Συνεχης ενημερωση

FTSE ΧΑ Δείκτης Αγοράς (FTSEA)

1.213,75

5,03 (0,42%)

Άνοιγμα 1.208,31
Υψηλό 1.216,03
Χαμηλό 1.205,64

Όγκος 32.635.893
Τζίρος 193.145.154 €
Πράξεις 46.385

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/6/2024	812,8000	0,21%	810,9200	818,3200	810,9200	37.788.718	139.437.221,18
27/6/2024	811,0700	-0,42%	815,2100	817,5800	811,0600	30.912.949	127.422.811,77
26/6/2024	814,4500	-1,10%	821,7300	822,6100	810,5900	42.763.415	165.511.170,00
25/6/2024	823,4800	-0,22%	825,8000	831,6200	823,0600	39.127.788	154.669.226,02
21/6/2024	825,2700	0,17%	825,2500	828,6400	819,6800	39.448.644	,00
20/6/2024	823,9100	-0,23%	829,7300	831,3900	816,5300	24.652.304	154.155.985,88
19/6/2024	825,8500	0,25%	824,1100	827,1100	821,7300	16.394.002	86.159.695,02
18/6/2024	823,8200	1,15%	815,5600	824,9800	815,5600	28.378.000	106.126.721,78
17/6/2024	814,4200	-0,13%	818,9700	823,1100	808,2800	23.737.861	88.791.363,21
14/6/2024	815,4700	-2,34%	835,3100	836,7600	814,8600	35.299.913	136.856.212,35
13/6/2024	834,9700	-0,89%	843,6400	845,9300	834,8600	18.554.465	79.807.501,52
12/6/2024	842,4400	0,24%	840,9300	848,0400	839,7300	24.879.103	102.341.991,03
11/6/2024	840,4100	-0,72%	848,6400	855,1200	840,4100	17.665.934	82.913.311,75
10/6/2024	846,5100	0,12%	836,9600	848,8200	833,8000	16.526.014	75.782.257,62
07/6/2024	845,4800	0,53%	842,6400	847,2100	839,6000	21.133.316	89.697.640,92
06/6/2024	841,0100	0,75%	841,0500	847,2500	841,0100	31.940.961	124.071.735,62
05/6/2024	834,7100	1,42%	827,7000	835,8900	823,5500	22.003.205	112.122.194,98
04/6/2024	823,0100	-1,59%	835,2500	835,8400	823,0100	18.363.351	95.862.740,11
03/6/2024	836,2800	1,20%	829,7100	841,4200	829,7100	19.614.171	85.191.225,50
31/5/2024	826,4000	-0,67%	833,0900	833,0900	826,0800	73.248.907	341.174.250,03
30/5/2024	832,0000	-0,33%	836,7500	839,0700	829,1400	28.116.101	115.952.874,46
29/5/2024	834,7800	-2,19%	852,5400	853,0100	834,7600	30.895.159	135.180.877,61
28/5/2024	853,4900	-0,66%	860,6900	862,9700	852,6600	17.730.275	92.218.881,05
27/5/2024	859,1200	0,42%	857,3200	866,5800	856,3700	12.338.465	76.967.217,75
24/5/2024	855,5200	-0,25%	852,4300	858,2000	850,7600	16.198.449	84.487.913,03
23/5/2024	857,6700	-0,03%	858,7700	861,9200	855,7200	14.720.848	90.249.003,23
22/5/2024	857,9600	-1,35%	868,1600	869,5800	857,1300	31.859.103	426.815.250,29
21/5/2024	869,6600	-0,42%	874,0800	874,0800	868,5200	30.113.547	152.023.509,47
20/5/2024	873,3100	0,95%	869,8100	875,1800	868,5900	23.469.733	104.358.611,05
17/5/2024	865,0500	0,09%	864,6400	874,0100	862,7200	32.161.034	124.427.236,44
16/5/2024	864,2400	0,05%	865,7500	866,1600	860,6600	33.234.655	119.989.106,00
15/5/2024	863,8300	1,54%	853,4300	864,2700	853,4300	26.285.467	125.571.837,23
14/5/2024	850,7600	-0,26%	852,0000	853,9400	848,8200	19.571.409	101.905.079,66
13/5/2024	853,0000	-0,68%	858,6800	859,9800	849,8500	23.474.387	115.269.839,61
10/5/2024	858,8100	0,38%	857,5700	860,3800	856,5000	21.203.581	105.912.500,53
09/5/2024	855,6000	0,10%	855,6800	856,3700	850,1100	33.362.497	277.209.867,80
08/5/2024	854,7500	1,63%	849,5600	856,2300	849,5600	42.104.744	204.539.287,09
02/5/2024	841,0400	-0,19%	837,0300	846,0100	837,0300	26.226.478	115.316.615,83
29/4/2024	842,6000	-0,18%	843,0100	844,0000	837,6000	21.510.761	112.340.907,82
26/4/2024	844,0900	1,34%	834,9000	844,2400	834,9000	29.922.804	146.243.426,12
25/4/2024	832,9100	-0,92%	837,9400	841,1200	832,9100	33.867.914	136.067.363,74
24/4/2024	840,6400	0,06%	841,1800	849,3600	839,2700	44.380.990	167.328.670,94
23/4/2024	840,1600	2,14%	824,5300	840,1600	824,5300	33.671.418	154.224.154,36
22/4/2024	822,5400	2,22%	809,2800	822,5600	809,2800	21.522.619	99.209.061,90
19/4/2024	804,6600	0,82%	792,2900	806,8700	792,2900	21.896.135	121.937.934,54
18/4/2024	798,0900	1,19%	790,6000	798,0900	790,6000	21.061.556	111.319.197,25
17/4/2024	788,6900	0,54%	786,9900	792,9100	785,7900	28.290.835	120.791.202,33
16/4/2024	784,4400	-2,29%	794,8200	796,0600	784,4400	34.860.983	151.766.429,97
15/4/2024	802,8000	-0,72%	798,2700	806,9600	793,7800	33.852.626	148.064.265,20
12/4/2024	808,6500	-1,06%	819,0700	822,5300	805,3000	24.779.100	122.425.314,40
11/4/2024	817,2800	-0,26%	819,4600	820,1900	814,8100	17.035.540	94.579.276,59
10/4/2024	819,4300	0,18%	820,6400	822,6000	815,0900	29.483.661	130.680.630,49
09/4/2024	817,9600	1,61%	805,6900	819,0500	804,6700	28.723.781	115.021.202,88
08/4/2024	805,0000	1,36%	795,2600	806,6400	795,2600	25.566.035	107.655.494,55
05/4/2024	794,1600	-0,28%	791,7000	794,6100	782,8300	24.063.584	100.890.931,56
04/4/2024	796,3800	0,21%	794,7400	801,0100	790,6700	26.663.783	113.740.023,51
03/4/2024	794,7200	-0,72%	799,9200	801,9100	792,3300	27.341.664	121.144.180,58
02/4/2024	800,4900	-2,08%	814,4900	817,8400	798,6100	26.126.338	114.745.990,24
28/3/2024	817,4600	0,37%	814,0300	819,4400	812,5300	26.058.232	107.009.935,99
27/3/2024	814,4800	-0,36%	817,9700	823,0600	813,8000	24.118.014	96.063.553,25
26/3/2024	817,4400	-0,34%	818,4100	821,2800	816,4400	35.056.114	132.726.057,68
22/3/2024	820,2100	-0,56%	822,5500	823,7400	819,2600	22.471.881	92.600.822,05
21/3/2024	824,8100	1,03%	821,4900	826,2500	819,0200	33.247.115	125.875.455,32
20/3/2024	816,4000	1,03%	807,5800	817,6000	807,2200	34.781.431	135.319.138,24
19/3/2024	808,0600	-1,36%	815,8700	815,8700	807,7700	35.468.726	176.116.773,27
15/3/2024	819,1700	0,34%	818,7000	821,7000	814,4700	74.580.836	351.956.749,52
14/3/2024	816,3900	1,17%	809,0700	816,4400	805,2800	43.373.793	197.757.042,11
13/3/2024	806,9100	0,24%	806,8300	812,2800	805,9500	44.001.606	171.702.924,48
12/3/2024	804,9700	0,16%	806,1000	808,6800	799,9800	48.285.398	196.012.845,29
11/3/2024	803,7100	-2,62%	824,9000	825,6300	803,7100	70.873.645	287.179.417,58
08/3/2024	825,3300	0,19%	822,3400	827,2000	821,0300	29.099.504	118.752.005,94
07/3/2024	823,8000	-0,72%	831,1200	832,0600	820,4000	328.890.517	1.332.995.026,05
06/3/2024	829,8000	0,16%	827,5700	830,8500	826,3800	26.775.266	113.710.594,29
05/3/2024	828,4800	-0,52%	831,8400	834,2000	828,4800	23.785.485	120.023.302,25
04/3/2024	832,7700	1,00%	826,7700	834,0400	826,7700	26.493.895	120.949.578,61
01/3/2024	824,5600	-0,25%	825,5400	827,9700	823,6200	17.334.786	84.947.815,65
29/2/2024	826,6600	1,27%	817,1400	826,6600	816,9900	41.808.722	188.114.126,47
28/2/2024	816,2700	-0,33%	817,8000	820,8100	809,9900	21.329.192	90.985.538,74
27/2/2024	818,9900	-0,09%	819,0300	822,3300	815,7300	18.129.465	81.963.783,31
26/2/2024	819,7400	0,01%	819,1500	820,8900	818,1200	14.885.624	65.914.490,91
23/2/2024	819,6400	-0,38%	824,5400	825,1900	818,6900	29.331.478	107.210.689,63
22/2/2024	822,7900	-0,08%	826,4300	829,7300	821,7800	22.158.996	103.098.492,03
21/2/2024	823,4600	-0,40%	824,0600	825,2000	820,2900	32.641.417	114.571.750,76
20/2/2024	826,7800	0,04%	825,8800	827,9100	823,2100	19.763.914	107.994.834,60
19/2/2024	826,4900	1,34%	817,0600	826,7000	814,1800	18.925.511	77.861.943,53
16/2/2024	815,6000	0,09%	818,2900	821,7500	813,2900	19.858.932	92.320.546,50
15/2/2024	814,8800	-0,21%	819,5500	822,3000	811,3300	21.834.038	99.167.148,04
14/2/2024	816,5700	1,69%	802,8300	817,2800	802,5900	27.232.929	110.880.158,20
13/2/2024	803,0200	-0,71%	808,1100	809,8700	802,1800	26.561.490	105.493.751,93
12/2/2024	808,7600	-0,32%	812,1700	815,5100	806,2300	16.105.481	65.448.891,92
09/2/2024	811,3900	-0,28%	815,9700	817,8800	811,3200	23.102.342	92.162.223,59
08/2/2024	813,6300	0,45%	809,4700	814,6700	805,1300	23.591.481	117.425.657,59
07/2/2024	809,9800	-0,72%	816,4000	817,8800	802,4300	26.053.318	137.556.340,19
06/2/2024	815,8400	0,44%	813,8900	816,2900	809,2900	41.961.647	171.506.224,65
05/2/2024	812,2900	0,90%	807,6600	813,3100	804,4700	36.007.383	139.927.359,54
02/2/2024	805,0600	0,59%	803,6400	809,6200	803,6400	35.640.032	133.353.387,25
01/2/2024	800,3600	0,90%	793,4900	800,3600	790,8000	37.556.070	147.954.061,22
31/1/2024	793,2300	0,90%	787,8300	800,3900	787,8300	35.185.266	134.426.719,86
30/1/2024	786,1300	0,28%	783,6700	788,1600	781,0900	23.253.516	98.832.875,62
29/1/2024	783,9000	-0,84%	789,8700	789,8700	782,9800	19.412.702	82.306.045,44
26/1/2024	790,5300	0,57%	784,3900	790,5300	781,7200	18.554.307	77.516.752,52
25/1/2024	786,0300	-0,75%	791,8900	792,2600	781,0800	24.525.916	100.564.006,13
24/1/2024	791,9500	0,60%	788,8100	792,3300	787,4800	22.259.148	96.786.188,01
23/1/2024	787,1900	0,06%	786,6100	790,8600	784,7200	24.927.467	107.526.380,31
22/1/2024	786,7400	1,07%	778,8800	786,7400	777,9800	21.063.308	88.272.452,36
19/1/2024	778,4100	0,08%	779,1300	782,8300	775,2800	25.561.612	169.633.357,76
18/1/2024	777,7700	0,85%	771,0300	779,7800	771,0300	17.775.893	78.835.321,05
17/1/2024	771,2300	-0,09%	768,5600	776,2000	764,1600	29.261.898	127.454.236,51
16/1/2024	771,9600	-1,54%	782,1300	782,1300	771,7600	20.400.713	84.814.679,31
15/1/2024	784,0400	0,07%	782,3800	784,8300	777,9400	14.855.265	74.558.585,74
12/1/2024	783,4600	0,48%	782,0200	783,4700	775,3300	20.022.342	85.201.858,01
11/1/2024	779,7400	0,30%	780,1900	783,1200	779,4200	29.046.809	119.202.140,15
10/1/2024	777,4000	0,32%	774,6900	777,5700	773,0200	20.190.409	88.716.795,37
09/1/2024	774,8900	0,83%	769,2600	779,2100	769,2600	29.602.049	120.593.255,35
08/1/2024	768,5000	1,51%	758,6400	768,5300	756,3600	26.240.327	105.600.171,01
05/1/2024	757,1000	0,03%	756,5000	757,5400	751,4400	17.704.329	73.065.170,40
04/1/2024	756,9100	0,73%	752,1800	757,5200	751,1900	19.499.555	81.217.979,23
03/1/2024	751,4600	-0,58%	755,7300	756,3700	750,3300	16.850.586	70.961.656,61
02/1/2024	755,8500	1,21%	748,9100	758,2700	748,9100	21.290.644	67.315.869,00
29/12/2023	746,8200	0,67%	741,6600	749,7100	741,6600	16.593.778	59.783.799,57
28/12/2023	741,8600	-0,60%	747,4000	748,6000	740,2800	10.495.726	44.135.930,40
27/12/2023	746,3600	0,24%	746,0600	749,6800	744,6500	15.714.272	63.880.406,10
22/12/2023	744,6100	-0,67%	748,2200	749,2500	743,7000	21.585.970	74.945.048,93
21/12/2023	749,6600	-0,48%	753,3200	753,3200	748,8100	13.910.591	54.476.731,47
20/12/2023	753,2400	0,29%	751,9200	754,6900	750,6700	18.392.885	77.210.569,87
19/12/2023	751,0700	0,97%	743,0700	753,6300	743,0700	26.495.331	108.247.415,69
18/12/2023	743,8500	-0,22%	744,1200	745,7100	742,2900	18.959.383	89.822.134,73
15/12/2023	745,4800	-0,38%	748,7900	750,2000	742,9000	37.764.244	175.528.334,96
14/12/2023	748,2900	0,07%	751,5400	755,1200	748,1500	24.125.852	108.874.590,68
13/12/2023	747,7600	0,86%	742,2900	748,3900	742,2900	18.364.936	82.778.734,03
12/12/2023	741,3700	0,79%	736,6900	742,3600	736,1100	18.855.268	92.017.409,59
11/12/2023	735,5800	-0,07%	736,5900	737,7300	734,1500	12.930.025	67.776.238,77
08/12/2023	736,1200	0,23%	733,5500	736,1300	731,6500	49.512.560	323.187.774,61
07/12/2023	734,4100	-0,10%	734,8000	737,2500	732,8300	22.582.746	85.166.907,79
06/12/2023	735,1500	0,03%	736,0300	737,7600	733,1100	15.697.257	71.331.541,46
05/12/2023	734,9200	-0,38%	736,1800	738,5300	726,6100	30.152.623	96.247.483,84
04/12/2023	737,7000	-0,55%	744,6800	744,9800	737,0000	18.456.194	79.390.445,12
01/12/2023	741,8100	0,14%	738,5900	742,6000	737,8200	14.304.626	66.209.410,85
30/11/2023	740,8000	0,49%	738,2600	740,9200	735,7700	48.339.917	254.412.581,96
29/11/2023	737,2000	0,41%	735,0200	738,4200	734,2500	21.444.750	103.785.692,45
28/11/2023	734,1900	0,20%	731,9500	734,9100	728,8800	21.167.608	112.346.326,78
27/11/2023	732,7600	0,28%	731,9100	735,1900	728,2900	23.082.763	115.384.508,90
24/11/2023	730,7100	-0,13%	731,2900	732,3500	726,0400	14.296.079	59.494.696,47
23/11/2023	731,6300	0,09%	729,2600	731,7400	727,5000	16.730.369	73.210.849,16
22/11/2023	730,9700	1,19%	724,7200	731,0100	721,7600	29.165.369	142.403.538,13
21/11/2023	722,3500	-0,20%	726,4200	730,5100	721,8700	69.480.931	376.758.205,73
20/11/2023	723,7900	-0,11%	725,9600	730,5700	721,2400	25.980.362	134.302.567,24
17/11/2023	724,5700	1,16%	715,7000	733,7100	715,7000	216.510.879	1.104.061.594,91
16/11/2023	716,2300	-0,05%	716,1200	718,6300	712,7600	21.767.012	81.896.506,51
15/11/2023	716,5700	0,25%	715,6200	717,5900	711,2400	20.760.285	93.743.211,94
14/11/2023	714,8100	2,69%	697,4200	715,8900	696,5700	33.891.943	119.824.652,56
13/11/2023	696,0800	0,07%	696,5400	698,4700	690,5600	249.632.125	394.770.164,31
10/11/2023	695,5800	-1,41%	704,4900	704,7300	693,6600	17.261.773	70.204.702,39
09/11/2023	705,5300	-0,90%	711,7100	713,6600	702,3400	18.790.563	77.744.219,16
08/11/2023	711,9100	-0,11%	713,9900	715,7300	708,7900	12.876.863	54.313.521,82
07/11/2023	712,7100	-0,93%	718,9600	720,6900	711,5100	17.442.400	73.461.902,24
06/11/2023	719,4100	1,48%	713,5300	719,4200	713,5300	14.436.758	63.068.081,99
03/11/2023	708,9200	-0,01%	713,0300	717,7900	707,3700	20.911.699	85.798.662,71
02/11/2023	708,9800	1,73%	699,6700	708,9800	697,6800	19.943.124	92.353.332,33
01/11/2023	696,9300	0,08%	697,2300	699,9100	692,6700	12.542.314	57.123.468,81
31/10/2023	696,3600	0,41%	692,6300	698,6200	692,6300	15.486.964	79.518.778,70
30/10/2023	693,4900	0,60%	692,9600	694,5700	688,9100	14.634.233	55.762.966,85
27/10/2023	689,3200	-0,20%	692,4800	697,1600	687,5200	14.600.330	67.148.802,69
26/10/2023	690,7000	-0,69%	690,5300	694,0100	685,1300	23.552.208	95.027.914,27
25/10/2023	695,4700	-0,91%	703,4200	704,4500	694,8800	16.572.994	75.641.016,38
24/10/2023	701,8600	2,39%	689,7700	703,0700	689,7700	33.387.385	111.671.961,54
23/10/2023	685,4600	-0,16%	689,0600	696,3500	685,4600	21.705.818	96.215.408,56
19/10/2023	686,5400	0,07%	684,0500	690,5800	682,0800	15.844.303	66.329.594,65
18/10/2023	686,0500	0,83%	677,2300	689,1900	676,6800	21.033.152	74.064.679,79
17/10/2023	680,3900	-0,29%	683,8300	694,1600	677,8200	13.293.137	60.702.392,23
16/10/2023	682,4000	0,46%	675,6200	685,0200	673,4000	13.232.507	65.728.007,41
13/10/2023	679,2800	-1,14%	685,1100	687,8600	674,4100	16.789.872	71.410.266,43
12/10/2023	687,1400	0,35%	689,1200	702,4100	685,3300	26.602.295	116.779.020,43
11/10/2023	684,7200	1,30%	677,1900	686,9700	674,7600	24.435.850	99.072.083,57
10/10/2023	675,9000	4,59%	651,5300	679,9200	651,5300	28.344.784	116.465.206,67
09/10/2023	646,2500	-2,04%	652,1100	656,6100	642,3700	81.261.618	200.363.126,67
06/10/2023	659,7200	-1,67%	671,2800	676,3400	659,1600	22.415.743	80.114.920,21
05/10/2023	670,9300	-1,07%	679,1700	681,3800	670,3100	15.539.326	73.569.483,01
04/10/2023	678,1800	0,47%	670,8100	681,3900	667,7500	20.872.684	94.402.737,32
03/10/2023	675,0400	-1,92%	686,6400	691,3500	674,2100	19.637.491	80.924.232,28
02/10/2023	688,2600	-1,72%	700,5700	705,4200	688,2200	13.134.826	51.999.838,90
29/9/2023	700,2700	1,41%	692,1300	702,4300	690,5500	17.557.259	71.840.965,83
28/9/2023	690,5400	-1,22%	698,7400	701,3800	687,7500	20.142.925	76.480.407,55
27/9/2023	699,0600	-1,49%	708,8700	715,6100	695,7600	19.775.370	75.238.996,13
26/9/2023	709,6300	0,21%	703,9100	712,0200	703,2400	15.907.567	73.292.664,10
25/9/2023	708,1300	0,00%	712,2700	723,7300	708,1300	23.495.517	106.047.952,82
22/9/2023	708,1400	1,71%	697,2600	710,2000	697,2600	22.498.724	82.164.493,68
21/9/2023	696,2300	0,13%	694,6700	700,4100	687,3200	28.717.754	108.966.007,11
20/9/2023	695,3600	-2,46%	714,0600	719,3600	693,6400	34.543.105	130.022.040,45
19/9/2023	712,8800	-1,93%	726,2400	731,3800	708,4700	24.529.476	85.752.126,92
18/9/2023	726,9000	-0,50%	733,7000	736,1100	725,2800	39.800.258	105.478.767,07
15/9/2023	730,5700	2,39%	718,0500	732,0000	718,0500	39.905.737	193.784.901,59
14/9/2023	713,5500	0,81%	706,7100	713,7000	701,3600	23.164.031	88.121.917,48
13/9/2023	707,8100	-1,72%	721,3600	721,5500	703,8400	28.084.837	99.564.554,14
12/9/2023	720,2100	-0,22%	722,8100	728,2700	713,6100	26.142.353	104.374.911,55
11/9/2023	721,8100	-0,78%	736,9400	742,9800	719,0800	23.195.819	138.949.326,81
08/9/2023	727,4800	1,01%	720,3500	730,4900	712,7600	24.001.596	91.317.869,54
07/9/2023	720,1900	-1,84%	735,0800	735,1300	717,2400	29.162.914	106.993.980,57
06/9/2023	733,7200	-0,28%	736,7200	738,0000	729,2900	19.308.808	73.902.255,94
05/9/2023	735,7500	0,77%	730,8000	740,6700	726,1500	26.337.522	105.923.280,37
04/9/2023	730,1600	-2,79%	752,7100	755,0300	730,0800	24.873.612	85.282.698,15
01/9/2023	751,1400	-0,95%	760,3800	761,3100	749,6500	18.803.872	76.323.392,72
31/8/2023	758,3600	-0,47%	765,0900	766,6900	758,2900	101.407.844	451.999.193,78
30/8/2023	761,9500	-0,13%	762,8400	765,8600	760,3500	22.777.989	94.461.869,53
29/8/2023	762,9100	0,28%	760,5500	766,8900	760,5500	16.292.353	89.653.750,94
28/8/2023	760,8000	1,35%	754,4600	761,8400	754,4600	14.009.384	72.016.279,13
25/8/2023	750,6300	0,22%	748,1600	752,8900	745,4800	11.840.131	58.582.997,78
24/8/2023	749,0000	-0,05%	753,5300	754,0800	748,4600	13.199.865	68.973.131,79
23/8/2023	749,4100	-0,59%	755,0400	759,7600	748,5800	16.429.589	70.285.705,11
22/8/2023	753,8400	1,23%	748,1000	758,0400	748,1000	20.911.221	91.199.821,26
21/8/2023	744,7100	1,87%	730,6700	750,7000	730,6700	20.245.767	96.774.432,32
18/8/2023	731,0600	-1,42%	739,9200	740,5300	730,2700	23.264.472	87.637.798,43
17/8/2023	741,6000	0,34%	737,6800	743,3100	736,9800	19.349.658	82.461.688,70
16/8/2023	739,0800	0,28%	735,1900	742,9600	730,6600	17.797.672	76.213.536,46
14/8/2023	737,0000	-0,53%	737,2200	741,5100	728,7200	19.864.278	100.358.686,43
11/8/2023	740,9400	-2,03%	756,2200	756,5900	738,2200	24.351.798	102.513.046,20
10/8/2023	756,2800	-0,31%	758,8100	759,8700	752,5900	19.314.095	83.534.605,70
09/8/2023	758,6000	0,37%	758,9300	762,1200	756,7400	16.629.135	63.798.761,40
08/8/2023	755,7800	-0,67%	759,2900	761,3900	755,7400	16.344.129	68.176.049,57
07/8/2023	760,8600	-0,03%	762,9600	765,0400	758,3800	16.836.299	76.408.538,63
04/8/2023	761,0900	0,44%	760,0400	764,0000	760,0400	18.883.198	73.728.600,18
03/8/2023	757,7300	0,64%	752,5900	759,2600	748,0000	19.721.454	86.093.074,62
02/8/2023	752,8800	-1,32%	754,2000	754,6700	738,7900	32.499.496	120.764.380,63
01/8/2023	762,9300	-0,94%	773,6300	775,3000	759,6500	29.022.841	100.684.741,95
31/7/2023	770,1900	-0,02%	772,2400	777,2200	770,1900	22.730.802	107.037.801,27
28/7/2023	770,3100	-0,90%	776,9000	777,4600	766,0800	19.646.494	88.074.585,75
27/7/2023	777,3400	0,12%	775,8200	780,8900	775,8200	22.289.575	88.773.942,98
26/7/2023	776,3700	-0,06%	778,3500	779,1100	772,9800	22.731.403	84.353.111,99
25/7/2023	776,8200	0,57%	774,7700	779,4700	773,7300	22.701.478	86.693.213,86
24/7/2023	772,3900	-0,12%	772,4800	775,8000	769,9500	15.857.506	68.816.416,09
21/7/2023	773,3400	-0,06%	774,7200	777,2600	772,5500	18.578.715	80.173.361,88
20/7/2023	773,7900	0,54%	770,2700	774,9100	768,9200	19.091.850	75.682.572,46
19/7/2023	769,6200	1,20%	763,6700	772,0200	763,6700	27.169.950	119.732.899,33
18/7/2023	760,5000	1,09%	752,1700	763,0800	752,1700	27.821.073	121.773.280,32
17/7/2023	752,2700	-1,77%	766,1300	766,1300	750,6600	18.213.127	76.973.025,70
14/7/2023	765,8600	0,43%	764,8400	766,8100	761,6800	20.840.568	88.469.865,98
13/7/2023	762,6100	-0,19%	766,4900	766,6200	760,4500	20.098.587	97.312.218,49
12/7/2023	764,0600	0,61%	762,4800	766,4200	756,8400	28.046.462	106.643.429,80
11/7/2023	759,4600	2,30%	744,5600	761,9400	744,3400	31.629.842	141.808.934,36
10/7/2023	742,4200	1,04%	736,5100	744,3400	734,8900	20.391.295	71.008.417,68
07/7/2023	734,8100	0,04%	735,9200	739,3200	730,9200	17.603.723	69.194.171,13
06/7/2023	734,4900	-1,34%	739,9300	740,5200	730,9800	19.169.487	78.603.533,59
05/7/2023	744,4600	-0,45%	744,4600	746,7800	739,5500	23.030.034	84.436.317,95
04/7/2023	747,8400	0,32%	746,1100	748,8900	742,4300	18.862.427	75.393.789,31
03/7/2023	745,4800	1,15%	743,0700	745,9100	740,1800	21.514.340	83.148.043,00
30/6/2023	737,0300	0,19%	740,6900	743,2500	734,5200	23.698.327	83.461.521,75
29/6/2023	735,6600	2,45%	721,8100	737,5700	721,6300	37.984.822	116.057.744,99
28/6/2023	718,0500	1,22%	711,8700	719,0200	711,8700	38.084.748	101.189.486,81
27/6/2023	709,4300	-0,01%	709,9700	714,9800	705,0800	31.562.164	94.121.078,96
26/6/2023	709,4900	-2,64%	729,3900	729,3900	706,2200	46.083.680	143.062.634,64
23/6/2023	728,7500	0,41%	725,9100	732,3300	725,9100	42.794.157	129.204.738,69
22/6/2023	725,7700	-0,76%	731,1500	731,1500	724,0000	36.136.841	104.051.326,67
21/6/2023	731,3300	0,47%	729,9000	735,2400	728,2500	33.447.867	115.350.508,28
20/6/2023	727,8900	-0,41%	730,0000	730,0000	721,5700	23.218.668	93.504.001,51
19/6/2023	730,9200	-1,01%	737,1900	738,1500	730,9200	18.838.261	77.851.031,50
16/6/2023	738,3600	0,83%	732,4000	739,7800	731,5000	42.943.713	184.926.819,31
15/6/2023	732,3000	-0,35%	734,1800	735,3200	727,6800	21.487.423	89.208.271,82
14/6/2023	734,8500	0,49%	733,2200	737,3100	731,9100	22.493.528	101.263.592,61
13/6/2023	731,2400	0,21%	732,2400	732,5300	725,3500	20.995.131	94.392.590,22
12/6/2023	729,6800	0,25%	730,9300	736,2000	729,6400	38.283.568	129.079.319,85
09/6/2023	727,8300	0,25%	726,3400	732,7300	724,2700	37.292.891	126.213.153,41
08/6/2023	725,9900	0,30%	724,0800	725,9900	718,6800	43.840.671	163.890.289,45
07/6/2023	723,8000	0,53%	721,2700	728,1000	719,8900	59.813.416	178.760.675,90
06/6/2023	719,9600	2,26%	703,9800	719,9600	703,9800	35.578.745	140.470.894,19
02/6/2023	704,0400	0,96%	700,0800	704,1900	698,8400	21.890.131	85.733.828,16
01/6/2023	697,3400	-0,70%	705,0400	710,4300	697,3400	24.327.695	109.070.297,81
31/5/2023	702,2300	-0,74%	708,8200	708,8200	702,1200	54.623.420	318.957.524,67
30/5/2023	707,4400	-1,03%	715,6300	716,8000	706,0700	19.961.833	89.071.528,60
29/5/2023	714,8200	0,91%	713,2800	717,9300	707,6200	21.533.306	95.003.635,60
26/5/2023	708,3700	1,74%	700,6400	711,3100	700,6400	41.188.895	149.128.294,18
25/5/2023	696,2300	0,21%	695,7400	700,5200	692,5100	28.525.443	114.160.743,27
24/5/2023	694,7800	-1,43%	703,3200	703,3200	694,1500	38.005.551	145.615.594,56
23/5/2023	704,8800	0,03%	707,7400	716,2100	704,4000	59.620.877	220.738.431,46
22/5/2023	704,6600	6,22%	666,6900	716,0200	665,9200	102.201.282	360.471.025,09
19/5/2023	663,3800	0,36%	660,8900	664,6800	658,5300	25.825.189	93.929.935,95
18/5/2023	661,0100	-0,35%	664,3500	666,2200	660,6900	16.455.107	63.672.466,49
17/5/2023	663,3100	-0,28%	664,6300	667,0100	663,2400	21.567.578	78.026.388,89
16/5/2023	665,1800	1,49%	656,0500	666,0400	652,0000	27.212.667	95.042.095,39
15/5/2023	655,4400	-0,12%	656,9800	661,7400	655,4300	17.946.072	82.230.207,22
12/5/2023	656,2500	-0,03%	656,4600	659,2600	653,5000	16.636.921	70.945.587,41
11/5/2023	656,4200	-0,74%	662,7500	664,3600	655,3200	21.270.316	72.133.970,03
10/5/2023	661,3000	0,94%	655,5200	661,6900	654,9300	22.579.122	84.518.002,14
09/5/2023	655,1700	0,24%	657,0000	657,7900	652,6100	23.866.996	78.677.498,82
08/5/2023	653,6200	1,10%	648,7400	656,1600	648,0700	21.151.222	71.940.442,56
05/5/2023	646,5400	1,16%	640,8600	648,8100	640,8600	21.912.956	68.999.621,51
04/5/2023	639,1300	0,29%	634,2600	641,3000	634,2600	18.099.754	64.955.427,33
03/5/2023	637,2800	1,10%	630,9300	637,3500	630,9300	15.537.754	71.500.117,92
02/5/2023	630,3600	0,15%	629,4100	631,8100	624,0200	19.478.439	65.332.857,06
28/4/2023	629,4300	-1,08%	637,2600	639,1300	629,0400	17.557.128	56.253.951,81
27/4/2023	636,3000	0,03%	634,5100	637,7000	634,2600	12.024.804	56.436.719,66
26/4/2023	636,1200	0,50%	631,1800	636,1200	626,7900	18.603.850	63.579.604,13
25/4/2023	632,9700	-1,38%	639,2800	639,5000	632,2500	24.732.417	65.789.050,66
24/4/2023	641,8000	-0,49%	645,5800	647,1600	639,1300	13.700.094	50.296.162,76
21/4/2023	644,9500	0,56%	642,1900	645,7600	640,0700	28.657.553	82.609.446,16
20/4/2023	641,3400	-0,29%	640,8100	644,2700	637,3600	97.314.150	79.410.703,58
19/4/2023	643,2100	-0,75%	649,7200	650,1800	641,0800	111.646.513	95.171.255,53
18/4/2023	648,0900	1,65%	643,9600	649,3700	642,7600	54.241.439	133.146.724,42
13/4/2023	637,5900	0,58%	636,8300	638,3600	634,8400	28.970.412	93.757.049,19
12/4/2023	633,8900	0,18%	635,5300	637,0400	633,3300	24.377.783	101.718.108,28
11/4/2023	632,7500	0,00%	626,3400	632,8800	626,2400	33.175.951	104.104.134,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	2,8250	5,21 %	0,1400	1.029.025
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.980
ΒΙΟΣΚ	2,8200	4,83 %	0,1300	25.628
ΜΙΓ	4,3600	4,56 %	0,1900	25.876
ΙΝΛΙΦ	5,1400	4,26 %	0,2100	7.627
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	284.482
ΕΛΠΕ	8,6000	3,99 %	0,3300	518.250
CREDIA	1,5260	3,81 %	0,0560	1.321.517
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.705
ΒΙΟ	6,6000	3,45 %	0,2200	251.523

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,9000	-6,51 %	-0,5500	101
ΜΙΝ	0,5980	-4,78 %	-0,0300	101
ΞΥΛΠ	0,4600	-4,56 %	-0,0220	305
ΚΑΡΕΛ	334,0000	-4,02 %	-14,0000	195
ΠΕΡΦ	5,9600	-2,13 %	-0,1300	50.308
AEM	6,1600	-1,91 %	-0,1200	98.976
ΦΡΙΓΟ	0,5260	-1,87 %	-0,0100	73.783
ΑΛΜΥ	4,9900	-1,77 %	-0,0900	29.693
ΧΑΙΔΕ	0,9950	-1,49 %	-0,0150	91
ΟΡΙΛΙΝΑ	0,8280	-1,43 %	-0,0120	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	1,01 %	0,0700	39.019.236
ΕΥΡΩΒ	3,2440	-0,12 %	-0,0040	31.133.931
ΑΛΦΑ	3,4680	-0,72 %	-0,0250	24.911.790
ΕΤΕ	12,2700	1,40 %	0,1700	18.492.787
MTLN	51,4500	0,49 %	0,2500	13.905.447
TITC	36,8500	1,80 %	0,6500	7.907.178
BOCHGR	7,4800	-0,27 %	-0,0200	7.488.824
ΟΠΑΠ	19,2100	0,79 %	0,1500	6.396.655
ΟΤΕ	16,6000	0,91 %	0,1500	5.386.233
ΕΛΠΕ	8,6000	3,99 %	0,3300	4.421.246

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	31,13εκ.
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	24,91εκ.
ΠΕΙΡ	6,9700	1,01 %	5.639.276	39,02εκ.
ΕΤΕ	12,2700	1,40 %	1.517.478	18,49εκ.
CREDIA	1,5260	3,81 %	1.321.517	2,00εκ.
ΕΛΧΑ	2,8250	5,21 %	1.029.025	2,84εκ.
ΙΝΛΟΤ	1,2240	0,00 %	1.019.965	1,24εκ.
BOCHGR	7,4800	-0,27 %	999.956	7,49εκ.
ΕΛΠΕ	8,6000	3,99 %	518.250	4,42εκ.
ΟΠΑΠ	19,2100	0,79 %	333.496	6,40εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	18.890	0,62 %
ΦΑΙΣ	3,5550	3,04 %	261.654	0,57 %
ΦΡΛΚ	4,5600	2,47 %	280.711	0,55 %
ΠΕΙΡ	6,9700	1,01 %	5.639.276	0,45 %
ΠΕΡΦ	5,9600	-2,13 %	50.308	0,36 %
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	0,31 %
ΚΥΡΙΟ	2,2500	-0,88 %	21.728	0,29 %
TITC	36,8500	1,80 %	215.463	0,28 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	0,27 %
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,9000	-6,51 %	101	24,85 %
ΑΤΕΚ	1,3900	1,46 %	2.879	14,60 %
ΧΑΙΔΕ	0,9950	-1,49 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.088	11,35 %
ΞΥΛΠ	0,4600	-4,56 %	305	9,96 %
ΜΙΝ	0,5980	-4,78 %	101	9,24 %
ΚΕΚΡ	2,1900	0,00 %	12.870	7,76 %
ΝΤΟΠΛΕΡ	0,6700	0,00 %	550	7,46 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%