	2295,5100	-0,16%	2300,3600	2309,1400	2288,6100	2.511.067	34.457.922,62
18/8/2022	2299,1400	1,05%	2286,5400	2299,1400	2274,1300	417.810	5.540.661,55
17/8/2022	2275,3300	-0,24%	2283,4900	2283,5800	2261,2700	332.246	4.263.454,21
16/8/2022	2280,7300	2,76%	2227,7600	2282,1000	2224,9000	530.189	6.925.494,50
12/8/2022	2219,3700	-1,83%	2243,7500	2250,6100	2212,1200	393.445	5.016.299,33
11/8/2022	2260,8100	1,09%	2256,5000	2262,3400	2239,7700	408.454	5.013.618,75
10/8/2022	2236,3400	0,38%	2227,6300	2254,5000	2216,8700	283.460	3.680.573,85
09/8/2022	2227,9700	-2,00%	2273,4300	2273,4300	2227,8700	231.999	3.051.573,00
08/8/2022	2273,4500	2,37%	2219,9600	2273,4500	2219,9600	495.620	6.560.697,98
05/8/2022	2220,8800	-3,56%	2309,7500	2311,3000	2220,8800	523.895	6.949.518,96
04/8/2022	2302,9300	-0,70%	2317,6300	2323,7700	2286,5100	630.866	8.430.691,40
03/8/2022	2319,1800	0,09%	2310,9900	2327,3800	2295,5000	524.625	7.198.513,68
02/8/2022	2317,1800	1,34%	2273,4900	2317,1800	2270,7000	604.489	7.933.312,36
01/8/2022	2286,4900	1,14%	2269,7800	2293,3200	2266,6100	377.171	4.915.413,41
29/7/2022	2260,8000	-0,81%	2271,5400	2291,7800	2260,8000	560.640	7.512.121,87
28/7/2022	2279,2800	0,37%	2271,0900	2279,2800	2257,6700	271.728	3.843.068,65
27/7/2022	2270,8000	0,58%	2263,5100	2270,8000	2238,7100	295.111	4.029.981,80
26/7/2022	2257,6800	0,00%	2256,2100	2262,3600	2248,3100	220.054	2.396.740,94
25/7/2022	2257,6700	0,70%	2252,1200	2269,6200	2244,8200	200.817	2.812.165,86
22/7/2022	2241,9100	1,72%	2203,1300	2253,5600	2203,1300	408.561	5.655.794,57
21/7/2022	2204,0200	1,45%	2172,7800	2220,3700	2171,3200	413.637	5.681.385,81
20/7/2022	2172,4800	0,90%	2167,6400	2178,8900	2153,0700	158.110	2.060.009,60
19/7/2022	2153,0500	-0,56%	2152,0300	2175,9500	2139,9200	305.608	4.127.059,81
18/7/2022	2165,1600	-2,04%	2164,9000	2168,8700	2147,7000	248.265	3.271.417,93
15/7/2022	2210,1400	-1,55%	2231,7500	2242,8400	2204,1700	616.851	8.569.420,37
14/7/2022	2244,8500	2,22%	2206,3400	2244,8500	2205,3000	648.150	9.050.095,69
13/7/2022	2196,1200	1,05%	2175,0800	2203,4200	2175,0800	401.915	5.536.856,27
12/7/2022	2173,2100	-0,61%	2180,6500	2186,5000	2170,4300	287.753	3.942.058,61
11/7/2022	2186,4800	0,85%	2175,2600	2195,2500	2167,5300	119.608	1.639.166,06
08/7/2022	2167,9700	-0,89%	2189,4100	2201,5200	2167,9700	281.727	3.810.549,02
07/7/2022	2187,3601	1,39%	2186,5901	2203,4399	2171,7800	329.548	4.370.226,15
06/7/2022	2157,4100	1,85%	2125,4700	2192,3200	2125,4700	599.681	8.145.072,50
05/7/2022	2118,1800	-2,73%	2180,6500	2180,6500	2098,6300	695.425	9.269.949,29
04/7/2022	2177,7300	1,71%	2140,3700	2188,5500	2140,3700	169.576	2.164.780,06
01/7/2022	2141,1000	0,33%	2138,0700	2187,6600	2129,2700	414.323	5.221.004,18
30/6/2022	2134,1000	-1,66%	2173,1000	2186,5300	2128,0600	1.200.101	16.065.564,61
29/6/2022	2170,1800	-2,85%	2211,3000	2217,1800	2170,1800	530.734	7.135.790,05
28/6/2022	2233,7800	1,67%	2201,3900	2235,8300	2192,9200	347.897	4.715.667,03
27/6/2022	2197,0100	0,60%	2194,1000	2216,9000	2185,0400	183.547	2.468.500,64
24/6/2022	2183,8800	-0,36%	2210,7500	2210,7500	2183,8800	179.376	2.407.832,06
23/6/2022	2191,7800	-0,72%	2190,2500	2209,5300	2180,0400	162.371	2.198.429,83
22/6/2022	2207,7600	0,80%	2188,8300	2209,8300	2174,2300	186.860	2.395.220,70
21/6/2022	2190,2800	-0,21%	2197,8100	2236,6900	2190,2800	424.606	5.802.319,63
20/6/2022	2194,8899	0,64%	2186,7700	2204,6001	2175,4099	120.081	1.614.876,89
17/6/2022	2180,9300	0,52%	2169,2900	2180,9300	2158,5600	1.901.312	26.165.869,47
16/6/2022	2169,5700	-2,21%	2196,6000	2196,6000	2159,2100	607.403	8.040.565,81
15/6/2022	2218,6000	2,36%	2188,5300	2246,4600	2171,3000	667.926	9.040.863,89
14/6/2022	2167,3600	-1,50%	2175,6200	2193,1300	2128,6100	916.333	12.064.671,99
10/6/2022	2200,3600	-1,02%	2203,8700	2219,2700	2182,1300	471.281	6.052.113,16
09/6/2022	2222,9300	-0,98%	2242,0900	2261,8900	2222,9300	483.454	6.585.948,43
08/6/2022	2244,8401	1,53%	2225,4900	2245,6599	2201,6499	454.057	5.901.787,48
07/6/2022	2210,9100	-0,38%	2239,9700	2239,9700	2198,8200	379.104	4.649.407,97
06/6/2022	2219,4400	-1,60%	2254,0900	2254,8200	2217,7000	851.108	11.892.477,58
03/6/2022	2255,5500	2,14%	2230,2200	2264,8600	2218,4900	297.096	4.080.369,09
02/6/2022	2208,2200	-1,80%	2254,5100	2254,5100	2197,9600	474.038	6.394.828,00
01/6/2022	2248,6400	3,20%	2180,3700	2262,2400	2180,3700	1.035.038	14.592.831,79
31/5/2022	2178,9100	3,04%	2101,4800	2179,9900	2101,4800	2.349.773	31.799.516,12
30/5/2022	2114,6700	-0,50%	2135,4700	2149,6700	2114,6700	406.603	5.253.722,47
27/5/2022	2125,2100	1,02%	2124,2100	2140,7000	2105,1499	407.847	5.372.429,21
26/5/2022	2103,6800	1,22%	2101,4300	2115,9000	2098,4900	232.704	2.845.244,46
25/5/2022	2078,3300	1,38%	2049,2200	2102,6000	2049,2200	326.584	4.096.547,41
24/5/2022	2050,0400	-0,31%	2062,3300	2094,7500	2037,6800	570.805	7.284.316,91
23/5/2022	2056,4700	-0,72%	2108,5400	2116,9700	2054,3400	383.158	4.872.791,15
20/5/2022	2071,3301	-2,16%	2124,5200	2136,0400	2071,3301	430.701	5.612.345,14
19/5/2022	2117,0100	0,35%	2080,3100	2121,5700	2080,3100	593.802	7.499.483,38
18/5/2022	2109,6400	-0,01%	2136,2300	2141,5400	2102,5000	592.448	7.939.007,42
17/5/2022	2109,8300	2,42%	2073,2100	2147,6300	2073,2100	407.092	5.173.097,67
16/5/2022	2060,0100	0,40%	2060,5400	2087,5600	2054,6800	354.911	4.459.351,42
13/5/2022	2051,7400	-0,96%	2070,2000	2105,5100	2051,7400	751.036	9.587.899,05
12/5/2022	2071,5701	-1,36%	2067,9199	2107,5500	2060,6001	498.613	5.916.732,74
11/5/2022	2100,1800	-0,91%	2126,8900	2148,1700	2089,9600	394.543	5.123.446,50
10/5/2022	2119,5500	1,57%	2085,3300	2132,1100	2073,5300	546.324	6.866.864,27
09/5/2022	2086,8000	-2,06%	2124,2900	2139,0500	2086,8000	433.271	5.163.378,80
06/5/2022	2130,7100	-2,60%	2172,9500	2185,0500	2110,7300	1.691.264	21.578.935,49
05/5/2022	2187,6201	-0,27%	2202,3999	2232,1499	2172,0000	279.870	3.470.497,54
04/5/2022	2193,6000	0,33%	2201,0700	2209,0400	2183,4400	298.767	3.769.773,22
03/5/2022	2186,4100	-1,94%	2229,1800	2229,1800	2181,8700	346.701	4.407.177,41
29/4/2022	2229,7200	-0,29%	2256,6500	2256,6500	2209,1800	505.845	6.985.080,41
28/4/2022	2236,1200	1,27%	2234,5800	2268,8900	2224,3000	468.872	6.150.193,63
27/4/2022	2208,1800	-2,14%	2241,8400	2241,8400	2199,1000	616.507	8.230.314,42
26/4/2022	2256,5100	-1,64%	2286,8000	2298,7600	2256,5100	442.964	5.861.043,89
21/4/2022	2294,1300	1,47%	2256,5300	2312,3200	2256,5300	438.505	5.991.071,51
20/4/2022	2260,9300	1,74%	2248,5600	2280,9100	2230,1400	510.512	6.673.166,35
19/4/2022	2222,1700	-1,52%	2255,3900	2257,2200	2222,1700	551.187	7.537.212,73
14/4/2022	2256,4800	0,11%	2271,6100	2274,4500	2244,8500	494.383	6.564.009,69
13/4/2022	2254,0100	1,00%	2230,4100	2275,7700	2225,1800	552.370	6.578.476,60
12/4/2022	2231,7800	-0,37%	2226,6500	2262,3600	2222,2500	627.548	8.334.084,17
11/4/2022	2240,1200	0,42%	2232,3200	2247,9900	2222,0600	437.106	5.852.135,77
08/4/2022	2230,8600	3,14%	2158,5900	2235,3400	2158,5900	690.854	9.306.430,44
07/4/2022	2162,9900	0,61%	2147,0000	2169,2700	2126,4700	380.616	5.005.216,17
06/4/2022	2149,9300	0,54%	2136,8900	2164,1500	2136,4600	545.522	7.134.891,79
05/4/2022	2138,3500	0,69%	2118,6300	2143,2100	2114,2300	864.483	11.354.382,48
04/4/2022	2123,6600	0,32%	2115,6200	2131,6300	2111,4900	282.094	3.243.054,61
01/4/2022	2116,9900	1,27%	2093,8000	2116,9900	2083,5400	777.451	9.869.157,48
31/3/2022	2090,5000	0,33%	2092,5100	2101,6600	2076,6700	549.804	6.562.628,61
30/3/2022	2083,7100	-0,62%	2072,2900	2097,8600	2072,2900	322.375	3.714.728,64
29/3/2022	2096,7700	1,15%	2100,7400	2109,1900	2083,1000	470.127	5.831.970,43
28/3/2022	2072,8799	1,91%	2045,7900	2095,6799	2045,7900	641.801	8.293.796,86
24/3/2022	2034,0600	-0,66%	2056,4400	2056,4400	2024,2500	918.580	11.513.808,46
23/3/2022	2047,6400	3,05%	2056,0500	2063,3899	2039,8000	1.317.712	16.965.210,45
22/3/2022	1987,1300	1,04%	2003,2600	2003,3600	1978,3300	464.520	5.663.031,20
21/3/2022	1966,6000	-0,38%	1990,0100	1994,4100	1963,8900	287.648	3.495.138,10
18/3/2022	1974,1500	-0,51%	1991,6000	1991,6000	1960,2500	686.348	8.405.923,21
17/3/2022	1984,2600	-1,16%	2024,7700	2028,5300	1971,0700	582.743	7.046.201,14
16/3/2022	2007,5400	5,57%	1939,6700	2007,5400	1932,3400	518.419	6.141.432,29
15/3/2022	1901,5400	-1,74%	1934,6300	1935,6300	1892,2000	522.239	6.074.097,09
14/3/2022	1935,1800	-1,27%	1973,3100	1984,5800	1935,1800	279.357	3.237.636,65
11/3/2022	1960,1100	4,69%	1890,8100	1970,9200	1882,0100	510.958	5.699.566,40
10/3/2022	1872,2900	-2,53%	1934,1500	1937,9900	1858,0000	596.478	6.280.722,72
09/3/2022	1920,9500	1,38%	1939,3700	1954,0800	1920,9500	747.547	8.013.003,49
08/3/2022	1894,7300	-4,47%	1981,7300	1981,7300	1889,7100	1.097.658	11.247.873,60
04/3/2022	1983,3800	-3,47%	2028,3200	2035,6500	1973,1100	492.569	5.347.072,58
03/3/2022	2054,7200	-1,66%	2095,2900	2101,7000	2054,5900	330.401	3.665.242,20
02/3/2022	2089,4200	0,27%	2059,6200	2095,9800	2012,6700	820.462	8.872.426,01
01/3/2022	2083,7200	1,16%	2064,2000	2087,0300	2053,6700	569.830	6.420.560,97
28/2/2022	2059,8000	0,29%	2027,3900	2059,8000	2008,4300	996.793	11.378.201,48
25/2/2022	2053,7900	2,92%	2016,0700	2094,5100	2016,0700	650.821	7.714.033,30
24/2/2022	1995,5400	-5,89%	2059,8000	2070,2700	1988,1500	888.985	9.592.187,79
23/2/2022	2120,4700	-1,08%	2135,6400	2154,8900	2119,2200	256.029	2.992.830,58
22/2/2022	2143,5200	-0,55%	2102,8300	2143,5200	2098,1500	389.346	4.697.679,58
21/2/2022	2155,3400	-1,52%	2190,5200	2190,5200	2148,8400	175.485	1.863.987,11
18/2/2022	2188,6000	1,07%	2168,3200	2195,6600	2160,1700	423.037	5.578.684,62
17/2/2022	2165,3900	-0,33%	2181,4300	2181,4300	2156,5900	311.034	3.975.556,08
16/2/2022	2172,6300	-0,48%	2178,7400	2197,1600	2172,6300	377.296	3.856.468,78
15/2/2022	2183,1400	1,88%	2147,1900	2183,1400	2143,9800	591.231	6.404.290,80
14/2/2022	2142,7900	-1,08%	2113,5200	2146,0900	2078,5600	683.766	7.415.709,31
11/2/2022	2166,1300	-0,58%	2162,7000	2177,0900	2154,1000	640.685	7.502.782,11
10/2/2022	2178,8400	0,33%	2176,0500	2178,8400	2155,7600	269.424	2.960.879,38
09/2/2022	2171,6500	1,90%	2184,1300	2184,1300	2150,2100	418.808	5.093.937,14
08/2/2022	2131,0800	3,13%	2092,8900	2131,0800	2064,8500	647.340	6.883.543,63
07/2/2022	2066,5000	-0,30%	2087,5700	2094,9900	2061,7700	437.775	5.077.071,84
04/2/2022	2072,6300	-1,39%	2090,0500	2110,5800	2068,3400	682.956	7.580.955,57
03/2/2022	2101,7800	-0,78%	2117,4900	2128,5500	2101,5200	316.950	3.042.339,24
02/2/2022	2118,3100	-1,17%	2131,7100	2149,5300	2118,1700	602.866	6.489.224,71
01/2/2022	2143,4400	2,72%	2104,6400	2143,4400	2101,4300	709.265	7.743.290,24
31/1/2022	2086,7600	2,00%	2087,0800	2096,9500	2072,4100	386.188	4.415.213,14
28/1/2022	2045,9300	-1,90%	2083,6700	2093,5700	2045,9300	537.219	6.517.038,54
27/1/2022	2085,5900	0,21%	2043,9500	2104,8300	2043,9500	490.234	5.283.537,84
26/1/2022	2081,2500	5,18%	2018,3400	2081,2500	2018,3400	449.699	5.028.554,12
25/1/2022	1978,7200	-0,29%	1996,1300	2031,9800	1975,1500	418.048	4.893.622,36
24/1/2022	1984,4000	-2,61%	2040,4100	2044,8100	1966,7100	477.229	4.839.347,69
21/1/2022	2037,4800	-1,92%	2072,2800	2072,2800	2037,4800	496.503	5.739.972,05
20/1/2022	2077,4100	0,15%	2081,5500	2112,8600	2074,1100	401.004	4.264.681,46
19/1/2022	2074,2200	0,21%	2059,5400	2083,4400	2059,5400	423.234	4.774.146,45
18/1/2022	2069,8000	-1,86%	2091,5300	2107,6700	2069,8000	576.608	7.254.360,28
17/1/2022	2109,1300	1,86%	2082,3200	2111,2600	2082,3200	289.994	3.032.194,92
14/1/2022	2070,5900	-1,18%	2090,8800	2090,9600	2065,5900	662.930	8.244.707,27
13/1/2022	2095,2800	0,08%	2097,4700	2111,4800	2070,0600	775.477	9.536.738,54
12/1/2022	2093,5200	2,48%	2046,4900	2110,0500	2043,5600	1.518.409	18.489.092,36
11/1/2022	2042,9200	2,80%	2010,7500	2045,9400	1991,6800	1.148.416	13.906.372,38
10/1/2022	1987,2800	-0,85%	2011,8700	2033,3200	1987,1700	397.319	4.717.784,33
07/1/2022	2004,2600	-0,69%	2028,4700	2037,8200	1999,6900	699.781	8.787.897,61
05/1/2022	2018,2100	-0,05%	2023,5300	2041,1300	2003,9200	300.386	3.616.760,98
04/1/2022	2019,1300	1,11%	1999,9400	2019,1300	1990,5000	353.016	4.290.098,03
03/1/2022	1997,0100	1,73%	1970,2600	1999,4100	1970,2600	162.335	1.633.888,48
31/12/2021	1963,1200	-0,14%	1966,0100	1970,0400	1942,1800	155.405	1.883.155,45
30/12/2021	1965,9400	-0,72%	1975,8800	1982,5700	1965,9400	199.870	2.224.160,90
29/12/2021	1980,2800	-0,16%	1976,1500	1982,8000	1971,4800	190.739	2.191.150,64
28/12/2021	1983,4800	0,90%	1968,8000	1992,4200	1968,0400	393.838	4.066.078,44
27/12/2021	1965,8700	-1,01%	1971,1800	1981,4400	1961,2000	124.049	1.070.476,59
23/12/2021	1985,8400	1,04%	1975,6200	1991,7500	1960,7700	208.472	2.578.288,25
22/12/2021	1965,3400	2,01%	1920,6600	1965,3400	1920,6600	430.568	5.173.063,62
21/12/2021	1926,5300	0,82%	1919,6600	1955,0400	1908,7500	304.499	3.551.222,90
20/12/2021	1910,7700	-0,16%	1898,8500	1914,3400	1874,0100	285.880	3.157.446,11
17/12/2021	1913,7800	-1,25%	1945,3200	1947,8000	1903,1100	903.396	10.424.629,83
16/12/2021	1937,9900	0,68%	1929,2400	1958,6100	1929,2400	1.714.884	20.885.347,14
15/12/2021	1924,8400	0,10%	1946,4000	1946,4000	1914,1200	383.943	4.595.281,84
14/12/2021	1922,9400	-1,30%	1952,6900	1952,6900	1918,5100	602.272	7.213.262,53
13/12/2021	1948,2900	-1,62%	1983,2200	1999,1700	1948,2900	249.448	2.668.176,22
10/12/2021	1980,2900	-0,70%	1986,8800	1992,8900	1980,0600	543.590	6.739.249,61
09/12/2021	1994,2200	1,07%	1981,9600	1996,0800	1977,1100	614.921	7.578.520,80
08/12/2021	1973,1600	-0,57%	1990,6700	1992,9600	1972,6000	651.433	8.064.024,25
07/12/2021	1984,5300	1,04%	1977,2500	1990,4500	1969,1400	393.859	4.512.868,43
06/12/2021	1964,0500	-0,18%	1979,3300	1991,0600	1951,5300	244.157	2.876.094,65
03/12/2021	1967,6000	2,07%	1926,7100	1983,9000	1926,7100	371.199	4.439.816,84
02/12/2021	1927,6700	-0,11%	1922,4000	1927,6700	1912,7800	553.749	6.263.813,93
01/12/2021	1929,7400	-0,31%	1935,9800	1954,5000	1926,4300	619.339	7.465.737,93
30/11/2021	1935,7100	-0,31%	1937,3600	1940,9400	1908,9100	1.050.454	12.267.408,88
29/11/2021	1941,7600	0,75%	1941,9100	1967,0600	1926,0500	360.926	4.008.948,29
26/11/2021	1927,2500	-4,47%	2017,3100	2017,3100	1905,8600	878.064	8.985.491,61
25/11/2021	2017,3700	2,16%	2008,4600	2017,3700	1975,5100	466.060	5.561.949,04
24/11/2021	1974,7300	-0,96%	2011,4400	2014,5100	1966,2100	502.533	5.979.183,50
23/11/2021	1993,8400	-1,06%	2010,8500	2012,3200	1988,6700	523.631	6.257.644,66
22/11/2021	2015,1100	-1,35%	2042,4500	2054,0000	2012,0400	435.774	5.451.647,33
19/11/2021	2042,6400	-0,37%	2057,3300	2068,3300	2037,6300	483.078	5.690.487,84
18/11/2021	2050,1800	-0,73%	2079,9600	2088,6700	2050,1800	253.309	3.130.563,40
17/11/2021	2065,3000	1,31%	2045,8300	2065,4100	2045,7300	267.128	3.117.573,59
16/11/2021	2038,5000	-1,88%	2087,7500	2100,7200	2038,5000	639.982	7.949.858,09
15/11/2021	2077,4800	-0,72%	2080,8601	2093,6699	2077,4800	105.808	1.229.408,44
12/11/2021	2092,6000	-1,47%	2106,2100	2116,1000	2081,1800	304.299	3.790.972,36
11/11/2021	2123,8100	1,25%	2103,7900	2124,6300	2077,5200	153.881	1.878.042,16
10/11/2021	2097,5700	1,55%	2066,9400	2098,9400	2062,6500	172.897	2.141.780,15
09/11/2021	2065,4700	-0,47%	2076,8900	2098,8800	2062,6000	538.698	6.411.437,68
08/11/2021	2075,2400	-0,08%	2090,1000	2106,1600	2069,3300	316.278	3.850.578,97
05/11/2021	2076,9000	-0,98%	2109,1100	2109,1100	2064,8600	253.336	2.795.986,69
04/11/2021	2097,4700	-0,37%	2105,8300	2134,6000	2097,4700	244.601	2.643.292,29
03/11/2021	2105,2800	1,27%	2089,0600	2110,2400	2088,0000	460.246	5.422.971,87
02/11/2021	2078,8000	-1,44%	2107,6000	2113,4700	2078,8000	251.076	3.022.299,90
01/11/2021	2109,2600	-0,33%	2118,2500	2145,9200	2109,2600	186.004	2.045.214,11
29/10/2021	2116,3201	-2,29%	2145,3701	2156,0801	2104,6799	616.737	8.104.373,56
27/10/2021	2165,8900	1,63%	2126,6900	2165,8900	2124,5500	245.220	3.148.267,93
26/10/2021	2131,0800	0,77%	2127,7900	2144,1900	2126,6900	139.457	1.797.598,03
25/10/2021	2114,8700	-2,82%	2183,5000	2183,5000	2114,8700	128.162	1.674.183,18
22/10/2021	2176,1699	1,35%	2167,7200	2180,8301	2148,9299	146.596	1.681.956,41
21/10/2021	2147,2000	-0,41%	2158,9300	2158,9300	2127,5000	154.426	2.006.548,08
20/10/2021	2156,0000	0,99%	2130,4300	2156,3000	2118,2400	357.225	4.448.160,69
19/10/2021	2134,8300	1,47%	2105,3300	2144,2700	2102,9500	302.435	3.929.179,25
18/10/2021	2103,8700	-0,89%	2092,9600	2133,6500	2092,9600	401.074	5.045.067,75
15/10/2021	2122,8400	0,68%	2120,1500	2122,8400	2102,0100	765.368	9.857.423,08
14/10/2021	2108,4200	0,43%	2106,7600	2115,1400	2094,6200	162.212	2.055.746,66
13/10/2021	2099,4300	-0,52%	2099,3800	2117,5200	2099,3800	475.679	5.687.411,09
12/10/2021	2110,3800	0,03%	2107,3800	2111,1400	2093,4500	278.660	3.294.695,10
11/10/2021	2109,6800	-0,77%	2129,3000	2129,5700	2107,4800	90.897	1.065.186,63
08/10/2021	2125,9900	-0,12%	2127,0800	2129,0200	2118,2000	233.651	2.898.159,02
07/10/2021	2128,4600	0,30%	2141,1500	2141,1500	2115,3000	467.427	5.516.185,96
06/10/2021	2122,0900	-0,17%	2122,7700	2125,0000	2092,0200	706.402	8.433.934,04
05/10/2021	2125,7000	-0,32%	2117,8600	2145,3500	2117,8600	280.265	3.062.347,45
04/10/2021	2132,5200	0,82%	2115,7200	2139,4500	2101,1500	564.996	7.034.673,08
01/10/2021	2115,1700	0,38%	2083,5900	2118,5200	2064,7000	696.310	8.951.212,45
30/9/2021	2107,1200	2,91%	2048,6900	2114,7500	2048,6900	626.535	7.781.663,87
29/9/2021	2047,5900	-0,06%	2053,1900	2060,5200	2018,9200	295.735	3.440.067,80
28/9/2021	2048,7900	-0,85%	2073,7200	2073,7200	2041,7300	294.888	3.550.421,19
27/9/2021	2066,3900	-1,57%	2090,5000	2101,7700	2059,6300	190.211	2.109.380,21
24/9/2021	2099,2900	-1,77%	2122,4000	2142,5600	2053,9700	646.118	7.604.423,76
23/9/2021	2137,0600	1,12%	2132,4600	2137,0600	2116,1700	2.049.593	27.187.922,10
22/9/2021	2113,4000	-0,59%	2146,4800	2146,4800	2113,4000	1.167.451	15.452.565,18
21/9/2021	2125,9000	-0,36%	2125,7100	2141,7500	2119,8500	1.309.075	16.779.918,98
20/9/2021	2133,6800	-1,65%	2127,7600	2144,8900	2117,9400	818.011	9.912.278,96
17/9/2021	2169,5400	0,57%	2165,9600	2169,5400	2136,7100	949.945	12.277.273,79
16/9/2021	2157,1700	2,69%	2115,2300	2173,9700	2115,2300	802.612	10.728.880,08
15/9/2021	2100,5700	-0,33%	2106,9900	2106,9900	2078,6700	300.188	3.541.958,08
14/9/2021	2107,5400	1,69%	2071,4000	2107,5400	2058,2100	577.157	7.447.427,14
13/9/2021	2072,5000	1,00%	2054,5400	2072,5000	2045,5500	200.067	2.448.446,31
10/9/2021	2052,0600	-0,39%	2057,3700	2071,2400	2047,6600	201.678	2.365.435,33
09/9/2021	2060,1300	-0,50%	2067,4500	2076,4400	2042,4400	325.136	3.845.054,18
08/9/2021	2070,4900	1,50%	2036,4000	2070,4900	2011,9300	385.735	4.660.938,53
07/9/2021	2039,9700	-2,16%	2082,1200	2086,8800	2039,5900	155.059	1.913.638,58
06/9/2021	2085,0500	-0,11%	2065,3500	2085,0500	2054,2700	74.660	904.033,57
03/9/2021	2087,3400	0,84%	2064,1700	2089,7900	2052,4500	134.854	1.533.995,43
02/9/2021	2070,0400	-1,40%	2084,7100	2099,5600	2047,1400	302.924	3.573.258,64
01/9/2021	2099,3700	-0,06%	2109,4000	2112,3300	2076,7300	326.861	3.937.232,15
31/8/2021	2100,6100	0,67%	2089,0100	2100,6400	2068,5100	511.561	6.314.327,55
30/8/2021	2086,7200	1,43%	2059,8500	2088,0100	2059,8500	422.531	4.919.753,89
27/8/2021	2057,3600	-0,03%	2044,7500	2057,8600	2035,4900	381.624	4.891.707,17
26/8/2021	2057,9500	0,53%	2031,8400	2070,4700	2025,0300	456.146	5.419.044,92
25/8/2021	2047,0400	3,29%	1992,1800	2049,8100	1981,8300	677.799	8.141.224,75
24/8/2021	1981,9200	1,13%	1978,0700	1981,9200	1957,5600	244.334	2.604.584,87
23/8/2021	1959,7400	1,39%	1933,6300	1968,8100	1927,7700	188.578	2.034.933,29
20/8/2021	1932,8000	0,48%	1920,0300	1942,7900	1906,1900	212.503	2.383.227,77
19/8/2021	1923,6100	-1,64%	1941,0500	1941,0500	1900,2500	241.530	2.604.268,75
18/8/2021	1955,7100	-0,92%	1976,6300	1976,6300	1953,6300	156.948	1.642.141,13
17/8/2021	1973,8800	1,26%	1950,5100	1978,5700	1945,9700	346.965	3.851.184,09
16/8/2021	1949,4100	1,28%	1925,0000	1949,4100	1914,7400	104.912	1.187.039,56
13/8/2021	1924,7200	0,45%	1918,3900	1935,1700	1915,4600	160.276	1.378.953,96
12/8/2021	1916,1800	-1,34%	1926,0700	1955,6700	1916,1000	108.896	1.082.782,54
11/8/2021	1942,2000	1,69%	1895,3000	1942,2000	1895,3000	351.734	4.025.467,02
10/8/2021	1909,9600	0,47%	1911,5200	1924,8100	1900,1500	1.002.723	6.476.040,47
09/8/2021	1901,0700	-0,92%	1919,2400	1919,2400	1901,0700	171.161	1.758.183,64
06/8/2021	1918,6900	-0,03%	1921,2200	1950,5400	1890,8300	218.712	2.458.394,67
05/8/2021	1919,2900	-1,25%	1942,1400	1944,7000	1905,5200	399.820	4.508.936,22
04/8/2021	1943,6000	0,53%	1929,6600	1950,2000	1921,0300	323.187	3.444.932,63
03/8/2021	1933,4100	-0,57%	1931,8600	1944,6900	1921,6000	279.743	3.173.893,59
02/8/2021	1944,4100	0,60%	1937,2500	1960,6500	1928,4900	465.386	5.338.344,48
30/7/2021	1932,8700	1,19%	1892,6800	1940,0000	1878,4700	630.128	6.993.006,84
29/7/2021	1910,2000	0,97%	1865,9600	1911,3600	1865,6900	348.329	3.336.146,77
28/7/2021	1891,8500	0,47%	1880,1600	1913,6800	1876,3000	476.178	5.459.293,29
27/7/2021	1883,0800	0,00%	1849,9300	1883,0800	1833,6400	613.902	6.482.690,54

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.%