Συνεχης ενημερωση

FTSE ΧΑ ΧΡΗΜΑΤΟΟΙΚ. ΥΠΗΡ. (ΔΧΥ)

1.331,72

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	1331,7200	-0,92%	1349,0100	1349,0100	1326,7800	52.995	286.016,75
14/12/2023	1344,0700	0,93%	1341,6000	1356,4200	1331,7200	104.235	566.419,55
13/12/2023	1331,7200	-1,82%	1349,0100	1363,8400	1331,7200	97.205	530.045,49
12/12/2023	1356,4200	0,73%	1336,6600	1356,4200	1336,6600	68.565	373.770,95
11/12/2023	1346,5400	1,87%	1307,0100	1346,5400	1307,0100	90.989	491.055,10
08/12/2023	1321,8300	0,19%	1314,4200	1321,8300	1299,6000	43.404	230.497,53
07/12/2023	1319,3600	-2,38%	1353,9500	1353,9500	1311,9500	80.115	429.991,02
06/12/2023	1351,4800	0,00%	1349,0100	1371,2500	1336,6600	176.481	969.853,37
05/12/2023	1351,4800	0,74%	1334,1900	1356,4200	1314,4200	153.307	832.275,37
04/12/2023	1341,6000	2,26%	1314,4200	1341,6000	1302,0700	131.637	705.108,80
01/12/2023	1311,9500	1,92%	1292,1900	1311,9500	1284,7700	103.011	542.701,91
30/11/2023	1287,2400	-2,25%	1307,0100	1319,3600	1287,2400	135.425	714.629,95
29/11/2023	1316,8900	0,57%	1319,3600	1319,3600	1277,3600	225.838	1.195.099,94
28/11/2023	1309,4800	0,57%	1304,5400	1309,4800	1297,1300	57.764	305.200,86
27/11/2023	1302,0700	1,93%	1274,8900	1311,9500	1274,8900	105.178	548.648,92
24/11/2023	1277,3600	-2,08%	1309,4800	1309,4800	1269,9500	113.438	588.543,34
23/11/2023	1304,5400	-0,38%	1302,0700	1311,9500	1294,6600	35.032	184.889,07
22/11/2023	1309,4800	1,14%	1292,1900	1309,4800	1284,7700	112.799	593.104,19
21/11/2023	1294,6600	-0,19%	1299,6000	1319,3600	1267,4800	99.942	523.467,00
20/11/2023	1297,1300	-0,19%	1319,3600	1319,3600	1269,9500	83.334	435.481,54
17/11/2023	1299,6000	2,33%	1272,4200	1314,4200	1272,4200	217.581	1.145.022,56
16/11/2023	1269,9500	-0,77%	1274,8900	1299,6000	1252,6500	115.156	598.467,10
15/11/2023	1279,8300	1,57%	1274,8900	1282,3000	1250,1800	110.650	566.161,84
14/11/2023	1260,0700	5,37%	1208,1800	1260,0700	1203,2400	198.637	992.199,29
13/11/2023	1195,8300	-0,21%	1204,4800	1204,4800	1184,7100	37.927	183.049,58
10/11/2023	1198,3000	0,31%	1178,5300	1208,1800	1169,8900	45.911	221.651,26
09/11/2023	1194,5900	-1,23%	1198,3000	1213,1200	1173,5900	75.932	365.536,58
08/11/2023	1209,4200	0,93%	1190,8900	1210,6500	1182,2400	59.306	287.648,55
07/11/2023	1198,3000	-0,51%	1203,2400	1223,0100	1192,1200	82.735	402.269,51
06/11/2023	1204,4800	-0,41%	1223,0100	1230,4200	1200,7700	53.670	264.606,47
03/11/2023	1209,4200	-1,01%	1232,8900	1237,8300	1193,3600	72.502	356.073,70
02/11/2023	1221,7700	2,59%	1203,2400	1227,9500	1198,3000	88.045	434.425,25
01/11/2023	1190,8900	-0,41%	1206,9500	1209,4200	1178,5300	27.162	130.727,88
31/10/2023	1195,8300	0,00%	1205,7100	1229,1800	1194,5900	175.671	863.255,47
30/10/2023	1195,8300	5,45%	1131,5900	1199,5300	1131,5900	187.028	882.716,82
27/10/2023	1134,0600	0,99%	1126,6500	1146,4100	1113,0600	38.785	177.187,16
26/10/2023	1122,9400	-1,52%	1124,1800	1139,0000	1114,2900	115.547	525.751,88
25/10/2023	1140,2400	-2,84%	1171,1200	1171,1200	1139,0000	38.362	179.340,25
24/10/2023	1173,5900	2,26%	1168,6500	1173,5900	1141,4700	120.742	567.776,34
23/10/2023	1147,6500	0,98%	1148,8800	1166,1800	1125,4100	90.593	420.734,39
19/10/2023	1136,5300	0,22%	1129,1200	1148,8800	1124,1800	122.027	562.624,21
18/10/2023	1134,0600	2,11%	1099,4700	1135,3000	1099,4700	70.051	317.660,95
17/10/2023	1110,5900	-0,11%	1124,1800	1145,1800	1110,5900	120.008	545.173,79
16/10/2023	1111,8200	-0,66%	1106,8800	1121,7100	1099,4700	70.085	315.709,26
13/10/2023	1119,2400	-2,37%	1143,9400	1143,9400	1106,8800	110.811	503.562,50
12/10/2023	1146,4100	0,87%	1158,7700	1205,7100	1141,4700	343.520	1.639.159,36
11/10/2023	1136,5300	2,22%	1129,1200	1143,9400	1113,0600	58.024	264.705,07
10/10/2023	1111,8200	3,93%	1089,5900	1135,3000	1089,5900	144.913	654.679,20
09/10/2023	1069,8200	-3,78%	1087,1200	1099,4700	1062,4100	175.812	765.534,83
06/10/2023	1111,8200	-0,33%	1132,8200	1134,0600	1103,1800	174.766	788.285,89
05/10/2023	1115,5300	-1,20%	1145,1800	1145,1800	1103,1800	192.789	871.222,16
04/10/2023	1129,1200	0,88%	1121,7100	1143,9400	1109,3500	110.784	504.893,28
03/10/2023	1119,2400	-3,41%	1148,8800	1161,2400	1114,2900	151.574	694.172,19
02/10/2023	1158,7700	-2,09%	1193,3600	1193,3600	1155,0600	43.945	207.158,30
29/9/2023	1183,4700	2,90%	1162,4700	1183,4700	1150,1200	46.506	219.651,03
28/9/2023	1150,1200	-0,96%	1183,4700	1183,4700	1140,2400	98.801	460.590,53
27/9/2023	1161,2400	-0,53%	1185,9500	1200,7700	1155,0600	90.494	429.731,25
26/9/2023	1167,4100	-0,32%	1166,1800	1192,1200	1161,2400	38.090	181.138,13
25/9/2023	1171,1200	0,32%	1173,5900	1193,3600	1171,1200	71.430	342.113,44
22/9/2023	1167,4100	2,27%	1137,7700	1176,0600	1137,7700	64.491	301.964,59
21/9/2023	1141,4700	-0,64%	1139,0000	1148,8800	1131,5900	119.573	552.338,11
20/9/2023	1148,8800	-2,62%	1173,5900	1181,0000	1148,8800	85.107	400.515,20
19/9/2023	1179,7700	-1,55%	1218,0600	1218,0600	1161,2400	66.524	319.187,96
18/9/2023	1198,3000	-0,82%	1227,9500	1231,6500	1193,3600	86.788	426.657,95
15/9/2023	1208,1800	2,73%	1188,4200	1208,1800	1185,9500	142.530	691.353,36
14/9/2023	1176,0600	0,21%	1152,5900	1200,7700	1146,4100	218.533	1.036.734,55
13/9/2023	1173,5900	-0,83%	1194,5900	1194,5900	1143,9400	189.283	888.501,68
12/9/2023	1183,4700	-0,42%	1210,6500	1214,3600	1173,5900	96.624	464.299,82
11/9/2023	1188,4200	-0,93%	1230,4200	1242,7700	1188,4200	149.195	736.235,19
08/9/2023	1199,5300	1,15%	1179,7700	1210,6500	1141,4700	228.257	1.086.236,77
07/9/2023	1185,9500	-3,71%	1250,1800	1250,1800	1185,9500	276.187	1.353.197,39
06/9/2023	1231,6500	-0,20%	1235,3600	1252,6500	1230,4200	61.171	305.832,17
05/9/2023	1234,1200	0,10%	1242,7700	1252,6500	1226,7100	177.156	887.028,02
04/9/2023	1232,8900	-4,04%	1292,1900	1292,1900	1231,6500	215.914	1.089.263,61
01/9/2023	1284,7700	-1,89%	1299,6000	1309,4800	1277,3600	82.450	430.358,36
31/8/2023	1309,4800	-0,38%	1321,8300	1326,7800	1297,1300	67.751	358.494,80
30/8/2023	1314,4200	-0,37%	1324,3100	1334,1900	1314,4200	46.902	250.935,54
29/8/2023	1319,3600	-0,74%	1339,1300	1339,1300	1314,4200	46.900	251.999,89
28/8/2023	1329,2500	2,87%	1307,0100	1339,1300	1304,5400	47.551	255.179,25
25/8/2023	1292,1900	-1,32%	1297,1300	1324,3100	1292,1900	63.764	337.372,81
24/8/2023	1309,4800	0,76%	1319,3600	1336,6600	1294,6600	67.543	358.977,06
23/8/2023	1299,6000	-2,05%	1316,8900	1341,6000	1299,6000	57.620	307.024,72
22/8/2023	1326,7800	1,32%	1329,2500	1346,5400	1324,3100	103.715	561.183,98
21/8/2023	1309,4800	3,92%	1269,9500	1329,2500	1252,6500	105.222	554.021,84
18/8/2023	1260,0700	-1,35%	1272,4200	1272,4200	1237,8300	140.491	711.957,66
17/8/2023	1277,3600	0,98%	1269,9500	1284,7700	1267,4800	46.558	240.560,22
16/8/2023	1265,0100	0,39%	1255,1300	1294,6600	1255,1300	56.063	290.322,79
14/8/2023	1260,0700	-1,54%	1274,8900	1282,3000	1242,7700	161.836	824.702,46
11/8/2023	1279,8300	-1,33%	1299,6000	1309,4800	1279,8300	246.370	1.289.193,88
10/8/2023	1297,1300	-0,19%	1307,0100	1314,4200	1292,1900	45.633	240.346,26
09/8/2023	1299,6000	0,96%	1294,6600	1316,8900	1282,3000	163.611	859.621,83
08/8/2023	1287,2400	-1,70%	1311,9500	1324,3100	1284,7700	170.210	896.281,09
07/8/2023	1309,4800	-1,30%	1349,0100	1349,0100	1309,4800	141.148	754.647,84
04/8/2023	1326,7800	-0,37%	1334,1900	1344,0700	1324,3100	160.633	867.897,71
03/8/2023	1331,7200	-0,55%	1346,5400	1346,5400	1309,4800	277.284	1.487.180,65
02/8/2023	1339,1300	-2,52%	1353,9500	1356,4200	1302,0700	287.339	1.546.409,23
01/8/2023	1373,7200	-3,81%	1437,9600	1455,2500	1371,2500	326.600	1.853.126,52
31/7/2023	1428,0800	-1,53%	1457,7200	1457,7200	1428,0800	181.604	1.058.628,24
28/7/2023	1450,3100	-1,68%	1479,9600	1479,9600	1437,9600	105.241	617.656,80
27/7/2023	1475,0200	0,00%	1477,4900	1479,9600	1467,6100	80.422	480.160,22
26/7/2023	1475,0200	-0,67%	1482,4300	1484,9000	1467,6100	118.161	705.999,83
25/7/2023	1484,9000	2,39%	1462,6700	1484,9000	1450,3100	94.594	562.871,85
24/7/2023	1450,3100	-1,68%	1460,2000	1472,5500	1437,9600	203.206	1.196.064,92
21/7/2023	1475,0200	-1,32%	1484,9000	1509,6100	1472,5500	71.955	434.980,49
20/7/2023	1494,7900	1,68%	1475,0200	1514,5500	1460,2000	155.793	940.976,88
19/7/2023	1470,0800	1,02%	1440,4300	1475,0200	1435,4900	145.985	864.263,92
18/7/2023	1455,2500	2,26%	1430,5500	1462,6700	1415,7200	106.469	622.844,99
17/7/2023	1423,1300	-1,37%	1457,7200	1475,0200	1423,1300	127.203	746.220,29
14/7/2023	1442,9000	1,04%	1423,1300	1457,7200	1423,1300	97.497	569.880,06
13/7/2023	1428,0800	-2,36%	1467,6100	1467,6100	1425,6000	152.042	888.005,76
12/7/2023	1462,6700	-0,17%	1467,6100	1467,6100	1433,0200	129.625	763.647,26
11/7/2023	1465,1400	1,89%	1440,4300	1465,1400	1440,4300	203.103	1.198.423,70
10/7/2023	1437,9600	3,93%	1388,5400	1437,9600	1383,6000	288.070	1.657.513,04
07/7/2023	1383,6000	0,36%	1383,6000	1391,0100	1351,4800	189.141	1.048.840,44
06/7/2023	1378,6600	0,54%	1363,8400	1408,3100	1361,3700	248.094	1.390.735,78
05/7/2023	1371,2500	-0,89%	1378,6600	1428,0800	1334,1900	342.349	1.937.318,74
04/7/2023	1383,6000	6,06%	1309,4800	1391,0100	1309,4800	512.955	2.813.439,35
03/7/2023	1304,5400	2,52%	1292,1900	1304,5400	1272,4200	356.721	1.866.393,26
30/6/2023	1272,4200	0,59%	1269,9500	1294,6600	1260,0700	363.306	1.883.708,56
29/6/2023	1265,0100	3,75%	1230,4200	1265,0100	1227,9500	679.639	3.414.304,23
28/6/2023	1219,3000	1,54%	1210,6500	1235,3600	1208,1800	425.071	2.106.036,96
27/6/2023	1200,7700	1,36%	1185,9500	1200,7700	1166,1800	409.178	1.966.169,25
26/6/2023	1184,7100	-4,10%	1240,3000	1240,3000	1174,8300	577.886	2.788.764,19
23/6/2023	1235,3600	2,04%	1227,9500	1237,8300	1223,0100	450.069	2.248.720,75
22/6/2023	1210,6500	-2,00%	1230,4200	1235,3600	1210,6500	345.221	1.704.193,72
21/6/2023	1235,3600	2,88%	1209,4200	1242,7700	1202,0000	1.923.332	9.615.992,05
20/6/2023	1200,7700	-0,92%	1208,1800	1223,0100	1200,7700	290.692	1.420.854,09
19/6/2023	1211,8900	-2,29%	1237,8300	1245,2400	1210,6500	410.821	2.040.594,91
16/6/2023	1240,3000	-0,54%	1252,5600	1268,1200	1236,5900	434.730	2.177.743,73
15/6/2023	1246,9900	-1,41%	1261,3500	1273,0400	1246,9900	206.954	1.036.723,99
14/6/2023	1264,8200	-0,15%	1264,8200	1276,8500	1257,1500	1.287.898	6.469.173,17
13/6/2023	1266,6700	-0,71%	1294,2500	1302,2200	1266,6700	382.361	1.942.095,63
12/6/2023	1275,6900	-1,41%	1291,4500	1303,2400	1274,4000	1.960.433	9.915.555,81
09/6/2023	1293,8800	-0,51%	1307,8900	1328,9800	1293,8800	450.722	2.324.393,63
08/6/2023	1300,4700	1,78%	1283,3200	1311,8500	1281,4600	382.461	1.963.372,99
07/6/2023	1277,7500	2,55%	1257,0900	1281,4600	1234,2600	1.885.908	9.138.358,07
06/6/2023	1245,9500	-1,14%	1254,7400	1272,8100	1238,9800	570.804	2.762.891,03
02/6/2023	1260,2900	-0,91%	1266,3500	1287,4200	1260,2900	248.129	1.225.109,06
01/6/2023	1271,9000	0,66%	1265,4300	1301,3300	1265,4300	271.533	1.356.453,79
31/5/2023	1263,5700	-2,05%	1277,0800	1277,0800	1246,0100	304.422	1.521.018,43
30/5/2023	1290,0700	-2,77%	1310,1200	1333,1400	1286,2300	236.764	1.215.991,07
29/5/2023	1326,8200	4,03%	1281,0300	1338,4500	1281,0300	310.731	1.616.400,03
26/5/2023	1275,4600	1,65%	1265,9200	1287,3700	1247,1500	417.977	2.077.179,72
25/5/2023	1254,7800	1,54%	1223,6000	1269,1400	1223,6000	322.787	1.581.230,87
24/5/2023	1235,7300	-1,39%	1245,2400	1256,8300	1228,0700	154.959	745.186,57
23/5/2023	1253,1200	0,05%	1261,7800	1283,8900	1246,9700	542.966	2.632.420,42
22/5/2023	1252,5000	7,89%	1219,3400	1270,9000	1219,3400	655.050	2.982.936,02
19/5/2023	1160,8700	-0,49%	1177,0400	1188,8300	1108,1300	122.793	548.116,13
18/5/2023	1166,6400	4,20%	1174,8300	1204,3400	1156,0700	185.911	896.410,82
17/5/2023	1119,6600	7,05%	1038,6600	1127,0900	1038,6600	114.179	493.804,28
16/5/2023	1045,9400	-1,08%	1059,2700	1061,5500	1044,6900	68.250	281.823,94
15/5/2023	1057,4100	-2,81%	1090,7100	1090,7100	1043,0300	126.097	524.087,93
12/5/2023	1087,9300	1,56%	1072,1500	1092,5700	1071,2200	288.138	1.230.592,45
11/5/2023	1071,2200	0,35%	1065,6500	1074,9300	1053,5900	263.031	1.084.734,80
10/5/2023	1067,5100	0,88%	1056,3700	1071,2200	1054,5200	37.407	155.485,56
09/5/2023	1058,2300	-2,06%	1060,4700	1067,9600	1043,4800	698.012	172.718,25
08/5/2023	1080,4400	-4,53%	1060,9800	1132,2300	1060,9800	874.366	242.363,34
05/5/2023	1131,7200	-1,09%	1208,2400	1218,6500	1094,2400	886.802	448.135,11
04/5/2023	1144,1700	8,38%	1143,0500	1160,4900	1117,6000	829.750	287.491,60
03/5/2023	1055,6700	4,69%	989,8000	1064,0200	989,8000	623.806	203.279,48
02/5/2023	1008,3600	0,86%	966,8600	1010,9900	948,5800	740.354	422.196,86
28/4/2023	999,7300	-9,08%	1087,3300	1102,3700	998,0600	881.417	192.581,69
27/4/2023	1099,5800	-2,50%	1132,3600	1134,2100	1094,9400	149.536	129.614,90
26/4/2023	1127,7200	-0,29%	1134,7600	1134,9200	1060,4100	208.123	192.928,65
25/4/2023	1131,0500	-6,81%	1135,6500	1159,4400	1072,2800	458.977	339.094,37
24/4/2023	1213,6700	-0,88%	1230,7100	1233,4900	1211,4800	343.619	224.733,03
21/4/2023	1224,4700	-0,15%	1221,6800	1229,2200	1221,6800	5.851.529	1.664.068,41
20/4/2023	1226,3200	0,08%	1223,5400	1229,1100	1221,6800	81.005.348	17.691.218,17
19/4/2023	1225,4000	-1,93%	1251,3800	1251,3800	1224,4700	91.931.186	20.288.469,03
18/4/2023	1249,5200	0,30%	1249,5200	1261,7000	1240,2400	11.180.731	2.675.798,57
13/4/2023	1245,8100	0,90%	1242,1000	1267,1600	1236,5300	1.040.726	1.245.112,76
12/4/2023	1234,6800	-0,45%	1227,2500	1242,1000	1223,5400	1.791.544	649.578,39
11/4/2023	1240,2400	1,14%	1230,9600	1242,1000	1227,2500	2.210.700	5.048.576,93
06/4/2023	1226,3200	2,56%	1201,2700	1226,3200	1201,2700	918.717	1.125.322,05
05/4/2023	1195,7000	0,78%	1182,7100	1199,4100	1180,8500	8.835.406	2.242.092,16
04/4/2023	1186,4200	0,62%	1178,0700	1192,1000	1178,0700	1.113.115	526.111,37
03/4/2023	1179,1100	-0,07%	1175,2800	1184,5600	1175,2800	1.209.709	461.625,49
31/3/2023	1179,9200	-0,08%	1167,8600	1182,7100	1167,8600	1.385.521	738.391,99
30/3/2023	1180,8500	-0,16%	1190,1300	1190,1300	1174,3600	3.085.609	1.001.037,64
29/3/2023	1182,7100	0,31%	1167,8600	1184,6800	1162,2900	5.637.711	1.506.958,94
28/3/2023	1179,0000	-1,85%	1197,5600	1198,6000	1174,3600	1.223.743	687.576,01
27/3/2023	1201,2700	0,00%	1212,4000	1212,4000	1190,1300	1.017.740	502.079,90
24/3/2023	1201,2700	-2,12%	1217,9700	1219,8300	1192,9200	829.738	424.574,50
23/3/2023	1227,2500	0,15%	1217,0400	1228,1800	1217,0400	850.191	260.622,97
22/3/2023	1225,4000	0,15%	1225,4000	1235,6000	1223,5400	1.212.820	547.726,17
21/3/2023	1223,5400	1,31%	1213,3300	1230,1500	1212,4000	1.504.068	511.940,23
20/3/2023	1207,7600	1,17%	1175,2800	1214,2600	1171,5700	1.554.349	650.899,77
17/3/2023	1193,8400	0,08%	1195,7000	1219,8300	1188,2800	1.402.649	695.156,49
16/3/2023	1192,9200	0,23%	1201,2700	1204,9800	1186,4200	2.752.934	1.004.430,09
15/3/2023	1190,1300	-4,33%	1245,0000	1245,0000	1190,1300	4.478.320	1.914.294,74
14/3/2023	1243,9600	1,12%	1229,1100	1248,6000	1219,8300	2.007.935	1.695.255,42
13/3/2023	1230,1500	1,78%	1190,1300	1231,0800	1176,2100	8.708.324	2.805.584,53
10/3/2023	1208,6900	-0,91%	1203,1200	1208,6900	1187,3500	6.954.823	2.327.041,59
09/3/2023	1219,8300	1,39%	1193,8400	1224,5800	1193,8400	3.105.329	1.536.615,52
08/3/2023	1203,1200	1,25%	1182,7100	1208,6900	1180,8500	3.515.544	1.631.746,35
07/3/2023	1188,2800	0,31%	1175,2800	1203,1200	1166,9300	3.517.703	1.336.743,01
06/3/2023	1184,5600	-2,30%	1203,1200	1206,0200	1175,2800	5.470.206	2.124.965,88
03/3/2023	1212,4000	-1,51%	1236,5300	1238,3900	1187,3500	2.256.275	1.239.513,09
02/3/2023	1230,9600	-1,85%	1247,6700	1257,9900	1223,5400	3.744.565	1.451.986,39
01/3/2023	1254,1600	-0,88%	1266,3400	1268,2000	1254,1600	2.043.058	1.220.651,13
28/2/2023	1265,3000	2,69%	1231,0800	1265,3000	1227,3600	2.129.038	1.060.951,09
24/2/2023	1232,1200	-1,32%	1250,6800	1250,6800	1227,2500	2.177.111	781.389,85
23/2/2023	1248,6000	0,36%	1246,4900	1253,6800	1225,4000	4.725.027	1.578.976,37
22/2/2023	1244,1800	-2,41%	1276,1800	1286,5800	1244,1800	1.952.786	1.366.596,98
21/2/2023	1274,9200	-3,14%	1308,4900	1314,7300	1274,9200	2.879.961	2.701.186,43
20/2/2023	1316,2200	3,35%	1288,0900	1326,6500	1256,6900	3.740.293	3.021.163,95
17/2/2023	1273,5300	-0,47%	1277,1000	1284,3800	1252,8900	7.785.328	2.400.801,01
16/2/2023	1279,5500	1,14%	1276,5700	1323,7100	1271,1100	4.896.987	1.843.025,18
15/2/2023	1265,1300	2,16%	1242,1000	1375,0200	1242,1000	8.825.459	3.102.429,67
14/2/2023	1238,3900	9,35%	1139,1400	1242,1000	1136,2600	11.778.118	2.815.760,99
13/2/2023	1132,5100	4,49%	1097,2500	1133,2500	1089,8200	11.111.165	3.373.848,90
10/2/2023	1083,8400	0,00%	1084,2600	1095,3900	1071,7800	33.143.912	6.213.711,33
09/2/2023	1083,8400	0,34%	1086,3700	1094,9800	1073,6300	85.140.442	16.601.060,98
08/2/2023	1080,1300	8,59%	1074,5600	1081,9800	1066,2100	48.648.095	10.663.240,60
07/2/2023	994,6700	7,03%	944,3600	1001,2600	944,3600	25.790.667	4.646.295,98
06/2/2023	929,3800	4,50%	934,9500	936,0700	915,9400	37.674.025	4.835.984,23
03/2/2023	889,3700	-0,43%	908,2000	924,7700	889,3700	20.574.424	2.922.641,10
02/2/2023	893,2300	5,30%	846,4200	896,9400	846,4200	30.248.239	3.824.915,22
01/2/2023	848,2800	4,29%	816,1300	865,8600	816,1300	14.061.439	2.174.661,26
31/1/2023	813,3500	-0,50%	813,7400	822,7400	801,1800	14.168.910	1.518.406,78
30/1/2023	817,4500	0,83%	809,3000	826,1900	809,3000	3.372.268	1.102.171,05
27/1/2023	810,7200	1,01%	802,2200	813,9000	797,4600	7.004.374	782.705,66
26/1/2023	802,6100	1,60%	785,3400	812,6700	785,3400	10.043.628	955.058,07
25/1/2023	789,9800	0,13%	791,7700	797,0200	764,0000	4.120.997	1.689.346,17
24/1/2023	788,9900	0,01%	791,7000	810,0800	787,2300	5.701.104	1.583.572,37
23/1/2023	788,9100	7,95%	727,0900	791,7900	723,3700	4.522.614	2.582.452,76
20/1/2023	730,8000	-0,05%	728,0000	736,2700	725,8400	1.141.328	318.017,03
19/1/2023	731,2000	-2,32%	744,8000	748,3300	730,3700	2.959.933	562.570,69
18/1/2023	748,5300	1,60%	739,5200	754,4100	737,7700	8.547.484	2.668.353,50
17/1/2023	736,7300	1,37%	731,3900	739,1200	712,0900	20.156.658	3.072.517,31
16/1/2023	726,7500	0,44%	729,0200	733,3100	719,5800	8.542.882	2.796.937,65
13/1/2023	723,5700	2,71%	707,3900	732,0300	706,7700	3.819.021	7.875.513,28
12/1/2023	704,5100	0,08%	707,0400	717,8600	702,2700	1.338.681	722.520,17
11/1/2023	703,9200	0,74%	702,5900	712,5000	700,8200	1.864.592	399.400,10
10/1/2023	698,7500	1,91%	687,3400	699,3800	678,4800	3.235.248	428.039,48
09/1/2023	685,6800	1,65%	674,3400	688,3500	674,2200	2.102.899	287.628,78
05/1/2023	674,5400	-0,07%	676,0300	682,8500	672,7200	2.347.012	216.421,14
04/1/2023	674,9900	-1,09%	681,2000	688,0300	674,9900	1.579.858	207.754,43
03/1/2023	682,4500	-0,12%	684,7500	693,8400	680,3700	2.966.522	216.157,22
02/1/2023	683,3000	-0,31%	690,9800	693,9700	683,1900	3.110.461	271.951,73
30/12/2022	685,4100	-0,56%	686,7400	692,7600	681,6800	1.714.418	172.441,34
29/12/2022	689,2400	-0,24%	690,4800	694,7200	684,1800	1.879.265	320.853,57
28/12/2022	690,9000	0,70%	683,1600	691,8600	682,9500	4.144.413	310.517,54
27/12/2022	686,0700	3,26%	666,7200	691,1600	662,1400	9.934.816	700.368,50
23/12/2022	664,4300	-0,63%	666,8000	675,2600	663,3000	999.574	280.237,05
22/12/2022	668,6600	-0,60%	676,0000	681,0400	663,3900	6.200.509	344.908,02
21/12/2022	672,6700	1,55%	662,0100	676,0800	662,0100	1.993.194	183.955,47
20/12/2022	662,4300	-2,03%	675,9800	678,2700	662,4300	2.034.487	238.432,73
19/12/2022	676,1900	-0,20%	679,8200	687,0600	668,1300	1.446.344	188.496,76
16/12/2022	677,5400	-1,29%	688,2400	696,6400	674,8100	4.575.521	564.003,90
15/12/2022	686,3800	-2,95%	698,6400	711,8600	685,4600	17.270.083	1.013.605,61
14/12/2022	707,2200	-1,99%	722,5000	722,5000	690,3900	25.433.054	1.100.806,56
13/12/2022	721,5700	2,30%	700,7000	721,5700	700,7000	3.620.020	388.199,38
12/12/2022	705,3400	1,98%	693,5200	706,8000	688,4600	6.850.765	428.533,18
09/12/2022	691,6600	1,88%	690,9600	697,3300	676,3000	1.625.701	648.436,24
08/12/2022	678,8900	2,56%	667,9500	678,8900	660,7200	1.849.527	413.542,56
07/12/2022	661,9700	0,94%	654,8000	661,9700	650,4800	9.590.090	442.142,38
06/12/2022	655,8200	-0,28%	657,2300	660,4600	646,1900	3.536.379	188.608,59
05/12/2022	657,6400	-0,25%	660,1400	660,1400	646,7900	6.044.619	225.168,24
02/12/2022	659,3100	0,28%	656,4000	661,9000	650,8400	2.858.824	206.813,06
01/12/2022	657,4400	1,79%	649,6000	657,4400	646,9100	1.244.674	156.116,98
30/11/2022	645,8800	-0,43%	645,8700	649,8800	639,2600	3.847.488	257.517,17
29/11/2022	648,6500	-0,36%	649,1600	654,8400	643,8000	2.297.596	215.057,81
28/11/2022	651,0200	0,11%	648,8300	653,2900	645,6600	3.998.817	310.121,59
25/11/2022	650,2800	0,66%	648,8300	650,2800	639,8500	1.973.519	146.284,05
24/11/2022	646,0400	1,16%	639,8700	646,4600	633,9800	243.072	177.084,93
23/11/2022	638,6200	0,75%	635,3400	643,2700	634,3900	999.671	239.323,58
22/11/2022	633,8800	-1,88%	645,8200	647,8800	631,6100	1.139.814	458.220,50
21/11/2022	646,0300	-0,57%	653,4500	653,4500	638,7000	414.705	114.361,26
18/11/2022	649,7400	0,99%	643,7500	653,6600	643,7500	1.034.161	399.923,54
17/11/2022	643,3400	-0,75%	649,4300	655,8200	640,9700	1.279.632	101.472,63
16/11/2022	648,1900	-2,26%	662,7500	664,6200	646,9500	3.540.412	292.251,98
15/11/2022	663,1600	1,22%	656,4400	663,1600	653,4500	6.890.510	333.036,39
14/11/2022	655,1900	0,91%	650,9500	656,5200	650,9500	3.243.954	149.963,19
11/11/2022	649,2900	-1,28%	659,5900	665,5900	649,2900	2.377.475	259.561,76
10/11/2022	657,7400	0,11%	656,3900	660,2200	648,2500	1.225.295	116.880,10
09/11/2022	657,0200	0,89%	654,0200	657,9400	648,0400	80.375	40.761,39
08/11/2022	651,2400	-0,35%	653,7200	657,4300	651,2400	317.587	76.553,23
07/11/2022	653,5100	1,04%	642,1700	654,3400	642,1700	677.135	257.809,15
04/11/2022	646,8100	-0,21%	650,0100	651,8600	646,8100	624.660	153.451,31
03/11/2022	648,1500	-0,77%	643,9300	650,3100	642,6800	593.498	71.982,19
02/11/2022	653,2100	0,54%	648,8700	653,2100	639,1800	935.174	210.080,13
01/11/2022	649,7000	1,48%	639,5900	649,7000	639,5900	652.688	94.401,54
31/10/2022	640,2200	-0,14%	640,5200	640,8400	634,4400	201.498	91.944,66
27/10/2022	641,1400	0,22%	637,8500	642,2800	636,7100	120.546	38.636,76
26/10/2022	639,7100	-0,55%	642,1900	648,8900	638,4700	518.569	53.384,30
25/10/2022	643,2300	-0,76%	646,3100	647,2400	642,9100	210.784	45.613,34
24/10/2022	648,1700	1,42%	643,7400	648,3800	641,2600	457.103	109.614,26
21/10/2022	639,1000	0,02%	638,0600	644,1500	636,3000	763.173	111.009,20
20/10/2022	638,9900	1,21%	631,1500	643,6300	631,1500	335.543	179.464,57
19/10/2022	631,3500	-0,07%	631,9800	635,3900	627,6400	579.218	138.797,66
18/10/2022	631,7700	0,49%	630,5400	633,7400	622,3900	1.020.756	270.926,73
17/10/2022	628,6800	-0,14%	630,5200	632,4900	622,5900	600.810	130.774,71
14/10/2022	629,5900	2,69%	614,0300	631,5600	614,0300	933.252	160.047,21
13/10/2022	613,1000	0,15%	613,2100	620,0100	612,3800	442.278	165.201,35
12/10/2022	612,1700	-1,69%	623,1100	627,6400	612,1700	633.657	226.812,20
11/10/2022	622,7000	0,83%	616,5100	627,7500	611,2400	442.290	156.451,13
10/10/2022	617,5500	-1,38%	622,5100	629,9300	614,2500	291.222	307.694,86
07/10/2022	626,2200	-0,36%	627,6400	634,4600	625,1800	1.171.381	113.410,33
06/10/2022	628,4700	0,00%	626,0100	631,4700	623,8300	361.041	105.584,27

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.%