Συνεχης ενημερωση

FTSE ΧΑ ΤΕΧΝΟΛΟΓΙΑ (ΔΤΧ)

3.160,04

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	1774,5700	-0,60%	1791,4900	1791,5300	1768,5900	140.223	348.335,47
04/10/2022	1785,2900	0,61%	1776,9300	1796,6900	1776,9300	193.590	561.447,21
03/10/2022	1774,4300	-0,75%	1791,2300	1791,2300	1748,4000	247.053	590.443,57
30/9/2022	1787,8300	0,40%	1777,0000	1788,2900	1769,3800	163.133	421.199,78
29/9/2022	1780,6600	-0,51%	1791,4100	1797,0000	1775,2600	144.004	453.281,52
28/9/2022	1789,7000	-0,20%	1790,9800	1793,3199	1765,5699	341.220	1.147.962,00
27/9/2022	1793,2600	-1,32%	1815,3700	1821,0800	1779,1801	274.458	890.494,87
26/9/2022	1817,1900	-1,43%	1844,7000	1845,1500	1797,2000	328.451	1.123.317,91
23/9/2022	1843,5900	-1,33%	1877,3800	1882,3600	1817,4000	374.264	992.055,61
22/9/2022	1868,4300	-0,04%	1857,4800	1877,7700	1852,5700	586.817	1.852.593,74
21/9/2022	1869,1800	-0,52%	1877,7700	1878,5400	1859,1900	294.363	733.090,42
20/9/2022	1878,8600	-0,30%	1880,3600	1910,3400	1878,8000	243.926	704.186,53
19/9/2022	1884,5700	0,79%	1869,3300	1885,6000	1856,4400	349.548	1.068.000,38
16/9/2022	1869,8600	-1,87%	1904,8800	1904,8800	1868,6400	447.606	1.415.221,19
15/9/2022	1905,4200	0,81%	1907,1100	1913,0500	1883,6899	143.945	416.512,49
14/9/2022	1890,1200	-1,20%	1914,7800	1920,3600	1880,3400	123.959	475.504,95
13/9/2022	1913,0200	0,75%	1913,3700	1927,1400	1893,8100	291.113	754.237,81
12/9/2022	1898,7200	1,28%	1876,9400	1905,1500	1876,9400	244.171	795.994,04
09/9/2022	1874,7300	1,18%	1860,4600	1885,4700	1857,9800	215.158	714.219,72
08/9/2022	1852,7800	0,60%	1841,9800	1867,1100	1840,4000	144.649	509.107,46
07/9/2022	1841,6801	-1,35%	1868,8900	1872,5500	1834,4800	154.316	505.262,55
06/9/2022	1866,7900	0,03%	1866,5400	1880,4000	1857,8000	86.500	217.020,46
05/9/2022	1866,2000	-2,08%	1898,3800	1900,5699	1855,6500	167.107	527.945,88
02/9/2022	1905,8400	0,04%	1901,4100	1916,1700	1888,1800	209.507	666.421,99
01/9/2022	1905,0700	-1,65%	1932,0600	1935,6700	1899,2000	178.720	520.027,50
31/8/2022	1937,1100	-0,33%	1937,1600	1947,1300	1921,8600	123.345	422.052,13
30/8/2022	1943,4900	-0,37%	1951,1000	1976,5500	1934,5600	197.543	586.944,89
29/8/2022	1950,6400	-2,13%	1975,1100	1975,1100	1925,7900	315.492	819.152,41
26/8/2022	1993,0200	0,90%	1975,2200	1993,0200	1969,3100	205.613	473.637,71
25/8/2022	1975,1800	0,15%	1974,7300	1993,2900	1961,3900	259.991	670.616,03
24/8/2022	1972,2500	1,24%	1951,0400	1972,2500	1920,1700	304.750	741.508,06
23/8/2022	1948,1600	-0,89%	1964,5200	1967,1900	1939,7100	201.439	534.859,71
22/8/2022	1965,5700	-0,24%	1970,4700	1970,7600	1945,1800	227.633	741.000,74
19/8/2022	1970,2600	-0,15%	1972,9600	1973,3900	1953,6100	246.660	655.624,85
18/8/2022	1973,2400	0,08%	1973,2700	1974,5300	1953,9900	201.818	497.265,35
17/8/2022	1971,6700	0,35%	1955,2100	1978,6100	1954,4600	275.966	613.328,71
16/8/2022	1964,8900	0,73%	1954,0700	1974,8800	1953,5700	309.562	677.180,35
12/8/2022	1950,5600	-1,26%	1975,6700	1984,7500	1941,1500	124.700	376.352,76
11/8/2022	1975,4300	-0,34%	1985,8500	1998,9300	1961,3600	184.161	519.239,19
10/8/2022	1982,2400	1,64%	1950,3400	1983,5300	1946,2600	264.171	841.461,07
09/8/2022	1950,3200	0,49%	1938,6000	1951,4100	1931,1000	254.653	775.662,28
08/8/2022	1940,8200	0,99%	1915,6000	1940,8200	1914,9900	218.319	707.517,12
05/8/2022	1921,8200	-1,31%	1947,4500	1957,2200	1908,6600	243.446	570.993,72
04/8/2022	1947,3300	-0,07%	1953,3200	1965,1400	1942,7900	213.784	498.669,43
03/8/2022	1948,6900	-0,02%	1945,1300	1966,0900	1936,9000	220.294	723.242,20
02/8/2022	1949,0800	0,69%	1937,2500	1956,5300	1923,3200	114.644	411.590,03
01/8/2022	1935,7800	-0,09%	1933,8200	1957,4700	1927,7500	595.534	1.453.050,09
29/7/2022	1937,5300	1,12%	1916,5500	1941,3300	1911,1801	259.605	660.311,63
28/7/2022	1916,0500	0,47%	1909,3700	1923,0200	1897,9700	336.419	792.147,15
27/7/2022	1907,1300	0,41%	1898,7200	1916,7700	1886,2500	385.533	991.071,32
26/7/2022	1899,2500	0,10%	1896,9400	1910,0800	1872,1800	202.728	540.678,63
25/7/2022	1897,2900	1,24%	1878,6500	1897,2900	1859,3900	239.434	497.767,68
22/7/2022	1874,1200	1,06%	1854,4200	1878,1000	1854,4200	218.171	544.788,21
21/7/2022	1854,3800	-0,60%	1866,3400	1883,6300	1854,3800	205.085	531.153,26
20/7/2022	1865,4900	-1,41%	1892,3800	1906,0900	1859,6700	323.155	758.970,49
19/7/2022	1892,0800	0,11%	1881,2600	1898,7500	1874,7800	348.424	710.920,48
18/7/2022	1889,9500	2,66%	1841,6800	1894,8000	1841,6800	251.379	560.331,87
15/7/2022	1840,9800	0,24%	1836,9500	1865,0200	1836,9500	122.352	307.895,64
14/7/2022	1836,6400	-1,47%	1861,0300	1872,0000	1828,2700	243.985	689.358,36
13/7/2022	1863,9700	1,48%	1837,3000	1874,9000	1827,6500	326.939	959.942,40
12/7/2022	1836,7600	0,51%	1827,0000	1841,8600	1811,5300	289.911	1.027.294,05
11/7/2022	1827,4000	-0,24%	1829,7300	1838,5400	1808,8600	431.845	846.740,11
08/7/2022	1831,8500	0,71%	1818,9600	1849,9900	1818,9600	399.468	789.553,64
07/7/2022	1818,9301	0,84%	1812,2300	1829,8101	1800,8300	255.807	505.830,71
06/7/2022	1803,7900	0,78%	1800,1500	1845,3000	1783,2100	295.179	722.485,59
05/7/2022	1789,8900	-3,80%	1869,4600	1885,0100	1783,0600	835.174	1.766.240,25
04/7/2022	1860,6500	0,56%	1855,9900	1875,9100	1843,9000	416.518	945.879,79
01/7/2022	1850,3500	0,33%	1857,5600	1883,0700	1827,8000	393.899	1.088.165,46
30/6/2022	1844,3500	1,25%	1822,8900	1854,0400	1809,6100	867.307	1.724.035,44
29/6/2022	1821,6700	1,70%	1793,9500	1821,6700	1759,9400	474.901	910.443,01
28/6/2022	1791,1800	0,11%	1784,9800	1800,9000	1749,0400	188.586	445.381,61
27/6/2022	1789,3000	-1,42%	1815,1800	1831,5100	1774,7000	201.643	529.026,82
24/6/2022	1815,0700	-0,16%	1810,2300	1827,1600	1807,0400	169.634	341.766,75
23/6/2022	1818,0600	0,24%	1809,4300	1826,6100	1801,5300	190.915	447.430,29
22/6/2022	1813,6600	-0,09%	1801,6100	1815,2100	1790,2000	244.460	590.466,78
21/6/2022	1815,3300	2,69%	1775,7700	1824,0600	1775,7700	321.655	871.219,29
20/6/2022	1767,8199	3,74%	1703,7800	1776,6899	1703,7800	412.406	1.055.175,64
17/6/2022	1704,1400	0,47%	1687,1700	1709,7000	1679,9800	600.796	1.619.753,39
16/6/2022	1696,1400	-5,48%	1778,5500	1789,8000	1688,0000	744.598	1.916.927,35
15/6/2022	1794,3900	0,31%	1792,3700	1813,5500	1765,2000	355.621	990.603,41
14/6/2022	1788,8200	-6,90%	1904,9200	1904,9200	1764,8100	752.389	1.943.944,58
10/6/2022	1921,4400	-3,05%	1985,0000	1985,0000	1900,9800	354.764	1.030.025,88
09/6/2022	1981,9400	-0,91%	2000,5100	2016,9200	1962,5100	261.319	700.528,07
08/6/2022	2000,0601	0,42%	1996,0300	2013,2600	1989,3900	360.619	767.021,19
07/6/2022	1991,7700	-0,48%	1992,8500	2008,3100	1970,6700	366.623	1.538.897,97
06/6/2022	2001,3100	-0,21%	2005,3300	2039,2000	1990,7800	265.321	1.123.324,55
03/6/2022	2005,4300	0,30%	2012,4200	2026,6600	1997,4600	324.954	1.006.615,59
02/6/2022	1999,5200	-0,67%	2012,8300	2030,8200	1997,7000	275.444	1.002.162,33
01/6/2022	2012,9700	0,10%	2011,2200	2029,6100	2005,2800	487.581	834.082,52
31/5/2022	2010,9800	-0,16%	2007,0500	2023,0900	1999,0600	239.358	749.382,79
30/5/2022	2014,2300	-0,31%	2027,0000	2033,5900	2000,9300	249.057	557.280,82
27/5/2022	2020,4399	-0,69%	2038,1300	2045,5200	2014,9000	346.254	1.108.140,78
26/5/2022	2034,5700	1,02%	2012,8600	2047,8800	2012,8600	331.532	1.054.169,23
25/5/2022	2014,0000	0,31%	2016,9000	2029,8500	1997,6400	352.074	806.738,73
24/5/2022	2007,8700	0,11%	2002,0300	2023,6100	1986,5700	255.415	514.478,98
23/5/2022	2005,6600	-0,33%	2013,7400	2024,7800	1998,4500	128.865	394.666,31
20/5/2022	2012,3199	0,47%	2013,4500	2026,3000	1999,8600	153.317	594.464,38
19/5/2022	2002,9500	-2,25%	2019,5600	2030,5700	1976,1300	260.102	766.627,71
18/5/2022	2049,0900	-0,23%	2063,8300	2074,3500	2036,8400	238.301	879.786,10
17/5/2022	2053,7500	2,35%	2006,6400	2057,8500	2002,9500	384.084	635.356,04
16/5/2022	2006,5000	2,01%	1970,7400	2014,1900	1970,2500	331.144	693.286,99
13/5/2022	1967,0000	0,44%	1966,7200	2013,0100	1943,8600	352.447	970.100,47
12/5/2022	1958,4200	-2,78%	2010,0800	2010,6000	1926,5300	344.408	841.911,82
11/5/2022	2014,3200	1,51%	1996,6200	2031,7400	1996,1400	258.990	726.417,26
10/5/2022	1984,2900	-0,43%	1992,2800	2027,7800	1933,8600	501.932	1.481.026,46
09/5/2022	1992,9200	-1,23%	2011,1899	2039,3101	1991,7000	410.624	1.266.523,94
06/5/2022	2017,8100	-2,32%	2048,4400	2048,4400	1990,9600	553.270	1.852.617,59
05/5/2022	2065,7600	-4,03%	2164,1299	2207,5701	2062,4399	580.955	1.757.638,44
04/5/2022	2152,4600	-0,06%	2169,8200	2182,1400	2144,6000	193.492	718.095,19
03/5/2022	2153,6600	-4,25%	2236,8500	2255,6700	2128,0900	534.879	1.791.925,76
29/4/2022	2249,2000	-0,34%	2263,5800	2296,6800	2244,7400	247.170	825.719,67
28/4/2022	2256,8100	1,60%	2221,4300	2291,2500	2221,4300	407.437	1.787.437,91
27/4/2022	2221,2300	-3,40%	2285,0600	2285,0600	2220,4100	283.722	996.691,52
26/4/2022	2299,5100	-1,28%	2315,7700	2345,7200	2282,0500	482.645	1.385.272,67
21/4/2022	2329,2500	0,42%	2329,3900	2345,1200	2317,5800	371.125	1.291.078,07
20/4/2022	2319,5500	0,15%	2317,7800	2331,1000	2296,9900	325.188	1.192.422,87
19/4/2022	2315,9900	-0,74%	2334,8600	2340,2700	2309,9400	344.553	1.168.175,34
14/4/2022	2333,2400	0,23%	2336,7700	2347,7200	2317,5200	185.690	760.247,43
13/4/2022	2327,9100	0,46%	2334,1200	2339,1400	2306,6100	286.729	1.024.494,40
12/4/2022	2317,3500	0,01%	2324,9500	2327,4900	2294,1300	441.316	1.382.671,56
11/4/2022	2317,1400	0,15%	2298,8500	2327,7600	2291,9400	394.090	1.096.822,10
08/4/2022	2313,7300	1,22%	2285,8500	2329,6800	2285,8500	291.821	1.253.405,84
07/4/2022	2285,7400	-0,23%	2292,3000	2298,4900	2262,1001	223.106	966.618,30
06/4/2022	2290,9000	-0,92%	2322,6700	2340,9800	2282,9300	489.063	2.083.661,45
05/4/2022	2312,1500	0,94%	2289,0400	2320,1200	2275,4200	332.230	1.100.015,70
04/4/2022	2290,5400	1,03%	2262,3100	2304,0700	2262,3100	292.300	1.196.938,15
01/4/2022	2267,2000	3,31%	2201,4500	2282,1500	2201,4500	255.132	1.057.406,33
31/3/2022	2194,4700	1,96%	2160,1700	2227,9100	2158,6700	281.378	1.197.431,34
30/3/2022	2152,3500	0,15%	2147,9500	2169,1000	2131,2300	263.739	945.622,20
29/3/2022	2149,1500	1,37%	2138,3000	2153,7400	2120,9600	420.201	1.229.172,95
28/3/2022	2120,0801	0,50%	2118,1001	2157,4199	2104,1001	282.227	1.090.204,49
24/3/2022	2109,4300	-0,29%	2118,4500	2135,9500	2080,7900	279.620	987.554,71
23/3/2022	2115,5100	-1,24%	2149,8000	2152,7400	2098,8301	296.034	793.981,63
22/3/2022	2142,0600	0,78%	2132,7000	2146,9400	2122,8900	320.441	1.061.008,00
21/3/2022	2125,4900	-0,48%	2134,5800	2147,4100	2102,5700	271.542	1.028.094,04
18/3/2022	2135,7400	0,12%	2132,7000	2146,6000	2114,8500	798.616	4.013.362,50
17/3/2022	2133,2000	-1,21%	2164,7000	2164,7000	2111,5200	476.431	1.404.887,81
16/3/2022	2159,2500	5,04%	2055,5000	2173,5000	2055,5000	620.102	1.738.231,95
15/3/2022	2055,7400	-0,88%	2070,5100	2071,2500	2037,8500	264.430	1.025.367,99
14/3/2022	2074,0300	2,04%	2050,7200	2086,1500	2046,4100	618.238	1.725.320,45
11/3/2022	2032,5300	2,46%	1989,3900	2046,4300	1989,3900	481.268	1.089.917,51
10/3/2022	1983,7200	-1,10%	2006,1300	2035,5800	1971,4500	861.668	2.021.152,53
09/3/2022	2005,7800	4,85%	1912,1500	2018,2700	1912,1500	923.582	2.572.476,35
08/3/2022	1912,9600	-4,80%	1987,7700	1990,9000	1912,8900	763.863	2.345.657,29
04/3/2022	2009,5100	-3,58%	2074,8900	2074,8900	1997,4900	494.474	1.538.343,56
03/3/2022	2084,2100	1,15%	2068,0000	2097,3300	2065,9900	325.918	995.386,93
02/3/2022	2060,4700	-0,85%	2080,5800	2080,5800	2019,3600	509.736	1.795.632,21
01/3/2022	2078,0500	0,67%	2064,6100	2081,2300	2041,9600	433.197	1.448.816,99
28/2/2022	2064,3000	-2,91%	2112,4900	2112,4900	2029,3500	1.095.136	2.374.351,16
25/2/2022	2126,0900	4,91%	2034,2800	2135,6000	2034,2800	681.384	1.891.679,65
24/2/2022	2026,6400	-6,57%	2158,6800	2158,6800	2002,5300	1.084.405	2.980.895,38
23/2/2022	2169,2200	0,15%	2170,0200	2187,1900	2160,8700	770.002	2.061.329,19
22/2/2022	2166,0200	-2,05%	2196,6700	2196,6700	2157,6500	615.966	2.560.328,97
21/2/2022	2211,4400	-0,01%	2222,3900	2247,0700	2200,1100	374.156	1.493.988,12
18/2/2022	2211,7300	-0,26%	2215,9200	2227,3000	2204,3000	333.965	1.325.589,26
17/2/2022	2217,4100	-0,14%	2220,3300	2233,4300	2205,2800	262.292	749.380,41
16/2/2022	2220,5400	1,19%	2204,4400	2233,8700	2204,4400	710.343	3.286.937,89
15/2/2022	2194,3800	1,50%	2156,0600	2205,8300	2155,9000	588.907	1.714.428,86
14/2/2022	2161,9600	-2,94%	2221,4100	2221,4100	2139,6700	670.914	2.071.662,84
11/2/2022	2227,4300	1,92%	2192,7300	2227,4300	2180,1200	640.450	1.866.082,89
10/2/2022	2185,5200	-0,46%	2197,9200	2207,8200	2181,5600	302.763	923.493,62
09/2/2022	2195,5300	0,38%	2186,3400	2200,9200	2177,9900	430.496	1.316.978,15
08/2/2022	2187,1900	-0,70%	2202,3200	2202,3200	2166,3900	468.793	1.385.116,48
07/2/2022	2202,6300	-1,02%	2231,1000	2236,7000	2202,6300	342.794	1.096.721,09
04/2/2022	2225,2900	1,00%	2204,8800	2237,8100	2204,8800	982.107	3.198.772,60
03/2/2022	2203,3300	0,08%	2200,3400	2203,3300	2183,3100	474.357	1.434.893,26
02/2/2022	2201,5100	0,02%	2208,6900	2209,5900	2189,7300	280.518	1.037.925,44
01/2/2022	2201,1600	-0,10%	2205,3400	2207,0400	2168,8800	494.647	1.909.698,26
31/1/2022	2203,2700	2,84%	2149,3200	2203,2700	2149,3200	341.518	1.644.305,56
28/1/2022	2142,4200	-0,22%	2150,2200	2157,9200	2120,9400	253.102	1.381.248,59
27/1/2022	2147,2100	0,23%	2127,1900	2147,2100	2121,7100	223.324	708.776,05
26/1/2022	2142,1900	2,11%	2106,9400	2149,0500	2106,9400	412.479	1.484.578,24
25/1/2022	2098,0200	0,87%	2080,1300	2113,8200	2080,1300	255.228	928.531,00
24/1/2022	2079,8500	-2,89%	2140,9000	2170,4500	2076,6200	585.476	1.460.474,46
21/1/2022	2141,7300	-2,00%	2183,8100	2189,1600	2131,3200	450.106	1.398.524,60
20/1/2022	2185,5300	0,32%	2178,8500	2202,8800	2175,3800	367.117	1.272.135,71
19/1/2022	2178,6100	0,72%	2155,8000	2185,9100	2146,8200	445.792	1.640.168,41
18/1/2022	2163,0500	-2,94%	2226,5300	2233,2100	2152,6800	703.356	3.282.557,25
17/1/2022	2228,6700	-0,71%	2235,3500	2258,0400	2217,0300	280.032	1.083.901,04
14/1/2022	2244,6600	-0,85%	2259,8000	2264,4200	2220,2200	524.672	2.386.785,20
13/1/2022	2263,9100	-0,31%	2275,1700	2281,3500	2260,8300	624.425	2.315.138,91
12/1/2022	2271,0300	2,46%	2225,1900	2271,0300	2221,8700	617.109	1.822.239,87
11/1/2022	2216,4400	0,24%	2215,0800	2230,1000	2206,8100	650.216	1.370.713,29
10/1/2022	2211,0600	-0,51%	2215,6700	2249,0300	2211,0600	653.022	1.691.515,82
07/1/2022	2222,3700	0,47%	2204,5600	2238,3900	2187,1400	577.102	1.292.069,84
05/1/2022	2212,0300	0,55%	2200,1700	2230,0600	2200,1700	256.554	979.250,55
04/1/2022	2200,0300	0,90%	2180,8800	2212,4800	2180,8800	330.464	1.165.577,60
03/1/2022	2180,4200	1,56%	2147,0900	2183,3000	2147,0900	351.030	989.723,79
31/12/2021	2146,8800	0,73%	2134,5400	2148,3700	2119,3200	230.519	525.914,68
30/12/2021	2131,2500	0,55%	2114,1800	2131,2500	2110,1400	375.907	629.872,18
29/12/2021	2119,5600	0,37%	2110,0500	2122,2600	2102,9600	395.199	934.876,99
28/12/2021	2111,7000	0,19%	2104,4300	2118,0800	2102,5700	251.304	1.448.696,05
27/12/2021	2107,7500	-0,25%	2103,1400	2117,9900	2092,0500	260.669	694.157,50
23/12/2021	2113,0100	0,65%	2099,3500	2113,0100	2093,8700	227.610	875.711,49
22/12/2021	2099,2800	-0,07%	2099,6400	2102,7700	2084,7400	300.363	504.597,75
21/12/2021	2100,7800	-0,04%	2101,2700	2112,2900	2093,2400	625.375	2.154.134,31
20/12/2021	2101,6300	-0,08%	2096,1600	2108,6900	2045,0700	482.782	1.301.909,23
17/12/2021	2103,2600	0,18%	2099,5300	2109,0400	2087,7400	169.462	1.015.628,65
16/12/2021	2099,4100	1,18%	2093,9800	2112,0800	2078,0100	941.817	4.354.283,26
15/12/2021	2075,0000	0,67%	2060,4700	2080,4300	2060,4700	141.212	812.581,64
14/12/2021	2061,2800	-0,01%	2058,1900	2076,4100	2040,7900	162.895	836.981,34
13/12/2021	2061,4100	0,78%	2044,4600	2085,3500	2044,4600	248.069	851.656,80
10/12/2021	2045,3800	-1,41%	2073,3400	2080,1600	2044,3300	314.905	1.004.268,69
09/12/2021	2074,6300	-0,58%	2086,8100	2099,6600	2061,9600	317.714	538.063,04
08/12/2021	2086,6400	-0,65%	2100,5100	2103,2600	2081,7300	81.081	366.472,18
07/12/2021	2100,2600	0,20%	2097,6200	2116,2500	2093,9700	149.642	643.413,16
06/12/2021	2096,0900	-1,60%	2123,0400	2151,7700	2089,0900	156.322	820.765,95
03/12/2021	2130,1000	-1,43%	2160,2700	2165,2100	2130,1000	159.562	808.261,53
02/12/2021	2161,0200	1,16%	2135,0100	2163,7700	2119,6300	239.303	1.286.064,01
01/12/2021	2136,2300	2,41%	2090,4300	2136,5000	2082,0700	266.060	876.257,32
30/11/2021	2085,8900	0,41%	2072,0000	2093,6600	2048,4300	131.226	626.791,52
29/11/2021	2077,4100	2,54%	2027,0600	2080,0900	2027,0600	215.128	1.025.900,50
26/11/2021	2025,9900	-3,85%	2102,6200	2102,6200	1998,2600	490.148	1.608.672,29
25/11/2021	2107,1100	3,16%	2054,5800	2107,7100	2054,5800	142.019	698.133,16
24/11/2021	2042,6600	0,04%	2060,3900	2076,7000	2033,7400	156.795	575.401,95
23/11/2021	2041,7500	-2,71%	2099,7700	2123,1500	2031,7100	297.658	840.531,00
22/11/2021	2098,6200	-0,79%	2117,2800	2125,2300	2081,9900	164.596	803.044,75
19/11/2021	2115,2500	0,25%	2110,3700	2132,0100	2099,9100	187.911	1.096.016,98
18/11/2021	2110,0800	-0,52%	2121,4200	2124,6300	2104,6600	105.973	400.983,12
17/11/2021	2121,1200	0,50%	2114,6900	2137,8500	2106,0600	147.052	607.212,63
16/11/2021	2110,5200	1,08%	2086,0600	2111,9500	2086,0600	760.184	2.957.042,07
15/11/2021	2087,8899	0,40%	2080,3999	2106,5801	2074,6299	344.378	756.671,85
12/11/2021	2079,6300	-1,50%	2112,4700	2121,4900	2066,7900	93.835	631.687,48
11/11/2021	2111,2900	0,99%	2090,9000	2111,8100	2073,0000	112.752	810.549,37
10/11/2021	2090,6000	0,57%	2088,3100	2090,6000	2065,6600	112.173	648.400,35
09/11/2021	2078,7500	-0,59%	2089,4600	2106,9600	2070,0400	124.572	749.816,44
08/11/2021	2091,1500	2,77%	2038,7000	2091,3200	2033,6100	279.667	1.644.094,66
05/11/2021	2034,8000	-0,38%	2042,2300	2055,8700	2019,7600	74.256	476.817,04
04/11/2021	2042,5700	1,08%	2021,3100	2045,7600	2021,3100	173.385	988.757,31
03/11/2021	2020,6700	-0,06%	2024,2400	2046,3300	2020,6700	178.204	1.007.002,29
02/11/2021	2021,9300	1,10%	1996,8800	2023,3200	1996,8800	108.438	578.622,56
01/11/2021	1999,8900	-0,13%	1995,8400	2011,5800	1984,1400	90.296	730.778,27
29/10/2021	2002,4399	-0,31%	2009,7500	2022,7300	1973,8600	193.264	1.215.578,81
27/10/2021	2008,7500	2,05%	1969,1100	2016,2800	1968,6000	312.303	1.756.121,40
26/10/2021	1968,3600	1,29%	1945,6000	1976,2900	1945,6000	218.485	1.631.813,86
25/10/2021	1943,3500	1,57%	1916,4600	1946,9900	1909,7300	117.151	529.175,68
22/10/2021	1913,2900	2,49%	1874,6801	1919,8600	1874,6801	168.640	933.762,64
21/10/2021	1866,7400	1,28%	1845,3600	1868,6700	1838,4000	118.428	741.873,79
20/10/2021	1843,1800	0,85%	1828,6600	1849,9700	1825,9100	86.314	458.938,49
19/10/2021	1827,6600	0,42%	1820,0700	1827,6600	1809,2400	50.614	365.746,96
18/10/2021	1820,0300	0,32%	1814,1400	1836,3500	1808,3100	122.423	758.434,01
15/10/2021	1814,2600	1,29%	1791,3700	1814,9800	1791,3700	84.100	430.216,09
14/10/2021	1791,2200	-0,48%	1795,4000	1808,8600	1791,2200	73.358	292.219,90
13/10/2021	1799,9000	0,27%	1792,5800	1810,0600	1775,5200	174.400	422.919,69
12/10/2021	1795,1400	-0,59%	1803,9900	1816,7500	1780,0100	59.002	352.502,64
11/10/2021	1805,7500	-0,41%	1806,3700	1828,9900	1790,4300	103.601	677.319,96
08/10/2021	1813,2200	-0,71%	1825,4600	1830,5900	1809,9100	210.661	570.899,64
07/10/2021	1826,1300	2,23%	1778,2300	1826,1300	1778,2300	587.608	1.103.945,71
06/10/2021	1786,3200	-2,47%	1819,3400	1829,1400	1785,8100	118.567	543.956,96
05/10/2021	1831,5200	0,91%	1818,4200	1834,1200	1813,3700	81.614	587.728,79
04/10/2021	1814,9500	1,19%	1795,9700	1832,2500	1795,9700	301.852	2.815.518,62
01/10/2021	1793,6600	1,14%	1768,2200	1796,8500	1762,7000	215.551	1.088.348,65
30/9/2021	1773,3600	-0,83%	1800,4600	1807,8600	1769,5400	137.716	477.144,27
29/9/2021	1788,2300	-0,21%	1786,7800	1797,4000	1749,7500	245.921	1.203.042,29
28/9/2021	1791,9500	-1,87%	1835,2000	1844,1600	1791,9500	169.327	840.972,35
27/9/2021	1826,1700	0,16%	1829,3900	1855,0600	1826,1700	82.430	580.334,12
24/9/2021	1823,2600	0,54%	1823,2900	1828,0500	1793,7600	141.731	852.266,51
23/9/2021	1813,5300	0,02%	1813,8300	1872,7200	1797,1000	268.097	1.280.119,39
22/9/2021	1813,1600	4,09%	1744,3300	1816,0900	1744,3300	158.034	1.238.097,00
21/9/2021	1741,8800	-0,18%	1748,3700	1765,4400	1728,8200	216.046	1.836.408,60
20/9/2021	1745,1000	-1,76%	1759,9800	1759,9800	1713,3300	276.823	1.076.023,75
17/9/2021	1776,4100	0,86%	1763,6600	1783,1900	1745,6800	159.059	673.818,67
16/9/2021	1761,3100	0,29%	1759,4900	1765,6600	1754,2300	174.817	492.434,08
15/9/2021	1756,2400	-0,19%	1763,0900	1768,3400	1740,5000	210.348	1.060.900,87
14/9/2021	1759,6200	1,12%	1743,6200	1759,6200	1735,7000	166.664	958.192,52
13/9/2021	1740,1000	-0,92%	1757,0000	1769,2400	1715,7000	175.916	735.329,18
10/9/2021	1756,2900	-0,24%	1761,0100	1784,9100	1749,7100	229.052	1.054.409,53
09/9/2021	1760,5100	0,01%	1767,3100	1788,5500	1733,2700	388.371	860.246,87
08/9/2021	1760,2700	-0,80%	1774,0000	1774,0000	1731,3800	475.273	931.906,78
07/9/2021	1774,5300	1,34%	1755,1100	1774,5300	1750,4700	3.027.046	2.105.157,88
06/9/2021	1751,0900	0,88%	1738,2400	1761,4500	1737,5500	4.269.288	14.182.842,68
03/9/2021	1735,7700	0,06%	1734,2400	1754,4500	1722,0900	120.565	558.552,24
02/9/2021	1734,7000	-0,87%	1750,1700	1754,1300	1725,1000	143.837	622.482,01
01/9/2021	1749,8800	0,49%	1742,8100	1761,4900	1739,2500	188.635	805.761,35
31/8/2021	1741,4200	-0,51%	1752,6600	1768,2400	1729,9100	145.377	630.546,70
30/8/2021	1750,3400	0,30%	1736,8400	1761,6400	1736,8400	251.952	811.444,67
27/8/2021	1745,0500	0,62%	1736,1200	1751,4400	1726,4700	194.991	744.422,42
26/8/2021	1734,3600	0,57%	1729,4600	1749,0000	1722,1700	376.734	1.478.826,26
25/8/2021	1724,4900	2,37%	1689,9300	1724,4900	1684,1400	255.604	800.914,87
24/8/2021	1684,5500	0,61%	1679,7000	1692,8000	1670,2300	208.835	770.946,90
23/8/2021	1674,3300	1,92%	1643,5300	1680,2200	1643,5300	294.258	1.013.777,58
20/8/2021	1642,8400	1,86%	1613,1500	1645,2900	1613,1500	188.447	425.599,35
19/8/2021	1612,8900	-1,48%	1621,0500	1630,6500	1585,9500	285.516	839.549,07
18/8/2021	1637,1400	-0,56%	1647,9700	1655,8400	1630,5000	290.452	483.239,50
17/8/2021	1646,3600	0,81%	1634,7000	1646,3600	1619,6700	190.865	402.651,11
16/8/2021	1633,0700	0,19%	1628,4700	1643,7200	1624,9200	228.651	533.862,10
13/8/2021	1630,0200	-0,13%	1648,6400	1648,6400	1629,7900	383.340	387.405,02
12/8/2021	1632,1600	0,15%	1629,9900	1646,5300	1624,4000	322.578	319.471,27
11/8/2021	1629,6400	-0,74%	1641,6000	1653,6400	1623,2800	311.902	478.354,00
10/8/2021	1641,8600	0,00%	1632,7200	1657,4600	1632,7200	160.146	539.825,00
09/8/2021	1641,9200	0,16%	1637,3600	1652,2800	1636,1600	120.954	480.112,61
06/8/2021	1639,2300	-0,28%	1640,6600	1640,6600	1616,0800	82.098	417.065,67
05/8/2021	1643,8900	2,06%	1612,0200	1644,8400	1609,5200	177.851	660.319,00
04/8/2021	1610,7800	-0,52%	1620,5100	1633,7300	1610,7800	113.993	535.438,90
03/8/2021	1619,2700	-0,07%	1621,5200	1635,3900	1606,6000	105.339	567.048,30
02/8/2021	1620,3600	-0,16%	1623,1300	1625,8700	1612,2300	116.257	508.555,15
30/7/2021	1622,9800	-0,01%	1629,3500	1631,5600	1605,8500	65.076	313.465,90
29/7/2021	1623,1000	0,37%	1618,1700	1632,1900	1613,1300	339.098	1.305.498,35
28/7/2021	1617,1800	0,23%	1616,2100	1632,1600	1605,3100	185.076	1.259.992,19
27/7/2021	1613,5200	0,00%	1574,4100	1621,9400	1571,0400	197.131	1.031.510,08

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΚΥΡΙΟ	2,3200	9,43 %	0,2000	65.574
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	200
ΜΟΝΤΑ	4,9900	4,83 %	0,2300	1.519
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.698
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.617
ΜΠΕΛΑ	31,2200	3,04 %	0,9200	115.371
AEM	6,1650	2,75 %	0,1650	267.349
ΑΒΑΞ	2,3100	2,67 %	0,0600	137.233
DIMAND	9,9800	2,46 %	0,2400	22.752

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,9800	-4,85 %	-0,0500	2
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.723
ΑΚΡΙΤ	1,0400	-4,15 %	-0,0450	6.220
ΦΟΥΝΤΛ	0,7740	-3,25 %	-0,0260	1.675
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΞΥΛΚ	0,2600	-2,62 %	-0,0070	54.387
ΒΙΟΣΚ	2,7000	-2,53 %	-0,0700	25.665
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	13.378
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.290
ΟΛΥΜΠ	2,5300	-2,32 %	-0,0600	5.755

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0150	-1,80 %	-0,2200	14.231.976
ΠΕΙΡ	6,7800	-0,91 %	-0,0620	13.597.997
ΑΛΦΑ	3,5110	-0,20 %	-0,0070	11.782.014
ΕΥΡΩΒ	3,1520	-1,01 %	-0,0320	10.863.710
MTLN	52,1500	-1,88 %	-1,0000	7.627.623
ΟΠΑΠ	18,9800	1,12 %	0,2100	4.353.988
BOCHGR	7,4600	1,08 %	0,0800	4.015.700
ΜΠΕΛΑ	31,2200	3,04 %	0,9200	3.553.472
ΟΤΕ	16,2700	-0,12 %	-0,0200	3.453.011
ΕΛΠΕ	8,1500	-1,57 %	-0,1300	2.972.218

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1520	-1,01 %	3.436.150	10,86εκ.
ΑΛΦΑ	3,5110	-0,20 %	3.381.796	11,78εκ.
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	194,8χιλ.
ΙΝΛΟΤ	1,2060	0,50 %	2.376.642	2,89εκ.
ΠΕΙΡ	6,7800	-0,91 %	2.016.582	13,60εκ.
ΕΤΕ	12,0150	-1,80 %	1.182.735	14,23εκ.
ΑΔΜΗΕ	3,1600	-2,02 %	706.514	2,23εκ.
ΚΑΙΡΟΜΕΖ	0,4250	1,67 %	672.747	289,3χιλ.
BOCHGR	7,4600	1,08 %	537.733	4,02εκ.
CREDIA	1,4200	-2,07 %	521.927	749,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.938	0,99 %
ΚΥΡΙΟ	2,3200	9,43 %	65.574	0,86 %
EIS	1,2800	-0,78 %	86.679	0,57 %
ΤΖΚΑ	1,4600	-0,34 %	16.599	0,54 %
AEM	6,1650	2,75 %	267.349	0,46 %
ΙΝΛΟΤ	1,2060	0,50 %	2.376.642	0,39 %
ΝΑΥΠ	1,2050	-1,23 %	35.904	0,31 %
ΑΔΜΗΕ	3,1600	-2,02 %	706.514	0,30 %
ΕΧΑΕ	7,0200	0,43 %	173.133	0,29 %
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3200	9,43 %	65.574	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.698	11,67 %
ΜΟΝΤΑ	4,9900	4,83 %	1.519	10,29 %
ΝΤΟΠΛΕΡ	0,6500	0,00 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΠΡΔ	0,5600	-1,75 %	26.199	7,02 %
ΜΙΓ	4,2400	-2,08 %	28.412	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.617	6,50 %
ΠΑΙΡ	1,0100	-4,72 %	3.723	6,13 %
ΙΚΤΙΝ	0,4810	0,63 %	30.872	5,96 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%