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
26/7/2021	1571,5000	2,89%	1546,1500	1572,8700	1545,0100	549.246	2.199.053,57
23/7/2021	1527,3400	2,17%	1495,1300	1527,6800	1492,7700	83.883	479.567,03
22/7/2021	1494,8500	2,13%	1463,9700	1504,1000	1463,9700	99.879	459.555,52
21/7/2021	1463,7300	2,66%	1429,2500	1505,0000	1429,2500	220.275	1.151.401,96
20/7/2021	1425,7500	0,40%	1413,0500	1436,0300	1412,5600	105.977	547.099,61
19/7/2021	1420,0200	-2,68%	1457,7800	1457,7800	1416,1100	228.984	826.896,37
16/7/2021	1459,1300	1,01%	1445,4900	1465,4200	1444,3100	84.940	437.063,55
15/7/2021	1444,4900	-0,08%	1447,0900	1451,2100	1432,3400	55.640	326.182,89
14/7/2021	1445,5900	0,50%	1437,6800	1445,5900	1420,2100	114.794	296.608,33
13/7/2021	1438,4500	2,02%	1411,4200	1438,5500	1405,8400	91.571	173.186,64
12/7/2021	1409,9300	-1,16%	1425,9700	1435,0600	1409,9300	61.263	201.083,95
09/7/2021	1426,5000	1,54%	1395,5200	1430,2400	1392,1600	115.963	285.913,70
08/7/2021	1404,9100	-1,62%	1430,1400	1430,1400	1384,3600	152.635	543.638,80
07/7/2021	1428,0400	-0,73%	1437,8700	1454,1700	1427,7900	89.436	273.495,62
06/7/2021	1438,5800	-0,70%	1448,8700	1448,8700	1425,7400	121.732	400.497,60
05/7/2021	1448,7300	-0,61%	1457,6600	1458,8300	1422,8200	126.121	513.484,92
02/7/2021	1457,5700	-0,19%	1456,3300	1467,5100	1443,7400	59.481	408.651,08
01/7/2021	1460,3300	-0,14%	1462,7200	1471,7300	1451,5100	600.214	2.219.852,50
30/6/2021	1462,4500	0,02%	1462,1000	1473,0500	1448,3500	101.682	577.744,70
29/6/2021	1462,1500	-1,42%	1481,3100	1499,3800	1452,6000	258.266	530.939,70
28/6/2021	1483,2100	-0,71%	1498,5900	1500,4900	1465,1100	163.534	701.314,80
25/6/2021	1493,8600	2,11%	1458,9400	1493,8600	1457,3300	219.518	,00
24/6/2021	1463,0100	-0,44%	1469,3900	1481,7100	1463,0100	188.610	,00
23/6/2021	1469,4800	0,58%	1460,4400	1469,4800	1439,1600	350.706	,00
22/6/2021	1461,0000	0,19%	1460,9300	1469,8000	1437,8500	375.335	,00
18/6/2021	1458,2500	0,32%	1455,8900	1467,9100	1450,8500	732.725	,00
17/6/2021	1453,5900	0,01%	1454,9400	1465,0100	1447,5500	150.232	,00
16/6/2021	1453,5000	-0,86%	1464,2100	1469,5200	1440,0500	156.047	,00
15/6/2021	1466,0500	1,05%	1448,3000	1466,3400	1445,8800	133.963	,00
14/6/2021	1450,8600	0,48%	1441,6300	1460,9400	1434,4500	197.325	,00
11/6/2021	1443,9300	0,05%	1445,2600	1454,6500	1437,2600	108.562	,00
10/6/2021	1443,2200	1,73%	1426,0600	1444,5600	1414,0500	149.664	,00
09/6/2021	1418,6300	0,50%	1417,8900	1426,0400	1407,5500	146.032	,00
08/6/2021	1411,5200	-0,62%	1422,0100	1432,1300	1407,9500	137.180	,00
07/6/2021	1420,3200	-0,75%	1430,8500	1441,4400	1413,2900	139.474	,00
04/6/2021	1431,1000	0,21%	1427,7900	1434,3400	1417,2600	679.211	,00
03/6/2021	1428,0900	0,66%	1419,3400	1437,9500	1418,0400	870.415	,00
02/6/2021	1418,7600	0,63%	1411,5300	1422,5900	1409,5100	477.933	,00
01/6/2021	1409,8300	-0,12%	1411,5800	1415,1900	1402,3300	88.414	,00
31/5/2021	1411,4800	-0,36%	1406,6400	1423,9600	1404,4500	84.736	,00
28/5/2021	1416,6500	1,88%	1388,8300	1441,4900	1388,8300	110.835	,00
27/5/2021	1390,5300	3,23%	1347,3300	1411,2900	1347,3300	125.771	,00
26/5/2021	1347,0300	-0,43%	1354,7300	1364,5200	1343,2500	99.616	,00
25/5/2021	1352,8900	1,99%	1327,2500	1358,5400	1324,6600	289.861	,00
24/5/2021	1326,5200	1,54%	1306,5700	1328,0200	1306,5700	150.987	,00
21/5/2021	1306,3700	-1,72%	1329,8300	1332,7200	1295,7400	176.805	,00
20/5/2021	1329,2500	1,45%	1310,6000	1334,7100	1305,5600	103.565	,00
19/5/2021	1310,2600	-3,88%	1363,2900	1363,2900	1304,3100	286.111	,00
18/5/2021	1363,1900	3,66%	1316,7200	1367,9700	1315,0100	228.637	,00
17/5/2021	1315,0700	0,26%	1309,5000	1329,7600	1299,8300	195.911	,00
14/5/2021	1311,7200	-0,25%	1314,1200	1333,7900	1302,5700	205.809	,00
13/5/2021	1314,9500	-1,02%	1327,1900	1327,1900	1302,6700	178.537	,00
12/5/2021	1328,4900	-0,83%	1339,8500	1352,2200	1325,8900	259.129	,00
11/5/2021	1339,6500	-0,28%	1344,0700	1344,0700	1323,5000	287.512	,00
10/5/2021	1343,4500	0,30%	1342,0800	1352,9800	1340,9600	282.998	,00
07/5/2021	1339,4700	1,75%	1317,4200	1357,3300	1311,1600	305.188	,00
06/5/2021	1316,4000	0,79%	1307,7800	1320,7900	1305,2500	330.551	,00
05/5/2021	1306,0700	4,87%	1247,3500	1306,0700	1247,3500	409.518	,00
29/4/2021	1245,4400	1,34%	1229,2300	1248,6500	1225,1200	169.400	,00
28/4/2021	1228,9400	1,07%	1217,5100	1228,9400	1214,2300	183.088	,00
27/4/2021	1215,9100	-0,14%	1211,2800	1230,1000	1208,8500	161.397	,00
26/4/2021	1217,6000	0,56%	1211,1300	1228,3600	1209,0800	141.312	,00
23/4/2021	1210,7900	0,04%	1210,5800	1218,1100	1196,5600	203.227	,00
22/4/2021	1210,2900	1,46%	1182,1100	1210,3200	1182,1100	110.153	,00
21/4/2021	1192,9100	0,61%	1188,8300	1195,3700	1179,9100	111.972	,00
20/4/2021	1185,6900	0,39%	1181,7900	1196,5300	1179,4100	98.794	,00
19/4/2021	1181,1100	-0,76%	1190,6000	1193,7900	1177,0700	96.574	,00
16/4/2021	1190,2100	0,22%	1189,2000	1192,9500	1180,0800	94.467	,00
15/4/2021	1187,5600	0,31%	1185,9300	1192,4500	1177,5000	102.974	,00
14/4/2021	1183,8900	1,12%	1171,3600	1183,8900	1170,1900	93.328	,00
13/4/2021	1170,7800	-0,31%	1174,5200	1189,5900	1163,1100	144.537	,00
12/4/2021	1174,3800	-0,42%	1186,7600	1188,7400	1173,9700	125.129	,00
09/4/2021	1179,3300	1,59%	1166,2300	1186,6100	1161,7000	162.296	,00
08/4/2021	1160,9200	-0,57%	1167,7000	1185,4300	1160,9200	188.312	,00
07/4/2021	1167,5500	3,95%	1123,5300	1167,5500	1123,5300	189.304	,00
06/4/2021	1123,1800	-2,88%	1156,7600	1171,3500	1119,1500	175.497	,00
01/4/2021	1156,5100	-0,43%	1159,7200	1170,3600	1150,7500	177.490	,00
31/3/2021	1161,5600	-0,12%	1163,0100	1164,0300	1142,7700	253.757	,00
30/3/2021	1162,9100	-0,34%	1167,2900	1173,2200	1155,2200	110.544	,00
29/3/2021	1166,8800	0,02%	1168,5400	1180,2500	1164,5900	298.719	,00
26/3/2021	1166,6400	1,20%	1153,7700	1169,0800	1151,7300	410.263	,00
24/3/2021	1152,8400	2,84%	1121,4100	1154,2100	1121,4100	507.020	,00
23/3/2021	1121,0000	-0,28%	1118,0600	1128,9900	1113,6400	135.160	,00
22/3/2021	1124,1000	-0,33%	1128,2200	1133,9200	1115,3200	51.491	,00
19/3/2021	1127,8700	-0,13%	1129,2000	1138,3300	1111,9400	70.096	,00
18/3/2021	1129,3100	-0,68%	1137,4500	1142,0700	1118,2200	57.800	,00
17/3/2021	1136,9900	-0,95%	1148,2200	1152,5700	1134,8500	79.747	,00
16/3/2021	1147,8700	1,82%	1135,8400	1149,6600	1122,5100	398.138	,00
12/3/2021	1127,3000	-0,65%	1133,6000	1141,5600	1127,3000	132.881	,00
11/3/2021	1134,7000	0,50%	1129,2200	1140,6900	1125,6000	79.722	,00
10/3/2021	1129,0700	-0,34%	1133,0300	1142,1200	1112,2600	105.015	,00
09/3/2021	1132,8800	1,14%	1120,2300	1140,6700	1114,0700	138.300	,00
08/3/2021	1120,1300	0,60%	1114,0200	1126,5100	1108,3500	67.113	,00
05/3/2021	1113,4000	-0,02%	1114,8100	1117,6600	1107,0500	96.333	,00
04/3/2021	1113,6600	0,25%	1109,9300	1119,0600	1105,5700	54.058	,00
03/3/2021	1110,9000	-0,76%	1119,4100	1132,3800	1109,4100	84.214	,00
02/3/2021	1119,3600	1,19%	1107,2200	1126,9700	1106,0300	63.469	,00
01/3/2021	1106,2000	-0,38%	1110,5400	1126,3700	1102,6700	86.917	,00
26/2/2021	1110,4400	-0,20%	1108,3900	1112,5600	1091,4300	124.718	,00
25/2/2021	1112,7100	0,93%	1102,5000	1114,9800	1100,3600	42.873	,00
24/2/2021	1102,4500	0,32%	1103,2400	1108,0600	1091,4400	34.763	,00
23/2/2021	1098,9200	-1,88%	1119,7200	1125,2700	1098,9200	45.228	,00
22/2/2021	1120,0100	0,48%	1115,9900	1120,5900	1101,0600	85.061	,00
19/2/2021	1114,6300	0,30%	1111,6700	1120,9300	1106,4700	36.730	,00
18/2/2021	1111,3200	-0,01%	1111,7100	1124,2600	1100,2800	54.816	,00
17/2/2021	1111,4100	-1,20%	1127,7900	1127,7900	1101,4500	68.162	,00
16/2/2021	1124,9300	0,07%	1124,7400	1128,1100	1115,4200	47.531	,00
15/2/2021	1124,1600	3,67%	1087,4300	1128,4000	1086,0600	120.597	,00
12/2/2021	1084,4000	1,22%	1072,3600	1084,5500	1067,6700	59.623	,00
11/2/2021	1071,3400	0,68%	1064,2900	1075,9000	1061,2700	63.666	,00
10/2/2021	1064,0900	1,23%	1048,2700	1064,3000	1047,2100	57.954	,00
09/2/2021	1051,1500	-1,18%	1064,1100	1068,2400	1048,7900	99.375	,00
08/2/2021	1063,6700	-0,61%	1073,0300	1074,6800	1061,8500	85.454	,00
05/2/2021	1070,1500	0,49%	1072,0900	1082,7100	1057,6900	40.618	,00
04/2/2021	1064,9000	-0,88%	1070,0400	1074,9100	1060,8900	39.958	,00
03/2/2021	1074,3600	-0,17%	1076,4600	1082,1800	1071,3800	49.417	,00
02/2/2021	1076,1700	1,21%	1063,7700	1084,5600	1063,7700	75.715	,00
01/2/2021	1063,3400	0,30%	1070,7100	1076,0400	1058,4400	94.012	,00
29/1/2021	1060,1200	-0,44%	1062,1200	1072,5400	1060,1200	57.408	,00
28/1/2021	1064,8400	0,90%	1053,2600	1068,5800	1043,0000	90.037	,00
27/1/2021	1055,3000	-2,91%	1087,0900	1100,0200	1055,3000	77.175	,00
26/1/2021	1086,8900	0,84%	1078,2000	1090,8900	1075,3600	55.041	,00
25/1/2021	1077,8500	-1,52%	1094,7800	1111,7900	1067,2300	91.363	,00
22/1/2021	1094,4800	-1,52%	1110,2700	1110,2700	1082,0400	128.991	,00
21/1/2021	1111,3800	1,49%	1098,1100	1126,4200	1098,1100	105.250	,00
20/1/2021	1095,1100	-0,40%	1099,1700	1108,0100	1090,6700	67.280	,00
19/1/2021	1099,4600	0,90%	1089,8000	1109,8900	1087,7000	118.970	,00
18/1/2021	1089,6900	-0,44%	1079,2100	1102,2800	1077,3700	101.077	,00
15/1/2021	1094,5600	0,36%	1090,6000	1098,3400	1067,9600	493.986	,00
14/1/2021	1090,6100	-3,31%	1123,6100	1129,7300	1083,6500	485.323	,00
13/1/2021	1127,9200	0,09%	1127,2500	1134,4300	1104,2800	162.967	,00
12/1/2021	1126,9600	0,30%	1124,6300	1134,6700	1108,1300	216.491	,00
11/1/2021	1123,6100	-1,01%	1146,6600	1147,3400	1113,9700	140.775	,00
08/1/2021	1135,0300	-1,96%	1156,2400	1157,9800	1120,6200	272.871	,00
07/1/2021	1157,6800	2,96%	1128,5000	1167,7500	1126,3300	438.892	,00
05/1/2021	1124,4200	0,47%	1119,6000	1138,7300	1116,9000	215.826	,00
04/1/2021	1119,2000	2,46%	1092,5900	1131,9200	1092,5900	755.214	,00
31/12/2020	1092,3400	1,28%	1078,0800	1092,4700	1068,4200	237.947	,00
30/12/2020	1078,5400	3,50%	1045,0700	1078,5400	1042,2500	324.783	,00
29/12/2020	1042,0400	1,61%	1023,5500	1042,0400	1014,7400	403.085	,00
28/12/2020	1025,5300	2,91%	994,9500	1026,1500	994,8900	380.574	,00
23/12/2020	996,5500	-0,43%	1001,4600	1002,0100	981,6600	298.470	,00
22/12/2020	1000,8800	1,27%	1004,2900	1004,8800	990,8100	64.657	,00
21/12/2020	988,3500	-1,60%	1011,4600	1014,0000	976,9300	139.788	,00
18/12/2020	1004,4700	2,13%	983,5500	1005,4900	977,7800	196.205	,00
17/12/2020	983,4900	-0,39%	988,0600	995,5800	975,5800	68.391	,00
16/12/2020	987,3300	-0,67%	994,1400	1005,5500	982,2300	258.844	,00
15/12/2020	993,9600	0,11%	992,4900	999,4500	979,6100	62.296	,00
14/12/2020	992,8600	3,65%	960,4500	1004,2800	960,4500	131.750	,00
11/12/2020	957,8900	4,33%	918,3700	972,9700	916,6700	102.739	,00
10/12/2020	918,1200	-0,26%	919,0000	919,1400	904,6800	149.048	,00
09/12/2020	920,4900	1,83%	899,9000	920,8100	899,9000	114.559	,00
08/12/2020	903,9300	-2,07%	922,1400	930,0600	888,0400	73.107	,00
07/12/2020	922,9900	0,83%	926,1100	930,4100	920,3600	88.781	,00
04/12/2020	915,3800	-1,81%	932,3500	932,3500	907,9600	105.974	,00
03/12/2020	932,2900	1,16%	923,1300	932,2900	912,8100	104.924	,00
02/12/2020	921,6400	-0,82%	929,6600	930,8800	916,0000	149.002	,00
01/12/2020	929,2900	2,58%	906,7500	935,4900	905,9000	314.752	,00
30/11/2020	905,9000	0,69%	899,7200	907,1000	895,1300	98.056	,00
27/11/2020	899,6600	0,83%	892,4100	905,7500	891,2300	225.174	,00
26/11/2020	892,2900	1,81%	876,6600	893,9400	876,6600	73.977	,00
25/11/2020	876,4000	1,43%	864,8000	878,1700	863,9400	53.468	,00
24/11/2020	864,0400	-0,43%	868,0100	878,1900	863,2200	80.360	,00
23/11/2020	867,7600	-0,18%	870,3200	886,5000	859,6700	98.498	,00
20/11/2020	869,3100	-1,42%	882,1700	884,2400	868,8300	155.339	,00
19/11/2020	881,7900	-2,11%	900,8800	900,8800	875,2800	69.932	,00
18/11/2020	900,8200	2,95%	872,6000	901,8800	871,2600	104.645	,00
17/11/2020	875,0300	0,70%	869,4700	885,1600	862,8100	93.230	,00
16/11/2020	868,9700	1,45%	860,8100	884,4500	860,8100	182.308	,00
13/11/2020	856,5500	0,31%	855,8500	857,6400	845,4000	115.318	,00
12/11/2020	853,9300	-1,23%	862,4300	867,7700	853,9300	102.925	,00
11/11/2020	864,5600	0,28%	861,9200	866,0400	848,5600	178.234	,00
10/11/2020	862,1300	-0,31%	864,8700	870,8700	849,6400	77.359	,00
09/11/2020	864,8100	9,51%	790,9700	864,8100	790,9700	154.227	,00
06/11/2020	789,6900	-0,72%	796,0900	804,3000	789,6900	55.506	,00
05/11/2020	795,4500	2,15%	774,7300	797,7700	771,8200	63.599	,00
04/11/2020	778,6900	0,36%	776,6500	786,0500	775,5500	284.899	,00
03/11/2020	775,8700	-0,30%	778,3700	792,9800	775,5800	72.606	,00
02/11/2020	778,2400	0,53%	774,4600	787,8700	773,3500	34.812	,00
30/10/2020	774,1400	-0,97%	782,4100	786,4300	764,8300	81.691	,00
29/10/2020	781,7400	-3,15%	804,4700	804,4700	760,5600	184.602	,00
27/10/2020	807,1600	1,73%	793,5500	808,0800	793,1800	29.054	,00
26/10/2020	793,4200	-1,80%	811,1200	811,1200	790,7200	51.552	,00
23/10/2020	807,9500	-0,03%	801,4800	816,6900	801,4800	42.100	,00
22/10/2020	808,1800	-0,08%	807,9400	814,0000	799,7900	53.307	,00
21/10/2020	808,7900	-1,38%	820,1600	820,1600	801,3800	79.400	,00
20/10/2020	820,0900	-0,59%	825,4300	826,8900	814,1400	64.604	,00
19/10/2020	824,9800	-0,07%	826,2200	838,4400	820,0000	34.624	,00
16/10/2020	825,5900	0,91%	818,4400	825,5900	812,6300	67.655	,00
15/10/2020	818,1600	-0,48%	822,7200	822,8600	807,8500	90.186	,00
14/10/2020	822,1300	0,23%	824,2600	827,6600	814,3100	106.361	,00
13/10/2020	820,2400	-0,06%	821,2900	827,4700	816,7400	52.220	,00
12/10/2020	820,7500	-1,01%	830,0800	832,5800	817,7000	108.292	,00
09/10/2020	829,1300	0,43%	825,9700	833,6000	821,9000	87.557	,00
08/10/2020	825,6000	1,21%	814,5000	826,9000	814,3100	854.494	,00
07/10/2020	815,7200	-0,30%	817,8500	821,1400	814,0600	113.449	,00
06/10/2020	818,1500	0,22%	819,0300	822,0600	811,8800	38.208	,00
05/10/2020	816,3400	0,07%	816,0300	822,5100	809,7100	52.110	,00
02/10/2020	815,7400	-0,16%	817,5100	833,7600	804,1600	58.324	,00
01/10/2020	817,0700	-1,75%	838,6300	838,6300	811,7500	64.774	,00
30/9/2020	831,6100	-0,27%	834,0300	844,7500	825,4300	80.498	,00
29/9/2020	833,8900	0,43%	830,4100	833,9700	817,6000	43.771	,00
28/9/2020	830,2800	2,50%	811,0300	830,2800	811,0300	76.590	,00
25/9/2020	810,0100	1,85%	795,7900	811,2700	793,2200	93.520	,00
24/9/2020	795,2800	-0,51%	797,0500	799,0200	785,8500	22.209	,00
23/9/2020	799,3900	0,80%	793,9200	804,9600	791,6300	54.005	,00
22/9/2020	793,0300	-0,16%	794,5200	806,5900	791,9500	58.405	,00
21/9/2020	794,3000	-1,90%	813,8100	813,8100	786,4600	61.028	,00
18/9/2020	809,6800	0,12%	809,0900	818,4700	805,4100	86.618	,00
17/9/2020	808,7100	-1,59%	822,5900	826,8500	808,7100	123.131	,00
16/9/2020	821,7900	0,60%	819,4000	833,3900	810,9300	53.266	,00
15/9/2020	816,8700	0,00%	817,2900	829,3200	816,4400	84.215	,00
14/9/2020	816,8400	3,69%	787,8700	821,8700	787,8700	78.293	,00
11/9/2020	787,8000	0,11%	787,7800	790,8000	778,4700	46.000	,00
10/9/2020	786,9000	1,03%	779,7300	793,0900	775,2300	67.734	,00
09/9/2020	778,9100	0,24%	777,8500	782,6900	770,1800	40.390	,00
08/9/2020	777,0200	0,07%	784,5200	795,1300	768,5900	47.811	,00
07/9/2020	776,4700	1,50%	765,8600	787,0900	765,1600	63.865	,00
04/9/2020	765,0100	-1,35%	766,5600	782,5900	764,7800	29.767	,00
03/9/2020	775,4900	0,12%	789,3100	791,1400	765,6500	52.428	,00
02/9/2020	774,5500	-1,25%	794,9400	802,1000	774,5500	74.209	,00
01/9/2020	784,3400	0,79%	778,6000	784,3400	775,8600	31.399	,00
31/8/2020	778,1700	1,93%	764,2000	784,2200	764,2000	21.532	,00
28/8/2020	763,4400	-1,92%	783,7400	786,4800	763,3800	28.541	,00
27/8/2020	778,3700	0,68%	773,2600	780,4200	753,7600	41.235	,00
26/8/2020	773,1100	0,58%	769,3000	779,4700	768,1300	26.621	,00
25/8/2020	768,6500	-0,58%	775,2700	777,9800	764,7300	28.910	,00
24/8/2020	773,1400	0,34%	770,6900	786,7300	767,5100	55.449	,00
21/8/2020	770,5400	-1,27%	781,0000	792,6500	770,5400	57.323	,00
20/8/2020	780,4300	0,68%	773,6500	782,1800	769,7800	22.526	,00
19/8/2020	775,1400	0,35%	772,6500	782,9900	766,1500	53.416	,00
18/8/2020	772,4300	-0,30%	775,0200	776,6000	768,3100	53.529	,00
17/8/2020	774,7700	0,65%	757,9900	779,7100	757,5600	71.961	,00
14/8/2020	769,7400	0,58%	766,3300	773,0300	762,9200	56.195	,00
13/8/2020	765,3200	0,38%	762,5400	772,5600	762,5400	45.351	,00
12/8/2020	762,4100	1,44%	752,0200	764,5500	752,0200	27.688	,00
11/8/2020	751,5900	0,13%	750,6800	762,0800	747,8300	31.290	,00
10/8/2020	750,6100	-4,66%	780,5900	780,5900	742,0700	38.086	,00
07/8/2020	787,3000	0,57%	772,3100	787,4500	768,9100	36.325	,00
06/8/2020	782,8500	-0,55%	787,3000	791,5400	776,5100	53.540	,00
05/8/2020	787,1800	3,04%	764,1300	787,1800	764,1300	79.494	,00
04/8/2020	763,9400	2,23%	748,1600	765,8400	746,0900	71.414	,00
03/8/2020	747,3000	1,18%	733,6200	748,9400	733,2900	53.476	,00
31/7/2020	738,6100	3,27%	705,6700	741,5100	705,6700	77.535	,00
30/7/2020	715,2400	-0,49%	718,8100	718,8100	710,5400	42.216	,00
29/7/2020	718,7400	0,63%	721,1700	724,0500	713,1400	50.355	,00
28/7/2020	714,2100	-0,59%	718,7900	721,9900	713,8600	75.000	,00
27/7/2020	718,4800	-0,54%	723,8500	729,3400	712,6700	69.510	,00
24/7/2020	722,3600	-0,41%	725,0800	725,0800	708,8900	39.425	,00
23/7/2020	725,3700	0,37%	722,2400	726,7100	712,2100	17.698	,00
22/7/2020	722,6700	0,15%	723,7200	735,1400	711,4500	94.589	,00
21/7/2020	721,5900	-2,79%	741,0500	747,8500	713,6200	165.274	,00
20/7/2020	742,3300	1,81%	737,0700	742,3300	728,0400	65.121	,00
17/7/2020	729,1200	0,49%	725,6100	735,6200	724,4500	27.159	,00
16/7/2020	725,5400	-0,43%	726,0400	732,5800	719,7000	29.950	,00
15/7/2020	728,6900	1,15%	723,9700	737,9900	723,9700	35.395	,00
14/7/2020	720,3900	-2,13%	738,7500	740,8300	708,0700	34.099	,00
13/7/2020	736,1000	-0,09%	737,1300	748,1900	725,3400	50.819	,00
10/7/2020	736,7500	-1,12%	748,0200	749,5300	725,7000	37.682	,00
09/7/2020	745,0600	0,34%	743,1600	752,1700	729,9500	39.526	,00
08/7/2020	742,5300	-0,58%	746,5600	751,2600	730,2500	59.693	,00
07/7/2020	746,8700	-0,69%	752,2700	752,2700	732,3400	19.631	,00
06/7/2020	752,0800	1,59%	739,8500	752,5700	735,6900	50.004	,00
03/7/2020	740,3400	-1,05%	747,8000	749,4900	732,1000	30.393	,00
02/7/2020	748,2200	1,51%	737,4400	750,1400	737,0100	95.587	,00
01/7/2020	737,0600	0,94%	730,7200	741,2800	725,1900	53.725	,00
30/6/2020	730,1600	-1,82%	743,9800	747,9500	725,6100	93.895	,00
29/6/2020	743,6600	0,26%	744,7900	754,5100	731,6500	74.772	,00
26/6/2020	741,7000	-2,14%	758,1600	759,3500	735,5200	46.794	,00
25/6/2020	757,9100	0,14%	757,0500	766,5000	746,1500	36.361	,00
24/6/2020	756,8600	-1,07%	773,0100	773,4000	752,2300	31.679	,00
23/6/2020	765,0600	0,19%	764,1200	774,3700	758,8500	104.190	,00
22/6/2020	763,6300	-0,60%	772,2200	775,7100	760,2400	22.291	,00
19/6/2020	768,2500	1,35%	759,2000	773,9000	750,1100	122.310	,00
18/6/2020	757,9900	-1,02%	765,5900	767,6900	753,1700	86.126	,00
17/6/2020	765,7900	1,10%	758,0500	779,3700	756,6100	154.988	,00
16/6/2020	757,4400	2,16%	742,8200	762,1200	742,8200	110.130	,00
15/6/2020	741,4100	-0,98%	744,8600	744,8600	733,5100	54.383	,00
12/6/2020	748,7500	-0,04%	750,9600	754,7400	738,8200	96.419	,00
11/6/2020	749,0800	-0,26%	740,5400	749,0800	731,0700	94.774	,00
10/6/2020	751,0200	-3,16%	783,1600	786,9900	742,3700	168.947	,00
09/6/2020	775,5500	-0,08%	776,1000	784,3000	767,7900	168.646	,00
05/6/2020	776,1600	1,35%	767,0200	781,5300	766,9600	182.740	,00
04/6/2020	765,8100	1,81%	754,2100	767,9100	745,3600	132.689	,00
03/6/2020	752,1700	0,70%	750,9700	754,7800	742,0300	198.314	,00
02/6/2020	746,9300	0,96%	741,4100	752,1500	738,6000	158.320	,00
01/6/2020	739,8000	-1,08%	746,8600	756,7200	737,9400	63.909	,00
29/5/2020	747,9100	-0,48%	751,3200	752,7400	742,3700	78.588	,00
28/5/2020	751,5300	-0,54%	760,6100	769,2700	748,9500	143.335	,00
27/5/2020	755,6100	-0,12%	740,7100	760,1400	739,3100	272.063	,00
26/5/2020	756,5300	1,83%	745,3600	760,0800	745,3600	69.657	,00
25/5/2020	742,9300	-0,56%	748,6200	755,7300	742,9300	128.945	,00
22/5/2020	747,1200	-0,75%	752,1800	754,8400	742,9200	110.448	,00
21/5/2020	752,7800	1,20%	747,4600	755,3800	745,7400	48.019	,00
20/5/2020	743,8200	0,58%	743,3100	748,6300	740,2200	84.835	,00
19/5/2020	739,5300	-0,52%	748,1400	751,3100	736,1800	91.323	,00
18/5/2020	743,4200	1,45%	733,9800	749,3800	733,9800	105.642	,00
15/5/2020	732,7700	1,85%	720,6800	740,5600	720,6800	155.814	,00
14/5/2020	719,4700	-2,82%	742,1100	742,1100	715,3800	142.800	,00
13/5/2020	740,3500	0,00%	755,7400	756,9500	737,8400	63.953	182.682,13

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	6,1750	2,92 %	0,1750	266.711
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	6,7760	-0,96 %	-0,0660	13.555.409
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	6,7760	-0,96 %	2.010.299	13,56εκ.
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	749,3χιλ.

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	6,1750	2,92 %	266.711	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.%