Συνεχης ενημερωση

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

3.953,78

-18,48 (-0,47%)

Άνοιγμα 3.978,00
Υψηλό 3.986,24
Χαμηλό 3.931,13

Όγκος 26.652.958
Τζίρος 154.797.908 €
Πράξεις 36.670

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/6/2024	2622,3401	0,27%	2617,8601	2626,9500	2611,6201	15.293.854	85.117.180,90
18/6/2024	2615,2000	1,30%	2587,3899	2616,5601	2587,3899	27.535.854	105.724.967,01
17/6/2024	2581,7300	-0,20%	2596,7700	2610,0100	2565,0801	22.814.197	88.933.545,44
14/6/2024	2586,8701	-2,19%	2644,7100	2647,0300	2585,9199	33.602.073	135.975.297,19
13/6/2024	2644,8401	-0,88%	2673,4500	2679,6101	2644,4800	17.679.888	79.700.341,40
12/6/2024	2668,3799	0,18%	2665,9399	2684,0901	2662,5300	24.029.669	102.029.761,89
11/6/2024	2663,6399	-0,69%	2687,8301	2707,2100	2663,6399	17.011.722	82.804.381,64
10/6/2024	2682,2000	0,03%	2657,5500	2687,5701	2649,2400	15.747.125	75.828.926,25
07/6/2024	2681,3200	0,38%	2676,4600	2688,4100	2667,4700	20.750.077	90.717.833,96
06/6/2024	2671,1899	0,63%	2671,1101	2690,7100	2671,1101	31.375.838	123.957.632,61
05/6/2024	2654,3899	1,34%	2631,9099	2658,4099	2620,1399	21.279.248	112.228.608,66
04/6/2024	2619,3501	-1,57%	2658,5801	2659,3101	2619,3101	17.880.157	96.459.345,77
03/6/2024	2661,0701	1,10%	2641,5601	2676,0701	2641,5601	18.998.108	85.240.713,27
31/5/2024	2632,1799	-0,56%	2648,6101	2648,6101	2631,6001	73.037.402	354.781.869,32
30/5/2024	2647,0100	0,14%	2655,8899	2664,6101	2635,6101	27.565.270	116.368.555,40
29/5/2024	2643,3800	-2,00%	2693,9100	2694,8800	2643,2800	30.296.596	135.420.798,63
28/5/2024	2697,2900	-0,64%	2717,8101	2726,2400	2695,1101	17.317.118	92.578.529,54
27/5/2024	2714,7200	0,24%	2712,2600	2739,0200	2707,6399	11.937.464	76.903.017,29
24/5/2024	2708,2300	-0,27%	2700,3601	2714,4900	2693,6201	15.777.980	84.527.033,12
23/5/2024	2715,4800	0,11%	2714,8000	2724,5601	2706,1399	14.310.349	92.004.226,31
22/5/2024	2712,6201	-1,09%	2738,9900	2742,7700	2709,2100	30.881.855	427.271.637,78
21/5/2024	2742,4299	-0,37%	2755,8701	2755,8701	2735,9099	30.413.080	159.150.857,78
20/5/2024	2752,5200	0,92%	2741,3999	2756,7000	2739,4700	23.004.538	106.270.306,43
17/5/2024	2727,4300	-0,08%	2731,4900	2754,6800	2723,8300	30.946.883	124.895.016,64
16/5/2024	2729,7200	-0,13%	2738,3701	2740,0400	2721,3101	32.086.405	120.890.905,27
15/5/2024	2733,2600	1,49%	2699,2200	2733,2600	2699,2200	25.008.194	127.149.227,93
14/5/2024	2693,2400	-0,29%	2698,1399	2701,7900	2684,6001	18.291.876	101.506.433,91
13/5/2024	2700,9399	-0,54%	2715,4099	2719,2300	2691,5901	22.682.896	115.881.812,27
10/5/2024	2715,4700	0,46%	2710,1699	2718,9099	2708,7200	20.527.337	108.076.847,98
09/5/2024	2702,9600	0,25%	2699,2900	2704,1599	2685,3301	32.497.614	277.301.505,45
08/5/2024	2696,2000	1,47%	2680,1101	2700,5901	2680,1101	40.995.148	206.428.153,04
02/5/2024	2657,2400	-0,20%	2647,8899	2671,9700	2647,8899	25.568.012	116.478.343,99
29/4/2024	2662,6699	0,21%	2660,8401	2665,5300	2647,3899	20.757.467	112.419.845,99
26/4/2024	2657,1700	1,38%	2627,6300	2657,3800	2627,6300	28.980.025	146.182.682,75
25/4/2024	2621,0400	-0,93%	2635,8701	2645,7100	2620,4800	32.591.605	135.930.766,17
24/4/2024	2645,7100	0,06%	2646,1200	2671,2300	2640,8900	43.090.234	168.225.458,45
23/4/2024	2644,1001	1,93%	2600,7700	2644,1001	2600,7700	31.531.185	152.906.623,32
22/4/2024	2594,0200	2,04%	2555,5701	2594,0901	2555,5701	20.023.275	99.426.136,18
19/4/2024	2542,0601	0,84%	2503,6499	2547,4399	2503,6499	20.681.243	122.772.718,45
18/4/2024	2520,9700	1,14%	2497,5500	2521,0500	2497,5500	19.770.937	110.709.297,39
17/4/2024	2492,5200	0,60%	2484,8701	2503,5300	2484,2100	27.146.760	120.630.586,03
16/4/2024	2477,5900	-2,40%	2514,5900	2516,9900	2477,5900	32.796.676	150.928.276,17
15/4/2024	2538,5400	-0,70%	2525,8301	2550,6599	2510,7000	30.435.626	147.162.924,44
12/4/2024	2556,3701	-1,12%	2588,5701	2598,7600	2547,1299	23.006.581	124.923.875,66
11/4/2024	2585,4399	-0,26%	2592,5000	2595,0100	2575,9099	16.369.028	95.503.132,08
10/4/2024	2592,3000	0,18%	2596,0900	2602,1300	2578,8200	28.464.232	130.796.823,06
09/4/2024	2587,6600	1,17%	2558,4700	2590,4100	2555,1500	27.661.227	114.759.391,03
08/4/2024	2557,7200	1,29%	2528,3101	2562,0200	2528,3101	24.482.205	107.402.143,27
05/4/2024	2525,0601	-0,21%	2516,0400	2526,2800	2489,7100	22.311.347	99.707.315,08
04/4/2024	2530,3899	0,19%	2525,4600	2544,4600	2512,6001	25.177.830	113.532.545,49
03/4/2024	2525,4800	-0,73%	2542,4500	2547,6599	2516,8000	26.252.276	123.132.540,47
02/4/2024	2544,0300	-2,00%	2587,7100	2598,5601	2539,0801	23.951.378	114.994.119,88
28/3/2024	2596,0500	0,34%	2588,0200	2601,6001	2582,1001	24.414.938	108.901.120,49
27/3/2024	2587,3601	-0,35%	2597,1699	2612,2400	2585,3401	21.331.815	93.903.121,14
26/3/2024	2596,3400	-0,19%	2596,7500	2606,1900	2592,6800	32.097.588	130.213.216,64
22/3/2024	2601,1800	-0,36%	2605,9500	2609,4700	2598,6100	19.753.327	90.986.808,80
21/3/2024	2610,6499	0,89%	2600,2300	2616,4099	2595,3501	32.334.538	128.001.771,34
20/3/2024	2587,6101	1,02%	2559,7100	2590,5601	2559,7100	33.949.733	136.230.901,69
19/3/2024	2561,6001	-1,21%	2586,8000	2586,8000	2561,6001	35.101.004	179.203.516,20
15/3/2024	2592,8501	0,31%	2591,2300	2601,2900	2579,3799	74.253.731	355.010.533,62
14/3/2024	2584,8501	1,27%	2558,5500	2584,8501	2547,6299	42.624.639	199.312.675,62
13/3/2024	2552,4500	0,29%	2550,1399	2566,6899	2550,0901	43.292.016	172.876.847,33
12/3/2024	2545,1399	0,33%	2543,2000	2552,8101	2527,5500	47.177.001	197.778.766,74
11/3/2024	2536,7500	-2,51%	2602,6600	2603,2200	2536,7500	69.795.777	287.723.833,84
08/3/2024	2601,9500	0,11%	2596,5200	2608,9399	2591,3899	28.229.906	120.206.161,09
07/3/2024	2599,0800	-0,53%	2617,7700	2620,7400	2589,2100	327.413.680	1.332.788.221,01
06/3/2024	2612,9299	0,15%	2604,9199	2615,6799	2602,0601	25.873.316	114.321.631,83
05/3/2024	2609,1100	-0,27%	2614,3700	2619,1300	2603,7500	22.373.592	119.606.384,44
04/3/2024	2616,2600	0,85%	2600,8000	2621,3401	2600,8000	26.132.303	125.606.453,66
01/3/2024	2594,1699	-0,14%	2595,5601	2602,5901	2591,0300	16.092.623	84.946.683,12
29/2/2024	2597,8501	1,21%	2568,8999	2597,8899	2568,8999	30.963.221	176.448.047,45
28/2/2024	2566,8000	-0,30%	2572,2400	2580,2400	2545,4500	17.983.521	88.981.081,71
27/2/2024	2574,5300	-0,18%	2576,9199	2583,1101	2567,1799	16.847.261	82.644.408,61
26/2/2024	2579,1500	0,09%	2573,8400	2582,6400	2573,4800	13.363.417	65.023.314,24
23/2/2024	2576,8700	-0,42%	2593,7700	2595,7300	2572,5400	27.299.389	105.923.474,83
22/2/2024	2587,7800	-0,07%	2599,1499	2609,3601	2585,7000	20.765.998	103.642.777,93
21/2/2024	2589,6599	-0,29%	2591,4600	2594,9399	2580,6399	30.684.070	115.153.763,87
20/2/2024	2597,0901	0,14%	2592,8701	2601,7900	2585,7700	18.055.074	110.429.371,49
19/2/2024	2593,5601	1,22%	2566,8401	2594,3501	2558,5701	15.790.550	80.133.915,52
16/2/2024	2562,3899	0,13%	2568,8501	2580,0500	2556,1001	19.022.708	96.148.502,47
15/2/2024	2559,0601	-0,13%	2570,9700	2579,5901	2549,0300	21.335.577	103.834.839,98
14/2/2024	2562,4900	1,44%	2527,3701	2564,3899	2523,5400	25.828.312	115.096.479,29
13/2/2024	2526,2000	-0,62%	2540,2900	2546,1699	2522,4900	25.433.188	127.364.051,65
12/2/2024	2541,8899	-0,49%	2557,8899	2565,8999	2535,2700	16.501.018	80.422.066,97
09/2/2024	2554,5300	-0,28%	2569,1001	2575,5300	2554,3899	17.648.077	85.347.117,92
08/2/2024	2561,5800	0,55%	2547,1600	2562,3200	2533,8400	21.401.915	114.984.156,16
07/2/2024	2547,4700	-0,47%	2562,7700	2566,7400	2520,5601	24.357.575	135.744.564,21
06/2/2024	2559,5500	0,56%	2550,4800	2560,8601	2538,4700	39.822.109	169.089.029,26
05/2/2024	2545,3799	0,79%	2533,3501	2548,2700	2525,0000	34.889.335	138.790.183,64
02/2/2024	2525,3500	0,61%	2520,9300	2538,5900	2520,9300	33.674.842	131.243.438,83
01/2/2024	2510,0500	0,67%	2494,1899	2510,0500	2483,6599	36.535.410	146.786.546,97
31/1/2024	2493,2700	0,91%	2474,6800	2512,7600	2474,6800	33.378.698	132.197.416,21
30/1/2024	2470,8501	0,31%	2462,8301	2476,4500	2455,6101	20.877.871	95.888.479,12
29/1/2024	2463,2500	-0,73%	2478,8400	2478,8400	2460,8100	15.990.650	78.408.650,00
26/1/2024	2481,3800	0,59%	2463,0500	2481,4500	2455,0000	16.092.771	74.769.812,85
25/1/2024	2466,7300	-0,67%	2484,1100	2486,6500	2452,3000	21.416.806	97.212.131,07
24/1/2024	2483,4900	0,66%	2472,8401	2485,0601	2469,8799	19.200.370	93.368.754,13
23/1/2024	2467,2500	0,12%	2464,3201	2478,5801	2460,7300	21.148.685	103.292.343,22
22/1/2024	2464,3601	0,86%	2445,1499	2465,5000	2443,2200	18.122.870	85.078.744,36
19/1/2024	2443,3501	-0,08%	2449,0000	2459,9700	2436,7800	24.373.423	168.573.538,57
18/1/2024	2445,3000	0,73%	2427,2100	2450,6201	2426,4900	16.801.346	77.847.975,21
17/1/2024	2427,5000	-0,08%	2421,0400	2443,3200	2405,6300	28.093.346	126.243.033,97
16/1/2024	2429,5600	-1,55%	2462,7200	2462,7200	2429,1200	19.262.189	83.644.634,90
15/1/2024	2467,8300	0,06%	2464,4500	2470,1100	2452,3700	14.057.971	73.899.850,92
12/1/2024	2466,3500	0,35%	2464,3700	2467,5400	2442,6600	18.430.397	83.614.217,87
11/1/2024	2457,6800	0,25%	2459,6200	2468,9000	2456,1500	27.771.745	117.871.850,77
10/1/2024	2451,5100	0,36%	2444,0600	2453,5600	2439,2200	18.711.799	87.514.363,26
09/1/2024	2442,7800	0,79%	2426,0300	2456,7700	2426,0300	27.238.743	118.347.526,79
08/1/2024	2423,6800	1,44%	2393,0300	2423,8100	2387,7300	23.002.346	102.129.873,88
05/1/2024	2389,1800	0,06%	2386,4900	2390,3700	2372,7700	15.141.340	70.301.934,56
04/1/2024	2387,7300	0,73%	2372,5100	2389,7200	2369,9900	17.518.429	79.230.601,10
03/1/2024	2370,3800	-0,48%	2381,9600	2383,8700	2366,2800	15.258.905	69.486.294,79
02/1/2024	2381,8200	1,12%	2361,4600	2389,5200	2361,4600	12.093.252	57.290.304,79
29/12/2023	2355,4400	0,58%	2341,1000	2364,7800	2341,1000	14.325.455	57.592.375,16
28/12/2023	2341,7900	-0,58%	2358,2900	2361,6699	2337,4500	9.359.690	42.966.861,74
27/12/2023	2355,5300	0,18%	2354,1101	2365,0601	2350,4900	11.932.640	60.087.800,49
22/12/2023	2351,3300	-0,59%	2361,2600	2364,2100	2349,4700	17.777.385	70.974.427,44
21/12/2023	2365,3101	-0,25%	2372,0300	2372,0300	2359,5701	12.093.042	52.546.469,13
20/12/2023	2371,2300	0,26%	2366,3200	2374,6700	2362,7000	14.810.417	73.437.626,47
19/12/2023	2365,1700	0,88%	2341,8400	2372,1900	2341,8400	24.372.405	106.087.713,85
18/12/2023	2344,6400	-0,20%	2347,7400	2351,0200	2340,0400	17.715.749	88.534.262,10
15/12/2023	2349,2500	-0,35%	2359,9600	2362,7900	2340,3900	37.568.132	175.284.428,03
14/12/2023	2357,5800	0,23%	2362,6500	2374,6300	2354,9900	23.894.146	108.463.945,68
13/12/2023	2352,0800	0,72%	2337,3500	2352,4000	2337,3500	18.102.858	82.389.366,89
12/12/2023	2335,2900	0,60%	2324,3600	2337,5000	2322,0100	18.412.105	91.404.362,05
11/12/2023	2321,4100	0,03%	2322,0100	2324,0000	2314,8500	12.539.965	67.213.781,08
08/12/2023	2320,6700	0,14%	2316,6000	2321,4200	2307,8300	49.178.391	322.819.979,04
07/12/2023	2317,4700	-0,01%	2317,6799	2323,5400	2312,1201	21.629.359	84.153.863,54
06/12/2023	2317,7300	0,25%	2315,2200	2322,0000	2309,3600	15.144.438	70.398.465,25
05/12/2023	2312,0400	-0,39%	2318,2200	2323,4900	2289,6200	29.925.828	95.940.211,20
04/12/2023	2321,1200	-0,37%	2335,9400	2337,8700	2318,4400	18.255.541	79.116.213,49
01/12/2023	2329,7800	0,39%	2315,3600	2330,4500	2315,3600	13.781.623	65.549.113,20
30/11/2023	2320,7200	0,32%	2317,2800	2321,2300	2310,8000	48.109.703	254.053.998,99
29/11/2023	2313,4300	0,51%	2304,0600	2315,5700	2303,9600	21.248.963	103.495.337,82
28/11/2023	2301,5900	-0,05%	2300,3200	2305,1700	2291,4700	20.979.013	112.028.992,18
27/11/2023	2302,8000	0,53%	2293,1600	2306,3600	2285,1300	22.664.995	114.634.907,68
24/11/2023	2290,7400	-0,14%	2295,4500	2297,4600	2277,5800	14.060.688	59.141.156,75
23/11/2023	2294,0000	0,44%	2286,8300	2294,2500	2283,0500	16.449.068	72.808.940,69
22/11/2023	2283,9800	1,33%	2260,4800	2284,2100	2255,6400	28.847.900	142.041.578,89
21/11/2023	2253,9800	-0,51%	2274,0700	2284,6800	2253,6500	68.971.433	375.924.194,84
20/11/2023	2265,6400	-0,15%	2272,9500	2286,2700	2259,7500	25.611.891	133.648.810,91
17/11/2023	2268,9300	0,89%	2248,2200	2293,2100	2248,2200	216.139.257	1.103.555.000,49
16/11/2023	2248,8700	0,05%	2246,9100	2254,8500	2237,6000	21.328.161	81.212.163,35
15/11/2023	2247,7400	0,28%	2244,4200	2251,0900	2234,1800	20.508.586	93.389.722,52
14/11/2023	2241,3900	2,46%	2190,3900	2242,9700	2187,3000	33.464.782	119.162.644,83
13/11/2023	2187,4700	0,21%	2185,4700	2191,9600	2170,9900	249.209.397	394.129.014,03
10/11/2023	2182,9900	-1,23%	2208,1300	2208,5600	2175,9100	17.022.843	69.839.470,29
09/11/2023	2210,2000	-0,75%	2227,9900	2233,2200	2201,6800	18.412.317	76.958.514,95
08/11/2023	2226,8900	-0,13%	2232,0400	2237,8100	2217,8200	12.498.864	53.541.719,42
07/11/2023	2229,8000	-0,69%	2243,4200	2251,3500	2224,2700	17.160.541	72.924.469,53
06/11/2023	2245,2200	1,44%	2226,1300	2245,2300	2226,1300	14.167.528	62.699.409,48
03/11/2023	2213,2800	-0,02%	2226,0500	2240,0900	2208,7100	20.625.814	85.492.455,06
02/11/2023	2213,6800	2,31%	2178,3500	2213,6800	2176,7900	19.641.710	91.883.151,12
01/11/2023	2163,7700	0,28%	2161,7700	2169,4700	2148,6000	12.138.187	56.197.048,73
31/10/2023	2157,6600	0,57%	2143,7200	2161,5600	2143,7200	15.270.574	79.176.939,92
30/10/2023	2145,5000	0,64%	2140,1100	2146,2400	2132,3900	14.476.214	55.630.204,66
27/10/2023	2131,7600	0,12%	2133,7400	2151,4300	2124,8200	14.415.607	66.936.660,79
26/10/2023	2129,2500	-0,66%	2130,4000	2135,0900	2111,1400	23.362.998	94.839.850,25
25/10/2023	2143,4400	-0,95%	2167,0900	2169,5000	2141,8100	16.233.917	75.215.247,38
24/10/2023	2163,9100	1,95%	2134,1600	2166,8100	2131,9900	33.103.005	111.314.416,87
23/10/2023	2122,5600	-0,42%	2132,9400	2151,1800	2119,4700	21.406.596	95.877.742,83
19/10/2023	2131,4100	-0,02%	2126,4900	2143,0500	2120,2900	15.479.195	65.701.634,66
18/10/2023	2131,9300	0,78%	2108,0100	2140,4100	2104,6100	20.777.908	73.734.340,30
17/10/2023	2115,4900	-0,34%	2127,0000	2155,8400	2107,9700	13.030.325	60.335.996,96
16/10/2023	2122,6700	0,35%	2107,6000	2129,1300	2100,0000	13.014.032	65.469.595,07
13/10/2023	2115,2600	-1,07%	2132,9800	2139,5900	2099,3300	16.582.188	71.119.965,49
12/10/2023	2138,1400	0,56%	2136,8300	2182,6700	2132,2200	26.075.139	116.147.362,18
11/10/2023	2126,3200	1,55%	2094,8000	2132,0800	2094,1400	24.091.359	98.663.567,14
10/10/2023	2093,9000	4,19%	2022,1200	2103,4900	2022,1200	28.029.667	116.046.662,58
09/10/2023	2009,7000	-2,26%	2035,9300	2039,7300	1998,5900	80.832.303	199.811.319,93
06/10/2023	2056,0800	-1,48%	2087,7400	2104,6600	2053,1600	22.150.442	79.849.251,67
05/10/2023	2086,9700	-1,38%	2117,8000	2124,6200	2086,9700	15.270.339	73.254.852,75
04/10/2023	2116,1100	0,18%	2103,6000	2123,8500	2092,7900	20.451.795	93.674.616,83
03/10/2023	2112,3500	-1,96%	2149,4500	2161,7500	2109,5300	19.070.754	80.048.258,71
02/10/2023	2154,5100	-1,45%	2188,0100	2200,6200	2154,3000	12.666.657	51.730.157,19
29/9/2023	2186,2800	1,34%	2161,3100	2190,1300	2157,1800	17.450.101	72.072.323,49
28/9/2023	2157,3100	-0,90%	2176,4700	2185,1200	2145,9500	19.835.330	76.299.859,16
27/9/2023	2176,8200	-1,27%	2203,6400	2220,0400	2163,1900	19.572.976	75.061.136,45
26/9/2023	2204,7600	0,31%	2188,9700	2211,7300	2186,4500	15.760.794	73.241.507,78
25/9/2023	2197,9500	-0,16%	2211,6900	2242,1800	2197,9500	23.241.730	105.804.464,40
22/9/2023	2201,4800	1,48%	2170,4400	2204,9900	2170,4400	22.064.244	81.616.166,36
21/9/2023	2169,4600	-0,02%	2167,7700	2179,1900	2138,4600	28.344.711	108.520.300,55
20/9/2023	2169,9500	-2,24%	2221,4700	2236,8300	2164,7700	34.161.349	129.583.565,71
19/9/2023	2219,6000	-1,91%	2260,7800	2275,1200	2205,3900	24.209.378	85.362.565,02
18/9/2023	2262,7800	-0,55%	2283,4200	2291,4700	2258,9200	39.380.314	104.846.483,77
15/9/2023	2275,2800	2,01%	2241,8500	2279,8000	2241,8500	39.542.634	193.360.561,66
14/9/2023	2230,5000	0,70%	2212,5700	2230,5000	2194,0400	22.847.418	87.769.895,55
13/9/2023	2215,0400	-1,73%	2255,7300	2257,8000	2204,3600	27.746.223	99.111.842,20
12/9/2023	2254,0500	-0,30%	2263,5700	2272,5000	2235,1700	25.876.005	103.993.541,64
11/9/2023	2260,7500	-0,71%	2302,6400	2318,7100	2254,3000	22.848.350	138.442.359,57
08/9/2023	2276,8700	0,96%	2256,3300	2282,2800	2230,8000	23.742.463	91.152.874,35
07/9/2023	2255,1900	-2,04%	2305,5200	2306,3500	2244,6200	28.671.380	106.285.142,78
06/9/2023	2302,1400	-0,24%	2308,4300	2312,8800	2289,4100	19.098.909	73.631.824,46
05/9/2023	2307,6300	0,73%	2292,6400	2316,7500	2277,9700	26.027.422	105.576.342,81
04/9/2023	2291,0200	-2,47%	2353,7500	2359,7500	2291,0200	24.286.263	84.677.658,65
01/9/2023	2349,1100	-0,99%	2377,8600	2379,5500	2343,9100	19.001.493	77.026.699,54
31/8/2023	2372,6600	-0,34%	2386,8800	2392,7600	2371,2800	101.006.226	451.563.239,56
30/8/2023	2380,7000	-0,11%	2382,5800	2390,4100	2376,2800	22.328.517	93.938.464,13
29/8/2023	2383,2400	0,16%	2379,2300	2395,0000	2379,2300	15.754.572	88.869.289,31
28/8/2023	2379,4900	1,27%	2358,1800	2382,5800	2358,1800	13.607.348	71.599.151,08
25/8/2023	2349,6500	0,30%	2340,5900	2354,4100	2331,9000	11.494.981	58.134.254,00
24/8/2023	2342,6899	0,18%	2350,4600	2353,9199	2337,3899	12.868.349	68.449.530,60
23/8/2023	2338,5500	-0,44%	2353,1700	2367,7900	2336,0400	15.894.364	69.212.991,78
22/8/2023	2348,9800	1,18%	2329,0500	2359,5400	2329,0500	19.693.844	89.245.549,16
21/8/2023	2321,5300	1,74%	2283,9600	2338,5700	2283,9600	19.104.670	95.656.026,39
18/8/2023	2281,9200	-1,57%	2313,5000	2314,8500	2280,7300	22.214.597	85.664.599,70
17/8/2023	2318,2100	0,27%	2309,6200	2321,7800	2308,3300	18.463.190	80.618.144,62
16/8/2023	2311,9300	0,08%	2303,6800	2324,2200	2289,4600	17.214.053	75.038.733,36
14/8/2023	2309,9700	-0,62%	2312,7400	2320,6000	2283,5000	19.249.011	99.578.676,15
11/8/2023	2324,4000	-2,01%	2371,9700	2371,9700	2315,4000	23.464.101	101.553.497,80
10/8/2023	2371,9800	-0,30%	2379,5900	2382,3700	2360,8000	18.873.307	82.903.587,33
09/8/2023	2379,1600	0,46%	2376,2900	2387,3800	2372,8400	15.741.692	62.730.791,61
08/8/2023	2368,3500	-0,72%	2378,9800	2387,2000	2368,1300	15.256.878	66.754.518,13
07/8/2023	2385,4200	0,12%	2389,0000	2396,1100	2377,5400	15.735.978	75.297.173,53
04/8/2023	2382,6600	0,40%	2378,7000	2391,0000	2378,7000	17.181.950	72.165.119,16
03/8/2023	2373,2600	0,65%	2357,1100	2376,4200	2345,5600	18.605.514	84.630.311,11
02/8/2023	2357,9800	-1,39%	2365,4000	2365,4000	2314,3700	30.843.424	118.772.498,16
01/8/2023	2391,2500	-0,81%	2418,4800	2427,4000	2380,1100	27.371.332	98.657.761,67
31/7/2023	2410,8900	0,12%	2412,5100	2427,2700	2410,8900	21.442.242	104.808.540,36
28/7/2023	2407,9700	-0,87%	2429,2900	2430,2200	2396,1000	18.749.409	86.946.352,77
27/7/2023	2429,2200	0,08%	2427,3800	2440,1400	2427,1300	21.279.879	87.703.893,52
26/7/2023	2427,2700	-0,10%	2433,6300	2435,8700	2420,1800	21.680.247	83.060.031,24
25/7/2023	2429,8000	0,64%	2420,3601	2436,5200	2419,1499	21.705.648	85.559.559,67
24/7/2023	2414,4000	-0,13%	2414,6300	2423,0700	2408,0800	15.319.992	68.417.052,39
21/7/2023	2417,5700	0,09%	2417,7800	2426,6600	2411,6900	18.073.777	79.949.924,78
20/7/2023	2415,5000	0,48%	2406,9300	2419,4400	2402,0200	18.111.844	74.963.107,17
19/7/2023	2403,9300	1,20%	2383,2300	2409,2200	2382,3200	25.957.438	118.062.990,10
18/7/2023	2375,5300	0,93%	2353,3600	2380,4000	2349,6400	26.778.162	120.252.246,56
17/7/2023	2353,5500	-1,64%	2394,6200	2394,6200	2347,9500	17.443.872	76.157.569,47
14/7/2023	2392,8900	0,34%	2388,9300	2396,9700	2381,8000	19.324.007	87.303.539,36
13/7/2023	2384,8400	-0,19%	2395,1200	2395,8800	2377,2000	19.648.932	97.138.368,70
12/7/2023	2389,2800	0,47%	2385,6500	2393,9500	2371,6000	27.817.253	106.865.703,33
11/7/2023	2377,9900	2,05%	2336,3200	2383,5200	2336,2100	31.186.373	141.682.184,02
10/7/2023	2330,2400	0,99%	2312,5600	2334,8700	2307,7900	20.085.855	70.816.797,14
07/7/2023	2307,4900	-0,09%	2312,1600	2321,4200	2298,2000	17.248.676	68.973.419,96
06/7/2023	2309,4800	-1,23%	2326,9500	2326,9500	2300,1500	18.595.686	78.159.174,06
05/7/2023	2338,1800	-0,15%	2338,1000	2348,2400	2324,3600	22.139.576	83.818.886,94
04/7/2023	2341,6200	0,55%	2330,6700	2343,2700	2321,1900	18.297.387	75.161.062,52
03/7/2023	2328,9100	1,11%	2318,7900	2329,3800	2311,2000	21.421.121	83.564.216,37
30/6/2023	2303,2700	0,26%	2309,0300	2319,4300	2294,4400	23.326.981	83.252.421,55
29/6/2023	2297,2500	2,28%	2255,2800	2301,0500	2254,2900	37.329.037	115.636.859,44
28/6/2023	2246,1200	1,24%	2229,9000	2247,5600	2229,9000	37.574.779	101.040.884,38
27/6/2023	2218,6200	0,33%	2217,0700	2231,5300	2204,7500	31.267.801	93.894.017,98
26/6/2023	2211,3700	-2,40%	2275,3800	2276,2600	2206,5000	45.504.175	142.719.652,32
23/6/2023	2265,6700	0,45%	2255,7100	2274,5900	2255,7100	42.302.332	128.966.599,18
22/6/2023	2255,5200	-0,74%	2271,9500	2271,9500	2251,4400	35.595.131	103.860.024,58
21/6/2023	2272,4200	0,60%	2263,8800	2281,2100	2260,8600	32.681.268	114.657.876,58
20/6/2023	2258,9700	-0,25%	2262,7300	2263,3800	2239,3700	22.706.220	93.196.638,24
19/6/2023	2264,7300	-0,66%	2279,3800	2284,2900	2264,7300	18.043.729	77.580.412,20
16/6/2023	2279,7600	0,67%	2265,0200	2284,3800	2263,3500	42.473.087	184.054.422,78
15/6/2023	2264,6100	-0,42%	2274,6800	2277,4200	2254,4500	21.165.099	88.799.679,30
14/6/2023	2274,2200	0,69%	2264,5300	2278,2800	2261,0800	21.930.452	100.797.285,10
13/6/2023	2258,5700	0,23%	2260,9600	2262,0800	2242,3400	20.543.421	93.909.716,56
12/6/2023	2253,3400	0,14%	2259,9100	2271,4100	2253,3400	37.604.285	128.342.054,62
09/6/2023	2250,2900	0,28%	2245,3800	2263,0300	2238,4500	36.700.246	125.599.038,96
08/6/2023	2243,9100	0,61%	2231,7500	2243,9100	2220,4600	43.571.964	163.565.242,26
07/6/2023	2230,3800	0,47%	2224,0900	2242,1000	2218,0500	59.335.654	178.167.513,51
06/6/2023	2219,9400	2,41%	2172,8100	2219,9400	2172,8100	35.328.106	140.122.031,62
02/6/2023	2167,6700	0,73%	2158,7600	2170,4000	2155,3300	21.379.346	85.287.567,45
01/6/2023	2152,0000	-0,79%	2176,3300	2191,2400	2152,0000	24.123.872	108.814.776,74
31/5/2023	2169,0800	-0,51%	2183,5500	2183,5500	2164,5200	54.377.821	318.677.703,04
30/5/2023	2180,1800	-0,90%	2202,7500	2205,8300	2172,1500	19.471.270	88.128.194,14
29/5/2023	2199,9800	1,25%	2185,8300	2207,1300	2172,9200	20.985.252	94.235.552,59
26/5/2023	2172,7400	1,54%	2150,1600	2182,1600	2150,1600	40.720.990	148.395.039,78
25/5/2023	2139,8800	1,15%	2122,4300	2149,8300	2117,3300	28.155.535	113.765.762,31
24/5/2023	2115,4800	-1,12%	2135,1700	2135,1700	2112,8800	37.683.211	145.179.682,17
23/5/2023	2139,4000	0,33%	2140,5500	2163,8300	2129,6300	59.319.497	220.353.475,66
22/5/2023	2132,3200	6,09%	2019,4600	2160,2400	2019,4200	101.810.663	359.875.453,73
19/5/2023	2009,8700	0,19%	2004,9900	2013,7000	1998,7600	25.681.009	93.661.052,93
18/5/2023	2005,9700	-0,37%	2015,5600	2022,6000	2005,9700	16.335.970	63.487.895,01
17/5/2023	2013,4400	-0,18%	2015,8400	2023,1500	2011,0100	21.344.157	77.551.668,19
16/5/2023	2017,1200	1,32%	1992,4300	2019,2700	1981,4200	27.111.353	95.490.193,01
15/5/2023	1990,8600	-0,10%	1994,3900	2008,0900	1990,7700	17.814.712	82.125.175,06
12/5/2023	1992,8300	0,03%	1993,0300	2000,8500	1983,5200	16.532.146	70.843.170,26
11/5/2023	1992,2200	-0,76%	2011,2000	2015,4500	1989,1800	21.146.962	72.118.802,93
10/5/2023	2007,5200	0,71%	1993,8100	2009,0100	1992,2500	22.403.964	84.479.512,91
09/5/2023	1993,3000	0,14%	1998,9400	2002,2800	1986,6800	23.695.385	78.531.121,45
08/5/2023	1990,4600	0,96%	1976,8700	1996,3800	1974,2900	20.892.611	71.745.019,03
05/5/2023	1971,5700	1,15%	1953,6500	1976,2400	1953,6500	21.746.550	68.879.583,79
04/5/2023	1949,0800	0,24%	1937,7500	1955,9400	1937,7500	17.952.396	64.876.533,17
03/5/2023	1944,4500	0,78%	1930,2400	1945,7300	1929,2400	15.395.723	71.463.376,41
02/5/2023	1929,4200	0,23%	1926,0400	1931,1500	1908,4200	19.333.368	65.245.380,52
28/4/2023	1925,0200	-0,99%	1947,2000	1951,5200	1922,8800	17.379.477	56.173.105,69
27/4/2023	1944,3600	-0,04%	1941,6300	1949,0400	1939,0800	11.864.420	56.307.399,31
26/4/2023	1945,0900	0,54%	1930,2700	1945,0900	1914,4100	18.473.649	63.491.727,10
25/4/2023	1934,6300	-1,35%	1954,7900	1955,9400	1932,0900	24.592.304	65.793.091,32
24/4/2023	1961,0500	-0,47%	1974,6300	1979,6500	1954,7600	13.519.348	50.151.002,76
21/4/2023	1970,2300	0,43%	1963,3400	1971,4200	1956,7600	28.477.339	82.410.549,89
20/4/2023	1961,7900	-0,41%	1963,6800	1970,3000	1952,7100	97.146.972	79.290.556,11
19/4/2023	1969,8300	-0,82%	1989,6300	1990,6200	1962,0700	111.462.389	94.923.658,70
18/4/2023	1986,1100	1,59%	1971,0600	1990,7100	1970,4600	53.782.677	132.849.495,37
13/4/2023	1955,0800	0,63%	1952,3800	1956,6100	1945,7700	28.755.474	93.578.686,05
12/4/2023	1942,9000	0,29%	1944,9700	1952,2500	1940,3600	24.141.585	101.576.513,64
11/4/2023	1937,2800	1,75%	1915,3200	1938,2500	1915,2300	32.958.787	103.994.554,61
06/4/2023	1904,0500	0,40%	1896,2700	1909,4200	1896,2700	13.191.631	45.268.246,96
05/4/2023	1896,4800	0,04%	1890,5500	1899,3000	1885,7000	27.183.056	57.516.111,47
04/4/2023	1895,7600	0,10%	1895,1300	1914,3800	1894,2300	28.857.135	85.215.851,89
03/4/2023	1893,8300	1,29%	1873,7400	1898,4600	1873,7400	22.292.244	64.702.617,37
31/3/2023	1869,6400	0,84%	1854,9800	1872,5700	1852,2900	25.454.985	89.840.922,36
30/3/2023	1854,1300	0,00%	1842,5500	1855,4700	1842,3900	24.552.293	66.280.587,77

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%