Συνεχης ενημερωση

FTSE ΧΑ ΥΓΕΙΑ (ΔΥΓ)

517,68

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
15/12/2023	517,6800	-0,45%	522,9100	526,2000	509,2700	608.845	498.568,06
14/12/2023	520,0100	4,16%	500,3300	522,5000	499,2300	770.879	630.928,79
13/12/2023	499,2300	2,88%	491,8400	499,2300	490,4700	770.474	592.696,91
12/12/2023	485,2700	-1,84%	493,2900	494,5900	482,0400	344.902	272.402,61
11/12/2023	494,3800	3,14%	493,5500	497,6700	490,0000	358.573	275.105,19
08/12/2023	479,3200	-1,81%	492,5200	498,6100	479,3200	843.893	650.831,75
07/12/2023	488,1400	6,06%	461,3600	492,5200	461,3600	3.361.814	2.539.144,49
06/12/2023	460,2600	-0,71%	471,9200	472,7800	455,9400	374.576	287.005,18
05/12/2023	463,5500	-0,25%	463,6100	465,9200	456,2100	220.259	172.687,90
04/12/2023	464,7000	1,25%	460,0500	470,1200	458,3400	415.347	315.240,06
01/12/2023	458,9600	-1,63%	475,3200	476,0900	458,4900	353.826	263.553,06
30/11/2023	466,5600	0,15%	470,2600	479,7000	465,7400	1.156.604	878.172,06
29/11/2023	465,8800	4,22%	452,4800	468,9000	446,2600	787.128	576.814,60
28/11/2023	447,0000	-1,17%	453,3000	456,5900	443,4500	136.101	95.101,19
27/11/2023	452,2700	-0,23%	457,6800	458,7200	448,1600	72.562	75.172,67
24/11/2023	453,3000	-0,20%	455,0200	455,0200	443,3600	115.866	85.047,22
23/11/2023	454,1900	1,07%	451,0500	457,8900	445,5800	171.335	125.576,53
22/11/2023	449,4000	3,08%	433,7700	454,6700	433,6500	458.301	318.096,06
21/11/2023	435,9600	-2,64%	451,0500	452,3000	435,9600	140.826	109.190,91
20/11/2023	447,7700	-0,62%	449,7500	456,8000	446,2600	110.122	85.266,58
17/11/2023	450,5800	1,95%	440,8700	454,2200	437,5900	277.408	205.644,96
16/11/2023	441,9700	0,24%	436,5500	444,9000	435,9900	26.961	30.029,56
15/11/2023	440,9300	-1,09%	442,5000	451,2600	438,5900	44.425	42.523,61
14/11/2023	445,7900	3,32%	431,6700	449,6900	429,6600	94.902	111.711,01
13/11/2023	431,4600	-1,41%	437,2100	442,6200	428,2400	81.362	62.458,41
10/11/2023	437,6200	-1,80%	446,2600	449,5400	430,9600	100.899	83.546,85
09/11/2023	445,6400	-2,32%	458,4200	463,1600	444,5400	301.963	208.652,65
08/11/2023	456,2300	0,12%	456,8000	462,1800	452,1200	320.210	246.968,07
07/11/2023	455,7000	4,16%	442,9800	456,0500	442,9800	253.200	252.153,93
06/11/2023	437,5100	0,10%	441,4700	444,9000	437,5100	148.962	118.614,95
03/11/2023	437,0900	-1,96%	450,2300	450,8500	434,9000	35.453	26.767,97
02/11/2023	445,8500	1,56%	445,5600	449,9400	433,2500	141.843	117.212,94
01/11/2023	438,9900	1,15%	439,4600	441,5900	428,9300	117.792	85.713,47
31/10/2023	433,9900	6,97%	411,2000	445,1400	411,2000	295.845	206.946,66
30/10/2023	405,7200	3,06%	401,3400	405,7200	394,7700	142.609	97.068,06
27/10/2023	393,6800	-0,55%	396,7000	399,9800	388,4100	118.668	75.017,82
26/10/2023	395,8700	-1,78%	401,9600	401,9600	390,3900	143.537	91.434,66
25/10/2023	403,0600	1,03%	401,1400	403,0600	393,9500	106.795	79.357,22
24/10/2023	398,9500	1,55%	394,7100	400,0400	385,8700	46.510	42.547,19
23/10/2023	392,8500	-0,18%	394,7100	404,5700	384,9200	98.935	69.417,15
19/10/2023	393,5600	0,51%	392,6700	393,5600	383,9100	28.220	22.225,44
18/10/2023	391,5800	0,18%	389,8000	400,7500	387,2600	72.234	46.980,16
17/10/2023	390,8900	-0,98%	394,1200	410,6900	389,5900	188.234	125.607,43
16/10/2023	394,7400	-0,58%	388,7000	398,0300	384,9500	87.945	90.578,32
13/10/2023	397,0500	-0,54%	400,4600	400,4600	386,4900	165.488	186.139,15
12/10/2023	399,2100	0,43%	399,6900	415,3100	397,2900	243.846	233.906,84
11/10/2023	397,5000	0,40%	403,5900	408,1800	397,5000	90.213	68.439,02
10/10/2023	395,9300	2,77%	392,9100	407,0300	391,7600	246.382	194.348,02
09/10/2023	385,2500	-6,44%	408,4500	408,4500	380,6000	563.872	380.790,24
06/10/2023	411,7600	-3,78%	418,8000	431,0000	409,8400	215.951	156.755,39
05/10/2023	427,9200	-1,38%	433,0700	433,0700	423,5400	340.160	244.884,51
04/10/2023	433,8900	0,20%	430,8200	433,8900	423,6800	98.130	71.782,67
03/10/2023	433,0100	-1,33%	443,2100	443,2100	423,5600	169.641	117.523,23
02/10/2023	438,8300	0,44%	442,3900	443,2100	437,7400	63.911	43.990,55
29/9/2023	436,9100	0,30%	434,5100	436,9100	431,3500	79.864	67.944,72
28/9/2023	435,6100	1,29%	431,3200	444,4600	428,0000	215.554	156.962,52
27/9/2023	430,0700	-0,15%	439,4600	442,2100	423,3600	76.722	56.206,95
26/9/2023	430,7000	-0,33%	423,3800	437,0000	423,3800	49.696	43.778,24
25/9/2023	432,1400	-4,64%	456,0500	458,2400	432,1400	339.980	240.793,32
22/9/2023	453,1600	4,16%	432,3800	459,4600	432,3800	673.172	483.114,97
21/9/2023	435,0800	2,40%	423,6200	435,0800	413,3000	269.910	199.282,75
20/9/2023	424,8700	-2,58%	434,2500	442,4100	424,8700	257.173	182.117,71
19/9/2023	436,1100	-2,85%	443,4500	448,3000	433,4500	138.184	111.505,36
18/9/2023	448,9200	-0,73%	453,4500	456,4100	437,6200	75.803	67.938,57
15/9/2023	452,2100	2,52%	452,0600	455,1700	448,2400	50.875	49.139,40
14/9/2023	441,1100	0,65%	443,8300	452,5900	439,3600	81.451	75.074,06
13/9/2023	438,2400	-1,87%	442,6800	446,6100	432,6500	302.958	207.544,39
12/9/2023	446,6100	-1,39%	447,4400	452,3000	439,3000	83.468	66.296,62
11/9/2023	452,9200	-0,82%	457,7700	459,2200	441,9700	103.233	87.756,16
08/9/2023	456,6800	4,25%	435,7800	457,5600	432,7100	191.576	173.427,15
07/9/2023	438,0600	-5,08%	462,3200	462,3200	434,0700	238.201	237.357,65
06/9/2023	461,5000	-0,71%	466,0200	466,1400	456,2900	48.446	59.767,77
05/9/2023	464,7800	4,86%	449,3300	471,4100	440,8400	315.219	262.051,87
04/9/2023	443,2300	-2,78%	456,3100	456,3100	441,5800	137.424	123.612,39
01/9/2023	455,9000	-2,44%	467,0800	473,4500	455,9000	153.822	179.395,46
31/8/2023	467,2900	-1,33%	469,2100	469,4800	460,7200	142.760	134.184,05
30/8/2023	473,5900	0,46%	472,4400	480,1000	467,2900	88.949	80.267,26
29/8/2023	471,4000	-1,43%	470,5800	480,7900	470,5800	54.666	77.008,63
28/8/2023	478,2400	-0,04%	480,1000	484,5400	469,0100	227.673	232.644,63
25/8/2023	478,4500	1,85%	476,3500	478,4500	466,6100	171.725	176.595,52
24/8/2023	469,7800	-1,16%	476,5500	476,7600	469,1500	38.746	82.517,24
23/8/2023	475,3100	-0,06%	477,6500	481,9100	469,8400	190.208	628.200,32
22/8/2023	475,5800	0,13%	478,2700	486,2000	466,5500	503.920	944.588,60
21/8/2023	474,9800	3,00%	462,4000	478,6800	460,4500	185.879	199.378,67
18/8/2023	461,1600	-3,12%	477,1100	477,2600	459,7700	154.577	217.887,53
17/8/2023	476,0200	0,17%	467,5300	478,7700	464,0300	166.632	251.040,30
16/8/2023	475,1900	3,91%	451,8100	476,8800	449,0000	251.801	411.037,91
14/8/2023	457,2900	-1,72%	463,4500	465,5800	443,9400	247.585	353.043,24
11/8/2023	465,3100	-2,95%	476,1700	478,7700	463,3300	245.983	282.678,87
10/8/2023	479,4500	0,13%	483,2100	489,2500	473,7700	102.734	118.362,41
09/8/2023	478,8300	-2,11%	487,7100	497,8600	476,0800	197.735	325.088,40
08/8/2023	489,1600	-0,89%	494,9900	496,0200	481,3500	197.742	499.392,19
07/8/2023	493,5400	0,85%	496,1200	497,5600	477,2900	198.624	335.568,96
04/8/2023	489,4000	-1,27%	494,6100	504,8800	481,1100	176.699	218.448,46
03/8/2023	495,7000	5,07%	472,6200	495,7000	471,7900	221.513	336.746,91
02/8/2023	471,7900	-3,16%	472,9200	477,3300	451,4900	586.461	550.529,81
01/8/2023	487,1600	-1,72%	497,8700	499,1100	475,5800	348.553	356.328,30
31/7/2023	495,6800	1,07%	495,8900	498,0800	481,5100	180.885	213.501,17
28/7/2023	490,4100	-0,22%	487,1300	502,4000	478,2200	299.307	243.367,72
27/7/2023	491,5100	3,56%	475,7000	491,7200	475,7000	688.792	568.222,51
26/7/2023	474,6100	5,51%	453,1200	477,2100	453,1200	537.254	393.021,03
25/7/2023	449,8400	-0,01%	457,5600	457,5600	446,8200	317.832	275.487,40
24/7/2023	449,9000	-2,33%	458,3600	465,4400	449,6900	192.517	137.642,47
21/7/2023	460,6400	-1,22%	467,4200	470,7000	458,6600	138.196	109.834,56
20/7/2023	466,3200	-0,07%	468,8400	472,2700	456,5300	193.492	158.017,74
19/7/2023	466,6500	0,35%	470,5000	473,7800	462,2100	346.160	258.120,88
18/7/2023	465,0200	0,15%	461,0600	468,7200	455,0200	508.365	376.970,13
17/7/2023	464,3400	3,46%	449,0100	474,2000	446,8200	804.962	576.040,98
14/7/2023	448,8000	-0,59%	452,9200	457,3000	435,9300	230.795	161.294,34
13/7/2023	451,4700	1,15%	451,8200	452,9200	441,9700	205.550	140.887,58
12/7/2023	446,3500	-0,59%	446,8200	450,1100	441,3500	182.258	125.117,01
11/7/2023	449,0100	2,41%	446,3500	449,0100	435,9900	376.183	260.296,64
10/7/2023	438,4500	2,12%	430,4600	451,8800	430,4600	644.257	438.317,72
07/7/2023	429,3600	-1,15%	432,1700	445,3100	429,3600	573.059	383.526,13
06/7/2023	434,3600	1,98%	429,2100	452,9400	425,9300	1.411.193	936.942,94
05/7/2023	425,9300	2,08%	419,4400	435,8700	417,2500	342.008	221.494,13
04/7/2023	417,2500	2,97%	404,1100	417,6700	403,0200	185.722	117.579,77
03/7/2023	405,2100	-0,22%	413,7600	414,3800	404,1100	210.596	129.387,97
30/6/2023	406,1000	-1,52%	413,4700	416,1600	404,5000	151.607	96.868,53
29/6/2023	412,3700	1,51%	417,1700	419,4400	410,6600	188.022	122.680,00
28/6/2023	406,2200	-2,39%	422,7300	430,3900	406,2200	440.623	278.709,73
27/6/2023	416,1600	6,51%	387,4200	417,2500	387,4200	316.519	191.384,00
26/6/2023	390,7100	-5,51%	414,5900	421,1000	390,7100	444.547	263.559,10
23/6/2023	413,5000	1,50%	408,4900	418,7000	401,9200	224.372	138.492,25
22/6/2023	407,4000	-2,95%	418,6800	418,9700	407,4000	174.849	108.805,12
21/6/2023	419,7700	-0,42%	424,5100	435,4600	416,2200	672.483	442.425,18
20/6/2023	421,5500	5,57%	401,5100	426,2800	393,5800	424.905	275.632,56
19/6/2023	399,3200	-2,30%	412,5500	422,7900	399,3200	765.784	478.610,59
16/6/2023	408,7000	0,28%	412,1000	413,2300	407,5700	515	1.856,66
15/6/2023	407,5700	1,41%	407,5700	409,8300	403,0400	785	2.826,06
14/6/2023	401,9100	-1,39%	408,7000	410,9700	396,2500	3.267	11.664,75
13/6/2023	407,5700	-0,83%	407,5700	410,9700	401,9100	1.470	5.271,45
12/6/2023	410,9700	1,68%	400,7800	412,1000	400,7800	1.136	4.121,80
09/6/2023	404,1700	-1,65%	418,8900	418,8900	404,1700	4.503	16.227,65
08/6/2023	410,9700	-3,20%	408,7000	410,9700	407,5700	3.517	12.747,17
07/6/2023	424,5500	1,35%	434,7400	434,7400	407,5700	17	62,75
06/6/2023	418,8900	2,78%	397,3800	423,4200	397,3800	13.985	50.760,65
02/6/2023	407,5700	-1,64%	407,5700	407,5700	407,5700	1.983	7.154,52
01/6/2023	414,3600	1,67%	414,3600	414,3600	414,3600	3	10,98
31/5/2023	407,5700	-0,83%	407,5700	413,2300	407,5700	3.960	14.256,19
30/5/2023	410,9700	-0,55%	418,8900	418,8900	401,9100	838	3.004,88
29/5/2023	413,2300	1,67%	407,5700	415,4900	407,5700	3.372	12.185,35
26/5/2023	406,4400	0,00%	395,1200	412,1000	395,1200	1.362	4.800,97
25/5/2023	406,4400	0,00%	407,5700	413,2300	396,2500	2.915	10.407,40
24/5/2023	406,4400	1,99%	409,8300	409,8300	396,2500	1.505	5.273,22
23/5/2023	398,5100	-0,28%	400,7800	407,5700	398,5100	1.141	4.018,75
22/5/2023	399,6400	-0,28%	410,9700	412,1000	397,3800	2.777	9.893,47
19/5/2023	400,7800	1,43%	401,9100	401,9100	400,7800	2.388	8.453,53
18/5/2023	395,1200	-0,29%	404,1700	404,1700	395,1200	2.503	8.755,74
17/5/2023	396,2500	0,00%	395,1200	396,2500	395,1200	2.534	8.868,96
16/5/2023	396,2500	-1,96%	405,3100	408,7000	393,9800	494	1.732,04
15/5/2023	404,1700	2,00%	404,1700	404,1700	396,2500	1.068	3.742,08
12/5/2023	396,2500	0,00%	392,8500	406,4400	391,7200	1.630	5.706,11
11/5/2023	396,2500	-0,57%	407,5700	407,5700	396,2500	35	123,25
10/5/2023	398,5100	-3,03%	407,5700	410,9700	398,5100	2.318	8.251,12
09/5/2023	410,9700	0,56%	414,3600	414,3600	410,9700	82	298,62
08/5/2023	408,7000	-2,96%	409,8300	409,8300	407,5700	896	3.236,09
05/5/2023	421,1600	2,20%	423,4200	423,4200	421,1600	718	2.613,78
04/5/2023	412,1000	-2,67%	426,8200	426,8200	407,5700	811	2.955,40
28/4/2023	423,4200	1,08%	423,4200	423,4200	423,4200	10	37,40
24/4/2023	418,8900	-1,86%	418,8900	418,8900	416,6300	1.710	6.326,80
21/4/2023	426,8200	0,27%	414,3600	426,8200	414,3600	1.707	6.282,39
20/4/2023	425,6800	3,87%	408,7000	425,6800	408,7000	1.596	5.885,01
19/4/2023	409,8300	-1,63%	408,7000	409,8300	408,7000	550	1.988,97
18/4/2023	416,6300	-2,39%	403,0400	418,8900	403,0400	3.163	11.630,22
13/4/2023	426,8200	4,43%	409,8300	426,8200	407,5700	1.025	3.699,25
12/4/2023	408,7000	-0,83%	427,9500	427,9500	408,7000	2.600	9.771,90
11/4/2023	412,1000	-2,15%	427,9500	427,9500	406,4400	754	2.740,66
04/4/2023	421,1600	3,33%	421,1600	421,1600	421,1600	5	18,60
03/4/2023	407,5700	1,12%	406,4400	417,7600	406,4400	1.593	5.784,06
31/3/2023	403,0400	-0,28%	403,0400	403,0400	403,0400	150	534,05
30/3/2023	404,1700	0,28%	404,1700	404,1700	404,1700	500	1.785,35
29/3/2023	403,0400	-2,20%	413,2300	422,2900	398,5100	1.181	4.185,41
28/3/2023	412,1000	-5,94%	397,3800	412,1000	397,3800	157	552,78
27/3/2023	438,1400	5,16%	439,2700	439,2700	438,1400	397	1.537,76
24/3/2023	416,6300	1,66%	398,5100	416,6300	396,2500	363	1.272,40
22/3/2023	409,8300	3,13%	407,5700	412,1000	407,5700	1.000	3.624,15
21/3/2023	397,3800	0,29%	397,3800	397,3800	397,3800	200	702,20
20/3/2023	396,2500	-5,15%	396,2500	406,4400	396,2500	1.520	5.322,19
16/3/2023	417,7600	3,36%	425,6800	425,6800	400,7800	1.589	5.629,73
15/3/2023	404,1700	-5,56%	404,1700	427,9500	404,1700	160	571,83
14/3/2023	427,9500	2,72%	396,2500	427,9500	396,2500	9	32,62
13/3/2023	416,6300	-2,90%	404,1700	417,7600	401,9100	607	2.186,01
10/3/2023	429,0800	2,71%	429,0800	429,0800	429,0800	5	18,95
09/3/2023	417,7600	-2,89%	414,3600	417,7600	413,2300	2.064	7.534,66
08/3/2023	430,2100	4,97%	418,8900	438,1400	401,9100	2.599	9.365,61
07/3/2023	409,8300	-4,23%	418,8900	427,9500	409,8300	902	3.323,21
06/3/2023	427,9500	-0,53%	416,6300	429,0800	414,3600	809	2.984,06
02/3/2023	430,2100	-1,04%	423,4200	440,4000	418,8900	1.717	6.405,54
01/3/2023	434,7400	-4,00%	441,5300	441,5300	430,2100	1.448	5.518,02
28/2/2023	452,8500	0,00%	467,5700	467,5700	452,8500	4.033	16.142,41
24/2/2023	452,8500	0,00%	467,5700	467,5700	452,8500	1.284	5.136,18
23/2/2023	452,8500	-3,62%	452,8500	467,5700	452,8500	12.943	52.676,10
22/2/2023	469,8400	3,75%	469,8400	469,8400	469,8400	5	20,75
21/2/2023	452,8500	0,50%	452,8500	452,8500	452,8500	8	32,00
20/2/2023	450,5900	-0,50%	444,9300	452,8500	444,9300	641	2.554,20
17/2/2023	452,8500	1,01%	441,5300	452,8500	441,5300	1.353	5.327,00
16/2/2023	448,3300	-0,25%	452,8500	463,0400	444,9300	1.956	7.725,52
15/2/2023	449,4600	7,01%	425,6800	451,7200	425,6800	7.097	27.659,20
14/2/2023	420,0200	0,54%	418,8900	420,0200	417,7600	2.727	10.095,36
13/2/2023	417,7600	1,65%	418,8900	424,5500	417,7600	4.634	17.100,95
10/2/2023	410,9700	-1,89%	412,1000	417,7600	409,8300	1.922	7.022,74
09/2/2023	418,8900	0,00%	421,1600	421,1600	408,7000	4.095	15.045,44
08/2/2023	418,8900	0,00%	416,6300	418,8900	414,3600	908	3.353,34
07/2/2023	418,8900	2,49%	407,5700	418,8900	407,5700	1.333	4.813,53
06/2/2023	408,7000	-3,48%	410,9700	423,4200	407,5700	3.405	12.297,02
03/2/2023	423,4200	-0,27%	437,0000	437,0000	412,1000	1.152	4.283,91
02/2/2023	424,5500	1,90%	427,9500	437,0000	421,1600	856	3.268,91
01/2/2023	416,6300	3,66%	399,6400	425,6800	399,6400	11.952	43.381,25
31/1/2023	401,9100	1,72%	392,8500	404,1700	392,8500	1.639	5.740,01
30/1/2023	395,1200	-2,79%	401,9100	403,0400	390,5900	2.038	7.112,42
27/1/2023	406,4400	-0,28%	396,2500	407,5700	396,2500	2.922	10.332,70
26/1/2023	407,5700	-2,70%	421,1600	421,1600	407,5700	1.142	4.135,26
25/1/2023	418,8900	2,21%	418,8900	418,8900	418,8900	500	1.850,00
24/1/2023	409,8300	-0,28%	417,7600	422,2900	409,8300	1.365	4.992,93
23/1/2023	410,9700	-1,89%	424,5500	424,5500	407,5700	2.375	8.591,87
20/1/2023	418,8900	1,37%	418,8900	418,8900	418,8900	5	18,50
19/1/2023	413,2300	-2,15%	424,5500	424,5500	390,5900	554	2.043,20
17/1/2023	422,2900	0,27%	422,2900	422,2900	422,2900	50	186,50
16/1/2023	421,1600	0,54%	421,1600	421,1600	421,1600	5	18,60
12/1/2023	418,8900	0,00%	421,1600	421,1600	418,8900	2.788	10.315,66
11/1/2023	418,8900	-0,81%	424,5500	427,9500	417,7600	3.014	11.206,61
10/1/2023	422,2900	-0,53%	434,7400	434,7400	418,8900	1.915	7.128,88
09/1/2023	424,5500	1,35%	423,4200	430,2100	410,9700	5.145	19.048,37
05/1/2023	418,8900	0,27%	423,4200	432,4800	416,6300	1.169	4.315,65
04/1/2023	417,7600	-0,27%	410,9700	418,8900	405,3100	2.235	8.102,59
03/1/2023	418,8900	0,27%	429,0800	429,0800	412,1000	559	2.044,49
02/1/2023	417,7600	-0,27%	424,5500	424,5500	409,8300	469	1.708,20
29/12/2022	418,8900	1,37%	407,5700	418,8900	407,5700	255	918,30
28/12/2022	413,2300	-1,35%	427,9500	427,9500	407,5700	519	1.870,55
27/12/2022	418,8900	1,09%	427,9500	427,9500	409,8300	1.300	4.784,16
23/12/2022	414,3600	0,27%	414,3600	418,8900	414,3600	1.370	5.017,00
22/12/2022	413,2300	10,60%	407,5700	423,4200	401,9100	34.717	125.259,82
21/12/2022	373,6100	-0,30%	362,2800	383,7900	362,2800	5.468	18.078,79
20/12/2022	374,7400	-1,78%	379,2700	383,7900	370,2100	6.625	21.959,84
19/12/2022	381,5300	5,97%	352,0900	387,1900	352,0900	4.994	16.179,93
16/12/2022	360,0200	1,27%	347,5700	362,2800	347,5700	14.523	45.188,23
15/12/2022	355,4900	0,32%	357,7600	362,2800	352,0900	4.446	13.927,11
14/12/2022	354,3600	3,30%	339,6400	358,8900	339,6400	11.365	35.157,81
13/12/2022	343,0400	-0,98%	343,0400	346,4300	341,9100	1.930	5.863,89
12/12/2022	346,4300	0,66%	348,7000	350,9600	340,7700	3.300	10.075,16
09/12/2022	344,1700	-0,65%	343,0400	346,4300	343,0400	1.817	5.515,34
08/12/2022	346,4300	0,00%	349,8300	349,8300	343,0400	2.976	9.051,55
07/12/2022	346,4300	1,32%	339,6400	346,4300	339,6400	560	1.689,60
06/12/2022	341,9100	-2,26%	341,9100	343,0400	341,9100	800	2.416,10
05/12/2022	349,8300	0,98%	349,8300	349,8300	346,4300	1.008	3.084,72
02/12/2022	346,4300	-0,33%	348,7000	348,7000	341,9100	4.763	14.455,13
01/12/2022	347,5700	-0,32%	347,5700	347,5700	347,5700	900	2.764,00
30/11/2022	348,7000	0,00%	349,8300	349,8300	347,5700	1.501	4.621,09
29/11/2022	348,7000	0,33%	344,1700	348,7000	343,0400	822	2.503,24
28/11/2022	347,5700	-0,65%	353,2300	353,2300	340,7700	2.328	7.060,54
25/11/2022	349,8300	0,32%	347,5700	350,9600	347,5700	2.962	9.128,68
24/11/2022	348,7000	0,66%	348,7000	348,7000	339,6400	5.207	15.778,16
23/11/2022	346,4300	0,00%	345,3000	346,4300	343,0400	3.480	10.596,00
22/11/2022	346,4300	0,00%	349,8300	349,8300	343,0400	3.755	11.484,18
21/11/2022	346,4300	0,33%	349,8300	349,8300	341,9100	4.400	13.425,62
18/11/2022	345,3000	-0,33%	345,3000	350,9600	339,6400	16.690	50.330,88
17/11/2022	346,4300	0,33%	349,8300	349,8300	339,6400	2.201	6.613,29
16/11/2022	345,3000	-0,33%	352,0900	352,0900	344,1700	3.263	9.952,95
15/11/2022	346,4300	0,33%	353,2300	353,2300	346,4300	746	2.282,88
14/11/2022	345,3000	0,00%	353,2300	353,2300	344,1700	543	1.658,83
11/11/2022	345,3000	0,33%	354,3600	354,3600	343,0400	13.886	42.306,55
10/11/2022	344,1700	-0,98%	352,0900	352,0900	340,7700	1.668	5.105,27
09/11/2022	347,5700	0,00%	341,9100	348,7000	341,9100	359	1.102,52
08/11/2022	347,5700	0,33%	340,7700	348,7000	338,5100	2.413	7.360,01
07/11/2022	346,4300	-0,33%	354,3600	354,3600	340,7700	1.648	4.997,17
04/11/2022	347,5700	0,00%	352,0900	352,0900	347,5700	1.280	3.929,80
02/11/2022	347,5700	0,33%	343,0400	350,9600	339,6400	812	2.477,79
01/11/2022	346,4300	0,00%	345,3000	350,9600	344,1700	325	994,80
31/10/2022	346,4300	-0,33%	353,2300	353,2300	346,4300	1.265	3.897,30
27/10/2022	347,5700	-0,32%	343,0400	350,9600	343,0400	1.111	3.412,40
26/10/2022	348,7000	-0,64%	348,7000	350,9600	348,7000	191	588,62
25/10/2022	350,9600	0,00%	353,2300	353,2300	346,4300	1.192	3.684,27
24/10/2022	350,9600	-0,64%	355,4900	355,4900	346,4300	2.141	6.648,82
21/10/2022	353,2300	4,00%	340,7700	353,2300	339,6400	7.927	24.099,69
20/10/2022	339,6400	-2,60%	339,6400	345,3000	338,5100	1.514	4.542,10
18/10/2022	348,7000	-0,64%	348,7000	348,7000	348,7000	100	308,00
17/10/2022	350,9600	-0,96%	348,7000	352,0900	348,7000	835	2.544,52
14/10/2022	354,3600	7,19%	346,4300	354,3600	346,4300	80	247,24
13/10/2022	330,5800	-4,58%	333,9800	344,1700	330,5800	1.193	3.567,82
11/10/2022	346,4300	-0,97%	350,9600	350,9600	335,1100	292	879,52
10/10/2022	349,8300	1,64%	349,8300	349,8300	349,8300	78	241,02
07/10/2022	344,1700	1,33%	337,3800	344,1700	337,3800	493	1.469,32
06/10/2022	339,6400	-0,66%	338,5100	347,5700	331,7200	933	2.792,89
05/10/2022	341,9100	2,03%	346,4300	346,4300	341,9100	240	731,75
04/10/2022	335,1100	-4,21%	356,6200	356,6200	333,9800	1.693	5.025,18
03/10/2022	349,8300	-0,96%	336,2400	349,8300	336,2400	356	1.101,54
30/9/2022	353,2300	4,70%	345,3000	353,2300	339,6400	225	677,05
29/9/2022	337,3800	0,00%	340,7700	340,7700	337,3800	505	1.504,48
28/9/2022	337,3800	-2,61%	344,1700	344,1700	321,5300	666	1.919,24
27/9/2022	346,4300	2,34%	349,8300	349,8300	339,6400	2.201	,00
26/9/2022	338,5100	-1,97%	327,1900	345,3000	327,1900	423	1.244,99
22/9/2022	345,3000	1,67%	329,4500	345,3000	329,4500	55	160,70
21/9/2022	339,6400	-2,28%	339,6400	339,6400	339,6400	205	615,00
16/9/2022	347,5700	-0,65%	356,6200	356,6200	336,2400	867	2.610,50
14/9/2022	349,8300	-0,96%	339,6400	349,8300	339,6400	471	1.449,87
13/9/2022	353,2300	-1,27%	339,6400	353,2300	339,6400	443	1.341,15
09/9/2022	357,7600	0,64%	363,4200	363,4200	350,9600	380	1.179,95
08/9/2022	355,4900	-7,65%	390,5900	390,5900	353,2300	1.967	6.183,74
07/9/2022	384,9300	0,00%	379,2700	390,5900	379,2700	104	342,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%