Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.192,29

10,71 (0,49%)

Άνοιγμα 2.187,34
Υψηλό 2.193,17
Χαμηλό 2.187,34

Όγκος 357.503
Τζίρος 1.613.364 €
Πράξεις 562

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/1/2022	654,4100	1,77%	647,5100	655,4200	646,5300	15.898.162	22.481.901,97
14/1/2022	643,0300	-0,95%	641,5200	645,8000	638,8000	26.210.484	36.495.986,26
13/1/2022	649,1900	0,55%	644,7900	655,1400	639,9100	40.676.414	53.707.144,48
12/1/2022	645,6600	1,10%	641,6500	645,6600	636,4300	31.917.554	43.432.089,00
11/1/2022	638,6200	3,11%	623,5100	638,6200	623,5100	39.819.970	55.416.234,64
10/1/2022	619,3400	3,90%	598,6300	621,7400	598,6300	42.761.827	56.635.157,32
07/1/2022	596,0800	2,45%	578,5000	600,5600	576,1000	25.202.781	29.111.106,54
05/1/2022	581,8300	0,88%	578,5300	581,8300	574,4100	14.330.920	15.863.164,91
04/1/2022	576,7600	-0,01%	578,6100	581,0500	574,9800	13.653.588	17.497.727,38
03/1/2022	576,8400	0,33%	578,2300	581,6400	575,6700	7.223.236	8.638.194,61
31/12/2021	574,9300	0,29%	572,5700	577,1500	571,8700	4.669.061	5.652.205,91
30/12/2021	573,2500	-0,57%	575,5300	576,9700	571,7300	8.023.257	7.093.157,60
29/12/2021	576,5100	0,18%	571,5300	578,4700	571,0100	8.039.956	9.003.451,05
28/12/2021	575,4700	0,93%	569,8100	577,3700	569,8100	8.549.906	10.448.003,09
27/12/2021	570,1500	-0,62%	571,5600	572,5100	567,5200	32.905.973	32.987.145,94
23/12/2021	573,7300	0,93%	566,0300	574,6800	566,0300	7.950.262	9.422.808,26
22/12/2021	568,4200	0,23%	569,7200	570,1700	564,3500	8.024.706	10.165.332,22
21/12/2021	567,1300	1,83%	562,8900	569,2600	559,0700	9.888.703	12.312.558,51
20/12/2021	556,9500	-1,38%	552,0300	556,9500	545,0400	10.763.622	12.554.344,08
17/12/2021	564,7200	-2,79%	578,9100	578,9100	564,7200	18.629.150	20.888.807,38
16/12/2021	580,9100	2,74%	572,1300	584,0100	570,8300	10.218.872	13.963.219,88
15/12/2021	565,4100	-0,84%	567,7300	575,0600	563,4700	9.203.947	12.985.728,59
14/12/2021	570,1900	0,35%	568,1600	571,8100	560,7200	12.465.647	15.124.579,06
13/12/2021	568,2100	-2,40%	582,6000	586,0000	568,0100	7.990.739	10.437.148,76
10/12/2021	582,1600	0,04%	576,7400	586,8000	576,3200	5.452.756	8.543.552,36
09/12/2021	581,9500	0,73%	578,0200	581,9500	576,9800	9.814.563	16.489.895,05
08/12/2021	577,7200	0,03%	580,5500	583,3400	577,7200	9.747.967	12.813.262,95
07/12/2021	577,5500	2,44%	572,0500	578,8300	570,0600	13.545.458	18.971.316,17
06/12/2021	563,8100	-1,16%	570,5700	572,7400	561,2500	8.626.834	10.143.961,86
03/12/2021	570,4200	0,91%	568,3200	573,1800	565,8400	12.461.447	15.282.461,15
02/12/2021	565,2500	0,30%	557,9100	565,2500	554,9800	7.616.779	9.902.290,48
01/12/2021	563,5700	1,70%	556,2700	565,0500	554,8200	16.956.294	22.067.231,15
30/11/2021	554,1700	-1,01%	550,9900	554,1700	544,3300	39.580.655	43.180.695,89
29/11/2021	559,8100	2,46%	555,3900	563,7700	552,5700	20.793.418	24.934.838,00
26/11/2021	546,3500	-6,41%	556,0600	563,3600	543,5800	44.142.638	50.371.714,49
25/11/2021	583,7700	0,74%	586,1600	586,1600	579,5400	5.445.590	6.447.939,52
24/11/2021	579,4700	-1,41%	585,2000	588,6800	576,6900	13.329.644	16.552.187,41
23/11/2021	587,7700	-3,27%	600,5700	600,5700	586,2300	20.949.519	26.231.832,46
22/11/2021	607,6300	0,15%	604,5300	621,1900	603,0300	15.814.751	19.585.049,10
19/11/2021	606,7000	-0,44%	609,3600	614,6400	598,6000	19.491.857	27.367.321,92
18/11/2021	609,3700	1,49%	601,7400	611,4900	601,7400	16.201.828	21.903.761,14
17/11/2021	600,4100	1,50%	591,7300	604,5300	591,4600	21.643.652	26.799.789,41
16/11/2021	591,5400	1,43%	585,9500	598,7600	585,9500	20.180.730	24.430.270,83
15/11/2021	583,2200	-0,70%	587,6300	587,6300	583,2200	6.872.328	9.688.165,86
12/11/2021	587,3100	-1,21%	594,2900	594,7700	586,8200	7.065.999	11.363.823,39
11/11/2021	594,5200	-0,48%	595,7500	598,2700	590,7000	13.771.095	25.084.486,74
10/11/2021	597,3700	-0,51%	600,4000	600,4000	592,0000	7.487.945	10.204.806,92
09/11/2021	600,4100	-0,78%	604,4100	606,8200	599,9600	8.976.655	13.015.975,08
08/11/2021	605,1100	0,52%	602,1700	606,0800	598,8600	12.057.710	15.595.282,51
05/11/2021	601,9900	0,28%	598,0700	602,9200	590,5300	11.873.899	15.564.142,87
04/11/2021	600,2800	0,10%	601,1100	604,0100	596,1900	10.575.051	12.279.993,03
03/11/2021	599,6800	1,43%	592,2700	600,4300	591,9700	15.697.918	20.609.264,79
02/11/2021	591,2300	0,24%	587,2400	592,5000	586,2000	20.152.986	24.148.988,02
01/11/2021	589,8200	1,47%	583,8200	596,5500	582,8000	11.852.807	15.006.373,11
29/10/2021	581,2900	-0,81%	585,0000	586,7800	575,5900	23.779.824	27.690.141,21
27/10/2021	586,0400	0,28%	584,3600	589,1700	584,3600	14.350.201	18.324.931,67
26/10/2021	584,4000	-0,34%	588,2000	591,8900	583,0300	14.412.128	19.984.977,81
25/10/2021	586,4000	-0,67%	592,4700	592,9400	585,6700	48.420.380	45.618.810,24
22/10/2021	590,3400	0,07%	590,6800	593,3100	589,0500	16.879.339	20.469.173,47
21/10/2021	589,9100	0,25%	589,0700	589,9100	586,2200	17.632.979	20.399.912,16
20/10/2021	588,4200	1,45%	580,8100	590,1700	580,2300	28.729.151	38.081.165,43
19/10/2021	580,0000	1,01%	573,9500	580,2700	572,1500	16.525.675	19.864.690,93
18/10/2021	574,2100	0,68%	571,5400	580,0600	569,9800	24.346.187	30.184.284,19
15/10/2021	570,3500	2,30%	562,1600	570,3500	560,0700	14.609.679	19.632.830,52
14/10/2021	557,5500	0,78%	555,1900	561,3500	551,5400	6.771.024	8.599.160,03
13/10/2021	553,2300	-1,65%	561,8500	566,5300	551,5400	7.747.623	9.725.120,09
12/10/2021	562,4900	0,27%	554,1400	562,4900	554,1400	15.068.275	17.155.672,07
11/10/2021	560,9700	-0,37%	562,3200	565,0900	559,6700	8.233.306	10.122.224,75
08/10/2021	563,0600	0,28%	560,2600	568,1400	560,2600	19.396.365	25.662.708,99
07/10/2021	561,4900	1,65%	556,3500	563,5400	555,8600	35.565.246	39.167.350,41
06/10/2021	552,3700	-1,41%	557,9400	557,9400	550,3000	10.051.500	12.527.380,02
05/10/2021	560,2500	1,64%	547,8300	560,2500	546,8900	7.523.692	9.486.283,52
04/10/2021	551,2200	1,18%	543,9300	551,2200	542,3100	7.300.200	8.813.464,79
01/10/2021	544,8100	0,24%	541,4100	549,6600	534,6100	7.758.055	10.037.749,72
30/9/2021	543,5300	0,17%	545,7500	548,6500	540,1400	19.173.888	23.446.796,54
29/9/2021	542,5900	-0,78%	548,2700	550,3800	542,4000	9.744.501	12.322.660,68
28/9/2021	546,8500	-1,78%	555,5200	558,3700	546,8500	8.883.479	12.566.919,00
27/9/2021	556,7500	1,39%	548,8000	561,0600	548,8000	12.645.365	16.815.529,95
24/9/2021	549,1300	-0,96%	548,0400	553,3300	541,2800	21.233.371	24.882.295,61
23/9/2021	554,4500	-1,47%	568,0400	569,4000	554,2300	13.295.222	16.170.419,68
22/9/2021	562,7200	0,52%	559,6100	565,7800	557,7300	9.210.212	10.702.862,31
21/9/2021	559,7900	0,70%	557,7300	564,6000	553,3300	22.620.964	27.864.724,04
20/9/2021	555,9000	-4,03%	568,3300	568,3300	552,6400	19.175.147	22.926.763,84
17/9/2021	579,2300	1,51%	570,7300	579,2300	569,9000	45.224.361	51.966.341,41
16/9/2021	570,6200	1,32%	565,6300	570,6200	564,1500	12.572.426	12.202.993,63
15/9/2021	563,1900	-0,70%	565,7600	567,6800	560,4800	12.619.571	12.277.458,88
14/9/2021	567,1800	0,05%	566,1400	567,1800	562,4900	12.819.809	13.882.941,87
13/9/2021	566,9000	0,52%	567,9000	567,9000	563,0600	12.558.682	14.497.217,74
10/9/2021	563,9800	0,93%	556,7500	569,1800	556,7500	18.803.163	21.667.721,89
09/9/2021	558,7900	-0,43%	559,3500	560,6500	551,7500	40.632.280	43.715.540,31
08/9/2021	561,1900	-1,10%	560,1500	561,2000	550,7600	15.710.787	18.473.566,77
07/9/2021	567,4300	-1,23%	575,2100	576,7100	567,4300	10.517.794	10.995.432,75
06/9/2021	574,5200	0,39%	574,2800	577,1000	569,1300	12.784.311	15.344.613,55
03/9/2021	572,2600	1,07%	567,1400	574,2900	564,3900	14.989.165	15.564.897,98
02/9/2021	566,1800	0,31%	566,0100	567,8000	562,0800	10.428.951	12.212.906,12
01/9/2021	564,4300	-0,26%	569,2700	570,0000	562,9700	39.455.712	36.764.372,31
31/8/2021	565,8800	0,65%	567,6900	571,0700	559,5900	37.386.947	41.534.034,79
30/8/2021	562,2500	0,99%	557,9800	566,5300	557,9800	22.393.535	22.705.400,45
27/8/2021	556,7300	-0,06%	556,6700	557,6000	553,6200	8.949.881	9.544.670,94
26/8/2021	557,0700	0,76%	552,9600	557,3400	551,2900	12.233.316	12.673.977,61
25/8/2021	552,8600	0,85%	550,5300	553,0800	545,9700	15.272.007	17.189.146,37
24/8/2021	548,2200	1,57%	540,3600	551,0000	540,3600	11.330.190	12.948.013,82
23/8/2021	539,7600	1,70%	536,6900	544,0500	536,0400	8.326.220	10.108.033,83
20/8/2021	530,7500	-0,10%	528,2500	534,7800	526,4100	8.867.362	10.098.859,45
19/8/2021	531,2800	-3,26%	546,6300	546,6300	530,6300	10.174.838	11.460.366,44
18/8/2021	549,1900	-0,58%	552,1100	554,3200	547,6700	6.009.642	6.816.994,68
17/8/2021	552,4100	0,11%	551,9400	554,9400	547,8500	11.533.957	13.017.020,94
16/8/2021	551,8000	-0,07%	549,0600	552,0600	544,5700	5.431.911	6.882.529,66
13/8/2021	552,1900	-0,19%	552,1100	554,4500	550,2200	10.800.154	10.596.736,86
12/8/2021	553,2200	-1,10%	558,9800	560,8100	551,1200	5.288.286	7.017.384,63
11/8/2021	559,3700	0,50%	560,0100	561,1300	555,7500	13.295.295	14.575.697,48
10/8/2021	556,6100	0,00%	556,8300	558,5400	555,2300	10.190.445	11.015.179,30
09/8/2021	556,5900	1,27%	548,2900	559,3300	546,7500	11.529.219	13.726.463,19
06/8/2021	549,6000	-1,81%	559,0800	559,0800	548,2600	11.405.757	14.560.292,04
05/8/2021	559,7100	1,96%	551,4200	561,2500	551,4200	19.851.258	27.178.270,41
04/8/2021	548,9300	-0,18%	550,8600	555,4200	546,9100	20.249.033	19.522.176,90
03/8/2021	549,9100	-1,10%	553,7400	559,9900	546,8100	17.104.819	24.665.392,90
02/8/2021	556,0500	2,66%	545,1500	556,0500	543,9400	16.715.188	19.727.946,93
30/7/2021	541,6200	1,72%	541,3300	549,9000	537,8100	25.514.760	32.399.878,14
29/7/2021	532,4400	1,49%	524,1500	536,2500	524,1500	13.232.852	16.497.518,24
28/7/2021	524,6100	0,71%	522,4500	524,6100	518,1600	10.488.893	12.252.972,17
27/7/2021	520,9000	-0,18%	520,8400	526,8400	518,3700	10.967.768	12.883.066,08
26/7/2021	521,8300	-0,07%	522,4000	523,0500	516,0800	5.356.743	6.045.050,49
23/7/2021	522,2100	1,73%	514,0600	522,2200	512,3900	8.961.998	9.960.193,74
22/7/2021	513,3200	-0,09%	517,1900	519,1300	510,7900	8.091.082	9.964.147,48
21/7/2021	513,8000	1,51%	508,0400	517,3700	508,0400	12.662.053	13.153.782,42
20/7/2021	506,1400	0,60%	507,2400	510,7700	501,0900	16.338.761	18.555.217,54
19/7/2021	503,1400	-6,53%	537,0800	537,0800	495,5600	39.040.651	41.172.953,84
16/7/2021	538,3000	0,50%	537,6900	541,6500	532,3700	9.159.811	10.922.384,05
15/7/2021	535,6100	-2,32%	546,4200	546,9500	534,2000	17.415.665	19.151.379,32
14/7/2021	548,3100	-1,25%	554,4500	554,7500	543,9000	77.012.549	84.700.587,18
13/7/2021	555,2600	0,78%	546,7700	555,6100	541,5500	232.235.197	265.071.457,96
12/7/2021	550,9700	1,16%	550,2300	564,1700	550,2300	70.704.660	81.241.986,50
09/7/2021	544,6500	3,60%	527,3500	545,1800	527,3500	43.001.595	47.272.290,95
08/7/2021	525,7400	-1,35%	531,8400	531,8400	522,9100	15.619.442	17.317.167,90
07/7/2021	532,9100	-0,99%	542,6000	544,1200	531,3100	11.842.757	13.923.624,15
06/7/2021	538,2600	-0,96%	540,3600	542,1100	534,0000	35.205.117	34.703.328,85
05/7/2021	543,5000	-1,37%	550,1100	550,1100	540,3700	9.258.841	11.455.328,41
02/7/2021	551,0400	0,02%	551,8800	554,0400	544,7400	15.557.516	16.953.902,70
01/7/2021	550,9300	-1,11%	558,2000	559,8200	550,8700	21.132.166	23.813.496,29
30/6/2021	557,1100	-1,70%	565,3500	567,5800	554,4600	24.285.662	29.125.990,14
29/6/2021	566,7300	-0,29%	566,2600	569,8900	562,2100	19.999.574	23.894.676,57
28/6/2021	568,3900	-0,74%	576,2800	577,3700	566,9100	8.321.769	9.892.732,60
25/6/2021	572,6200	-0,35%	575,3900	575,3900	567,9700	11.837.987	,00
24/6/2021	574,6400	-0,21%	573,6100	579,5700	573,6100	16.960.842	,00
23/6/2021	575,8300	0,54%	574,9200	580,3900	573,9700	12.313.677	,00
22/6/2021	572,7300	0,54%	566,4600	575,4200	566,4600	22.692.600	,00
18/6/2021	569,6600	-1,43%	576,4200	577,2600	566,9900	26.412.113	,00
17/6/2021	577,9000	0,35%	578,5500	579,9500	568,7000	26.846.531	,00
16/6/2021	575,9000	-2,09%	586,6000	587,0600	574,4800	17.894.116	,00
15/6/2021	588,2200	-1,85%	598,4500	598,4500	584,5000	19.679.249	,00
14/6/2021	599,2800	-0,14%	600,1900	600,6600	588,9800	20.782.918	,00
11/6/2021	600,1000	0,51%	595,5100	600,1600	593,3100	31.717.954	,00
10/6/2021	597,0700	1,43%	584,6700	597,0700	584,6700	35.753.814	,00
09/6/2021	588,6600	1,85%	576,7300	590,1200	574,7900	24.443.525	,00
08/6/2021	577,9600	2,30%	563,8300	577,9600	563,8300	20.110.595	,00
07/6/2021	564,9600	0,38%	562,6000	565,9600	559,0000	15.544.230	,00
04/6/2021	562,8100	2,18%	551,2300	563,5500	548,5300	24.576.473	,00
03/6/2021	550,8000	-0,51%	550,1500	551,3300	544,8700	15.354.132	,00
02/6/2021	553,6200	0,66%	553,3400	555,7200	549,1400	38.355.284	,00
01/6/2021	549,9900	-0,40%	555,9000	556,9100	540,9700	32.949.893	,00
31/5/2021	552,2200	1,73%	547,5800	554,4300	547,5800	15.542.558	,00
28/5/2021	542,8300	0,77%	546,0200	552,2300	541,3400	24.435.439	,00
27/5/2021	538,7000	0,49%	534,1500	551,6800	533,0600	248.429.619	,00
26/5/2021	536,0600	1,00%	533,5800	541,3900	529,8500	32.290.779	,00
25/5/2021	530,7600	-1,27%	540,7300	542,8000	528,5900	44.886.756	,00
24/5/2021	537,6000	6,36%	510,2600	538,1800	510,2600	68.118.241	,00
21/5/2021	505,4600	-10,93%	568,4500	568,4500	476,3100	141.378.345	,00
20/5/2021	567,4900	0,20%	567,6800	571,8300	558,1800	37.246.594	,00
19/5/2021	566,3300	-3,06%	576,0600	582,6300	563,1800	30.785.571	,00
18/5/2021	584,2300	-0,06%	589,0600	591,4000	584,2300	21.247.131	,00
17/5/2021	584,5600	0,67%	581,4500	589,2600	579,1500	30.386.587	,00
14/5/2021	580,6500	-0,53%	590,9200	592,4800	575,7000	42.148.059	,00
13/5/2021	583,7300	-0,82%	574,7900	590,8900	571,0100	33.970.658	,00
12/5/2021	588,5800	-1,40%	599,0100	604,3200	584,5800	39.060.295	,00
11/5/2021	596,9400	-1,52%	592,5400	596,9400	583,5100	36.658.138	,00
10/5/2021	606,1600	-1,24%	618,4500	623,6800	606,1600	38.864.792	,00
07/5/2021	613,7900	-3,45%	636,5800	638,2400	605,5100	120.952.444	,00
06/5/2021	635,7200	2,87%	619,6100	639,4200	612,1800	40.459.211	,00
05/5/2021	617,9900	0,54%	618,0800	624,3400	611,5100	25.209.399	,00
29/4/2021	614,6700	1,54%	614,9500	618,4500	607,5300	22.396.890	,00
28/4/2021	605,3300	1,90%	595,7900	606,4400	586,5300	20.859.964	,00
27/4/2021	594,0200	-2,05%	610,2800	612,8100	594,0200	21.600.446	,00
26/4/2021	606,4300	2,44%	592,0400	621,7900	592,0400	29.493.487	,00
23/4/2021	591,9800	-0,39%	595,3800	602,6000	583,8500	31.720.777	,00
22/4/2021	594,3000	3,12%	580,5800	599,5200	580,5800	35.037.247	,00
21/4/2021	576,3000	0,23%	574,4300	588,8800	567,8000	25.991.401	,00
20/4/2021	574,9600	2,80%	553,8800	576,0300	550,3600	30.657.812	,00
19/4/2021	559,2900	-5,63%	581,3000	583,8900	558,0700	25.750.910	,00
16/4/2021	592,6800	-0,84%	596,1600	600,7800	591,4100	17.476.079	,00
15/4/2021	597,7200	-0,74%	606,8200	608,1800	594,5700	27.646.796	,00
14/4/2021	602,1500	1,34%	596,1200	604,7500	589,9100	30.235.915	,00
13/4/2021	594,1600	-0,10%	598,1600	599,6200	585,3900	32.271.211	,00
12/4/2021	594,7700	2,12%	585,9500	600,9200	585,9500	45.652.096	,00
09/4/2021	582,4100	1,33%	572,2000	583,6400	571,6100	34.035.718	,00
08/4/2021	574,7500	0,18%	572,8500	579,2300	568,0000	36.445.987	,00
07/4/2021	573,7300	1,66%	566,8700	584,0700	563,4000	48.431.261	,00
06/4/2021	564,3800	2,01%	559,4600	578,7200	559,4600	46.582.541	,00
01/4/2021	553,2600	3,02%	539,6100	556,9500	538,3500	29.995.766	,00
31/3/2021	537,0500	-2,40%	549,7600	552,4500	534,5800	23.812.987	,00
30/3/2021	550,2800	0,07%	556,3600	557,8700	541,9400	28.856.199	,00
29/3/2021	549,9100	1,25%	548,6900	555,4400	546,6400	27.798.071	,00
26/3/2021	543,1200	3,52%	531,9500	544,6500	531,5600	29.080.607	,00
24/3/2021	524,6500	0,63%	517,3900	530,2400	516,2700	31.732.788	,00
23/3/2021	521,3700	-0,52%	524,2900	533,5000	502,6200	59.369.726	,00
22/3/2021	524,0800	0,59%	518,2400	537,4400	508,9700	53.079.223	,00
19/3/2021	521,0100	-3,43%	533,3600	533,3600	507,3200	94.979.434	,00
18/3/2021	539,5200	-4,58%	566,5600	571,1400	525,3900	61.603.129	,00
17/3/2021	565,4000	-1,26%	573,0200	573,0200	562,0900	24.260.482	,00
16/3/2021	572,6200	5,57%	547,2400	575,1800	547,2400	36.138.606	,00
12/3/2021	542,4300	1,88%	532,1300	542,4300	526,9500	24.803.979	,00
11/3/2021	532,4200	3,14%	520,5400	532,4200	520,5400	26.870.161	,00
10/3/2021	516,2100	-2,23%	529,1900	530,1300	504,6100	22.139.392	,00
09/3/2021	527,9800	0,33%	528,4400	533,8300	524,8900	17.647.996	,00
08/3/2021	526,2300	0,16%	528,8300	535,7000	524,3700	15.953.305	,00
05/3/2021	525,3800	1,51%	510,6600	530,0300	508,6600	23.926.638	,00
04/3/2021	517,5600	0,33%	511,1800	522,9500	508,9500	21.605.204	,00
03/3/2021	515,8700	0,22%	519,3000	536,2700	513,6900	39.578.713	,00
02/3/2021	514,7600	5,76%	486,3700	514,7800	484,7700	35.397.172	,00
01/3/2021	486,7400	3,95%	471,7500	495,5700	471,7500	24.443.302	,00
26/2/2021	468,2400	0,55%	456,6100	473,9300	454,7100	29.022.420	,00
25/2/2021	465,6700	2,25%	461,8300	467,9300	458,8700	20.933.620	,00
24/2/2021	455,4400	-0,05%	455,8500	465,2600	453,9600	16.139.305	,00
23/2/2021	455,6500	-0,13%	461,1800	464,5000	445,1200	16.987.161	,00
22/2/2021	456,2600	1,93%	444,2600	462,9400	441,6100	12.777.977	,00
19/2/2021	447,6200	0,99%	445,3600	450,0400	443,4300	11.595.607	,00
18/2/2021	443,2400	-2,96%	456,8500	459,1100	441,4700	18.267.872	,00
17/2/2021	456,7400	-1,80%	458,9200	463,8100	450,0700	17.576.102	,00
16/2/2021	465,0900	-1,37%	474,6600	477,6300	462,2000	16.038.362	,00
15/2/2021	471,5700	3,86%	459,1900	473,7600	459,1900	22.839.127	,00
12/2/2021	454,0300	1,08%	449,1700	456,5500	447,2700	14.350.878	,00
11/2/2021	449,1900	1,82%	440,4600	456,7900	437,6000	23.075.107	,00
10/2/2021	441,1400	-1,48%	444,5600	453,0900	436,3300	22.675.163	,00
09/2/2021	447,7800	-5,27%	470,6100	470,8400	447,7800	18.572.181	,00
08/2/2021	472,6900	3,10%	461,5200	476,2400	461,5200	13.070.579	,00
05/2/2021	458,4600	1,38%	454,7500	466,7000	454,2600	14.104.125	,00
04/2/2021	452,2100	-0,78%	450,6300	456,4200	447,2500	8.818.668	,00
03/2/2021	455,7500	1,25%	458,1800	458,1800	439,6100	18.078.049	,00
02/2/2021	450,1400	0,71%	451,1700	466,0600	445,2100	18.117.903	,00
01/2/2021	446,9600	0,84%	444,1100	450,5300	434,4700	12.149.666	,00
29/1/2021	443,2400	-3,03%	453,2200	456,7900	436,9900	20.910.137	,00
28/1/2021	457,0700	7,06%	421,2100	458,4100	405,4600	51.931.133	,00
27/1/2021	426,9300	-6,27%	455,5400	458,0100	424,9100	30.563.689	,00
26/1/2021	455,5100	-0,91%	462,6100	464,5200	452,9600	18.769.516	,00
25/1/2021	459,6900	-3,85%	474,7700	476,9800	450,1100	32.630.682	,00
22/1/2021	478,0900	-3,73%	488,5600	488,5600	471,8000	22.990.878	,00
21/1/2021	496,6100	-0,89%	508,3900	509,2900	493,4900	18.543.134	,00
20/1/2021	501,0900	1,73%	498,6500	506,0500	490,0000	18.441.448	,00
19/1/2021	492,5500	4,47%	477,3100	494,8100	477,3100	19.729.698	,00
18/1/2021	471,4900	-1,25%	480,0900	483,6300	470,2300	10.194.816	,00
15/1/2021	477,4600	0,29%	469,8200	480,1700	466,9300	20.197.962	,00
14/1/2021	476,1000	-1,98%	490,0700	496,9900	475,4300	16.008.152	,00
13/1/2021	485,7100	1,63%	484,1100	491,0500	477,1800	14.495.873	,00
12/1/2021	477,9000	-0,65%	479,3800	493,6400	475,3800	15.859.933	,00
11/1/2021	481,0100	-4,00%	495,9400	495,9400	473,9100	26.420.200	,00
08/1/2021	501,0700	-0,95%	513,4400	513,4400	488,9300	30.155.711	,00
07/1/2021	505,8900	-1,04%	514,0300	531,9300	501,7500	27.662.329	,00
05/1/2021	511,2000	-2,82%	516,7700	523,2100	502,8700	19.505.622	,00
04/1/2021	526,0200	1,35%	527,8900	538,4500	515,0900	25.459.598	,00
31/12/2020	518,9900	0,03%	519,1700	527,7600	515,0800	10.638.531	,00
30/12/2020	518,8600	-0,51%	523,5500	526,1200	513,9300	14.628.623	,00
29/12/2020	521,5200	-0,96%	534,7500	538,8800	521,0200	16.346.107	,00
28/12/2020	526,5900	6,55%	500,8000	526,5900	500,8000	26.179.163	,00
23/12/2020	494,2400	0,49%	502,0900	502,9200	488,8700	12.095.965	,00
22/12/2020	491,8300	2,40%	485,9500	505,5500	485,9500	18.106.212	,00
21/12/2020	480,3200	-6,39%	513,0900	513,0900	448,8100	57.421.934	,00
18/12/2020	513,1100	0,14%	512,8700	517,7700	503,9800	30.138.303	,00
17/12/2020	512,4100	-0,93%	524,1100	528,6800	505,1800	29.125.779	,00
16/12/2020	517,2300	1,43%	514,1600	535,7100	513,5500	41.542.168	,00
15/12/2020	509,9500	1,26%	504,2200	511,1000	493,2800	19.780.108	,00
14/12/2020	503,6000	2,09%	500,2500	525,2900	500,1300	37.392.345	,00
11/12/2020	493,2900	4,72%	464,0300	505,0700	455,5700	49.084.850	,00
10/12/2020	471,0700	-8,07%	506,2700	510,3100	470,4200	53.517.931	,00
09/12/2020	512,4000	3,54%	504,3700	518,6900	504,3700	58.468.665	,00
08/12/2020	494,8800	2,17%	485,9800	494,8800	477,6000	32.878.606	,00
07/12/2020	484,3500	3,00%	469,4100	493,9800	468,7400	38.345.605	,00
04/12/2020	470,2200	5,56%	448,8100	471,1900	442,6700	31.937.343	,00
03/12/2020	445,4400	0,03%	444,4100	447,3300	436,3400	26.252.980	,00
02/12/2020	445,3000	1,14%	440,9500	459,0900	437,5800	51.194.054	,00
01/12/2020	440,3000	9,94%	405,1800	451,4300	405,1800	71.573.450	,00
30/11/2020	400,4900	-0,09%	398,1200	408,5900	394,0400	36.783.616	,00
27/11/2020	400,8600	2,73%	392,6000	400,8600	388,3100	28.991.664	,00
26/11/2020	390,1900	5,47%	372,9800	391,6800	364,5500	28.857.760	,00
25/11/2020	369,9600	-2,28%	383,2300	384,1700	363,6800	27.702.661	,00
24/11/2020	378,5900	-1,18%	388,5800	392,9500	373,0400	33.567.335	,00
23/11/2020	383,1100	2,69%	379,0700	390,9600	379,0700	44.803.346	,00
20/11/2020	373,0900	0,92%	372,1300	379,7400	364,4400	20.427.124	,00
19/11/2020	369,6800	-0,08%	364,4300	369,6800	357,8300	32.381.794	,00
18/11/2020	369,9600	6,63%	349,1500	369,9600	347,9700	38.725.996	,00
17/11/2020	346,9600	-2,17%	355,3500	361,7400	341,8900	41.407.564	,00
16/11/2020	354,6600	14,72%	314,8300	362,6700	314,8300	73.742.813	,00
13/11/2020	309,1500	-1,68%	311,0000	314,5200	307,2500	20.077.981	,00
12/11/2020	314,4300	0,13%	309,6800	320,5000	307,6100	39.365.325	,00
11/11/2020	314,0200	3,31%	302,9100	317,6200	301,3400	25.463.419	,00
10/11/2020	303,9600	-1,80%	308,7000	318,2600	301,3000	50.752.692	,00
09/11/2020	309,5300	26,99%	245,5200	313,3900	245,5200	76.447.832	,00
06/11/2020	243,7500	-1,41%	247,0800	247,0900	240,6000	10.702.201	,00
05/11/2020	247,2400	-1,28%	249,8400	249,8400	237,8900	15.194.734	,00
04/11/2020	250,4400	1,68%	244,6300	256,7900	242,2500	14.869.189	,00
03/11/2020	246,3000	0,00%	240,2200	248,1300	240,0100	19.892.816	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΜΕΒΑ	6,4000	3,23 %	0,2000	16
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
ΑΒΑΞ	2,3000	1,77 %	0,0400	3.366
ΓΚΜΕΖΖ	0,4840	1,68 %	0,0080	120.827
ΜΕΝΤΙ	2,4700	1,65 %	0,0400	25
MTLN	53,0000	1,63 %	0,8500	29.358
ΕΛΛΑΚΤΩΡ	1,3560	1,50 %	0,0200	10

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-6,05 %	-0,0650	187
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	10

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	53,0000	1,63 %	0,8500	1.550.190
ΕΥΡΩΒ	3,1580	0,51 %	0,0160	548.642
ΟΛΠ	44,0500	-0,68 %	-0,3000	353.791
ΠΕΙΡ	6,8560	0,38 %	0,0260	343.951
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	0,0045	311.781
ΑΛΦΑ	3,5370	0,54 %	0,0190	306.202
ΑΤΡΑΣΤ	8,8400	0,45 %	0,0400	268.750
ΦΑΙΣ	3,3000	0,76 %	0,0250	231.463
ΦΒΜΕΖΖ	0,0629	-0,16 %	-0,0001	212.174
ΕΛΠΕ	8,2000	1,42 %	0,1150	209.208

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΥΡΩΒ	3,1580	0,51 %	174.347	548,6χιλ.
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	58.213
ΑΛΦΑ	3,5370	0,54 %	86.645	306,2χιλ.
CREDIA	1,4320	0,99 %	80.106	114,1χιλ.
ΦΑΙΣ	3,3000	0,76 %	70.505	231,5χιλ.
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	14.251
ΞΥΛΚ	0,2620	-1,87 %	54.907	14.538
ΕΚΤΕΡ	2,3200	1,31 %	54.805	126χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	0,27 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	0,23 %
ΣΠΙ	0,6420	-0,31 %	24.111	0,23 %
ΕΚΤΕΡ	2,3200	1,31 %	54.805	0,20 %
ΦΑΙΣ	3,3000	0,76 %	70.505	0,15 %
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	0,14 %
ΠΡΔ	0,5700	0,00 %	33.749	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,64 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	6,86 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,61 %
ΙΚΤΙΝ	0,4810	0,63 %	41.878	5,93 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%