Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 16:53 2.028,27 +1,27 +25,36  Τζίρος: 242,62 εκ€

Συνεχης ενημερωση

    FTSE ΧΑ Δείκτης Αγοράς (FTSEA)

    1.207,38

    13,25 (1,11%)

    • Άνοιγμα 1.196,38
    • Υψηλό 1.209,66
    • Χαμηλό 1.196,38
    • Όγκος 30.614.551
    • Τζίρος 214.382.973 €
    • Πράξεις 54.405
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    13/8/2024 815,4500 0,44% 811,7000 816,8600 810,3400 15.318.229 81.844.905,22
    12/8/2024 811,9100 1,17% 802,9300 813,3400 802,9300 15.418.145 68.440.033,37
    09/8/2024 802,5500 0,07% 807,2300 809,3500 802,3700 13.708.437 73.783.871,23
    08/8/2024 801,9900 -0,77% 804,3500 804,9500 796,5900 19.691.940 97.121.298,15
    07/8/2024 808,2100 1,80% 799,2200 811,9000 799,2200 21.405.856 104.897.049,13
    06/8/2024 793,9300 2,06% 787,7100 803,9100 785,3200 38.335.362 159.395.102,90
    05/8/2024 777,9000 -6,48% 829,6300 830,1600 764,8000 53.756.045 231.672.155,51
    02/8/2024 831,7800 -3,09% 846,9400 846,9400 831,2300 27.675.858 122.820.873,31
    01/8/2024 858,3200 -0,16% 859,2700 860,2800 851,4300 24.607.000 97.930.549,15
    31/7/2024 859,7000 1,37% 850,3200 859,7100 850,3200 27.605.607 131.310.466,23
    30/7/2024 848,0700 -0,51% 852,4600 852,7100 848,0700 13.003.885 82.511.660,28
    29/7/2024 852,4000 -0,15% 851,8300 852,6200 849,1200 13.943.930 66.805.555,09
    26/7/2024 853,6900 0,32% 850,4300 854,2200 849,9000 22.376.698 142.793.499,03
    25/7/2024 850,9900 -0,39% 850,5800 851,0500 842,3400 21.492.481 95.225.531,09
    24/7/2024 854,2800 -1,10% 860,4900 860,4900 854,2800 21.461.429 88.277.785,97
    23/7/2024 863,7400 -0,22% 865,3200 868,5400 863,6800 17.608.281 79.655.948,29
    22/7/2024 865,6400 1,42% 854,9200 866,3500 854,2000 21.556.575 94.960.875,43
    19/7/2024 853,5600 0,60% 845,8200 853,5700 843,5100 17.694.290 75.982.260,76
    18/7/2024 848,4600 0,91% 842,5800 848,8300 840,6000 20.052.666 105.926.846,60
    17/7/2024 840,7800 -0,14% 841,2800 843,2900 834,9700 16.613.163 89.713.118,63
    16/7/2024 841,9600 -0,64% 844,9900 845,2400 840,0500 17.177.689 97.621.068,01
    15/7/2024 847,3600 0,52% 844,0700 849,1100 843,4800 22.816.888 101.244.684,90
    12/7/2024 842,9400 0,61% 834,8600 842,9400 834,8600 18.017.867 102.481.793,45
    11/7/2024 837,8300 -0,06% 839,8300 841,4600 836,5600 14.600.555 84.276.294,19
    10/7/2024 838,3100 -0,54% 843,3900 843,3900 835,7500 15.762.560 87.371.466,07
    09/7/2024 842,8200 -0,16% 842,5200 848,5100 841,7900 18.769.957 107.720.120,81
    08/7/2024 844,1600 0,63% 838,1400 844,1700 835,3800 21.419.373 113.549.445,04
    05/7/2024 838,9100 0,41% 836,1000 839,2300 835,1500 12.659.523 54.931.112,58
    04/7/2024 835,4800 1,01% 828,0100 835,4800 824,8800 15.555.370 65.502.595,37
    03/7/2024 827,1600 1,25% 822,5000 827,1700 818,0600 19.788.282 84.825.680,39
    02/7/2024 816,9700 -1,08% 820,7400 824,1200 816,7400 16.575.172 77.844.956,56
    01/7/2024 825,8600 1,61% 816,2600 827,0500 816,2600 30.250.445 117.936.813,91
    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 0,00% 715,6300 716,8000 706,0700 19.961.833 89.071.528,60

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΑΝΑΚ 1,5500 9,15 % 0,1300 4.970
    ΝΤΟΠΛΕΡ 0,7500 8,70 % 0,0600 2.010
    ΛΑΜΨΑ 45,0000 6,64 % 2,8000 132
    ΦΟΥΝΤΛ 1,0100 5,65 % 0,0540 72.365
    ΠΡΔ 0,4900 5,60 % 0,0260 23.480
    ΕΛΤΟΝ 2,0100 5,51 % 0,1050 111.125
    ΜΕΒΑ 9,0500 5,23 % 0,4500 59.189
    ΜΟΗ 26,6000 4,31 % 1,1000 314.534
    ΜΕΡΚΟ 37,0000 3,93 % 1,4000 31
    ΜΙΝ 0,6400 3,90 % 0,0240 5.166
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΟΠΤΡΟΝ 2,0000 -5,66 % -0,1200 500
    ΧΑΙΔΕ 0,7400 -5,13 % -0,0400 4.911
    ΜΕΝΤΙ 2,5500 -3,41 % -0,0900 2.810
    ΠΛΑΚΡ 14,6000 -3,31 % -0,5000 182
    ΝΑΥΠ 1,3450 -2,89 % -0,0400 15.212
    ΙΚΤΙΝ 0,4080 -2,86 % -0,0120 11.333
    ΚΥΡΙΟ 2,0500 -2,84 % -0,0600 23.345
    ΕΛΣΤΡ 2,4800 -2,75 % -0,0700 8.495
    ΡΕΒΟΙΛ 1,6650 -2,06 % -0,0350 16.530
    ΝΑΚΑΣ 3,2400 -1,82 % -0,0600 25
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9980 0,92 % 0,0640 46.236.629
    ΕΤΕ 12,9400 1,97 % 0,2500 41.040.443
    ΑΛΦΑ 3,4950 0,20 % 0,0070 20.728.114
    MTLN 42,5800 1,38 % 0,5800 13.940.857
    ΕΥΡΩΒ 3,4290 1,84 % 0,0620 13.077.367
    ΔΕΗ 15,0400 1,14 % 0,1700 10.001.639
    ΜΟΗ 26,6000 4,31 % 1,1000 8.243.903
    ΜΠΕΛΑ 27,2400 1,11 % 0,3000 7.232.714
    ΟΤΕ 16,3000 1,75 % 0,2800 6.112.881
    ΔΑΑ 10,1200 -0,20 % -0,0200 5.879.797
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9980 0,92 % 6.650.474 46,24εκ.
    ΑΛΦΑ 3,4950 0,20 % 5.923.348 20,73εκ.
    ΕΥΡΩΒ 3,4290 1,84 % 3.805.901 13,08εκ.
    ΙΝΛΟΤ 1,1320 1,98 % 3.346.031 3,79εκ.
    ΕΤΕ 12,9400 1,97 % 3.166.371 41,04εκ.
    ΔΕΗ 15,0400 1,14 % 665.973 10,00εκ.
    ΔΑΑ 10,1200 -0,20 % 579.897 5,88εκ.
    BOCHGR 8,1200 1,50 % 568.174 4,58εκ.
    ΕΧΑΕ 6,2300 -0,95 % 474.487 2,96εκ.
    ΟΤΕ 16,3000 1,75 % 376.758 6,11εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΧΑΕ 6,2300 -0,95 % 474.487 0,79 %
    EIS 1,7620 3,65 % 104.450 0,68 %
    ΜΕΒΑ 9,0500 5,23 % 59.189 0,56 %
    ΠΕΙΡ 6,9980 0,92 % 6.650.474 0,53 %
    ΕΛΤΟΝ 2,0100 5,51 % 111.125 0,42 %
    ΒΙΟΣΚ 3,0500 3,04 % 67.737 0,39 %
    ΕΤΕ 12,9400 1,97 % 3.166.371 0,35 %
    ΚΥΡΙΟ 2,0500 -2,84 % 23.345 0,31 %
    ΞΥΛΚ 0,2650 0,38 % 136.248 0,30 %
    ΜΟΗ 26,6000 4,31 % 314.534 0,28 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΛΑΝΑΚ 1,5500 9,15 % 4.970 14,08 %
    ΦΟΥΝΤΛ 1,0100 5,65 % 72.365 7,64 %
    ΝΑΥΠ 1,3450 -2,89 % 15.212 7,22 %
    ΕΥΑΠΣ 3,7200 1,92 % 32.389 7,12 %
    ΧΑΙΔΕ 0,7400 -5,13 % 4.911 7,05 %
    ΕΛΤΟΝ 2,0100 5,51 % 111.125 6,04 %
    ΜΙΝ 0,6400 3,90 % 5.166 5,84 %
    ΜΕΒΑ 9,0500 5,23 % 59.189 5,81 %
    ΚΥΡΙΟ 2,0500 -2,84 % 23.345 5,69 %
    ΔΑΙΟΣ 7,2500 -0,68 % 1.855 5,48 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%