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
06/4/2023	622,0800	0,40%	619,7300	624,0100	619,4300	13.393.872	45.421.536,47
05/4/2023	619,5900	0,05%	617,0800	620,6600	616,0600	27.467.959	57.520.725,87
04/4/2023	619,2600	0,20%	618,5800	625,3300	618,5800	29.329.736	85.524.362,03
03/4/2023	618,0100	1,32%	611,8700	620,1000	611,8700	22.605.674	64.839.598,30
31/3/2023	609,9800	0,65%	606,2200	612,5300	605,2700	25.579.321	89.950.844,37
30/3/2023	606,0600	1,41%	603,2100	606,5300	603,2100	24.696.932	66.356.197,62
29/3/2023	597,6200	0,79%	592,4900	598,5600	588,5200	29.420.285	72.266.428,68
28/3/2023	592,9400	-1,14%	602,2100	603,3600	591,4400	22.084.894	70.167.100,69
27/3/2023	599,8000	1,50%	594,9300	600,7500	592,8100	15.963.427	47.354.969,15
24/3/2023	590,9500	-3,14%	608,6800	609,0100	589,6000	35.369.243	91.757.588,54
23/3/2023	610,1200	0,69%	605,9800	610,1200	602,6600	21.160.976	64.622.879,36
22/3/2023	605,9200	-0,51%	612,7700	616,0000	605,9200	26.038.283	73.306.305,53
21/3/2023	609,0200	1,96%	602,9500	609,8400	601,4800	34.229.186	113.475.286,42
20/3/2023	597,3000	0,87%	587,4000	597,3000	579,2200	41.475.882	106.418.026,64
17/3/2023	592,1600	-1,03%	603,0100	607,5800	590,4300	61.086.220	176.545.530,54
16/3/2023	598,3100	0,67%	598,3500	606,7300	589,3800	47.691.518	129.671.645,63
15/3/2023	594,3200	-4,57%	626,3900	626,3900	593,5100	65.006.986	176.002.264,66
14/3/2023	622,7600	2,50%	608,6100	624,4000	603,7000	42.216.142	138.144.767,83
13/3/2023	607,5700	-0,66%	604,0500	607,9500	592,7800	62.956.639	151.203.974,25
10/3/2023	611,6200	-2,70%	624,8600	624,8600	610,7500	46.443.675	112.579.223,54
09/3/2023	628,6100	0,63%	627,7400	635,0000	626,3200	28.463.977	116.969.715,95
08/3/2023	624,6500	-0,23%	624,6400	628,1800	619,8800	37.479.644	119.866.531,85
07/3/2023	626,1000	-0,53%	624,9800	633,5700	615,9900	47.688.602	131.549.246,53
06/3/2023	629,4300	-2,80%	642,6300	643,8800	625,2200	52.863.279	153.555.636,51
03/3/2023	647,5500	-0,26%	650,4800	653,3300	641,2400	26.054.819	93.270.252,59
02/3/2023	649,2300	-1,15%	648,6500	650,4400	639,4600	37.671.556	115.134.248,01
01/3/2023	656,7800	0,63%	652,2500	662,7000	649,4100	34.560.708	128.088.083,65
28/2/2023	652,6400	1,47%	644,6800	652,6400	642,5500	59.129.308	375.646.356,25
24/2/2023	643,2100	-0,63%	647,5500	649,4900	642,5600	32.352.183	112.273.268,23
23/2/2023	647,2800	1,52%	641,2000	647,8200	637,8900	38.498.074	109.056.210,15
22/2/2023	637,6200	-1,83%	646,7600	649,2500	637,6200	33.612.800	114.049.529,95
21/2/2023	649,5200	0,00%	648,9100	649,7500	641,6000	33.587.992	109.864.351,67
20/2/2023	649,5100	2,12%	638,1700	649,5300	638,1700	42.922.106	118.620.837,14
17/2/2023	636,0500	1,21%	627,1900	637,1000	622,8700	37.116.941	108.361.501,14
16/2/2023	628,4200	-0,31%	631,3700	633,5900	626,9400	24.914.861	78.411.078,04
15/2/2023	630,3700	-0,20%	631,6800	636,1200	622,3300	42.812.694	119.201.315,14
14/2/2023	631,6100	-0,05%	634,8700	635,7100	627,2600	42.695.020	124.349.177,79
13/2/2023	631,9200	2,09%	621,0300	634,6500	619,9800	48.579.339	137.429.241,35
10/2/2023	618,9700	-0,36%	622,2900	625,1000	613,4100	64.915.540	138.993.523,66
09/2/2023	621,1800	1,02%	616,6700	625,5200	613,6400	123.509.012	143.335.310,10
08/2/2023	614,9200	2,30%	602,6400	614,9200	602,6400	85.501.117	125.545.225,60
07/2/2023	601,0700	0,76%	597,4600	603,9000	597,3900	57.804.784	121.136.792,53
06/2/2023	596,5300	-0,13%	596,8500	599,7000	593,6600	64.119.089	90.705.118,36
03/2/2023	597,3300	0,43%	594,6300	599,7100	592,9400	59.668.962	113.108.570,66
02/2/2023	594,7800	0,27%	596,4800	598,0500	591,7500	67.672.650	132.504.706,44
01/2/2023	593,1900	0,76%	590,8500	595,1100	588,2800	47.877.613	104.469.844,72
31/1/2023	588,6900	-0,31%	590,2600	593,4400	587,0000	60.551.642	154.245.671,23
30/1/2023	590,5500	0,93%	586,2900	590,5500	584,1100	27.701.134	89.123.865,77
27/1/2023	585,1300	1,26%	581,4700	585,1700	578,9900	26.501.679	75.160.357,36
26/1/2023	577,8600	1,16%	573,0000	580,6600	573,0000	29.306.328	72.487.342,58
25/1/2023	571,2200	-0,34%	573,5100	575,9300	567,6100	30.138.906	79.642.994,86
24/1/2023	573,1800	-0,51%	577,2300	580,0900	572,2100	35.793.280	89.370.082,46
23/1/2023	576,1200	1,82%	567,7800	576,7600	566,8900	38.692.684	126.909.982,83
20/1/2023	565,8300	1,09%	560,3200	565,8300	560,3200	20.701.488	75.488.958,08
19/1/2023	559,7200	-2,08%	568,9500	568,9500	558,4300	43.363.771	104.495.723,62
18/1/2023	571,5900	0,15%	571,8800	573,8700	569,5100	69.391.344	189.136.673,31
17/1/2023	570,7600	0,53%	568,5200	572,2400	566,5400	48.122.262	88.130.381,51
16/1/2023	567,7300	1,55%	561,0800	567,9900	560,3500	44.638.598	88.293.534,07
13/1/2023	559,0800	0,22%	557,8000	560,5800	556,3500	25.965.903	85.457.642,82
12/1/2023	557,8700	-0,09%	559,2600	560,0100	555,9800	24.069.251	73.127.688,57
11/1/2023	558,3500	0,22%	556,9300	559,5000	554,7500	26.396.821	78.429.846,68
10/1/2023	557,1400	-0,24%	556,7800	558,5700	554,2600	32.168.984	79.961.246,90
09/1/2023	558,4900	1,22%	553,1100	558,6600	552,8800	42.391.439	139.978.100,10
05/1/2023	551,7500	0,80%	547,2800	551,9600	546,2800	24.230.372	60.858.210,40
04/1/2023	547,3600	0,05%	546,4300	550,7400	545,9800	18.467.682	54.316.413,23
03/1/2023	547,1000	0,86%	544,5700	547,3600	542,8300	17.126.536	47.891.781,16
02/1/2023	542,4500	0,57%	541,1200	543,9800	539,2100	9.581.937	17.825.203,99
30/12/2022	539,3500	1,04%	532,5700	539,3800	532,4600	13.649.401	60.284.709,03
29/12/2022	533,8000	-0,38%	535,3200	535,3200	532,2400	10.306.785	28.990.962,91
28/12/2022	535,8400	0,18%	534,6000	536,2300	533,3200	14.942.717	34.688.496,64
27/12/2022	534,8700	0,13%	534,6400	536,4400	534,1700	14.998.633	19.547.765,12
23/12/2022	534,1800	-0,35%	535,8200	537,0100	534,1800	13.901.585	33.894.090,59
22/12/2022	536,0400	-0,08%	536,6900	538,9100	533,6600	17.979.821	34.414.797,80
21/12/2022	536,4700	0,90%	532,7600	537,0200	532,7600	14.652.550	41.960.189,32
20/12/2022	531,6900	-0,32%	531,2400	533,3100	529,5400	9.545.303	31.737.501,25
19/12/2022	533,4000	0,73%	528,3000	533,4000	528,3000	11.456.427	36.831.276,73
16/12/2022	529,5100	-0,75%	531,0700	531,0700	524,4700	28.743.844	85.420.785,24
15/12/2022	533,5300	-0,76%	537,1100	538,7900	532,0600	30.444.720	54.972.836,91
14/12/2022	537,6100	0,44%	536,1400	538,2600	534,4200	38.787.492	55.784.755,62
13/12/2022	535,2300	0,83%	531,7400	536,1100	531,0000	23.026.701	59.315.292,29
12/12/2022	530,8000	-0,38%	533,2900	533,2900	530,1400	19.148.841	36.946.054,68
09/12/2022	532,8100	0,04%	532,9600	534,4600	530,9100	14.063.659	44.532.302,37
08/12/2022	532,6000	0,55%	529,9500	534,2900	529,9500	18.007.381	54.143.297,22
07/12/2022	529,6900	0,60%	526,2200	531,7900	525,8200	38.561.185	82.296.083,88
06/12/2022	526,5400	-0,08%	528,0600	530,0200	525,4000	25.905.566	65.769.157,44
05/12/2022	526,9800	-0,33%	529,8600	529,8600	521,9200	36.563.228	75.595.011,21
02/12/2022	528,7100	-2,08%	539,5600	540,0600	528,6500	28.436.699	85.441.375,18
01/12/2022	539,9600	1,23%	535,8100	541,7100	533,6700	22.042.991	82.493.621,72
30/11/2022	533,3800	0,14%	532,5300	536,9100	530,9600	63.621.977	280.950.803,26
29/11/2022	532,6500	0,45%	532,5100	534,1400	531,8600	18.614.395	58.418.927,86
28/11/2022	530,2700	-1,24%	535,3600	536,5800	530,2600	15.763.234	41.543.993,25
25/11/2022	536,9300	-0,38%	539,0400	539,4500	534,9400	17.861.967	46.420.410,06
24/11/2022	538,9900	1,60%	531,8400	539,0400	531,8400	19.061.338	53.640.310,08
23/11/2022	530,4900	0,74%	526,8700	532,1100	526,8700	26.418.069	65.023.199,78
22/11/2022	526,6000	0,81%	522,5200	527,4700	521,1500	20.829.564	56.609.445,49
21/11/2022	522,3800	0,42%	519,5300	522,4000	517,1600	11.784.764	33.430.617,73
18/11/2022	520,2000	0,77%	517,1000	521,4200	516,3900	16.247.963	47.680.359,55
17/11/2022	516,2500	-0,43%	519,3000	521,3600	514,1500	16.128.630	56.070.908,54
16/11/2022	518,4900	-1,94%	527,4400	527,4400	516,3300	28.211.924	92.591.941,17
15/11/2022	528,7400	0,29%	527,2300	529,3600	526,1500	31.716.055	73.199.974,37
14/11/2022	527,2100	0,09%	526,9200	528,0600	524,1500	15.990.260	49.051.762,87
11/11/2022	526,7300	-0,28%	533,4500	534,9300	524,9600	31.895.072	85.116.147,55
10/11/2022	528,2300	0,74%	521,8300	529,3200	520,3000	19.452.651	56.179.587,85
09/11/2022	524,3600	0,54%	521,2900	524,3600	517,0500	21.489.890	72.582.320,17
08/11/2022	521,5300	0,39%	522,4000	525,3100	519,6900	12.388.903	47.846.958,25
07/11/2022	519,5200	0,89%	513,7100	519,5200	513,7100	16.695.789	47.920.069,96
04/11/2022	514,9500	2,09%	504,8300	515,0800	504,8300	24.819.017	72.130.643,54
03/11/2022	504,4100	-1,52%	507,1100	507,9100	501,9800	13.068.319	47.222.217,54
02/11/2022	512,2000	0,81%	509,3600	512,2700	507,3900	12.999.243	43.272.133,93
01/11/2022	508,1000	-0,61%	512,2200	513,6400	506,3500	18.498.460	51.822.254,46
31/10/2022	511,2300	1,58%	504,2900	511,2400	504,2900	19.860.661	74.802.213,91
27/10/2022	503,2700	-0,25%	503,6200	504,7800	500,8700	11.179.963	40.671.209,97
26/10/2022	504,5300	-0,30%	506,9100	506,9100	503,2000	16.552.991	56.408.550,00
25/10/2022	506,0400	-0,21%	508,1800	508,2500	502,9700	16.074.081	57.506.552,40
24/10/2022	507,1100	1,38%	501,8400	507,9000	500,6500	16.556.849	50.344.739,75
21/10/2022	500,2300	-0,14%	500,6700	500,8500	495,4000	12.258.549	41.564.164,74
20/10/2022	500,9200	0,82%	495,3600	500,9200	493,5400	14.972.879	45.216.241,20
19/10/2022	496,8400	-0,55%	497,2400	498,6700	494,0900	15.168.844	49.536.523,21
18/10/2022	499,6100	0,90%	497,6700	500,5000	496,6300	21.277.056	65.675.471,82
17/10/2022	495,1700	1,22%	489,6600	496,3200	489,5600	15.194.249	61.404.893,75
14/10/2022	489,1900	2,32%	484,3100	493,4000	484,3100	19.410.306	64.565.863,98
13/10/2022	478,0900	-0,20%	479,2000	484,1400	472,0700	12.639.607	46.543.867,40
12/10/2022	479,0300	1,02%	474,0200	480,6200	474,0200	17.791.517	50.015.260,85
11/10/2022	474,1700	-0,50%	476,0000	477,9700	474,0900	10.011.583	35.145.231,01
10/10/2022	476,5700	0,18%	474,1900	477,9300	470,5200	8.164.543	31.975.547,29
07/10/2022	475,7000	-0,38%	477,2500	480,3800	475,6200	12.829.807	42.031.650,57
06/10/2022	477,5300	-0,35%	481,6000	483,4000	477,3200	15.185.032	45.138.862,29
05/10/2022	479,2300	-0,54%	481,2100	482,4400	478,6200	12.687.087	44.117.919,41
04/10/2022	481,8500	2,47%	474,8600	482,5000	474,4300	18.767.273	50.215.045,29
03/10/2022	470,2500	1,51%	462,5700	470,2700	459,5800	12.090.524	36.881.746,38
30/9/2022	463,2700	0,59%	461,5000	465,5100	461,5000	21.086.404	69.427.975,56
29/9/2022	460,5300	-0,26%	461,8400	465,0500	459,7600	14.583.633	,00
28/9/2022	461,7100	-1,08%	463,5200	466,1200	456,3300	21.009.752	65.941.616,00
27/9/2022	466,7700	0,60%	468,4200	472,0800	466,7700	19.783.045	61.042.483,75
26/9/2022	463,9900	-0,55%	464,6400	469,0800	458,8100	15.797.963	51.918.378,72
23/9/2022	466,5500	-2,59%	478,2200	480,2900	465,7500	23.521.434	60.012.997,99
22/9/2022	478,9600	-1,13%	478,9600	484,9300	478,9100	15.712.163	46.909.755,95
21/9/2022	484,4400	-0,99%	485,1500	486,7500	480,8900	18.546.877	42.275.022,14
20/9/2022	489,2700	0,30%	489,3200	493,5500	489,1400	14.257.684	41.159.266,22
19/9/2022	487,8000	-0,32%	486,3100	489,0900	484,0500	9.195.041	25.716.716,40
16/9/2022	489,3800	-0,20%	487,9400	491,1300	485,3400	37.180.246	113.781.300,76
15/9/2022	490,3700	0,28%	490,7600	496,2200	490,3700	22.198.599	58.525.112,26
14/9/2022	488,9800	-0,77%	488,2800	491,6200	487,4600	20.080.768	57.805.399,04
13/9/2022	492,7500	-1,19%	500,9200	501,6500	492,2400	21.802.986	56.418.355,45
12/9/2022	498,6800	1,16%	495,9000	501,0900	495,9000	16.229.528	49.703.964,40
09/9/2022	492,9400	2,11%	487,1200	495,4400	487,1200	31.514.776	68.811.163,73
08/9/2022	482,7700	0,53%	482,0500	486,2800	480,0700	23.641.263	61.886.977,85
07/9/2022	480,2400	-1,51%	482,9300	487,7500	478,1600	24.970.164	69.928.743,55
06/9/2022	487,6200	0,68%	487,1500	490,7200	483,6800	9.923.692	26.762.578,13
05/9/2022	484,3200	-1,81%	489,4400	489,4400	483,4900	26.816.372	69.104.428,26
02/9/2022	493,2600	0,07%	494,7200	498,1300	488,4700	24.765.263	67.357.739,74
01/9/2022	492,9300	-1,67%	497,3900	500,2900	492,9300	19.960.625	62.518.158,85
31/8/2022	501,3100	-0,05%	501,3300	503,9600	500,3200	25.075.742	87.643.360,05
30/8/2022	501,5400	-1,35%	510,9100	515,7800	501,5400	17.949.318	51.904.371,88
29/8/2022	508,4200	-2,94%	520,4100	520,4700	506,2500	29.272.740	60.339.152,95
26/8/2022	523,8300	-0,37%	524,6200	524,6200	520,5000	10.163.860	32.784.385,06
25/8/2022	525,7500	0,35%	526,4300	528,8300	524,7100	17.772.234	57.703.851,82
24/8/2022	523,9300	0,01%	522,1100	524,7200	517,9800	32.114.766	61.745.559,16
23/8/2022	523,9000	-0,54%	525,5900	528,1300	523,2200	21.348.944	50.116.615,08
22/8/2022	526,7600	-0,54%	529,2900	529,2900	523,6900	27.084.343	58.800.256,59
19/8/2022	529,6100	0,17%	527,1700	531,9000	526,4100	28.130.919	83.710.204,37
18/8/2022	528,7000	0,42%	524,3700	528,8200	523,6400	20.847.243	49.286.044,29
17/8/2022	526,4800	0,23%	524,8000	527,4400	522,7000	27.471.980	54.902.955,74
16/8/2022	525,2600	1,71%	517,3000	525,2600	517,2600	44.020.902	80.273.492,63
12/8/2022	516,4300	-0,50%	518,0400	518,4000	513,0300	18.749.752	44.313.056,86
11/8/2022	519,0100	0,92%	517,7500	520,5200	515,3000	15.766.761	40.819.672,20
10/8/2022	514,2900	1,89%	503,8500	515,0500	503,8500	17.042.691	38.248.665,72
09/8/2022	504,7700	-0,17%	505,8700	508,4700	503,4700	14.772.861	33.193.224,42
08/8/2022	505,6200	1,33%	498,7600	505,7800	497,6300	17.427.291	38.561.624,80
05/8/2022	498,9900	-2,30%	511,0000	512,4300	498,2800	28.495.202	54.940.428,83
04/8/2022	510,7300	-0,43%	514,1600	516,6500	509,6400	27.664.394	54.797.216,16
03/8/2022	512,9100	-0,10%	512,6200	514,6000	511,0600	42.278.098	71.447.786,03
02/8/2022	513,4300	0,84%	507,5200	513,4900	505,6200	28.889.515	57.456.727,40
01/8/2022	509,1300	1,55%	504,2700	512,3000	503,8800	32.208.338	58.741.477,70
29/7/2022	501,3800	1,32%	497,2300	501,4500	497,2300	20.726.385	50.608.286,02
28/7/2022	494,8500	0,55%	494,1700	496,6200	492,4800	20.068.191	41.296.656,22
27/7/2022	492,1300	1,10%	489,2800	492,2300	488,6000	19.580.462	38.169.544,46
26/7/2022	486,7900	0,05%	487,2400	488,3200	485,3600	11.682.851	33.639.611,20
25/7/2022	486,5700	-0,15%	487,2500	489,8100	485,4400	11.617.182	29.813.128,20
22/7/2022	487,2900	0,52%	485,7100	491,8000	483,9800	19.688.669	49.076.504,52
21/7/2022	484,7700	1,54%	478,5300	486,5400	478,5300	21.321.691	48.679.411,60
20/7/2022	477,4400	1,07%	475,6900	481,3000	475,3000	21.144.956	51.639.383,87
19/7/2022	472,3800	0,13%	470,9900	472,5300	467,6300	13.692.287	33.276.874,37
18/7/2022	471,7600	1,23%	468,1100	472,0700	468,1100	9.952.871	27.532.409,90
15/7/2022	466,0400	-0,41%	468,8100	470,7200	465,8100	11.688.782	33.750.868,30
14/7/2022	467,9800	-0,74%	472,4800	475,4500	464,7500	21.124.316	59.118.722,53
13/7/2022	471,4800	1,18%	467,5200	474,8400	466,5200	17.968.683	41.375.023,88
12/7/2022	465,9800	0,58%	461,6400	467,7200	459,7600	25.402.720	47.948.761,27
11/7/2022	463,2900	-1,48%	467,2200	468,6800	462,9700	22.115.459	39.323.217,58
08/7/2022	470,2600	1,08%	467,5400	471,5700	466,4500	67.289.878	83.663.260,58
07/7/2022	465,2200	2,06%	459,8100	468,0100	457,8300	40.197.895	72.485.059,20
06/7/2022	455,8200	0,17%	460,2600	463,4500	455,8200	38.680.015	74.442.285,75
05/7/2022	455,0300	-3,40%	471,0400	472,4800	454,8600	36.197.192	80.429.763,67
04/7/2022	471,0500	0,08%	470,8900	474,8100	468,6400	18.463.528	39.440.666,20
01/7/2022	470,6900	-0,55%	475,0900	477,7200	469,3900	19.682.461	55.316.599,94
30/6/2022	473,3100	-1,53%	479,5700	479,7400	473,0800	26.779.206	75.177.845,04
29/6/2022	480,6500	-0,34%	481,0300	484,7200	477,7900	17.383.085	66.198.925,98
28/6/2022	482,2900	0,27%	481,6800	485,9600	479,4200	14.264.463	46.904.146,07
27/6/2022	480,9700	-1,15%	490,0300	493,8900	480,5000	16.109.159	39.959.419,26
24/6/2022	486,5900	-0,24%	489,5000	492,1900	486,2800	25.823.059	63.605.067,03
23/6/2022	487,7500	-0,15%	488,3800	492,6300	486,4300	26.811.755	52.498.037,70
22/6/2022	488,4700	-0,58%	488,3700	489,9500	484,5600	22.015.518	49.676.832,41
21/6/2022	491,3000	1,12%	488,8400	494,7200	488,8300	20.006.024	54.716.602,20
20/6/2022	485,8600	0,78%	483,4000	487,9100	483,3700	12.606.409	39.941.857,06
17/6/2022	482,1000	1,27%	476,9300	487,8900	475,4000	80.692.140	169.824.669,14
16/6/2022	476,0600	-2,76%	488,5700	488,5700	475,1100	26.571.114	79.996.779,20
15/6/2022	489,5700	2,49%	479,6500	489,9400	479,6500	28.605.621	75.356.822,98
14/6/2022	477,6800	-4,68%	496,0000	496,0000	475,5800	39.906.122	114.608.392,89
10/6/2022	501,1100	-2,77%	510,7000	510,7000	499,3400	30.395.711	82.164.376,25
09/6/2022	515,4100	-0,98%	518,9000	522,2700	514,9000	14.876.140	58.383.438,36
08/6/2022	520,5000	0,28%	519,1000	521,7900	517,3300	16.989.496	61.667.130,48
07/6/2022	519,0500	-0,98%	522,6500	523,7100	516,6900	17.845.368	55.375.138,19
06/6/2022	524,2000	0,43%	522,8200	526,6400	522,8200	14.300.209	48.140.842,10
03/6/2022	521,9800	0,80%	519,4000	522,8500	519,4000	17.490.856	48.834.843,41
02/6/2022	517,8300	-1,36%	525,4600	525,8800	517,8300	25.455.585	67.181.182,75
01/6/2022	524,9500	1,14%	521,2000	527,2200	520,2900	32.270.170	91.612.414,46
31/5/2022	519,0100	-0,02%	518,7900	520,7400	515,1000	135.965.328	520.536.497,76
30/5/2022	519,1000	0,06%	521,4200	525,4800	518,3100	24.673.376	76.993.924,48
27/5/2022	518,7700	0,33%	520,1200	520,4900	517,2900	30.573.206	82.849.893,14
26/5/2022	517,0600	1,69%	510,8900	517,9700	510,8900	31.950.414	79.436.429,01
25/5/2022	508,4600	1,33%	502,5500	510,5300	502,5500	19.850.448	67.805.043,60
24/5/2022	501,7800	0,43%	499,5000	506,1000	498,1200	23.071.946	64.967.893,72
23/5/2022	499,6400	-0,18%	505,4100	507,7600	499,2600	29.085.035	80.645.108,98
20/5/2022	500,5300	1,10%	496,6900	501,8500	496,6900	29.235.756	80.530.377,09
19/5/2022	495,0700	-1,64%	497,6000	497,6000	487,7200	41.567.048	121.581.044,67
18/5/2022	503,3500	-0,34%	506,7700	507,3900	502,3100	27.477.762	83.624.602,93
17/5/2022	505,0600	1,08%	504,1300	507,6200	503,6700	31.950.022	88.949.264,14
16/5/2022	499,6600	-0,84%	503,4000	506,1600	495,9300	27.936.452	83.206.701,41
13/5/2022	503,9100	2,48%	495,6600	509,1800	495,6600	36.687.424	118.550.308,53
12/5/2022	491,7200	-1,48%	494,4900	499,2000	490,3500	43.050.812	101.027.596,98
11/5/2022	499,1100	-0,02%	500,3800	509,0800	497,9100	34.408.061	85.229.218,32
10/5/2022	499,2000	0,55%	497,2700	506,2600	492,1800	36.482.130	102.759.058,38
09/5/2022	496,4700	-1,00%	498,9700	503,0900	494,9100	28.669.036	82.527.101,87
06/5/2022	501,4600	-2,69%	510,0400	510,0400	500,1000	39.286.342	111.841.116,71
05/5/2022	515,3400	-1,34%	527,2900	531,7700	515,3200	22.549.190	71.627.578,63
04/5/2022	522,3200	-0,13%	524,7200	525,1000	519,6700	18.060.191	60.826.235,91
03/5/2022	522,9800	-2,39%	535,0200	535,4800	518,5600	34.652.909	109.449.418,51
29/4/2022	535,7800	-0,30%	538,6100	541,3100	533,9100	22.768.050	77.002.155,58
28/4/2022	537,3900	0,73%	537,7800	542,5500	535,5900	19.027.884	71.180.871,67
27/4/2022	533,5000	-2,19%	540,8700	540,8700	530,8200	29.772.856	91.613.558,32
26/4/2022	545,4300	-1,34%	548,9400	552,7100	545,3300	31.060.557	110.511.590,45
21/4/2022	552,8500	1,19%	548,0300	554,2600	548,0300	44.009.491	121.399.748,75
20/4/2022	546,3400	1,82%	539,5600	549,0000	538,2400	42.425.219	184.549.926,29
19/4/2022	536,5500	0,50%	534,9100	538,4800	531,3900	22.838.746	100.828.548,45
14/4/2022	533,8600	-0,68%	538,1400	539,9400	533,6000	20.913.273	70.832.485,58
13/4/2022	537,5200	0,42%	534,7700	539,1600	534,3100	18.465.500	71.187.769,54
12/4/2022	535,2600	-0,03%	528,7300	537,4400	528,1400	30.734.969	92.481.045,95
11/4/2022	535,4100	1,42%	529,3300	535,5100	526,9700	22.881.283	68.886.632,44
08/4/2022	527,9000	1,86%	521,2000	529,5100	521,2000	25.831.812	75.516.114,79
07/4/2022	518,2500	0,84%	516,2900	520,6600	515,2900	16.294.273	49.451.434,23
06/4/2022	513,9300	-0,97%	517,0900	518,6900	513,6300	22.274.796	65.259.792,28
05/4/2022	518,9500	-0,14%	521,1600	524,5700	517,9900	22.144.994	70.725.995,54
04/4/2022	519,6700	0,25%	516,1700	520,9000	514,9200	15.879.517	48.578.683,47
01/4/2022	518,3600	1,38%	510,4100	518,3700	510,4100	14.901.489	53.843.337,77
31/3/2022	511,3000	-0,62%	517,1400	519,7500	511,3000	23.588.369	73.244.501,33
30/3/2022	514,5100	-1,14%	516,8000	520,1300	511,7700	21.672.868	73.542.420,47
29/3/2022	520,4500	3,55%	507,0600	522,5800	506,9300	37.949.449	97.573.018,62
28/3/2022	502,6300	2,28%	494,7900	504,8000	494,7900	23.575.533	86.619.456,06
24/3/2022	491,4200	-1,42%	501,5400	501,9900	491,4200	17.899.603	61.225.168,71
23/3/2022	498,5100	-1,56%	507,2700	509,9100	495,3200	17.991.186	64.439.248,68
22/3/2022	506,4300	1,08%	504,9100	506,4300	501,5100	15.764.368	47.606.210,61
21/3/2022	501,0200	-0,54%	507,2400	508,7900	498,4800	16.196.803	43.195.972,33
18/3/2022	503,7200	0,05%	503,9900	505,1800	498,0800	41.383.490	124.009.139,59
17/3/2022	503,4600	-1,15%	514,0700	514,0700	498,8600	51.082.531	110.041.574,27
16/3/2022	509,3400	6,07%	484,0900	509,6200	484,0900	46.056.386	110.822.193,91
15/3/2022	480,1700	-0,90%	481,8400	484,8800	475,0000	26.916.026	65.638.457,85
14/3/2022	484,5100	0,22%	486,4500	496,7200	484,4900	32.112.093	62.510.705,26
11/3/2022	483,4300	3,46%	469,7300	489,2500	469,3600	54.060.987	102.851.067,93
10/3/2022	467,2800	-2,41%	480,6300	482,2600	466,6800	51.009.652	105.991.666,68
09/3/2022	478,8200	4,44%	464,0800	481,8500	464,0800	47.693.816	110.311.485,06
08/3/2022	458,4800	-4,43%	475,5800	475,5800	457,7800	76.204.220	155.664.229,41
04/3/2022	479,7200	-3,99%	494,4000	494,4000	474,7000	46.872.508	107.876.244,07
03/3/2022	499,6600	-0,45%	504,0700	507,3000	497,9000	35.843.631	85.684.982,83
02/3/2022	501,9000	-2,04%	508,8400	509,5900	489,0000	85.346.690	174.854.832,75
01/3/2022	512,3400	-2,96%	526,3500	526,5000	506,7400	49.164.114	106.188.378,44
28/2/2022	527,9900	-4,48%	546,7400	546,7400	520,6200	76.164.252	176.479.518,85
25/2/2022	552,7600	4,30%	534,9600	555,2000	534,9600	49.594.013	122.045.501,64
24/2/2022	529,9700	-6,61%	562,2700	562,2700	526,6900	64.073.076	160.640.591,68
23/2/2022	567,5000	0,23%	566,5200	570,5400	564,5500	20.620.992	70.016.114,69
22/2/2022	566,1800	-0,70%	562,1300	567,7000	557,7400	28.739.484	78.386.629,88
21/2/2022	570,1600	-0,95%	577,7800	581,1400	568,7100	20.191.286	50.391.479,47
18/2/2022	575,6100	-0,04%	575,2000	578,3500	572,7700	17.843.614	47.126.167,64
17/2/2022	575,8200	-0,75%	580,0300	580,2000	574,6300	19.112.165	55.200.597,64
16/2/2022	580,1600	0,20%	583,0900	586,1500	578,6000	40.439.842	93.234.047,85
15/2/2022	578,9900	1,22%	574,0500	581,5400	574,0500	30.446.639	95.397.998,63
14/2/2022	572,0000	-2,25%	578,0300	578,0300	562,9100	45.821.567	130.196.308,93
11/2/2022	585,1400	0,73%	580,2300	585,1700	576,2100	54.191.072	119.647.929,58
10/2/2022	580,8900	0,39%	579,8900	582,9800	576,5000	41.520.039	98.758.826,47
09/2/2022	578,6300	2,03%	574,6400	578,9400	572,7300	51.580.057	123.023.852,29
08/2/2022	567,1200	0,69%	564,3000	567,2900	560,1900	48.018.145	114.843.981,75
07/2/2022	563,2300	-0,71%	568,4100	568,7100	563,2300	30.902.000	79.887.007,26
04/2/2022	567,2700	-0,15%	569,2900	571,6800	564,2300	28.645.161	70.744.286,51
03/2/2022	568,1000	-1,09%	573,8600	574,5500	567,7800	21.532.996	48.753.152,86
02/2/2022	574,3600	0,87%	570,4100	575,0000	570,4100	23.605.530	62.543.568,87
01/2/2022	569,4100	1,19%	565,1300	571,0200	565,1300	38.613.688	88.347.282,13
31/1/2022	562,7200	1,56%	559,7500	564,3300	559,3100	38.662.401	82.271.211,17
28/1/2022	554,0800	-1,18%	559,2900	560,3400	550,7000	30.017.389	87.560.953,09
27/1/2022	560,7000	0,26%	555,4500	561,2700	553,0900	25.189.126	65.522.964,73
26/1/2022	559,2400	2,21%	551,6500	559,2400	551,6500	35.448.445	88.541.161,00
25/1/2022	547,1500	0,00%	550,1600	552,8200	546,1900	32.112.806	74.002.067,68

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.%