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
24/1/2022	547,6500	-3,11%	564,3000	564,7800	546,3400	41.827.290	87.105.834,13
21/1/2022	565,2500	-1,61%	569,8100	570,8800	563,9100	50.867.292	100.733.178,02
20/1/2022	574,5100	0,64%	572,3200	575,6400	569,7000	32.190.939	81.060.066,90
19/1/2022	570,8300	0,64%	565,7600	571,6100	565,6400	23.827.248	62.135.082,84
18/1/2022	567,1900	-1,39%	572,3400	573,1100	566,8200	22.298.497	62.834.320,43
17/1/2022	575,1800	0,85%	571,9300	576,8000	571,9300	23.464.125	50.193.488,01
14/1/2022	570,3200	-0,80%	572,0100	572,2900	566,6700	41.376.767	81.875.102,96
13/1/2022	574,9200	0,60%	570,1800	578,4500	569,0500	55.097.613	112.849.794,67
12/1/2022	571,4900	1,43%	565,5400	572,8200	563,8200	46.960.709	124.481.152,35
11/1/2022	563,4100	1,87%	554,4200	563,5900	554,4200	51.404.375	114.672.562,00
10/1/2022	553,0600	1,53%	547,1500	556,8800	547,1500	50.221.802	98.115.543,55
07/1/2022	544,7100	0,05%	543,9900	546,4500	542,3400	31.301.564	70.705.600,87
05/1/2022	544,4500	-0,34%	545,7100	548,1100	543,3400	18.326.870	41.858.970,77
04/1/2022	546,3000	1,37%	542,2200	546,3100	541,8400	18.690.758	47.220.039,96
03/1/2022	538,9100	0,52%	537,7200	540,9300	537,4700	10.876.937	24.908.288,93
31/12/2021	536,1200	0,13%	536,1400	537,3100	535,1000	7.836.808	26.966.726,14
30/12/2021	535,4100	-0,25%	536,4800	537,9800	535,0000	12.201.452	32.517.009,53
29/12/2021	536,7700	0,94%	530,5700	538,2800	530,5700	12.575.596	35.865.885,38
28/12/2021	531,7600	0,13%	531,1600	535,3300	530,2000	13.976.104	42.351.292,92
27/12/2021	531,0700	-0,65%	532,5200	533,3700	530,0600	36.619.016	53.980.724,65
23/12/2021	534,5500	0,78%	530,0500	534,9100	530,0500	12.135.523	35.173.190,85
22/12/2021	530,4200	0,46%	527,6300	530,6100	527,6300	13.189.644	43.438.633,35
21/12/2021	528,0100	0,87%	526,1100	529,4800	525,7000	14.327.390	40.564.045,33
20/12/2021	523,4500	-1,41%	524,7200	524,7200	516,4000	16.820.987	41.206.640,41
17/12/2021	530,9500	-0,53%	533,5900	533,5900	528,0900	26.665.460	81.935.394,06
16/12/2021	533,7800	1,09%	530,9600	535,0500	530,7900	17.835.353	63.661.780,44
15/12/2021	528,0400	-0,18%	528,4200	531,3900	526,2500	13.121.018	40.122.427,01
14/12/2021	528,9800	-0,06%	529,5300	530,3200	525,1300	17.962.019	54.610.747,75
13/12/2021	529,3100	-1,19%	537,3600	539,4700	528,8700	12.896.217	42.024.481,64
10/12/2021	535,7000	-0,02%	534,2100	537,0600	533,0600	10.495.494	35.679.476,68
09/12/2021	535,7900	0,63%	533,4200	535,7900	533,0800	15.294.599	44.137.852,16
08/12/2021	532,4300	0,00%	532,6500	535,2200	531,4800	15.343.368	49.147.908,22
07/12/2021	532,4200	1,63%	528,3600	533,0700	528,3600	20.757.870	50.593.043,02
06/12/2021	523,8600	0,20%	522,9300	526,2700	521,2600	18.780.416	47.504.112,91
03/12/2021	522,8400	0,35%	522,1800	527,4500	522,1800	24.474.379	48.415.015,47
02/12/2021	521,0300	-0,01%	519,6600	522,3000	517,3500	13.457.152	45.564.397,37
01/12/2021	521,0800	1,18%	515,9200	522,4700	515,9200	24.863.512	60.296.147,28
30/11/2021	514,9800	-0,67%	514,6600	515,2500	509,6900	51.704.808	153.554.387,41
29/11/2021	518,4500	1,19%	515,8100	521,5000	515,7300	27.753.521	66.593.051,97
26/11/2021	512,3700	-4,46%	532,0800	532,0800	511,7700	57.061.823	119.340.063,26
25/11/2021	536,2700	1,15%	532,5900	536,3300	531,4900	9.864.442	36.285.018,14
24/11/2021	530,1600	-0,48%	531,5200	534,2000	528,8300	18.352.174	49.671.239,93
23/11/2021	532,7100	-1,68%	538,0500	538,0500	532,5000	28.303.719	78.068.059,71
22/11/2021	541,7900	-0,61%	543,9400	547,8700	541,4800	20.293.139	50.096.361,81
19/11/2021	545,1400	-0,93%	550,1000	551,5800	541,9900	26.916.393	71.976.865,29
18/11/2021	550,2800	0,44%	549,1700	553,7700	548,7300	23.819.148	68.257.483,16
17/11/2021	547,8800	0,75%	544,3000	548,5200	544,1000	31.556.547	77.894.045,84
16/11/2021	543,8200	0,10%	543,9400	550,0400	543,5000	49.408.020	303.235.988,03
15/11/2021	543,2900	-0,52%	546,5900	546,5900	543,2900	15.949.999	61.098.767,70
12/11/2021	546,1100	-0,45%	549,4000	550,9700	546,1100	13.963.507	65.385.675,29
11/11/2021	548,5600	0,21%	547,0000	548,8700	544,1200	20.167.393	68.293.788,15
10/11/2021	547,4300	-0,17%	549,0600	549,2900	544,8400	16.517.803	59.415.630,77
09/11/2021	548,3800	-0,26%	549,3300	551,0200	547,7800	17.441.689	76.148.635,44
08/11/2021	549,8100	1,21%	544,3200	550,2400	542,0200	21.665.355	77.929.074,24
05/11/2021	543,2200	-0,29%	545,8600	546,1500	538,2500	19.669.793	61.790.404,47
04/11/2021	544,7900	0,19%	543,9500	546,8800	543,9400	16.749.010	53.952.974,49
03/11/2021	543,7500	0,18%	543,4100	546,9400	542,3700	23.938.673	57.718.486,87
02/11/2021	542,7900	-0,03%	542,7300	543,6100	541,3900	25.281.156	55.743.797,09
01/11/2021	542,9800	0,93%	540,5900	545,9700	540,5800	17.558.920	53.852.446,92
29/10/2021	537,9600	-0,98%	543,2000	543,2000	535,9000	33.701.757	101.918.098,05
27/10/2021	543,3000	0,71%	539,7000	543,3600	539,1100	18.637.972	49.542.826,76
26/10/2021	539,4500	0,25%	539,5600	541,8200	538,9200	18.897.017	47.108.300,01
25/10/2021	538,1300	-0,50%	544,5600	544,5600	537,6300	50.112.580	57.291.840,79
22/10/2021	540,8200	-0,02%	541,7300	544,5700	540,8200	22.404.596	54.880.754,48
21/10/2021	540,9500	-0,39%	543,3500	543,3500	539,2600	23.766.643	69.896.788,13
20/10/2021	543,0800	0,95%	538,4300	543,1400	538,3500	38.430.209	96.666.469,50
19/10/2021	537,9800	0,89%	533,0400	537,9800	532,7400	20.989.770	50.592.901,76
18/10/2021	533,2500	-0,56%	535,5700	538,4900	532,7000	29.188.769	65.521.816,19
15/10/2021	536,2600	0,47%	535,3400	536,3900	533,3300	20.247.022	60.918.858,92
14/10/2021	533,7700	0,61%	531,6900	534,6200	530,9100	10.727.191	28.554.993,17
13/10/2021	530,5500	-0,61%	533,1900	537,7600	530,1600	15.573.478	46.054.018,92
12/10/2021	533,7800	1,05%	525,7600	533,7800	525,7600	21.979.807	49.188.067,58
11/10/2021	528,2100	-0,97%	532,7200	532,7200	527,9500	13.035.483	34.324.089,66
08/10/2021	533,3600	0,36%	531,6600	535,5600	529,4500	26.813.599	65.650.736,09
07/10/2021	531,4400	1,36%	526,0900	533,9900	526,0900	42.580.713	75.481.587,24
06/10/2021	524,3000	-0,67%	526,3100	526,4100	521,6500	18.458.531	64.455.161,61
05/10/2021	527,8300	0,99%	520,8900	527,8600	520,6700	13.485.601	43.461.885,73
04/10/2021	522,6500	0,00%	521,5500	525,6500	520,9400	12.583.659	40.884.640,51
01/10/2021	522,6500	0,65%	516,1700	523,9000	512,2200	14.920.802	50.033.987,58
30/9/2021	519,2800	-0,06%	520,7700	523,9800	517,4300	28.438.108	70.900.091,76
29/9/2021	519,5800	0,80%	515,6100	520,3300	512,9200	17.579.535	50.353.982,71
28/9/2021	515,4800	-1,96%	524,6900	524,6900	515,4800	16.488.829	47.961.182,88
27/9/2021	525,8000	0,23%	523,9300	528,0400	523,5400	19.557.872	50.099.119,41
24/9/2021	524,5700	-1,48%	529,2100	529,2100	520,8100	33.948.511	96.456.651,19
23/9/2021	532,4300	-0,54%	537,4400	540,5700	530,8800	23.978.019	92.624.770,12
22/9/2021	535,3400	-0,11%	536,4800	537,5600	533,8700	16.537.699	58.792.149,76
21/9/2021	535,9200	0,46%	534,1300	536,9600	531,1000	34.169.670	77.211.050,40
20/9/2021	533,4600	-2,17%	538,3400	538,3400	529,6900	31.003.032	74.975.233,05
17/9/2021	545,2800	0,49%	543,7500	545,5100	541,2000	56.290.313	125.062.294,84
16/9/2021	542,6000	0,74%	539,6500	542,9500	539,6500	18.783.276	51.044.488,89
15/9/2021	538,6000	-0,28%	540,0000	540,3400	537,0500	19.560.640	44.506.621,79
14/9/2021	540,1100	0,19%	539,2300	540,2100	535,8300	21.057.864	55.083.192,81
13/9/2021	539,1000	0,23%	540,6600	542,6800	538,0900	19.727.142	60.046.048,89
10/9/2021	537,8500	0,05%	536,5500	539,7900	534,7500	25.878.870	53.557.568,62
09/9/2021	537,5800	-0,90%	541,5500	541,5500	532,8300	49.239.780	78.092.102,48
08/9/2021	542,4400	-0,09%	540,4600	542,4400	534,2800	24.114.963	59.490.380,00
07/9/2021	542,9500	-0,79%	547,1000	548,3200	542,8900	18.136.242	37.136.903,49
06/9/2021	547,2600	0,11%	547,3100	549,7600	543,8900	20.932.401	47.553.250,47
03/9/2021	546,6600	-0,11%	546,8600	549,2500	544,9500	20.911.342	41.214.184,03
02/9/2021	547,2500	-0,23%	549,4400	550,0900	544,8000	15.652.999	44.518.223,56
01/9/2021	548,5100	-0,36%	552,4700	554,2200	548,4400	45.258.657	73.984.867,82
31/8/2021	550,4700	-0,78%	554,2600	554,7400	548,6700	45.608.045	96.583.079,94
30/8/2021	554,7700	1,64%	546,0500	554,7700	546,0500	31.229.751	60.731.518,99
27/8/2021	545,8200	-0,14%	545,8100	546,3400	544,2200	13.279.263	32.049.265,57
26/8/2021	546,5700	0,28%	544,5300	546,6100	543,5700	18.691.628	41.480.547,44
25/8/2021	545,0400	0,74%	541,1400	545,4600	540,7800	24.286.371	54.619.304,41
24/8/2021	541,0200	0,82%	537,5700	543,6800	537,5700	20.739.056	54.081.447,11
23/8/2021	536,6400	1,61%	530,0500	537,6200	530,0500	18.688.328	36.453.862,74
20/8/2021	528,1600	-0,12%	527,1300	530,4100	526,0600	16.581.954	34.144.014,86
19/8/2021	528,7900	-1,82%	537,0100	537,0100	526,8400	17.667.080	41.034.654,45
18/8/2021	538,6000	-0,31%	541,2400	542,0600	537,3600	12.482.733	30.770.021,25
17/8/2021	540,2600	0,19%	539,3800	540,9100	537,4800	23.497.035	39.118.870,34
16/8/2021	539,2300	0,60%	536,2200	539,5100	532,9600	14.177.798	26.765.498,31
13/8/2021	536,0000	0,09%	535,0700	538,5200	534,7500	19.437.823	31.710.859,61
12/8/2021	535,5100	-0,79%	539,7900	542,3400	534,7800	16.216.647	25.020.698,77
11/8/2021	539,7600	0,31%	538,1200	540,0900	537,2900	28.539.122	38.792.588,16
10/8/2021	538,1000	0,52%	534,6400	538,6900	534,6400	17.205.401	42.715.156,56
09/8/2021	535,2900	-0,37%	535,4400	536,8200	531,6300	16.169.003	31.298.637,72
06/8/2021	537,2700	-1,08%	542,3700	542,8900	535,1200	14.924.596	33.877.638,54
05/8/2021	543,1300	0,71%	540,7900	543,9100	540,6000	24.664.173	55.373.866,47
04/8/2021	539,3200	0,16%	538,5200	541,4800	538,4100	25.939.241	41.821.457,37
03/8/2021	538,4700	-0,08%	538,2100	541,4200	537,0900	24.684.194	50.580.235,89
02/8/2021	538,9200	1,00%	534,4200	539,5100	534,4200	21.948.717	45.783.101,09
30/7/2021	533,6100	0,57%	531,5600	533,7400	528,9200	31.883.148	66.436.849,13
29/7/2021	530,5900	0,82%	527,2500	531,2500	527,1400	18.291.996	40.042.614,30
28/7/2021	526,2500	0,15%	525,3900	529,2900	523,4100	15.744.537	41.508.374,62
27/7/2021	525,4500	0,76%	521,0900	525,8100	519,4900	17.001.458	45.072.192,31
26/7/2021	521,4900	0,51%	518,9400	521,8500	515,4400	12.396.172	36.423.644,24
23/7/2021	518,8300	0,74%	515,8700	519,7400	515,8700	13.133.216	29.613.159,83
22/7/2021	515,0300	0,57%	514,0600	517,4700	512,4700	11.903.600	30.322.025,16
21/7/2021	512,0900	1,91%	503,9400	512,5600	503,9400	17.265.864	41.972.991,90
20/7/2021	502,5100	0,81%	501,9700	504,6500	499,3900	21.431.351	47.470.534,41
19/7/2021	498,4600	-3,85%	517,6400	517,6400	496,7300	46.460.967	83.929.277,25
16/7/2021	518,4400	0,06%	518,4300	521,3500	517,3200	14.328.044	37.505.455,28
15/7/2021	518,1400	-0,75%	520,4900	522,0600	517,2300	22.902.591	45.557.188,10
14/7/2021	522,0700	0,26%	520,3000	523,1500	517,8300	86.376.485	114.246.374,96
13/7/2021	520,7000	-0,45%	522,8800	523,6700	518,5800	239.101.995	315.326.691,24
12/7/2021	523,0700	0,07%	523,6100	529,5100	522,8600	74.775.356	109.089.465,39
09/7/2021	522,7100	1,56%	514,1400	523,7200	514,1400	47.290.750	79.205.816,55
08/7/2021	514,6700	-2,21%	524,2100	524,2100	512,5400	21.693.489	56.661.560,15
07/7/2021	526,3200	0,03%	526,6800	529,7800	525,1000	15.946.015	40.404.031,47
06/7/2021	526,1600	0,07%	525,2700	526,4500	522,3100	41.242.676	67.334.264,16
05/7/2021	525,8100	-0,85%	529,7500	530,2000	524,7000	14.736.671	35.692.214,99
02/7/2021	530,3400	-0,14%	532,8600	534,4900	529,4800	20.802.290	43.034.433,91
01/7/2021	531,0600	0,21%	532,4200	533,4600	530,3800	25.622.742	54.505.652,14
30/6/2021	529,9400	-1,17%	536,3700	536,7900	529,4700	36.329.219	77.686.177,48
29/6/2021	536,2300	-0,86%	540,0100	541,0600	534,9000	25.279.085	53.873.328,85
28/6/2021	540,8800	-0,34%	544,3000	544,6300	539,8600	16.665.944	34.966.803,06
25/6/2021	542,7200	-0,33%	544,2800	544,3600	540,0900	19.234.754	,00
24/6/2021	544,4900	-0,05%	544,2000	546,3600	543,7400	24.729.497	,00
23/6/2021	544,7800	0,24%	544,3200	547,4000	544,3200	19.127.150	,00
22/6/2021	543,4900	0,49%	541,2100	545,7300	540,9600	31.968.115	,00
18/6/2021	540,8500	-1,04%	547,0200	547,9100	540,8500	35.473.139	,00
17/6/2021	546,5400	0,16%	547,0200	547,9700	543,9200	46.408.688	,00
16/6/2021	545,6600	-0,82%	550,5800	550,6700	545,2800	24.470.124	,00
15/6/2021	550,1800	-0,70%	553,5800	554,0900	549,2900	26.599.710	,00
14/6/2021	554,0700	0,17%	553,5200	554,3300	550,1400	28.345.190	,00
11/6/2021	553,1200	0,08%	552,5100	553,5900	551,6900	40.732.289	,00
10/6/2021	552,7000	1,25%	544,8600	552,8100	544,8600	45.737.924	,00
09/6/2021	545,8500	-0,20%	546,3800	547,7200	544,8600	40.165.917	,00
08/6/2021	546,9700	1,51%	537,7700	547,1700	537,7700	28.229.245	,00
07/6/2021	538,8600	-0,01%	538,9900	542,4700	538,3400	22.340.310	,00
04/6/2021	538,9000	0,81%	535,2600	540,5600	534,4900	31.045.622	,00
03/6/2021	534,5600	-0,68%	536,4300	538,0200	532,8900	21.471.350	,00
02/6/2021	538,2300	0,94%	533,7300	539,4700	533,7300	51.531.861	,00
01/6/2021	533,2300	-0,05%	535,6300	536,0100	531,4200	41.164.631	,00
31/5/2021	533,5100	0,67%	531,1400	533,5100	531,0300	20.220.168	,00
28/5/2021	529,9700	0,49%	528,3800	532,0200	528,3800	51.459.527	,00
27/5/2021	527,4000	1,42%	520,9100	529,1600	520,3800	263.508.561	,00
26/5/2021	520,0200	0,74%	519,0400	523,4000	518,3400	40.770.889	,00
25/5/2021	516,2200	-1,38%	523,6600	524,8600	516,2100	51.234.278	,00
24/5/2021	523,4500	1,40%	517,5100	524,0800	517,5100	73.407.798	,00
21/5/2021	516,2000	-2,23%	531,4000	531,6700	508,3500	152.365.436	,00
20/5/2021	527,9900	0,95%	523,4300	530,1000	520,4500	43.149.465	,00
19/5/2021	523,0000	-2,03%	531,2000	531,8800	522,1900	39.987.613	,00
18/5/2021	533,8500	-0,21%	537,2700	539,2200	533,8500	32.575.984	,00
17/5/2021	534,9500	-0,44%	537,6200	540,9800	534,5300	46.592.862	,00
14/5/2021	537,3000	0,69%	536,3000	537,8300	531,8700	53.411.674	,00
13/5/2021	533,6300	0,49%	525,4500	535,9800	522,5300	44.108.229	,00
12/5/2021	531,0500	-0,24%	532,4900	535,5100	529,5200	49.773.034	,00
11/5/2021	532,3400	-1,27%	533,7000	533,7000	527,6900	44.276.900	,00
10/5/2021	539,1800	1,12%	536,1700	543,6300	536,1700	46.730.019	,00
07/5/2021	533,2100	-0,84%	537,3200	538,4200	529,8600	131.355.207	,00
06/5/2021	537,7000	-0,11%	537,8200	541,6400	536,2800	48.862.571	,00
05/5/2021	538,2800	0,07%	539,7500	540,0200	536,5800	32.914.926	,00
29/4/2021	537,8800	0,06%	538,9300	542,6700	537,8800	30.543.039	,00
28/4/2021	537,5400	0,95%	532,7400	537,5400	529,5200	30.234.434	,00
27/4/2021	532,4700	-1,06%	538,9200	540,9600	532,4700	32.368.747	,00
26/4/2021	538,2000	1,31%	535,1800	542,0500	535,1800	39.248.213	,00
23/4/2021	531,2600	0,67%	528,3200	531,2600	525,5800	38.226.746	,00
22/4/2021	527,7000	2,09%	518,8900	529,9800	518,8900	44.382.706	,00
21/4/2021	516,9100	-0,29%	518,4000	521,3600	515,3200	37.564.331	,00
20/4/2021	518,4200	0,16%	516,7000	522,7300	514,3800	39.866.205	,00
19/4/2021	517,5900	-2,11%	527,2500	528,3100	516,2100	35.387.386	,00
16/4/2021	528,7300	-0,72%	531,8400	534,2900	528,2600	30.387.986	,00
15/4/2021	532,5600	0,53%	530,8900	533,3000	529,9600	48.603.708	,00
14/4/2021	529,7300	0,34%	527,6700	530,4800	525,5000	47.966.492	,00
13/4/2021	527,9200	0,29%	527,7200	530,3900	525,4600	44.305.631	,00
12/4/2021	526,4100	0,61%	525,0500	529,7800	523,8600	53.835.333	,00
09/4/2021	523,2300	0,77%	518,3300	523,2300	517,9300	43.822.652	,00
08/4/2021	519,2100	0,57%	515,9100	519,2100	515,6500	49.705.525	,00
07/4/2021	516,2900	0,69%	514,5300	518,0800	513,0400	62.734.614	,00
06/4/2021	512,7300	0,39%	513,1500	517,0500	512,1500	57.147.384	,00
01/4/2021	510,7200	1,11%	506,3600	512,2900	506,3600	40.757.048	,00
31/3/2021	505,0900	-1,02%	510,1500	510,7900	504,3200	35.360.343	,00
30/3/2021	510,2900	1,02%	506,9300	510,2900	503,9800	40.374.194	,00
29/3/2021	505,1300	1,43%	500,9500	509,0700	500,9500	40.430.571	,00
26/3/2021	498,0000	1,78%	491,3800	499,4900	490,9300	41.500.356	,00
24/3/2021	489,2900	0,63%	485,3000	490,2600	484,6700	39.247.531	,00
23/3/2021	486,2400	-0,07%	485,9500	489,6700	481,5000	80.103.273	,00
22/3/2021	486,5900	-0,31%	485,6600	488,5800	484,2400	60.634.336	,00
19/3/2021	488,1100	-1,27%	492,5500	492,5500	486,8600	112.358.628	,00
18/3/2021	494,3900	-1,46%	503,3700	504,2600	492,1400	81.190.925	,00
17/3/2021	501,7200	-0,33%	503,6400	503,6500	500,4700	33.367.974	,00
16/3/2021	503,4000	1,16%	501,3200	503,9400	498,8000	49.224.470	,00
12/3/2021	497,6200	-0,21%	498,3300	498,3300	493,8600	39.063.790	,00
11/3/2021	498,6500	1,07%	495,4300	498,6800	493,9600	38.778.392	,00
10/3/2021	493,3900	0,43%	492,1100	494,3400	488,4200	31.814.900	,00
09/3/2021	491,2700	1,32%	486,3900	493,1300	485,8300	26.344.252	,00
08/3/2021	484,8500	0,14%	484,7300	488,6500	483,6800	23.116.427	,00
05/3/2021	484,1600	1,05%	477,4200	484,4700	476,0000	31.748.179	,00
04/3/2021	479,1400	0,30%	476,1600	480,2700	473,8000	27.958.031	,00
03/3/2021	477,7300	-0,14%	479,2900	485,2000	477,7100	47.904.576	,00
02/3/2021	478,4100	1,87%	470,2000	479,3400	469,3000	43.805.727	,00
01/3/2021	469,6500	1,23%	465,8900	475,0000	465,8900	34.055.370	,00
26/2/2021	463,9600	0,34%	455,9300	463,9800	455,6600	37.502.317	,00
25/2/2021	462,3900	1,96%	455,9800	462,7300	455,9800	27.631.622	,00
24/2/2021	453,4900	0,15%	453,6500	460,7300	453,4900	21.877.565	,00
23/2/2021	452,8000	-0,83%	458,8700	461,8700	452,3500	25.830.857	,00
22/2/2021	456,6000	-0,12%	456,0500	460,9000	453,3800	20.091.642	,00
19/2/2021	457,1500	-0,03%	457,7100	461,8800	456,6900	21.636.947	,00
18/2/2021	457,3000	-0,96%	462,6000	465,6500	457,3000	25.145.740	,00
17/2/2021	461,7200	-1,26%	464,4500	466,7400	460,0000	26.333.251	,00
16/2/2021	467,6100	-0,05%	469,2000	471,9600	466,7600	21.988.218	,00
15/2/2021	467,8600	2,39%	458,9100	468,2100	458,9100	31.058.587	,00
12/2/2021	456,9300	0,14%	455,8400	459,0900	455,2800	20.075.047	,00
11/2/2021	456,3100	1,98%	447,3800	459,1900	447,3800	31.298.930	,00
10/2/2021	447,4500	0,67%	444,1000	450,5800	443,1200	29.528.735	,00
09/2/2021	444,4700	-2,96%	456,4800	456,4800	444,4700	25.877.949	,00
08/2/2021	458,0500	1,92%	452,3200	459,5300	452,3200	21.827.841	,00
05/2/2021	449,4200	0,75%	447,4100	452,0100	446,7900	19.348.272	,00
04/2/2021	446,0600	-0,15%	446,5200	448,2000	443,6400	12.730.802	,00
03/2/2021	446,7500	0,44%	448,4000	449,4100	444,7100	22.570.573	,00
02/2/2021	444,7800	1,78%	440,4100	450,5000	440,4100	27.199.241	,00
01/2/2021	436,9800	0,19%	436,1100	440,5700	434,6800	17.951.203	,00
29/1/2021	436,1700	-0,81%	437,2200	441,6200	432,9200	29.429.375	,00
28/1/2021	439,7500	1,32%	431,5000	441,6200	424,2500	61.827.639	,00
27/1/2021	434,0200	-2,92%	445,7000	449,5600	431,9300	41.959.564	,00
26/1/2021	447,0600	0,40%	445,5300	451,5100	445,4000	23.584.548	,00
25/1/2021	445,2600	-2,19%	455,1100	455,3500	441,2500	41.258.548	,00
22/1/2021	455,2100	-2,21%	463,0100	463,0100	452,6600	32.095.110	,00
21/1/2021	465,5200	-0,60%	471,2100	473,4000	465,2700	23.990.686	,00
20/1/2021	468,3500	0,11%	469,1300	471,5300	465,6800	24.702.436	,00
19/1/2021	467,8400	1,36%	463,2800	470,0500	463,2800	26.141.336	,00
18/1/2021	461,5600	-0,21%	463,3300	464,6300	461,3500	14.499.972	,00
15/1/2021	462,5400	-0,57%	462,7500	463,9300	459,5900	28.835.997	,00
14/1/2021	465,1700	-0,68%	469,4600	473,7700	465,1700	26.862.749	,00
13/1/2021	468,3400	0,40%	467,2300	472,0100	464,7200	24.816.866	,00
12/1/2021	466,4600	-0,20%	467,4400	471,1800	465,0300	26.893.044	,00
11/1/2021	467,4000	-2,28%	477,3000	477,3000	466,0400	37.546.153	,00
08/1/2021	478,3000	0,21%	478,8100	481,3100	474,1700	50.640.412	,00
07/1/2021	477,3100	0,40%	476,8600	482,7800	476,8600	46.374.729	,00
05/1/2021	475,3900	-1,12%	476,8600	477,6300	471,5200	34.693.474	,00
04/1/2021	480,7900	1,52%	476,6200	482,3000	475,4100	37.398.087	,00
31/12/2020	473,6000	-0,17%	473,0800	476,2700	470,7000	16.751.883	,00
30/12/2020	474,4200	-0,23%	476,1500	477,0100	471,7200	25.109.451	,00
29/12/2020	475,4900	0,11%	477,2200	479,1800	473,7800	26.866.155	,00
28/12/2020	474,9900	2,69%	467,0100	475,7600	467,0100	35.742.508	,00
23/12/2020	462,5500	1,40%	459,0300	464,0000	457,6900	20.810.165	,00
22/12/2020	456,1500	1,31%	452,8400	461,0500	452,8400	25.618.535	,00
21/12/2020	450,2300	-4,07%	465,9300	465,9300	438,5800	71.210.365	,00
18/12/2020	469,3200	1,45%	462,9700	469,3500	462,2600	44.346.880	,00
17/12/2020	462,5900	-0,11%	465,2400	466,9800	460,6500	36.813.482	,00
16/12/2020	463,0800	0,69%	462,4400	469,3100	462,4400	54.787.413	,00
15/12/2020	459,9200	-0,22%	460,8900	462,7900	457,1100	28.697.992	,00
14/12/2020	460,9500	1,14%	458,1400	469,0400	458,1400	54.298.361	,00
11/12/2020	455,7500	-0,06%	454,3500	459,1900	446,1100	82.030.747	,00
10/12/2020	456,0200	-2,13%	464,7700	465,7100	453,9000	68.212.205	,00
09/12/2020	465,9400	0,42%	468,6000	471,7800	465,9400	72.099.720	,00
08/12/2020	463,9700	0,43%	462,8700	464,5600	459,7200	42.606.123	,00
07/12/2020	461,9800	-0,32%	462,8900	466,7200	459,1200	52.698.376	,00
04/12/2020	463,4700	2,49%	452,8300	466,5500	452,1600	47.080.466	,00
03/12/2020	452,2000	1,29%	446,0900	452,2000	442,8900	41.918.049	,00
02/12/2020	446,4300	0,46%	443,9200	451,3800	443,6600	66.718.517	,00
01/12/2020	444,4000	2,49%	437,1800	446,8100	437,0300	96.633.915	,00
30/11/2020	433,5900	-0,26%	434,0700	435,7000	430,2600	63.679.336	,00
27/11/2020	434,7300	1,28%	430,8500	434,7300	428,7500	47.235.754	,00
26/11/2020	429,2200	2,58%	419,8000	429,2400	417,0800	44.006.729	,00
25/11/2020	418,4100	-0,03%	420,4100	422,2900	415,5800	40.415.648	,00
24/11/2020	418,5300	0,67%	417,9300	420,4700	415,1000	45.062.006	,00
23/11/2020	415,7600	-0,17%	418,1500	421,8400	414,3600	57.852.743	,00
20/11/2020	416,4500	0,07%	416,6600	420,3500	414,9600	31.650.198	,00
19/11/2020	416,1400	-1,34%	418,7800	418,7800	413,4900	50.264.898	,00
18/11/2020	421,7800	1,92%	414,0300	421,7800	412,2900	56.952.768	,00
17/11/2020	413,8300	-0,15%	414,8200	418,4400	410,7100	54.485.591	,00
16/11/2020	414,4400	5,30%	395,0600	417,1400	395,0600	87.093.421	,00
13/11/2020	393,5800	-0,32%	393,3900	396,3400	391,7400	27.586.384	,00
12/11/2020	394,8600	-0,28%	394,2100	400,6200	393,2300	48.522.998	,00
11/11/2020	395,9600	0,86%	392,7800	398,3500	392,0900	34.658.499	,00
10/11/2020	392,5800	0,00%	392,8900	398,1600	390,7200	65.158.341	,00

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.%