Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.297,61

-17,60 (-0,33%)

Άνοιγμα 5.307,84
Υψηλό 5.326,23
Χαμηλό 5.297,61

Όγκος 3.181.563
Τζίρος 28.044.132 €
Πράξεις 7.951

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/12/2025	5315,2100	-0,12%	5332,8701	5341,4902	5299,5098	15.380.277	145.115.119,09
11/12/2025	5321,5200	0,87%	5270,5200	5322,9100	5270,5200	17.026.710	168.833.028,24
10/12/2025	5275,8101	-0,08%	5277,0498	5283,2002	5248,6699	15.694.830	144.532.005,40
09/12/2025	5280,1699	-0,96%	5325,2998	5329,3301	5264,1299	28.180.762	202.490.774,72
08/12/2025	5331,1699	0,20%	5316,6802	5342,0498	5302,1201	26.454.093	238.546.171,43
05/12/2025	5320,6401	0,69%	5294,5498	5320,6401	5294,0898	20.421.028	163.068.537,51
04/12/2025	5284,3700	0,21%	5300,1300	5300,7000	5248,0900	18.825.460	153.996.979,74
03/12/2025	5273,2500	-1,08%	5336,2500	5336,2500	5273,2500	25.106.683	200.171.922,62
02/12/2025	5331,0400	0,35%	5312,9399	5349,5200	5312,9399	27.416.567	203.015.313,86
01/12/2025	5312,5400	0,80%	5271,8501	5312,5400	5256,0400	19.724.297	144.866.945,38
28/11/2025	5270,5400	-0,87%	5316,8501	5318,2798	5269,7598	14.743.636	127.703.080,18
27/11/2025	5316,6499	-0,50%	5333,6602	5353,1001	5302,5200	12.768.130	111.561.427,05
26/11/2025	5343,2798	1,30%	5295,5098	5343,2798	5275,8398	38.317.165	261.068.337,04
25/11/2025	5274,8901	1,02%	5235,3599	5301,6802	5212,9102	19.916.394	204.918.923,04
24/11/2025	5221,6500	0,12%	5231,9100	5261,1500	5200,5500	61.248.295	853.186.295,80
21/11/2025	5215,5698	0,24%	5141,0098	5215,5698	5123,6201	21.264.612	187.730.030,18
20/11/2025	5202,8799	1,09%	5179,9702	5202,8799	5148,4902	21.249.188	188.673.668,09
19/11/2025	5146,6401	1,24%	5082,6401	5146,9102	5082,6401	29.521.409	219.064.832,61
18/11/2025	5083,7402	-2,17%	5140,7998	5140,8701	5083,6401	36.171.416	224.534.433,58
17/11/2025	5196,7402	-0,15%	5236,6899	5253,2998	5194,5098	14.071.672	129.879.493,19
14/11/2025	5204,5698	-0,74%	5205,1499	5230,5200	5181,7100	22.202.045	185.238.407,57
13/11/2025	5243,2700	1,15%	5208,3999	5264,7100	5193,6001	30.639.219	231.103.031,59
12/11/2025	5183,7402	1,48%	5132,8599	5188,8599	5132,3999	36.585.869	230.248.910,82
11/11/2025	5107,8901	0,42%	5105,3701	5127,3501	5098,7998	21.597.639	176.983.969,92
10/11/2025	5086,6602	1,53%	5042,5898	5103,8398	5042,5898	33.153.816	228.409.230,61
07/11/2025	5009,8198	-0,64%	5056,3101	5064,6401	4969,6499	35.646.720	240.098.336,82
06/11/2025	5042,0600	-0,79%	5067,2000	5069,3200	5026,2700	34.018.619	264.541.600,20
05/11/2025	5082,3701	0,02%	5063,9600	5090,5298	5035,0601	24.994.685	187.654.277,17
04/11/2025	5081,2202	-0,50%	5073,5898	5081,2202	5029,4902	22.922.652	182.915.615,87
03/11/2025	5106,8501	1,53%	5041,8101	5118,2598	5041,8101	32.271.886	215.435.720,75
31/10/2025	5029,8701	-0,55%	5075,8999	5075,8999	4982,8501	48.110.409	336.245.894,93
30/10/2025	5057,6400	-1,02%	5113,4400	5123,3800	5050,2400	21.184.726	173.112.760,41
29/10/2025	5109,8398	1,14%	5060,5898	5119,4102	5060,5898	35.056.270	276.407.500,00
27/10/2025	5052,3901	-0,52%	5101,4302	5115,5601	5045,9302	24.638.135	163.283.030,07
24/10/2025	5078,9399	-1,45%	5170,2798	5170,2798	5078,9399	38.850.828	216.206.039,91
23/10/2025	5153,4702	0,27%	5145,7998	5169,2598	5111,5601	27.211.915	187.564.589,57
22/10/2025	5139,4702	0,79%	5117,5000	5150,6699	5104,3101	24.057.379	187.222.909,13
21/10/2025	5099,2300	1,25%	5033,4200	5123,6900	5025,8600	29.110.965	221.314.873,20
20/10/2025	5036,1201	0,45%	5074,5098	5109,2202	5018,5000	37.842.387	216.182.651,17
17/10/2025	5013,7402	-1,47%	5023,5801	5027,1401	4911,4600	56.986.365	412.365.605,59
16/10/2025	5088,3101	-1,62%	5166,4302	5181,3799	5040,5298	41.584.868	295.503.518,80
15/10/2025	5172,1600	-0,55%	5217,2200	5249,0000	5166,1500	28.230.332	231.802.362,58
14/10/2025	5200,9902	-1,50%	5268,7798	5273,1099	5192,0601	35.283.547	296.303.673,55
13/10/2025	5280,1299	-1,12%	5340,0098	5363,9302	5275,0098	26.120.383	216.083.763,89
10/10/2025	5340,0098	0,52%	5310,6802	5340,4102	5283,5601	32.270.888	210.545.429,50
09/10/2025	5312,1499	0,70%	5285,7500	5330,5601	5258,8398	27.546.873	212.304.297,64
08/10/2025	5275,1802	0,72%	5243,8101	5316,1802	5243,8101	30.392.059	212.361.819,33
07/10/2025	5237,6800	0,85%	5189,4800	5245,3700	5175,1500	21.614.757	168.675.566,16
06/10/2025	5193,5200	-1,17%	5262,3701	5271,8101	5185,4102	21.972.882	165.263.083,77
03/10/2025	5255,1699	1,05%	5196,7300	5285,4399	5191,8701	27.673.321	189.575.417,70
02/10/2025	5200,4600	0,08%	5201,0200	5233,8301	5198,7100	25.237.052	170.956.160,87
01/10/2025	5196,2202	1,17%	5128,0200	5202,3799	5113,1602	26.686.900	192.996.341,76
30/9/2025	5136,2300	0,03%	5136,8198	5142,3901	5097,3398	72.741.442	345.347.072,08
29/9/2025	5134,9102	0,13%	5144,5098	5181,6401	5130,4399	18.948.721	144.648.938,28
26/9/2025	5128,4199	-0,11%	5137,6699	5141,3501	5099,8101	27.625.493	197.384.847,84
25/9/2025	5134,0400	-1,47%	5185,6001	5185,6001	5127,8501	55.979.545	348.541.177,74
24/9/2025	5210,8999	0,18%	5197,3799	5210,8999	5172,0801	35.819.280	211.061.725,60
23/9/2025	5201,3701	1,11%	5156,9399	5222,4302	5155,2202	25.562.284	191.027.409,50
22/9/2025	5144,3301	0,62%	5105,6201	5147,7402	5084,4199	25.264.274	174.003.571,41
19/9/2025	5112,6401	0,22%	5127,3501	5127,3501	5096,7402	60.324.343	445.910.689,16
18/9/2025	5101,5601	0,40%	5099,7500	5120,9302	5093,9399	25.018.642	169.081.884,31
17/9/2025	5081,0898	-0,71%	5117,6699	5126,6499	5054,8599	40.879.632	245.187.192,85
16/9/2025	5117,3999	-1,27%	5179,4302	5179,4302	5117,3999	23.123.179	165.363.257,41
15/9/2025	5183,1600	-0,27%	5203,8700	5213,5300	5171,6500	21.706.195	145.461.585,21
12/9/2025	5197,2402	1,18%	5152,5298	5197,4399	5147,7202	28.378.971	200.635.514,52
11/9/2025	5136,7798	0,40%	5116,1699	5148,9600	5103,1699	29.346.016	183.663.042,69
10/9/2025	5116,4800	0,88%	5074,7202	5116,4800	5074,7202	28.216.221	185.074.448,27
09/9/2025	5071,7900	-0,14%	5092,4902	5110,6699	5063,0000	33.692.925	215.876.010,94
08/9/2025	5078,9400	-0,28%	5113,9900	5121,4300	5044,8400	20.580.282	144.393.042,15
05/9/2025	5093,3101	-0,45%	5123,2798	5135,5298	5061,5498	22.913.087	144.056.989,59
04/9/2025	5116,4302	0,05%	5128,9399	5132,8198	5084,1001	47.399.711	322.965.148,51
03/9/2025	5113,6699	1,59%	5041,3501	5120,6899	5010,9302	23.473.772	152.970.810,43
02/9/2025	5033,5698	-1,40%	5105,0098	5120,3999	5015,5200	22.879.071	161.714.135,94
01/9/2025	5105,0098	0,56%	5092,5601	5139,7402	5072,5698	19.668.385	120.182.989,51
29/8/2025	5076,7700	-1,17%	5132,4200	5145,1000	5076,7700	29.306.212	175.737.356,27
28/8/2025	5136,7202	-1,35%	5220,7402	5225,8301	5088,2500	30.209.668	196.556.764,64
27/8/2025	5207,0500	-0,38%	5228,3200	5264,7500	5183,2600	37.064.381	208.486.344,73
26/8/2025	5226,7100	-1,97%	5300,0100	5300,0100	5192,4000	72.817.864	434.651.934,80
25/8/2025	5331,5300	0,67%	5310,2600	5360,3700	5303,8800	67.964.998	330.018.979,07
22/8/2025	5295,9200	0,37%	5293,6900	5307,4100	5280,3200	25.382.584	159.795.581,53
21/8/2025	5276,4702	-0,03%	5273,0601	5299,7500	5259,7998	22.740.824	149.611.247,42
20/8/2025	5277,8599	-0,01%	5263,8501	5291,0200	5243,2998	23.558.380	162.584.112,05
19/8/2025	5278,2100	0,17%	5269,0801	5303,3701	5262,4702	35.339.782	202.463.036,62
18/8/2025	5269,2900	-1,67%	5361,7202	5377,3198	5260,4199	34.146.601	209.178.279,12
14/8/2025	5358,8999	0,14%	5352,3701	5382,9902	5342,4302	24.127.846	168.411.645,34
13/8/2025	5351,2100	0,67%	5326,5700	5355,8800	5298,9500	23.363.981	169.765.702,27
12/8/2025	5315,7900	0,13%	5320,8000	5349,1100	5296,3000	26.339.418	188.406.442,43
11/8/2025	5308,8800	1,78%	5222,9500	5308,8800	5221,6400	24.490.333	180.154.208,77
08/8/2025	5215,8200	0,15%	5206,4000	5231,9000	5188,2000	23.213.249	162.823.105,61
07/8/2025	5207,9900	1,44%	5137,3100	5214,9000	5132,7400	27.794.611	214.337.426,20
06/8/2025	5134,0000	0,24%	5118,9300	5134,0000	5064,1000	32.544.854	244.584.244,11
05/8/2025	5121,6000	1,45%	5065,9900	5121,6000	5047,2000	34.878.365	231.375.934,96
04/8/2025	5048,2900	2,57%	4935,5800	5048,2900	4935,5800	42.513.715	220.951.286,67
01/8/2025	4921,8800	-1,79%	4987,3900	4987,3900	4891,2000	50.891.109	293.670.017,55
31/7/2025	5011,5298	0,95%	4973,3799	5013,6299	4959,9102	31.300.710	215.041.935,56
30/7/2025	4964,1899	0,04%	4969,2998	4969,2998	4929,2998	32.046.350	185.642.847,96
29/7/2025	4962,4500	1,42%	4896,0400	4962,4500	4896,0400	23.035.890	146.798.825,47
28/7/2025	4892,7598	-0,97%	4986,5698	4991,7998	4892,7598	20.296.173	131.476.370,41
25/7/2025	4940,8901	-0,09%	4943,2202	4963,4302	4905,3999	22.606.219	135.083.189,13
24/7/2025	4945,4902	0,16%	4967,8701	4984,1401	4937,4399	30.226.912	171.705.204,40
23/7/2025	4937,5500	0,60%	4932,3400	4996,1700	4921,8400	47.293.456	251.036.291,12
22/7/2025	4908,1899	-1,59%	4942,4399	4942,4399	4886,2002	32.625.664	187.194.981,32
18/7/2025	4987,5098	0,16%	4990,4600	5002,8198	4973,8501	29.619.113	174.840.828,15
17/7/2025	4979,7900	1,26%	4921,8799	4988,0200	4921,8799	43.493.963	253.595.921,58
16/7/2025	4918,0298	-0,13%	4925,1401	4941,7202	4901,7598	33.430.400	208.594.031,28
15/7/2025	4924,3198	0,35%	4929,6602	4944,5801	4908,6299	37.582.165	240.200.878,63
14/7/2025	4907,1800	-0,40%	4892,8400	4909,9700	4868,5600	30.637.626	197.487.639,59
11/7/2025	4926,7202	-0,45%	4939,8901	4939,8901	4910,4199	32.442.849	183.414.177,30
10/7/2025	4949,2002	0,34%	4927,5601	4960,5200	4927,5601	38.079.172	251.246.991,41
09/7/2025	4932,3101	0,86%	4897,3501	4959,0098	4881,4600	46.472.763	274.006.282,71
08/7/2025	4890,2000	1,58%	4811,0400	4890,2000	4803,0300	54.389.288	302.046.603,69
07/7/2025	4814,3301	0,07%	4807,4502	4824,1602	4780,1401	21.665.656	133.719.937,62
04/7/2025	4810,7900	0,12%	4797,4102	4822,0498	4781,6699	28.011.398	165.889.274,29
03/7/2025	4804,8799	1,20%	4755,2300	4804,8799	4742,6299	40.998.348	229.664.455,09
02/7/2025	4747,9100	0,44%	4736,1600	4755,8100	4718,6700	53.473.834	268.169.813,38
01/7/2025	4727,0800	1,00%	4697,6900	4735,0700	4673,6700	46.385.031	241.719.714,03
30/6/2025	4680,1401	-0,51%	4721,2100	4721,3198	4669,0298	28.625.806	201.070.497,18
27/6/2025	4704,0298	-0,32%	4734,4702	4748,2002	4688,7402	18.615.284	149.172.149,35
26/6/2025	4719,1201	0,58%	4681,4502	4740,4600	4681,4502	30.839.289	213.580.081,93
25/6/2025	4692,0298	0,20%	4696,9399	4696,9399	4661,2598	23.737.157	173.740.872,00
24/6/2025	4682,5098	2,80%	4611,9902	4685,6001	4611,9902	62.820.785	313.617.259,96
23/6/2025	4555,0698	1,08%	4476,5698	4555,1802	4462,6802	24.986.151	136.590.568,90
20/6/2025	4506,5400	1,56%	4451,8198	4507,1499	4451,8198	44.597.057	314.410.771,54
19/6/2025	4437,2800	-1,35%	4466,9600	4508,5400	4432,9200	24.590.049	142.915.773,09
18/6/2025	4498,0801	-0,71%	4523,6201	4555,8198	4454,3901	28.326.229	166.283.691,83
17/6/2025	4530,3701	-1,08%	4539,1802	4545,6299	4520,5098	20.275.366	129.956.744,39
16/6/2025	4579,7500	0,12%	4551,1802	4605,8101	4551,1802	22.732.400	137.351.614,03
13/6/2025	4574,0898	-1,16%	4545,4502	4576,1602	4514,4600	46.279.683	260.309.089,00
12/6/2025	4627,9800	-0,77%	4641,2900	4641,8301	4602,1401	23.801.373	141.751.728,57
11/6/2025	4664,0298	0,50%	4645,8501	4664,2598	4612,1299	24.394.314	150.143.771,77
10/6/2025	4640,7002	0,64%	4625,7900	4642,2202	4591,8701	27.015.727	171.180.124,34
06/6/2025	4611,0498	0,09%	4607,7402	4611,2700	4587,7100	20.783.544	112.989.576,92
05/6/2025	4606,9199	0,23%	4596,0098	4609,2300	4578,2202	37.750.989	216.077.520,67
04/6/2025	4596,5400	0,72%	4591,7402	4601,4800	4576,1201	33.736.132	283.514.234,10
03/6/2025	4563,7300	0,13%	4539,8599	4586,1201	4527,5298	26.442.084	154.082.351,50
02/6/2025	4558,0298	-0,43%	4574,3999	4625,3198	4533,2700	28.141.345	153.423.054,89
30/5/2025	4577,7000	-1,79%	4652,0300	4663,5500	4577,7000	103.198.100	589.890.788,09
29/5/2025	4661,1300	-1,11%	4716,2200	4718,6500	4660,5800	33.767.751	181.692.284,81
28/5/2025	4713,4200	1,83%	4669,2700	4722,3900	4669,2700	92.291.600	398.352.292,48
27/5/2025	4628,5801	1,06%	4579,1001	4628,9502	4574,6499	29.193.077	158.169.781,34
26/5/2025	4579,9600	2,15%	4529,4199	4589,4502	4529,4199	16.955.790	105.846.835,13
23/5/2025	4483,3501	-1,50%	4553,2598	4575,3799	4411,7002	37.437.206	221.271.062,92
22/5/2025	4551,6099	-0,35%	4534,1299	4571,5601	4520,8901	28.619.813	178.710.272,57
21/5/2025	4567,3999	0,52%	4537,3301	4567,3999	4486,8701	37.460.214	199.819.771,74
20/5/2025	4543,6100	1,18%	4496,8000	4557,3300	4479,2800	34.007.013	175.608.662,87
19/5/2025	4490,6299	0,18%	4469,9199	4491,7998	4458,4800	23.340.858	134.814.729,44
16/5/2025	4482,5801	1,23%	4428,0098	4482,5801	4428,0098	24.614.896	149.785.947,61
15/5/2025	4428,0098	-0,28%	4432,1001	4451,4800	4422,1602	26.113.916	131.298.408,11
14/5/2025	4440,3999	0,07%	4424,7900	4442,4702	4413,8101	28.216.402	155.133.467,60
13/5/2025	4437,2000	0,68%	4404,9200	4437,2300	4376,7500	32.621.847	171.742.371,52
12/5/2025	4407,1100	1,56%	4373,8500	4425,4800	4373,8500	38.640.297	204.837.277,01
09/5/2025	4339,5400	2,11%	4270,3301	4340,4902	4268,8198	46.872.404	194.500.737,78
08/5/2025	4249,8599	-0,44%	4283,5801	4292,6699	4248,5898	20.594.160	119.636.908,19
07/5/2025	4268,5000	0,66%	4244,1299	4269,7002	4232,5898	24.515.238	126.029.736,59
06/5/2025	4240,3101	-1,04%	4287,2900	4290,6401	4231,2700	23.801.535	120.411.978,94
05/5/2025	4284,8198	0,06%	4280,2300	4291,1299	4255,5098	16.169.334	87.378.695,08
02/5/2025	4282,2700	1,98%	4246,8799	4282,2700	4242,4199	32.932.119	170.188.050,65
30/4/2025	4198,9399	-0,92%	4250,7500	4277,0200	4182,5200	31.836.943	175.053.136,03
29/4/2025	4237,8599	0,61%	4216,0298	4243,0298	4204,0601	28.046.779	136.471.835,23
28/4/2025	4212,3198	-0,32%	4247,3799	4252,9302	4212,1001	17.826.378	89.837.034,91
25/4/2025	4225,7900	-0,22%	4241,5698	4265,5601	4215,4902	18.197.251	120.469.819,64
24/4/2025	4235,1899	0,01%	4219,1899	4242,2798	4207,8101	21.745.745	144.475.013,58
23/4/2025	4234,6600	2,16%	4192,5300	4234,6600	4192,5300	24.268.385	147.510.377,97
22/4/2025	4145,1200	2,36%	4063,2500	4145,1900	4063,2500	24.724.306	126.376.154,80
17/4/2025	4049,6300	-0,97%	4084,6800	4089,9600	4043,1000	16.366.215	94.862.639,00
16/4/2025	4089,4100	-0,17%	4066,7900	4091,1100	4043,8700	21.152.572	109.443.206,62
15/4/2025	4096,2300	2,05%	4034,3601	4096,2300	4034,3601	25.020.930	133.979.705,45
14/4/2025	4013,8601	3,23%	3918,6799	4013,8601	3918,6799	28.318.721	138.254.069,34
11/4/2025	3888,2700	0,05%	3882,5300	3929,5801	3826,8000	40.301.131	170.701.559,81
10/4/2025	3886,3701	3,48%	3756,2100	4081,1699	3756,2100	70.044.473	304.716.696,32
09/4/2025	3755,6599	-2,78%	3819,3000	3819,3000	3664,6001	50.709.856	240.055.154,99
08/4/2025	3862,9300	6,69%	3692,2900	3894,9000	3692,2900	59.272.849	277.036.576,59
07/4/2025	3620,6600	-7,72%	3914,9500	3914,9500	3550,7200	82.250.769	370.019.620,49
04/4/2025	3923,6600	-5,15%	4100,6800	4103,3700	3870,5600	78.795.249	380.495.567,04
03/4/2025	4136,8400	-1,93%	4173,4400	4230,9600	4128,1400	38.571.242	198.720.983,91
02/4/2025	4218,1699	0,79%	4203,2402	4218,5400	4164,5098	23.818.808	118.620.221,52
01/4/2025	4185,3101	0,89%	4164,4502	4216,7100	4162,6899	28.536.364	135.134.726,35
31/3/2025	4148,4502	-3,45%	4247,0498	4247,0498	4144,7402	46.538.365	245.688.442,73
28/3/2025	4296,5000	-0,79%	4317,9800	4335,4702	4291,2500	30.974.493	177.100.385,23
27/3/2025	4330,8198	-0,03%	4306,6401	4338,9902	4292,5000	30.669.947	193.808.226,37
26/3/2025	4332,3101	1,46%	4283,9702	4340,1299	4279,3501	72.425.634	355.810.523,47
24/3/2025	4269,8501	1,90%	4203,5801	4272,6001	4203,5801	36.120.710	174.022.667,60
21/3/2025	4190,0698	-0,35%	4179,8301	4190,0698	4166,6899	113.531.460	447.127.809,69
20/3/2025	4204,9500	0,03%	4202,1300	4214,2800	4164,7000	33.634.031	180.685.484,51
19/3/2025	4203,6899	-0,42%	4219,0098	4219,0098	4180,6401	37.209.931	202.474.279,54
18/3/2025	4221,4800	0,38%	4208,5900	4234,0700	4194,6800	67.916.349	331.174.392,54
17/3/2025	4205,6900	0,23%	4192,9200	4214,5800	4170,8700	19.969.525	99.408.144,41
14/3/2025	4196,1300	1,37%	4142,2100	4196,1300	4139,9000	42.337.632	214.351.881,74
13/3/2025	4139,3800	0,51%	4113,8300	4139,3800	4093,9700	48.949.732	230.885.253,41
12/3/2025	4118,3600	2,94%	4009,5900	4118,3600	4009,5900	54.272.205	225.230.097,83
11/3/2025	4000,5800	0,04%	3984,8700	4025,9800	3984,8700	42.766.789	201.708.415,81
10/3/2025	3998,9400	0,04%	4007,3000	4011,1700	3972,3600	48.506.308	211.059.357,96
07/3/2025	3997,2700	0,01%	3987,3900	4009,2700	3977,0700	40.242.254	170.681.044,36
06/3/2025	3997,0400	-0,43%	4018,1600	4048,2300	3973,7600	38.573.705	179.349.817,15
05/3/2025	4014,4400	2,12%	3941,1500	4014,4400	3941,1500	112.796.930	356.703.732,87
04/3/2025	3930,9800	-0,29%	3932,6200	3973,2100	3899,3500	65.222.397	284.585.819,46
28/2/2025	3942,3900	0,80%	3889,3100	3946,2100	3873,9000	82.826.220	368.046.717,56
27/2/2025	3910,9400	-0,14%	3888,1300	3914,8300	3864,4200	25.774.990	141.090.996,54
26/2/2025	3916,2500	0,23%	3913,6100	3932,6000	3906,1200	22.476.642	129.327.620,05
25/2/2025	3907,3700	-0,49%	3911,1500	3921,1800	3898,3000	72.821.968	353.132.961,13
24/2/2025	3926,4600	-1,03%	3968,9000	3970,2900	3912,9700	43.280.343	237.666.709,03
21/2/2025	3967,5200	0,20%	3951,0300	3980,9200	3950,8300	24.812.999	136.077.929,11
20/2/2025	3959,6500	0,27%	3932,5500	3961,2000	3918,8200	20.428.844	106.489.056,16
19/2/2025	3948,9700	-0,60%	3970,4600	3986,1800	3937,6000	25.952.572	131.712.136,75
18/2/2025	3972,9700	0,62%	3950,4800	3972,9700	3917,6700	26.276.776	128.020.983,39
17/2/2025	3948,3000	0,61%	3925,1900	3948,3800	3904,9200	17.481.024	82.812.857,13
14/2/2025	3924,5400	0,06%	3922,2100	3924,5400	3898,1900	17.663.981	97.393.956,41
13/2/2025	3922,2700	2,82%	3826,4300	3922,2700	3825,3400	40.958.945	194.038.784,39
12/2/2025	3814,5400	1,03%	3781,8100	3814,5400	3778,3100	29.444.879	137.046.317,31
11/2/2025	3775,7500	-0,15%	3778,8200	3792,1500	3769,0400	16.946.486	91.425.067,42
10/2/2025	3781,4200	-0,50%	3799,6700	3799,6700	3764,4100	20.346.208	103.445.881,37
07/2/2025	3800,3100	0,98%	3762,7400	3800,3100	3762,7400	21.463.836	118.822.838,43
06/2/2025	3763,2600	2,03%	3702,6200	3763,2600	3702,6200	25.075.442	135.497.900,21
05/2/2025	3688,3400	-0,42%	3706,5200	3706,7800	3684,5500	17.068.483	87.790.422,97
04/2/2025	3703,8799	0,92%	3686,5300	3708,1699	3684,1799	30.991.581	128.184.349,31
03/2/2025	3670,0200	-2,85%	3723,6600	3729,8700	3662,6200	36.016.684	161.210.616,57
31/1/2025	3777,5500	-0,27%	3797,0601	3804,5701	3777,5500	20.403.483	115.126.739,53
30/1/2025	3787,9399	0,26%	3784,8501	3787,9399	3745,8601	17.966.097	96.070.455,60
29/1/2025	3778,2800	0,05%	3782,3900	3801,0000	3773,6000	21.846.196	106.891.997,42
28/1/2025	3776,2500	0,56%	3755,6699	3783,5601	3755,6699	21.120.650	117.067.076,16
27/1/2025	3755,0701	-0,20%	3742,9500	3766,3501	3723,0601	18.391.481	91.121.599,97
24/1/2025	3762,4500	1,18%	3724,1500	3774,7800	3724,1500	24.268.347	110.298.284,44
23/1/2025	3718,5300	-0,02%	3720,9800	3738,2300	3708,1300	111.067.913	312.441.776,84
22/1/2025	3719,4199	-1,04%	3758,6599	3764,2600	3719,4199	24.879.087	120.010.373,99
21/1/2025	3758,4500	0,53%	3741,8300	3763,0700	3733,9800	16.800.790	97.373.410,97
20/1/2025	3738,5801	0,50%	3721,7200	3738,5801	3712,9800	22.831.139	145.357.718,55
17/1/2025	3719,9399	1,49%	3666,8601	3719,9399	3666,8601	34.939.774	170.748.985,62
16/1/2025	3665,3601	0,25%	3671,8999	3673,6399	3654,1201	21.025.521	101.732.482,00
15/1/2025	3656,3201	0,78%	3632,1001	3658,8000	3626,0701	22.081.066	110.414.397,06
14/1/2025	3627,8799	0,22%	3633,0000	3646,1299	3623,6899	18.174.404	100.825.998,57
13/1/2025	3619,9299	-1,17%	3650,2600	3650,2600	3619,2200	22.766.432	95.518.245,42
10/1/2025	3662,6200	-0,50%	3675,6800	3693,0300	3662,6200	24.875.124	112.218.525,91
09/1/2025	3680,8999	0,22%	3667,6299	3683,8899	3653,5500	30.876.078	130.543.308,00
08/1/2025	3672,8301	-0,15%	3673,6001	3679,9099	3647,4099	34.836.587	146.045.835,22
07/1/2025	3678,4800	1,62%	3627,0500	3679,3301	3616,5701	39.135.530	151.189.854,23
03/1/2025	3619,6700	0,49%	3603,1700	3631,0600	3583,8700	17.962.106	73.297.974,52
02/1/2025	3602,0801	0,89%	3571,2900	3602,1799	3571,2900	12.436.416	67.739.369,98
31/12/2024	3570,4700	0,89%	3540,7500	3570,9199	3540,7500	14.477.311	63.768.186,14
30/12/2024	3538,9400	-0,01%	3536,6200	3555,4400	3530,3600	17.719.275	72.058.845,03
27/12/2024	3539,4200	0,50%	3525,9600	3545,3000	3513,7400	10.492.610	58.040.429,41
23/12/2024	3521,9000	-0,42%	3538,3400	3552,4900	3519,6600	13.305.007	75.962.872,88
20/12/2024	3536,7000	-0,27%	3535,7300	3547,9300	3517,1900	51.894.733	501.033.905,36
19/12/2024	3546,3900	0,09%	3502,8900	3546,3900	3498,1600	15.939.314	82.283.382,39
18/12/2024	3543,2300	0,33%	3537,2500	3548,3700	3531,9800	41.430.405	137.550.036,93
17/12/2024	3531,7100	-1,03%	3564,0500	3567,5900	3528,7100	22.047.438	112.705.776,44
16/12/2024	3568,5900	-0,44%	3568,5300	3577,3300	3553,6000	25.367.392	105.998.138,30
13/12/2024	3584,4300	0,32%	3575,7800	3589,8300	3575,4400	17.917.905	84.604.223,71
12/12/2024	3573,1300	0,51%	3549,9300	3578,9900	3549,9300	28.832.470	130.159.861,45
11/12/2024	3554,9800	-0,11%	3545,1500	3563,9400	3544,3800	19.553.815	133.261.844,96
10/12/2024	3559,0500	-0,47%	3563,9200	3582,4700	3556,8400	28.898.926	132.975.741,13
09/12/2024	3575,8200	0,67%	3535,3100	3575,8200	3535,3100	29.978.177	133.413.441,90
06/12/2024	3551,8900	0,19%	3538,2100	3557,4100	3536,2900	26.657.626	103.157.931,79
05/12/2024	3545,0600	1,56%	3500,0900	3548,8400	3494,2700	46.885.109	159.042.792,91
04/12/2024	3490,7600	0,63%	3473,5100	3493,2100	3463,6599	28.332.474	129.717.669,97
03/12/2024	3469,0400	0,50%	3468,9700	3485,3600	3449,0800	28.426.744	128.240.534,89
02/12/2024	3451,8300	2,83%	3376,4600	3458,5600	3376,4600	33.939.787	117.909.939,55
29/11/2024	3356,9500	-0,87%	3379,3799	3394,0100	3356,9500	24.933.629	91.133.957,49
28/11/2024	3386,3899	-0,21%	3393,4500	3408,4199	3380,4900	94.981.714	1.721.574.246,27
27/11/2024	3393,4099	-0,47%	3411,7100	3419,0701	3373,7000	18.505.146	79.369.659,21
26/11/2024	3409,4199	0,15%	3410,3501	3422,1699	3390,9299	11.411.842	55.640.008,59
25/11/2024	3404,4500	0,04%	3404,2900	3420,2500	3390,7400	35.400.385	189.900.903,64
22/11/2024	3403,1899	0,30%	3397,6101	3409,1899	3369,6101	18.142.484	90.311.649,73
21/11/2024	3392,9099	0,96%	3363,1201	3398,5901	3346,7300	14.180.999	76.540.895,95
20/11/2024	3360,7900	1,42%	3328,5400	3370,3101	3328,5400	16.456.630	89.809.267,90
19/11/2024	3313,6499	-1,92%	3378,5901	3389,4900	3293,9099	30.709.742	146.799.110,82
18/11/2024	3378,5200	-0,72%	3392,3600	3394,5700	3340,3500	27.127.763	113.618.737,61
15/11/2024	3403,0900	-0,94%	3426,8900	3428,0100	3400,9400	31.253.499	119.366.056,80
14/11/2024	3435,3401	-0,44%	3448,4099	3453,6201	3428,8501	30.720.587	133.628.844,30
13/11/2024	3450,4299	-0,96%	3473,6201	3479,8999	3437,9299	33.773.799	132.362.001,72
12/11/2024	3484,0200	0,20%	3468,4800	3493,8201	3457,2600	35.369.992	137.362.822,02
11/11/2024	3476,9400	1,12%	3443,3800	3477,6700	3443,3800	35.237.109	117.036.538,54
08/11/2024	3438,4299	0,75%	3415,0801	3442,5601	3415,0801	39.555.209	128.839.017,69
07/11/2024	3412,7000	-0,11%	3416,8301	3428,1499	3406,3899	16.077.974	88.363.612,17
06/11/2024	3416,2900	0,81%	3427,9900	3456,5300	3408,8501	31.887.532	142.935.960,74
05/11/2024	3388,9299	0,77%	3366,7100	3390,7200	3366,0000	27.124.128	118.897.020,40
04/11/2024	3362,9900	0,10%	3347,9299	3364,2500	3346,8999	12.884.789	60.979.599,14
01/11/2024	3359,7000	0,85%	3337,3301	3373,0601	3337,3301	25.299.969	104.980.980,11
31/10/2024	3331,3799	-0,30%	3341,2900	3367,6001	3327,3501	29.067.066	138.382.358,90
30/10/2024	3341,3501	-1,28%	3389,1001	3389,6499	3324,6699	28.939.296	126.436.553,90
29/10/2024	3384,8201	0,99%	3375,8201	3410,2700	3375,8201	49.728.235	173.656.122,19
25/10/2024	3351,5400	-1,14%	3388,1799	3395,7100	3343,6201	25.330.342	121.531.881,72
24/10/2024	3390,1499	-0,46%	3402,0400	3427,4800	3379,2400	28.386.093	113.214.688,05
23/10/2024	3405,8401	-0,77%	3441,0400	3445,8899	3401,2200	28.329.699	110.295.021,21
22/10/2024	3432,1799	-2,02%	3502,9199	3508,3999	3431,3301	28.394.603	124.348.015,89
21/10/2024	3503,0801	-0,47%	3511,4299	3522,6001	3487,3899	14.466.879	76.289.003,31
18/10/2024	3519,6499	0,56%	3503,1799	3521,6299	3503,1799	17.703.948	112.780.224,82
17/10/2024	3500,0000	0,58%	3474,2600	3503,3799	3474,2600	19.012.980	104.028.865,13
16/10/2024	3479,9099	0,64%	3455,1699	3480,9800	3452,1599	18.087.324	87.155.318,33
15/10/2024	3457,8701	1,11%	3425,7400	3458,8000	3423,3799	18.557.755	98.489.575,20
14/10/2024	3420,0400	-0,47%	3450,3601	3457,9099	3420,0400	14.764.565	75.721.033,84
11/10/2024	3436,1599	0,48%	3421,8799	3436,1599	3413,2900	21.349.845	102.700.643,65
10/10/2024	3419,8899	-0,62%	3443,0100	3452,0000	3419,8899	20.636.845	99.042.559,33
09/10/2024	3441,3500	-0,19%	3452,9000	3468,2900	3435,3500	24.590.214	132.174.804,61
08/10/2024	3447,9500	-0,50%	3453,5901	3456,4800	3433,2500	20.029.735	89.270.025,36
07/10/2024	3465,1201	-0,55%	3477,8301	3492,4199	3459,2900	33.321.031	183.541.621,97
04/10/2024	3484,2500	1,55%	3432,8500	3484,2500	3432,8500	29.920.995	155.651.956,27
03/10/2024	3430,9100	-0,77%	3446,4500	3460,0600	3427,5600	116.661.074	802.553.421,05
02/10/2024	3457,5200	-1,49%	3487,5500	3487,5500	3448,1100	43.315.877	187.399.339,84
01/10/2024	3509,8300	-0,50%	3533,6000	3548,7300	3509,8300	17.685.338	97.227.198,14
30/9/2024	3527,4800	0,00%	3570,9199	3581,1499	3525,5200	24.715.616	124.681.207,48

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,9100	6,70 %	0,1200	540.256
ΓΚΜΕΖΖ	0,4650	5,92 %	0,0260	5.470
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	135
ΠΑΠ	3,0500	2,69 %	0,0800	8.565
ΛΑΒΙ	0,8670	2,48 %	0,0210	263.893
ΚΕΚΡ	2,0000	2,30 %	0,0450	8.300
TREK	2,8300	2,24 %	0,0620	40
ΜΙΝ	0,7240	1,97 %	0,0140	1
ΔΡΟΜΕ	0,3820	1,87 %	0,0070	70
ΜΠΡΙΚ	2,9400	1,73 %	0,0500	32.271

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,3500	-8,78 %	-0,1300	4.764
ΠΡΟΝΤΕΑ	5,8500	-4,10 %	-0,2500	1.012
ΚΟΥΑΛ	1,2000	-3,23 %	-0,0400	109.978
ΣΙΔΜΑ	1,6650	-2,92 %	-0,0500	2.247
ΣΠΙ	0,6100	-2,87 %	-0,0180	1.200
QLCO	6,2300	-2,66 %	-0,1700	32.060
ΜΟΗ	30,2600	-2,32 %	-0,7200	23.081
ΣΕΝΤΡ	0,3330	-2,06 %	-0,0070	8.000
ΙΑΤΡ	1,8600	-1,85 %	-0,0350	2.907
ΣΠΕΙΣ	7,4600	-1,84 %	-0,1400	1.543

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΜΠΕΛΑ	27,5200	0,29 %	0,0800	3.741.543
ΑΛΦΑ	3,4200	-0,55 %	-0,0190	2.838.585
ΕΤΕ	13,3950	-1,07 %	-0,1450	2.770.366
ΠΕΙΡ	7,0920	-1,77 %	-0,1280	2.662.994
ΕΥΡΩΒ	3,5100	0,86 %	0,0300	2.587.264
MTLN	42,3800	0,62 %	0,2600	2.186.419
ΟΠΑΠ	18,5000	0,00 %	0,0000	2.069.520
AKTR	9,4000	-0,53 %	-0,0500	1.515.677
ΔΕΗ	17,7600	-0,22 %	-0,0400	1.449.224
ΕΛΛΑΚΤΩΡ	1,9100	6,70 %	0,1200	1.016.833

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-0,55 %	829.785	2,84εκ.
ΕΥΡΩΒ	3,5100	0,86 %	732.779	2,59εκ.
ΕΛΛΑΚΤΩΡ	1,9100	6,70 %	540.256	1,02εκ.
ΙΝΛΟΤ	1,0240	-0,58 %	439.397	452,2χιλ.
ΠΕΙΡ	7,0920	-1,77 %	373.876	2,66εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	274.050	18.924
ΛΑΒΙ	0,8670	2,48 %	263.893	231,5χιλ.
ΕΤΕ	13,3950	-1,07 %	206.218	2,77εκ.
CREDIA	1,6380	0,61 %	161.318	263,5χιλ.
AKTR	9,4000	-0,53 %	159.613	1,52εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,2000	-3,23 %	109.978	0,40 %
EIS	1,9600	0,00 %	36.453	0,24 %
ΛΑΒΙ	0,8670	2,48 %	263.893	0,16 %
ΕΛΛΑΚΤΩΡ	1,9100	6,70 %	540.256	0,16 %
ΠΡΟΦ	7,9000	1,15 %	36.708	0,15 %
ΜΠΕΛΑ	27,5200	0,29 %	136.543	0,10 %
ΠΕΡΦ	7,6400	0,53 %	12.414	0,09 %
ΛΑΝΑΚ	1,3500	-8,78 %	4.764	0,08 %
AKTR	9,4000	-0,53 %	159.613	0,08 %
ΕΥΑΠΣ	4,1600	0,48 %	28.234	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΓΚΜΕΖΖ	0,4650	5,92 %	5.470	7,74 %
ΕΛΛΑΚΤΩΡ	1,9100	6,70 %	540.256	6,37 %
ΚΟΥΑΛ	1,2000	-3,23 %	109.978	5,00 %
ΝΑΚΑΣ	3,7800	0,00 %	30	4,76 %
ΛΑΝΑΚ	1,3500	-8,78 %	4.764	4,73 %
ΛΑΒΙ	0,8670	2,48 %	263.893	4,37 %
ΣΙΔΜΑ	1,6650	-2,92 %	2.247	4,08 %
ΠΡΔ	0,4980	1,63 %	687	3,67 %
ΚΕΚΡ	2,0000	2,30 %	8.300	3,58 %
ΦΡΙΓΟ	0,4660	1,53 %	11.010	3,49 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%