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
05/10/2022	625,8000	-0,70%	630,8600	633,0200	624,6700	202.862	83.745,55
04/10/2022	630,2300	1,60%	624,0400	633,0200	624,0400	761.662	149.160,30
03/10/2022	620,3300	-0,36%	614,2300	623,1100	614,2300	177.201	58.629,06
30/9/2022	622,5900	1,41%	616,7100	625,0700	615,2700	134.979	64.024,90
29/9/2022	613,9300	-0,48%	616,5100	623,3200	611,8700	322.840	,00
28/9/2022	616,9200	-4,11%	617,4300	623,1100	605,5800	465.490	215.001,99
27/9/2022	643,3400	4,08%	649,4300	655,8200	640,9700	1.279.632	200.823,04
26/9/2022	618,1500	-0,93%	622,0900	629,0800	614,4400	976.084	377.079,86
23/9/2022	623,9500	-2,17%	636,7300	637,9800	621,0500	950.528	203.667,75
22/9/2022	637,7700	-0,82%	643,4500	643,4500	634,1700	760.281	59.691,38
21/9/2022	643,0300	-0,06%	642,8100	644,1700	632,6000	1.311.025	139.231,40
20/9/2022	643,4300	1,30%	637,9600	645,8200	635,4800	679.313	152.174,53
19/9/2022	635,1800	-1,61%	644,7400	647,4500	631,7700	808.970	151.448,81
16/9/2022	645,5800	0,16%	644,9700	645,5800	641,8600	88.940	81.891,95
15/9/2022	644,5500	0,53%	640,7300	646,4100	639,1900	330.269	147.486,61
14/9/2022	641,1400	0,17%	634,4600	642,6000	632,6000	329.657	94.038,90
13/9/2022	640,0300	-0,45%	639,3200	647,0500	639,3200	881.534	154.104,28
12/9/2022	642,9400	1,22%	639,4300	647,2700	637,7700	1.331.604	194.109,86
09/9/2022	635,2100	0,84%	633,6400	643,2600	632,9200	4.598.915	357.467,07
08/9/2022	629,9300	0,43%	634,6700	636,2300	628,2800	2.575.056	272.210,56
07/9/2022	627,2400	-1,13%	625,1400	639,9900	616,6800	2.365.383	751.967,29
06/9/2022	634,4200	1,72%	633,9100	642,2600	628,8600	212.545	346.267,38
05/9/2022	623,7000	-3,94%	647,4200	648,4600	616,7000	661.624	968.697,43
02/9/2022	649,2900	-1,00%	656,7100	663,3200	649,2900	948.965	202.818,69
01/9/2022	655,8800	-2,57%	664,8600	669,2900	652,5800	297.371	226.319,93
31/8/2022	673,2100	0,22%	671,3400	677,6400	662,9800	224.427	256.388,55
30/8/2022	671,7500	0,14%	669,9000	681,9600	666,1800	66.060	148.032,38
29/8/2022	670,8200	-4,13%	679,3100	682,0900	670,3100	687.347	324.227,91
26/8/2022	699,7200	-0,13%	699,6100	703,5300	695,9000	1.128.436	78.901,58
25/8/2022	700,6500	0,89%	695,5000	700,6500	692,6000	156.671	132.165,46
24/8/2022	694,4600	-1,06%	690,6500	706,4200	688,6800	560.170	175.168,14
23/8/2022	701,9000	0,21%	699,6100	703,7400	695,2700	996.875	198.018,58
22/8/2022	700,4400	0,10%	697,8600	709,9300	697,8600	209.872	619.376,39
19/8/2022	699,7200	0,94%	693,6400	700,6500	683,5300	495.208	298.775,53
18/8/2022	693,2200	0,63%	688,4700	699,7200	683,8300	379.008	117.711,79
17/8/2022	688,8900	2,09%	681,2600	696,7300	681,2600	987.900	585.461,66
16/8/2022	674,7600	0,88%	667,0000	676,5000	660,2000	840.224	804.734,38
12/8/2022	668,8600	-0,28%	675,3800	675,3800	665,6700	1.795.932	91.438,80
11/8/2022	670,7500	0,00%	671,3700	675,5000	669,6100	323.209	63.495,97
10/8/2022	670,7500	1,96%	666,1800	676,5200	666,1800	687.502	97.196,64
09/8/2022	657,8300	-1,67%	665,2600	670,8400	656,9000	287.195	58.839,40
08/8/2022	668,9700	0,26%	657,9400	671,7700	657,7400	768.118	78.831,40
05/8/2022	667,2200	-1,25%	676,1000	676,2000	665,4600	1.278.165	129.409,21
04/8/2022	675,6900	-0,29%	674,2700	678,0700	671,5600	1.722.574	153.053,27
03/8/2022	677,6600	-0,90%	683,1600	685,0200	673,7400	3.327.618	191.879,06
02/8/2022	683,7900	0,99%	677,2700	683,7900	675,6100	1.878.346	125.865,43
01/8/2022	677,0700	0,63%	671,9000	682,3500	671,9000	4.677.098	308.415,42
29/7/2022	672,8300	1,12%	664,9700	676,8600	664,9700	3.553.355	251.480,36
28/7/2022	665,3900	1,20%	664,9500	666,4100	658,9500	1.978.975	148.914,79
27/7/2022	657,5300	2,45%	642,0100	657,5300	641,8000	4.140.958	296.356,72
26/7/2022	641,8000	0,55%	638,0900	650,6600	634,8900	531.364	62.537,36
25/7/2022	638,3000	-0,24%	640,0400	649,4300	629,9400	191.253	135.119,05
22/7/2022	639,8300	0,10%	635,5000	646,4200	635,5000	404.613	60.715,50
21/7/2022	639,2100	2,16%	626,7400	640,7600	623,6400	309.403	233.112,33
20/7/2022	625,7000	-0,34%	629,1100	640,0400	625,5000	428.300	204.351,42
19/7/2022	627,8600	-0,44%	632,4900	632,4900	619,6100	531.722	134.970,28
18/7/2022	630,6300	1,87%	619,4900	630,8400	619,4900	161.376	63.306,35
15/7/2022	619,0800	-0,82%	626,0700	630,4200	619,0800	326.744	90.951,27
14/7/2022	624,2100	-1,26%	632,5800	632,5800	620,5000	320.239	64.107,29
13/7/2022	632,1700	0,02%	634,8400	634,8400	631,1300	508.194	197.278,49
12/7/2022	632,0500	-0,66%	634,8200	635,0500	631,2200	380.905	308.719,68
11/7/2022	636,2800	-0,86%	631,5600	640,9500	629,8000	1.117.462	259.953,75
08/7/2022	641,7700	0,20%	647,0100	649,3000	635,2700	323.309	110.325,52
07/7/2022	640,5200	2,71%	624,4400	646,4100	624,4400	709.646	113.979,67
06/7/2022	623,6100	-0,07%	628,6600	629,8000	620,5200	566.804	214.907,93
05/7/2022	624,0200	-1,21%	635,3800	636,4200	620,9300	854.408	306.043,28
04/7/2022	631,6700	-0,42%	633,6200	635,0800	624,8700	753.060	276.234,95
01/7/2022	634,3600	0,03%	633,7300	637,3500	622,5000	661.656	681.118,09
30/6/2022	634,1500	-3,33%	652,3100	656,9500	634,1500	1.838.025	558.663,44
29/6/2022	656,0200	-1,84%	669,2200	669,2200	651,9000	459.059	447.770,56
28/6/2022	668,3000	-1,32%	676,2300	676,2300	668,0900	836.929	234.117,56
27/6/2022	677,2700	-1,29%	687,0600	694,1800	674,3800	665.945	280.269,70
24/6/2022	686,1400	0,74%	685,7200	687,3800	680,7800	558.122	195.834,23
23/6/2022	681,0800	-0,23%	682,0100	687,6900	676,4400	649.443	215.976,70
22/6/2022	682,6300	-0,32%	677,3800	684,8100	674,2800	436.853	223.545,55
21/6/2022	684,8100	1,42%	684,4900	687,5900	680,5700	788.982	151.093,95
20/6/2022	675,2100	0,65%	672,7300	678,3000	672,7300	556.244	208.372,24
17/6/2022	670,8700	1,22%	659,1400	680,9900	659,1400	1.006.415	700.704,53
16/6/2022	662,7800	-1,53%	672,7300	675,7400	662,7000	1.856.910	653.392,04
15/6/2022	673,0700	0,73%	676,4100	678,9300	655,4900	2.036.562	416.764,17
14/6/2022	668,2200	-3,66%	680,8900	683,6200	659,5200	2.641.284	1.079.419,34
10/6/2022	693,6300	-1,44%	695,5600	700,9000	687,9700	1.205.695	547.533,49
09/6/2022	703,7400	0,09%	706,2700	706,6700	694,0400	817.138	635.012,49
08/6/2022	703,1300	-3,01%	710,4100	710,4100	696,8600	441.940	500.812,81
07/6/2022	724,9600	-0,86%	731,4400	734,1700	722,7300	1.176.133	521.404,18
06/6/2022	731,2400	-0,11%	737,5100	740,1500	727,4000	542.758	346.875,29
03/6/2022	732,0500	1,06%	730,7400	733,6700	725,0800	628.029	1.734.578,51
02/6/2022	724,3700	-0,53%	735,6900	737,2100	724,3700	384.945	415.153,86
01/6/2022	728,2100	-0,83%	745,2000	745,2000	724,4800	2.271.954	5.951.751,06
31/5/2022	734,2800	-1,07%	751,3000	753,2200	734,2800	555.701	902.635,42
30/5/2022	742,2100	-0,76%	743,3200	753,3300	742,2100	187.536	154.312,77
27/5/2022	747,8700	0,85%	746,1400	747,8700	738,2700	349.575	199.834,14
26/5/2022	741,6000	0,11%	742,6000	745,2300	736,2300	519.655	329.686,20
25/5/2022	740,7800	0,03%	739,7600	744,3100	737,3500	330.281	56.744,71
24/5/2022	740,5800	0,66%	731,1700	743,1000	731,1700	333.473	166.803,13
23/5/2022	735,7200	-0,87%	740,3700	747,8500	735,7200	211.252	233.005,43
20/5/2022	742,1900	1,05%	740,1700	743,7100	735,1200	376.708	273.887,00
19/5/2022	734,5100	-0,27%	725,6200	734,5100	713,9800	847.390	408.850,60
18/5/2022	736,5300	0,44%	732,4800	744,7200	730,4600	1.275.308	2.537.444,32
17/5/2022	733,3000	1,00%	737,8500	738,7600	726,0200	202.691	150.905,24
16/5/2022	726,0200	2,73%	705,9000	731,5800	705,8100	613.636	260.292,95
13/5/2022	706,7200	1,26%	699,3500	716,9300	699,3500	593.436	252.464,94
12/5/2022	697,9200	-3,39%	718,7600	719,1600	697,9200	981.062	382.942,97
11/5/2022	722,4000	0,65%	717,5400	731,8000	717,3400	951.069	112.981,67
10/5/2022	717,7400	-0,83%	718,2700	730,7100	706,2400	1.029.299	548.231,61
09/5/2022	723,7300	-0,31%	724,1400	732,0300	717,0700	520.631	301.248,90
06/5/2022	725,9600	-2,02%	735,4800	735,8700	725,0500	1.906.994	235.910,33
05/5/2022	740,9300	0,12%	750,9400	753,5700	740,2300	734.855	193.542,17
04/5/2022	740,0200	0,49%	735,3800	749,7300	733,0600	330.284	147.065,52
03/5/2022	736,4000	-2,44%	747,5300	754,1000	736,4000	817.890	186.398,24
29/4/2022	754,8100	0,16%	756,3100	756,5200	746,4200	948.368	410.674,92
28/4/2022	753,5900	-1,24%	762,6800	767,7500	751,9700	488.336	998.436,94
27/4/2022	763,0900	-1,18%	772,0000	772,0000	752,8800	1.231.719	422.032,82
26/4/2022	772,2000	0,10%	770,3800	780,5000	768,2600	451.749	454.236,49
21/4/2022	771,4000	1,92%	757,6600	774,1500	757,6600	1.759.465	246.902,81
20/4/2022	756,8500	1,10%	759,5600	765,9400	751,1700	739.952	220.045,09
19/4/2022	748,6500	-0,63%	750,6700	753,6000	746,1200	380.611	196.231,62
14/4/2022	753,4000	-0,26%	756,3100	759,2500	750,4900	863.959	255.808,20
13/4/2022	755,4000	1,21%	746,2000	759,7500	746,2000	917.030	168.489,66
12/4/2022	746,4000	-1,77%	758,4300	758,4300	746,4000	1.753.267	581.390,02
11/4/2022	759,8600	-0,85%	762,5000	767,0500	759,7500	627.889	124.878,89
08/4/2022	766,3500	1,12%	761,8800	768,2700	758,6600	2.119.144	247.292,36
07/4/2022	757,8300	2,32%	741,2500	757,8300	734,8900	821.114	141.660,33
06/4/2022	740,6400	-1,68%	752,8700	752,8700	740,4400	610.175	123.143,59
05/4/2022	753,2800	0,34%	750,9600	758,2400	750,9600	1.752.017	143.909,96
04/4/2022	750,7600	-0,76%	744,6900	757,9400	744,2800	757.047	76.637,39
01/4/2022	756,5100	1,89%	756,1400	757,1200	744,2700	348.862	185.346,93
31/3/2022	742,5000	-1,62%	752,9500	755,9900	742,5000	966.626	207.766,55
30/3/2022	754,7600	1,31%	746,8100	755,6700	743,7700	545.464	445.196,22
29/3/2022	744,9900	0,85%	747,0100	754,3800	741,9500	922.961	469.385,49
28/3/2022	738,7200	3,00%	735,3800	745,9900	728,9200	881.294	198.054,26
24/3/2022	717,1900	-2,07%	743,2700	743,2700	716,0700	265.488	180.871,51
23/3/2022	732,3500	-1,12%	737,9200	745,1900	729,9200	540.586	284.186,10
22/3/2022	740,6500	0,36%	741,6500	743,4700	735,2800	203.183	67.428,91
21/3/2022	738,0100	1,32%	730,0500	741,5600	729,7300	928.787	117.901,73
18/3/2022	728,4100	-0,35%	734,5900	741,1500	725,4900	693.898	187.414,88
17/3/2022	730,9500	-2,15%	750,6500	752,8800	730,9500	2.907.374	209.213,98
16/3/2022	747,0100	3,78%	737,2900	747,0100	733,6500	1.152.928	571.333,28
15/3/2022	719,8000	-0,62%	720,6200	728,8100	707,9800	372.986	360.488,25
14/3/2022	724,2600	1,49%	716,8700	734,8800	715,4400	1.234.695	240.021,20
11/3/2022	713,6300	1,98%	707,9500	723,5400	701,6000	1.409.207	349.235,42
10/3/2022	699,7600	-2,50%	715,8700	724,9600	699,4600	2.595.591	351.918,01
09/3/2022	717,6900	3,07%	711,7600	723,9900	706,3000	1.571.761	915.481,05
08/3/2022	696,2800	-3,59%	711,4700	714,2600	691,3300	2.233.790	809.859,71
04/3/2022	722,1900	-3,20%	745,2600	745,2600	721,9900	3.059.345	533.568,82
03/3/2022	746,0800	0,11%	760,7200	762,2400	745,2600	913.803	453.568,35
02/3/2022	745,2600	-1,35%	747,6800	755,7700	737,3600	2.868.340	912.809,06
01/3/2022	755,4700	-3,58%	784,5000	784,5000	755,0600	2.664.003	404.764,38
28/2/2022	783,4800	-0,47%	766,2800	783,4800	746,2800	5.409.959	1.029.015,07
25/2/2022	787,2000	7,87%	748,1500	787,2000	748,1500	3.304.459	533.566,85
24/2/2022	729,7600	-7,65%	773,8700	779,8000	725,6800	6.034.155	1.548.482,82
23/2/2022	790,2500	0,48%	787,4100	800,7500	787,4100	936.900	183.715,76
22/2/2022	786,5000	-0,85%	782,9500	797,0000	782,9500	1.220.095	241.228,51
21/2/2022	793,2700	-2,25%	812,5900	814,1100	793,2700	1.080.964	377.890,88
18/2/2022	811,5700	2,33%	792,2700	811,5700	789,6500	823.695	442.823,57
17/2/2022	793,0800	-0,96%	798,9500	801,7900	789,1300	1.344.536	515.001,55
16/2/2022	800,7700	-1,07%	814,3200	818,3600	798,7500	1.455.843	299.770,51
15/2/2022	809,4600	2,26%	800,6900	811,4000	792,5100	1.235.800	253.109,35
14/2/2022	791,6000	-4,42%	826,3600	826,3600	783,8900	3.550.986	601.413,09
11/2/2022	828,1900	1,61%	806,2500	828,1900	805,3400	959.481	861.680,35
10/2/2022	815,0500	-0,35%	812,8400	820,8200	808,4800	1.843.826	560.191,42
09/2/2022	817,8900	3,20%	792,7200	817,8900	792,3100	2.409.979	555.993,62
08/2/2022	792,5200	-0,26%	795,8300	801,2900	783,4700	2.488.231	328.404,15
07/2/2022	794,6000	-0,15%	800,4700	803,4000	793,4900	6.533.214	416.059,91
04/2/2022	795,7800	-1,02%	806,7300	811,0900	791,3300	1.072.137	259.894,71
03/2/2022	804,0000	-1,17%	807,9500	813,5200	799,2500	3.198.501	250.223,43
02/2/2022	813,5000	0,78%	810,8500	814,8000	805,0000	1.456.210	296.922,02
01/2/2022	807,2100	1,68%	796,7100	807,8300	796,7100	955.356	270.957,45
31/1/2022	793,8700	-0,83%	809,1400	812,0800	791,3400	1.503.291	308.973,10
28/1/2022	800,5500	-0,58%	803,3600	804,7800	786,3900	1.532.249	275.519,21
27/1/2022	805,1900	0,61%	799,7200	807,0100	790,4200	1.166.688	387.515,69
26/1/2022	800,3300	2,82%	780,4000	803,1400	780,4000	2.854.378	237.494,81
25/1/2022	778,3600	0,44%	776,1500	795,5500	776,1500	1.198.665	413.246,65
24/1/2022	774,9300	-4,20%	811,7700	811,8600	774,9300	4.570.683	549.409,88
21/1/2022	808,9300	-1,95%	813,8700	831,1400	803,7700	3.903.461	547.610,01
20/1/2022	825,0000	-0,49%	828,4800	831,6000	819,8900	2.149.966	402.684,18
19/1/2022	829,0900	1,99%	807,4400	829,0900	803,4900	1.759.659	344.821,75
18/1/2022	812,9000	-1,76%	828,0800	828,0800	812,9000	3.104.356	260.034,73
17/1/2022	827,4600	1,40%	813,2300	830,4100	811,8000	2.919.530	406.828,50
14/1/2022	816,0300	0,09%	816,5000	819,2900	802,4300	9.332.514	519.340,91
13/1/2022	815,2800	1,55%	802,5400	822,0700	800,5400	6.561.109	1.078.176,64
12/1/2022	802,8400	2,64%	784,0400	803,0500	784,0400	4.176.285	753.906,03
11/1/2022	782,2200	3,10%	755,9400	782,2200	755,9400	3.507.373	493.430,89
10/1/2022	758,6700	1,14%	749,7300	762,4800	749,7300	755.679	148.827,88
07/1/2022	750,1400	0,00%	749,5600	753,1800	746,6200	582.231	170.388,95
05/1/2022	750,1700	-0,03%	749,9600	753,1000	749,2600	400.843	233.921,53
04/1/2022	750,3700	0,05%	750,7800	758,9600	750,3700	603.509	351.456,42
03/1/2022	749,9600	0,12%	752,5100	761,6100	748,8600	675.128	146.034,51
31/12/2021	749,0500	0,27%	746,2100	752,5800	746,2100	244.654	57.012,66
30/12/2021	747,0300	-0,68%	751,5700	752,5900	747,0300	645.572	160.025,75
29/12/2021	752,1800	-0,15%	752,5100	755,3200	747,6400	813.007	285.557,87
28/12/2021	753,3300	0,69%	749,9900	755,3600	748,7500	939.497	124.837,12
27/12/2021	748,1700	0,03%	747,5100	755,1200	747,2300	331.399	231.058,40
23/12/2021	747,9200	-0,54%	749,2300	756,9100	747,9200	200.043	43.775,86
22/12/2021	751,9600	-0,61%	751,1400	757,0100	744,4800	314.053	638.717,63
21/12/2021	756,6000	2,72%	741,2300	758,0100	741,0300	795.712	313.647,60
20/12/2021	736,5700	0,08%	734,9900	741,6400	728,7000	1.641.062	217.306,59
17/12/2021	735,9900	-2,68%	757,3800	757,3800	735,9900	1.610.545	651.582,71
16/12/2021	756,2700	-0,23%	759,1800	765,4800	755,8900	1.551.862	157.522,04
15/12/2021	758,0000	1,27%	750,9800	767,9200	750,9800	632.537	303.902,72
14/12/2021	748,5200	-1,06%	758,4600	760,2100	748,5200	1.059.913	202.144,35
13/12/2021	756,5200	-1,66%	770,6700	774,7500	754,7400	804.755	305.669,18
10/12/2021	769,2700	0,97%	761,2800	769,2700	756,0200	1.575.919	192.746,54
09/12/2021	761,9000	-0,33%	765,4100	773,3000	761,3200	2.057.527	198.300,16
08/12/2021	764,4200	0,06%	757,8000	765,1000	757,4600	1.559.891	232.694,68
07/12/2021	763,9400	1,96%	757,5000	764,9700	754,1900	2.993.076	430.096,20
06/12/2021	749,2600	-0,30%	758,6900	761,1300	745,8900	5.870.320	378.868,90
03/12/2021	751,5000	0,78%	746,8300	753,5600	743,1100	7.850.095	477.106,81
02/12/2021	745,6500	0,93%	737,8300	748,7800	734,9300	1.371.823	157.922,39
01/12/2021	738,8100	-2,09%	752,4000	757,2900	738,8100	1.439.522	329.512,47
30/11/2021	754,5500	0,58%	749,7500	754,5500	731,1200	495.474	394.104,97
29/11/2021	750,1900	3,37%	727,8400	750,3800	718,1800	467.435	448.325,17
26/11/2021	725,7500	-2,23%	731,7500	735,0800	716,0000	2.291.071	1.178.279,30
25/11/2021	742,2700	-0,26%	745,0100	747,6400	739,4400	461.030	541.338,11
24/11/2021	744,2200	0,03%	743,5100	750,0700	740,8000	482.861	467.896,22
23/11/2021	744,0300	-1,65%	746,8300	751,2100	741,0700	703.226	593.569,08
22/11/2021	756,4800	-0,45%	760,0800	763,9000	753,8400	380.193	66.252,68
19/11/2021	759,9000	-2,10%	775,3300	778,5000	758,3100	1.724.740	297.616,30
18/11/2021	776,2000	1,18%	767,7400	782,7300	767,3700	1.688.407	289.787,50
17/11/2021	767,1500	1,82%	752,6200	767,1500	752,6200	3.828.830	260.719,71
16/11/2021	753,4100	-0,58%	759,7200	763,1400	753,0400	801.747	278.805,16
15/11/2021	757,8000	0,47%	754,4300	763,9300	753,8400	2.558.564	162.534,53
12/11/2021	754,2600	-1,09%	762,9100	763,3000	754,2600	540.385	143.626,26
11/11/2021	762,5400	-0,52%	766,7100	773,3400	761,9500	690.871	117.134,62
10/11/2021	766,5300	-1,48%	771,0200	778,8300	766,3600	1.187.543	178.250,24
09/11/2021	778,0400	2,33%	760,8700	784,7700	760,8700	1.031.135	763.297,81
08/11/2021	760,3500	2,50%	742,5800	760,4500	739,0700	808.483	248.173,96
05/11/2021	741,7900	-1,21%	750,8400	756,2100	738,3100	1.820.046	486.513,57
04/11/2021	750,8900	-0,44%	754,4000	768,2600	750,4300	753.886	334.152,00
03/11/2021	754,2300	0,43%	750,8400	754,7900	742,2100	3.258.141	696.502,01
02/11/2021	751,0100	0,17%	748,7500	758,5100	744,7700	214.756	142.389,61
01/11/2021	749,7400	0,65%	745,2500	759,1900	745,2500	515.301	249.026,02
29/10/2021	744,9000	-0,38%	748,6300	756,9100	744,9000	810.899	268.231,12
27/10/2021	747,7500	-0,23%	750,8600	755,0700	746,0000	269.377	140.166,41
26/10/2021	749,4800	-0,56%	756,4100	767,8100	746,0900	395.547	158.249,27
25/10/2021	753,7100	-0,75%	759,0800	760,6500	753,2300	127.055	24.541,62
22/10/2021	759,4200	-0,55%	763,8000	770,3300	758,9600	757.640	136.641,80
21/10/2021	763,6100	-0,99%	772,0100	772,8900	763,5700	847.141	219.443,58
20/10/2021	771,2200	2,82%	750,2700	771,2200	746,7600	2.128.034	446.078,92
19/10/2021	750,0900	0,64%	745,6700	750,6800	740,3100	487.878	241.268,34
18/10/2021	745,3300	0,04%	745,1900	754,5500	743,4700	614.474	334.514,08
15/10/2021	745,0200	0,02%	745,0200	751,4600	744,8200	334.945	172.983,22
14/10/2021	744,8400	-0,14%	746,0200	750,1200	738,5200	973.351	727.754,19
13/10/2021	745,8500	1,68%	732,5500	748,5600	732,5500	2.438.575	607.216,79
12/10/2021	733,5300	0,03%	733,5000	736,1600	731,3900	601.886	572.777,20
11/10/2021	733,3200	-0,91%	741,7900	746,8700	731,7400	614.193	191.305,66
08/10/2021	740,0400	1,41%	731,5400	746,0300	730,9500	701.026	435.454,86
07/10/2021	729,7800	2,47%	721,0600	739,6200	721,0600	1.338.826	1.178.557,99
06/10/2021	712,2100	-0,85%	719,1800	728,9700	707,5400	1.868.395	1.055.957,15
05/10/2021	718,3000	-0,45%	719,4400	722,0800	708,6700	1.107.769	790.948,91
04/10/2021	721,5400	0,75%	710,9100	727,0400	710,5200	408.424	123.834,38
01/10/2021	716,1700	2,43%	698,8100	716,2500	696,4600	990.167	604.173,00
30/9/2021	699,1500	-0,69%	703,6700	714,3700	699,1500	1.578.341	232.653,37
29/9/2021	704,0200	0,08%	706,9400	709,8500	700,9600	1.917.447	1.262.079,12
28/9/2021	703,4300	-2,34%	720,4600	722,8900	702,6600	2.511.368	466.376,92
27/9/2021	720,3000	-0,42%	723,5500	736,4200	718,5100	2.111.276	194.712,31
24/9/2021	723,3600	-1,25%	727,2600	734,2700	721,0300	2.665.823	640.036,02
23/9/2021	732,5200	-0,93%	740,1800	752,4600	732,5200	1.167.962	200.629,13
22/9/2021	739,4000	1,62%	728,5600	747,6800	727,8000	1.025.889	230.940,38
21/9/2021	727,5800	0,04%	728,2900	742,9900	727,5800	5.276.067	409.703,15
20/9/2021	727,3100	-2,07%	732,0100	742,5600	725,0200	4.229.375	637.956,75
17/9/2021	742,7000	-1,89%	758,2200	767,6900	742,7000	2.735.359	630.722,60
16/9/2021	757,0400	-0,42%	771,5800	772,3600	757,0400	728.890	280.637,72
15/9/2021	760,2600	0,18%	757,9900	769,7000	756,2700	1.243.074	282.909,71
14/9/2021	758,8700	-0,71%	763,9600	764,5500	756,5100	2.816.143	277.441,17
13/9/2021	764,3100	-0,62%	770,4000	774,8100	758,6500	1.167.616	311.198,42
10/9/2021	769,0400	1,70%	754,6500	769,0400	754,6500	2.322.878	500.264,30
09/9/2021	756,2200	-0,66%	763,8800	763,8800	754,1200	3.226.065	479.978,85
08/9/2021	761,2400	-2,00%	773,2500	773,2500	760,5400	2.271.911	306.196,24
07/9/2021	776,7600	-0,68%	783,4900	785,3400	774,9900	882.015	169.788,49
06/9/2021	782,1100	-1,27%	792,5600	794,9000	770,7800	549.596	120.635,03
03/9/2021	792,2100	0,69%	784,1200	793,0100	781,3200	1.858.176	155.371,11
02/9/2021	786,7500	0,17%	787,1500	795,9200	781,2900	699.102	111.391,13
01/9/2021	785,3800	-1,04%	794,8400	797,4700	785,3800	824.153	164.031,38
31/8/2021	793,6600	-0,41%	802,1600	804,5800	793,6600	1.510.785	649.313,27
30/8/2021	796,9000	3,15%	775,1700	798,7000	773,4200	1.690.544	494.417,21
27/8/2021	772,5400	-1,23%	782,5200	788,6600	772,5400	751.580	239.773,38
26/8/2021	782,1700	-0,39%	786,9700	791,7000	782,1700	1.380.105	296.295,78
25/8/2021	785,2100	0,98%	778,7500	789,3100	773,9700	2.669.521	297.364,33
24/8/2021	777,5800	-0,18%	779,1000	791,9800	775,4200	3.123.515	376.038,57
23/8/2021	778,9500	1,91%	764,7300	789,6900	764,7300	5.732.365	341.157,18
20/8/2021	764,3400	1,32%	756,6600	764,3400	750,2700	2.901.994	296.038,43
19/8/2021	754,3900	-3,19%	779,5900	779,5900	754,3900	2.018.182	321.924,51
18/8/2021	779,2400	-0,50%	783,3400	788,3400	771,9200	2.065.758	250.643,16
17/8/2021	783,1700	-0,24%	785,2000	794,8100	777,7300	8.123.159	468.092,06
16/8/2021	785,0300	1,23%	778,1400	787,5700	768,4700	4.070.115	250.234,14
13/8/2021	775,5100	-0,24%	788,7500	789,1400	772,0900	1.317.233	176.591,85
12/8/2021	777,3500	-1,10%	786,1500	787,1300	775,6000	7.073.394	269.735,83
11/8/2021	785,9800	0,98%	787,5000	793,5700	783,2500	10.696.209	462.866,76
10/8/2021	778,3300	0,38%	775,5800	785,1400	773,7400	2.229.465	151.924,32
09/8/2021	775,4100	1,24%	765,0700	777,3800	764,8900	1.438.613	114.661,28
06/8/2021	765,9400	-0,47%	781,8400	781,8400	763,4900	754.452	121.186,58
05/8/2021	769,5700	-0,94%	772,4800	783,6500	765,5200	1.163.225	200.231,39
04/8/2021	776,8700	-0,85%	781,7700	789,8300	776,8700	2.009.952	167.879,17
03/8/2021	783,5200	0,10%	783,5000	792,9700	779,8100	1.597.060	215.026,98
02/8/2021	782,7300	0,46%	778,7800	784,5400	777,8300	888.569	128.246,61
30/7/2021	779,1700	0,86%	768,2000	779,1700	765,3400	2.426.276	197.978,02
29/7/2021	772,5200	-0,33%	775,9600	780,2800	767,4100	1.613.260	202.098,57
28/7/2021	775,1000	1,58%	763,4000	775,1000	761,3900	659.683	419.913,60
27/7/2021	763,0100	0,00%	756,8800	766,9400	756,8800	821.864	296.393,38

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.%