Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.062,73 +1,10 +22,43  Τζίρος: 213,52 εκ€

Συνεχης ενημερωση

    FTSE ΧΑ MID CAP (FTSEM)

    2.927,20

    7,06 (0,24%)

    • Άνοιγμα 2.923,47
    • Υψηλό 2.934,10
    • Χαμηλό 2.920,98
    • Όγκος 3.463.431
    • Τζίρος 10.310.356 €
    • Πράξεις 4.231
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    12/9/2025 2927,2000 0,24% 2923,4700 2934,1001 2920,9800 3.463.431 10.310.356,93
    11/9/2025 2920,1399 0,85% 2902,5400 2920,1399 2896,5200 2.420.341 7.431.395,84
    10/9/2025 2895,4900 0,18% 2894,0801 2907,4700 2887,5701 2.429.901 8.163.374,47
    09/9/2025 2890,3101 -0,15% 2894,7900 2906,2800 2881,3000 4.594.090 10.498.943,65
    08/9/2025 2894,6700 -0,03% 2894,1100 2909,4700 2875,5700 4.265.393 10.239.372,76
    05/9/2025 2895,6201 -0,36% 2912,5601 2924,4299 2887,2500 3.020.777 8.503.210,31
    04/9/2025 2906,1899 -0,24% 2918,5801 2925,1299 2896,8701 2.666.121 10.364.708,10
    03/9/2025 2913,0400 0,42% 2903,0100 2916,6799 2885,6499 3.122.281 9.416.559,26
    02/9/2025 2900,8601 -2,20% 2964,7000 2964,7000 2889,0100 4.896.875 12.682.615,72
    01/9/2025 2966,2100 -0,24% 2979,9099 2998,2700 2957,2300 5.848.950 10.580.785,99
    29/8/2025 2973,2800 0,13% 2966,3500 2981,2100 2943,4700 4.861.435 10.764.640,13
    28/8/2025 2969,3899 -0,76% 2997,5000 3001,0601 2938,5300 3.406.864 12.330.100,24
    27/8/2025 2992,2800 0,04% 2990,2800 3003,1200 2977,6600 2.545.408 8.354.905,90
    26/8/2025 2991,0100 -0,90% 3011,0400 3014,3100 2979,3300 4.711.152 14.633.612,65
    25/8/2025 3018,1400 0,22% 3011,1900 3029,3600 3007,3000 3.481.694 11.212.170,23
    22/8/2025 3011,5500 0,54% 2999,9000 3019,8900 2999,8700 5.684.355 15.303.352,63
    21/8/2025 2995,2700 0,52% 2976,5801 3000,6599 2975,9299 5.783.696 14.512.939,24
    20/8/2025 2979,8301 0,58% 2961,1299 2984,8899 2959,3601 3.376.438 15.459.075,82
    19/8/2025 2962,5300 0,31% 2948,9299 2969,3101 2948,1799 2.948.644 7.619.162,54
    18/8/2025 2953,3601 -0,50% 2967,7200 2972,8799 2945,3799 2.126.010 8.687.926,34
    14/8/2025 2968,2800 -0,06% 2974,9900 2978,8201 2962,0801 3.899.759 11.903.579,65
    13/8/2025 2970,0800 0,36% 2961,0900 2970,5800 2954,3900 2.440.396 10.546.385,96
    12/8/2025 2959,2900 0,07% 2956,6000 2961,7900 2943,2200 3.330.347 9.298.834,81
    11/8/2025 2957,0800 1,10% 2931,2700 2957,0800 2929,8300 5.116.222 13.246.997,02
    08/8/2025 2924,9400 0,18% 2921,1900 2945,3200 2918,2100 3.438.040 10.559.641,90
    07/8/2025 2919,5500 0,39% 2909,6500 2929,0900 2909,6500 4.112.656 14.156.310,23
    06/8/2025 2908,3200 0,09% 2907,5900 2912,0700 2893,9400 3.430.445 15.319.960,77
    05/8/2025 2905,6700 0,93% 2877,3600 2906,2000 2873,4800 4.037.025 12.284.584,63
    04/8/2025 2878,7600 0,57% 2862,1700 2881,3200 2854,5900 2.014.866 8.367.141,56
    01/8/2025 2862,5300 -0,83% 2877,5300 2881,7100 2845,3100 4.436.815 21.215.350,74
    31/7/2025 2886,4399 -0,58% 2904,8501 2908,4800 2879,4299 3.566.171 17.090.424,94
    30/7/2025 2903,3000 0,20% 2900,9600 2912,6201 2898,1101 1.428.955 7.223.573,40
    29/7/2025 2897,6400 0,14% 2902,4500 2911,0500 2889,5100 2.422.944 11.253.869,31
    28/7/2025 2893,5300 -0,65% 2924,9900 2941,4399 2893,5300 2.690.989 11.682.532,78
    25/7/2025 2912,3899 0,38% 2902,1101 2924,9800 2895,1399 2.955.746 9.110.360,66
    24/7/2025 2901,2800 0,02% 2901,8799 2916,7200 2897,3301 2.952.745 8.170.511,93
    23/7/2025 2900,5900 -0,13% 2909,8500 2927,0700 2895,9000 2.234.436 8.946.444,02
    22/7/2025 2904,4600 -0,47% 2923,0601 2925,0300 2899,9299 1.741.284 5.870.769,50
    18/7/2025 2918,1699 0,57% 2902,5100 2919,9399 2898,0000 2.798.851 9.388.722,34
    17/7/2025 2901,7300 0,98% 2877,2500 2904,4199 2877,2500 3.093.089 9.459.924,53
    16/7/2025 2873,5300 -0,49% 2888,4600 2897,4600 2873,1699 3.363.069 9.411.569,44
    15/7/2025 2887,7600 1,42% 2848,7800 2890,3899 2848,6299 2.835.564 10.023.127,56
    14/7/2025 2847,3799 0,29% 2833,2500 2847,6499 2826,1399 2.192.910 7.624.208,21
    11/7/2025 2839,2800 -0,24% 2845,3501 2853,7000 2835,2000 2.676.187 9.553.479,84
    10/7/2025 2846,0500 0,19% 2839,5000 2864,0300 2837,9800 2.730.106 9.213.153,37
    09/7/2025 2840,6599 0,04% 2835,2700 2847,8899 2831,1699 2.967.241 10.124.324,69
    08/7/2025 2839,6499 0,70% 2812,5500 2849,8501 2812,5500 4.558.407 11.570.013,90
    07/7/2025 2819,8401 0,15% 2813,4600 2821,5500 2798,3301 2.411.102 7.489.089,46
    04/7/2025 2815,7500 0,53% 2799,5400 2818,0901 2791,9900 3.243.693 8.326.987,82
    03/7/2025 2800,8401 0,40% 2800,4700 2814,7000 2791,6399 5.072.473 12.221.453,54
    02/7/2025 2789,8100 0,62% 2776,3400 2815,0500 2773,6800 9.447.912 30.048.685,27
    01/7/2025 2772,6300 0,14% 2767,3500 2779,9300 2765,0600 1.355.414 5.204.801,75
    30/6/2025 2768,7900 0,36% 2759,4199 2774,3799 2757,3301 3.815.163 8.827.552,10
    27/6/2025 2758,9600 -0,55% 2771,0801 2794,0801 2756,8501 4.203.942 10.283.584,99
    26/6/2025 2774,1101 1,39% 2740,0701 2778,8101 2740,0701 3.193.086 9.046.807,05
    25/6/2025 2736,0400 0,68% 2718,6001 2738,9099 2712,2500 3.740.717 8.883.605,01
    24/6/2025 2717,4399 2,02% 2682,3000 2728,7200 2682,3000 3.212.973 12.919.538,25
    23/6/2025 2663,7000 0,08% 2655,1201 2666,5500 2622,6299 1.549.426 5.117.297,36
    20/6/2025 2661,6001 0,29% 2664,0601 2690,0500 2655,3799 3.374.420 13.369.086,86
    19/6/2025 2654,0000 -0,16% 2654,3000 2700,4800 2640,0600 4.727.186 10.201.022,30
    18/6/2025 2658,2700 -0,88% 2681,4500 2696,3101 2644,8501 3.225.104 9.408.167,41
    17/6/2025 2681,8201 0,06% 2678,8201 2693,1299 2670,0100 2.128.607 6.216.066,34
    16/6/2025 2680,3401 -1,32% 2698,7600 2718,8999 2680,2800 3.667.914 8.932.784,02
    13/6/2025 2716,3000 -1,38% 2721,1299 2727,6101 2690,4800 4.282.132 10.464.591,87
    12/6/2025 2754,4199 -0,54% 2762,2800 2771,1599 2748,3799 2.885.251 7.051.552,30
    11/6/2025 2769,2700 1,06% 2746,1399 2769,3899 2744,6101 3.933.999 12.358.620,69
    10/6/2025 2740,2500 0,67% 2721,3601 2747,1001 2718,4399 2.735.241 9.009.032,44
    06/6/2025 2722,1201 0,20% 2720,8501 2729,0500 2713,7600 1.846.035 5.339.936,16
    05/6/2025 2716,7600 0,27% 2714,2900 2718,2400 2700,1299 1.778.721 5.440.853,91
    04/6/2025 2709,5400 0,33% 2704,6799 2720,2800 2693,9399 2.222.177 7.226.710,27
    03/6/2025 2700,6899 -0,43% 2717,8601 2717,9800 2690,3501 3.768.372 15.267.431,04
    02/6/2025 2712,4399 -0,49% 2727,2400 2740,4800 2703,4600 2.695.658 7.041.744,91
    30/5/2025 2725,7700 0,00% 2729,6300 2742,8600 2722,3000 3.830.344 16.687.864,73
    29/5/2025 2725,8000 -0,05% 2732,8100 2739,5100 2723,5500 2.519.329 7.077.602,85
    28/5/2025 2727,0300 0,32% 2720,7500 2738,9300 2717,3600 8.334.138 17.810.950,70
    27/5/2025 2718,4600 0,98% 2693,7900 2721,8501 2689,7300 3.523.689 9.008.996,42
    26/5/2025 2691,9600 1,70% 2653,7400 2697,1201 2653,7400 2.381.088 6.698.724,58
    23/5/2025 2646,9500 -1,82% 2696,8201 2704,4600 2623,7600 3.742.887 10.312.727,08
    22/5/2025 2696,0400 -0,82% 2719,1399 2719,1399 2690,6499 2.185.800 5.691.277,23
    21/5/2025 2718,3501 0,15% 2715,9299 2723,2000 2700,1299 1.572.485 5.310.255,80
    20/5/2025 2714,1700 0,13% 2706,5200 2719,9600 2706,5200 3.046.820 7.876.290,22
    19/5/2025 2710,6699 -0,19% 2718,3799 2723,8799 2698,6799 2.055.786 6.006.840,32
    16/5/2025 2715,9299 0,65% 2700,9199 2723,5300 2692,9500 2.735.915 7.332.179,00
    15/5/2025 2698,3501 0,12% 2694,9399 2700,3000 2686,3999 5.144.260 8.710.894,38
    14/5/2025 2695,0300 0,47% 2694,5100 2699,2500 2685,8799 2.288.417 7.986.137,24
    13/5/2025 2682,4100 1,12% 2656,3400 2682,4100 2650,4800 4.444.218 9.511.445,40
    12/5/2025 2652,6699 1,01% 2633,8501 2656,1799 2633,8501 2.685.416 8.605.114,85
    09/5/2025 2626,1101 1,19% 2602,9199 2628,8701 2598,6001 5.202.295 9.214.775,34
    08/5/2025 2595,2700 0,04% 2599,7700 2610,2900 2580,7600 3.661.715 7.961.560,29
    07/5/2025 2594,2500 0,86% 2577,9900 2595,0000 2577,5100 2.343.702 5.495.646,85
    06/5/2025 2572,0701 -0,78% 2585,9099 2589,5901 2561,4099 1.308.681 3.840.412,51
    05/5/2025 2592,3501 0,83% 2578,6799 2592,3501 2574,5300 1.646.038 4.389.032,23
    02/5/2025 2571,0701 0,59% 2565,3601 2580,7100 2560,2500 2.600.683 6.373.624,41
    30/4/2025 2555,8799 -0,94% 2582,4399 2595,4900 2543,3401 2.469.831 6.168.292,56
    29/4/2025 2580,2500 0,16% 2574,6699 2582,2000 2567,6101 2.338.394 5.793.335,77
    28/4/2025 2576,2400 0,49% 2564,2400 2576,9600 2562,9900 2.145.281 5.830.525,03
    25/4/2025 2563,6799 0,32% 2557,6899 2577,7600 2553,4500 2.482.423 6.952.854,32
    24/4/2025 2555,5901 -0,08% 2553,1799 2564,9199 2545,2700 2.051.830 4.983.167,09
    23/4/2025 2557,6300 1,04% 2539,9400 2559,6800 2539,9400 2.756.433 9.972.040,22
    22/4/2025 2531,3300 1,10% 2504,0200 2531,7300 2503,1900 2.420.029 4.860.437,46
    17/4/2025 2503,7800 -0,68% 2524,4100 2524,6600 2492,4700 2.230.676 3.936.831,70
    16/4/2025 2520,9500 0,23% 2511,1200 2521,1900 2487,6400 2.071.929 5.285.215,12
    15/4/2025 2515,2600 0,99% 2498,5100 2516,5300 2493,1299 3.139.904 5.942.307,20
    14/4/2025 2490,7200 1,34% 2474,4099 2500,0000 2474,4099 2.926.488 6.060.868,83
    11/4/2025 2457,8000 0,25% 2450,5100 2470,7200 2416,8899 2.716.858 6.256.687,70
    10/4/2025 2451,6299 3,76% 2366,6399 2511,5801 2366,6399 3.929.781 9.769.556,74
    09/4/2025 2362,8501 -2,88% 2418,6799 2418,6799 2337,7000 4.712.760 10.086.961,16
    08/4/2025 2432,8500 5,72% 2321,9600 2447,3100 2321,9600 8.108.709 14.894.993,26
    07/4/2025 2301,1200 -7,15% 2477,8400 2477,8400 2262,7600 6.175.134 15.490.351,16
    04/4/2025 2478,4500 -4,08% 2565,8100 2568,8300 2444,2000 6.126.222 16.192.045,42
    03/4/2025 2583,7400 -1,85% 2592,3600 2634,6600 2574,6500 3.379.943 10.625.311,25
    02/4/2025 2632,3799 0,67% 2614,8301 2638,6799 2603,3999 2.756.212 8.527.912,30
    01/4/2025 2614,7400 1,63% 2573,1299 2619,3999 2573,1299 2.410.152 7.621.264,06
    31/3/2025 2572,8899 -2,46% 2621,0300 2621,0300 2561,7200 3.100.704 8.619.719,29
    28/3/2025 2637,6799 0,36% 2627,4700 2654,6101 2624,7300 2.664.872 8.766.561,53
    27/3/2025 2628,2800 0,05% 2627,5300 2633,3701 2615,5801 5.291.506 24.794.380,07
    26/3/2025 2627,0601 1,04% 2604,4399 2627,6599 2603,2800 3.755.622 10.180.656,88
    24/3/2025 2600,1299 1,86% 2555,7200 2600,6001 2554,8501 3.122.617 7.467.793,83
    21/3/2025 2552,5601 -0,98% 2578,3601 2584,8899 2551,6399 3.342.096 8.671.343,60
    20/3/2025 2577,9400 -0,34% 2588,0800 2597,4600 2569,3000 3.434.160 7.058.251,95
    19/3/2025 2586,6799 0,74% 2569,2600 2586,6799 2555,6299 4.049.488 9.412.905,86
    18/3/2025 2567,6900 1,04% 2549,8400 2570,7300 2547,8700 4.085.659 9.411.443,91
    17/3/2025 2541,2300 0,30% 2538,6500 2550,5500 2527,6100 2.048.487 5.866.559,67
    14/3/2025 2533,6500 1,55% 2496,4700 2535,4100 2496,4700 2.510.979 7.420.561,93
    13/3/2025 2494,9200 -0,31% 2505,5300 2505,8500 2485,0000 2.728.963 7.479.551,69
    12/3/2025 2502,6600 1,70% 2460,3700 2505,4800 2460,3700 9.600.898 22.093.340,12
    11/3/2025 2460,8000 -0,39% 2462,8700 2476,3000 2452,8400 1.954.819 4.959.246,01
    10/3/2025 2470,4900 0,01% 2470,7800 2475,8900 2456,4800 2.185.793 6.098.393,65
    07/3/2025 2470,3400 -0,03% 2469,3400 2479,5500 2454,7700 2.995.392 8.427.279,44
    06/3/2025 2471,1700 -0,70% 2491,7800 2508,9900 2470,1100 3.085.188 9.638.599,58
    05/3/2025 2488,6300 0,92% 2472,6000 2496,1900 2472,6000 2.590.070 8.521.186,22
    04/3/2025 2465,8700 -0,83% 2487,2100 2505,5300 2457,7800 3.246.807 7.783.551,86
    28/2/2025 2486,5300 -0,06% 2481,7600 2501,1900 2468,4600 1.965.459 4.952.779,96
    27/2/2025 2487,9300 -0,59% 2502,6900 2502,6900 2472,9200 2.807.473 7.467.604,11
    26/2/2025 2502,7800 0,30% 2496,8900 2508,6300 2494,9300 1.819.911 6.342.106,96
    25/2/2025 2495,1900 -0,88% 2506,6600 2508,5500 2492,1800 2.295.326 6.604.012,59
    24/2/2025 2517,3500 -0,89% 2538,9500 2546,2100 2511,0000 2.622.180 7.628.425,73
    21/2/2025 2540,0700 -0,31% 2549,5800 2554,6400 2534,7600 2.342.810 8.636.587,71
    20/2/2025 2548,0400 0,80% 2525,1000 2548,8900 2524,7900 2.209.010 6.970.493,88
    19/2/2025 2527,8100 -0,98% 2556,0100 2566,4500 2527,5600 2.970.540 8.773.305,43
    18/2/2025 2552,7800 -0,21% 2557,6400 2559,9400 2532,0800 1.875.236 6.171.749,04
    17/2/2025 2558,0800 0,20% 2559,7600 2562,2300 2547,2500 2.087.954 6.736.198,86
    14/2/2025 2553,0300 1,02% 2530,0400 2553,8900 2525,6600 3.004.707 9.649.561,67
    13/2/2025 2527,2600 0,83% 2509,0300 2532,0300 2508,7400 4.186.502 10.530.534,24
    12/2/2025 2506,4700 1,05% 2481,4300 2507,3800 2480,9900 2.894.685 8.639.868,46
    11/2/2025 2480,4100 0,45% 2469,2200 2487,3400 2463,6200 2.004.063 5.404.389,36
    10/2/2025 2469,3400 0,72% 2449,7000 2469,3400 2445,3500 1.722.103 5.848.212,18
    07/2/2025 2451,7500 0,12% 2452,0600 2460,6600 2445,0000 1.574.180 6.183.763,12
    06/2/2025 2448,9100 1,35% 2420,1300 2450,1400 2420,1300 2.667.848 7.854.357,78
    05/2/2025 2416,3200 0,37% 2405,9100 2424,6500 2404,3300 2.422.034 6.983.508,11
    04/2/2025 2407,4299 0,95% 2389,5901 2408,6899 2384,4700 21.580.660 35.669.741,18
    03/2/2025 2384,8900 -3,23% 2432,9900 2432,9900 2375,4100 6.079.249 15.376.137,59
    31/1/2025 2464,4600 -0,09% 2465,3401 2480,1001 2463,9500 2.855.233 7.841.288,57
    30/1/2025 2466,6201 -0,09% 2468,0500 2471,1201 2450,9900 2.933.085 6.817.532,32
    29/1/2025 2468,8400 -0,07% 2470,8100 2485,9400 2466,9100 2.812.890 8.032.665,32
    28/1/2025 2470,5901 -0,05% 2470,4500 2480,2600 2464,0300 3.001.883 8.556.191,50
    27/1/2025 2471,7100 -0,32% 2475,3101 2475,3101 2451,7700 2.477.752 7.920.662,93
    24/1/2025 2479,6001 0,74% 2465,2100 2485,8201 2463,8601 2.927.719 8.923.411,41
    23/1/2025 2461,4099 0,40% 2453,4299 2462,1299 2446,5300 2.772.788 6.896.922,41
    22/1/2025 2451,5701 0,72% 2437,3000 2456,2300 2435,1799 2.839.361 7.281.601,16
    21/1/2025 2433,9400 1,15% 2403,2400 2433,9400 2402,1000 3.174.738 9.269.254,72
    20/1/2025 2406,2100 -0,23% 2416,0701 2422,2300 2400,6001 2.013.486 5.828.602,48
    17/1/2025 2411,8201 -0,16% 2411,6799 2417,9900 2405,4399 3.129.760 8.636.936,99
    16/1/2025 2415,6001 -0,31% 2427,3999 2435,9600 2409,4199 2.172.414 5.665.134,90
    15/1/2025 2423,0701 0,07% 2423,9099 2424,8799 2407,9700 2.727.965 7.939.590,08
    14/1/2025 2421,4700 0,38% 2416,1499 2432,3999 2407,4600 4.297.722 8.936.790,65
    13/1/2025 2412,3999 -0,36% 2419,3101 2419,3101 2390,8701 2.918.241 6.629.471,32
    10/1/2025 2421,0500 -1,14% 2450,9200 2454,1000 2421,0500 2.728.809 8.773.610,59
    09/1/2025 2448,9500 1,25% 2420,0500 2449,5400 2411,8401 2.870.937 8.937.472,08
    08/1/2025 2418,6799 0,31% 2406,6001 2421,1201 2395,0801 3.764.338 8.615.774,15
    07/1/2025 2411,1599 0,72% 2394,7900 2412,3301 2391,6599 3.237.778 8.899.160,54
    03/1/2025 2393,9900 0,71% 2375,9900 2398,0300 2369,3701 1.961.018 5.221.094,26
    02/1/2025 2377,2200 1,85% 2336,6699 2377,5601 2335,1699 2.100.552 5.163.680,95
    31/12/2024 2334,0000 0,43% 2325,4900 2335,2800 2322,3899 1.970.507 5.087.771,66
    30/12/2024 2323,9100 -0,61% 2337,3600 2338,2300 2323,0700 2.045.312 5.639.309,75
    27/12/2024 2338,1200 0,99% 2319,1100 2338,1200 2314,9500 3.506.896 7.068.036,25
    23/12/2024 2315,2000 0,38% 2305,1700 2320,0600 2305,1700 1.749.407 4.530.797,68
    20/12/2024 2306,3800 -0,56% 2316,9300 2316,9300 2296,1300 2.637.783 11.408.223,17
    19/12/2024 2319,4200 0,02% 2309,4800 2319,4200 2300,1900 3.197.954 7.779.483,96
    18/12/2024 2318,8800 -0,15% 2316,7000 2328,3600 2314,9500 3.741.804 14.428.118,99
    17/12/2024 2322,4200 0,01% 2322,2600 2333,7000 2313,4400 1.854.253 5.436.379,40
    16/12/2024 2322,2900 0,36% 2314,5800 2324,4600 2308,0000 2.605.969 7.180.967,30
    13/12/2024 2313,9200 0,66% 2300,0500 2313,9200 2295,4100 1.939.897 5.483.553,74
    12/12/2024 2298,6500 -0,05% 2300,6100 2306,8500 2290,1600 1.479.338 4.134.155,91
    11/12/2024 2299,7100 0,07% 2295,0600 2307,5600 2290,6500 1.407.795 4.057.776,69
    10/12/2024 2298,1500 -0,08% 2311,2500 2312,3700 2294,1400 3.170.003 6.967.029,29
    09/12/2024 2300,0300 0,07% 2294,6300 2304,3400 2294,1600 1.730.026 4.446.952,75
    06/12/2024 2298,4500 0,06% 2308,5300 2313,3400 2286,5200 2.974.569 7.206.324,19
    05/12/2024 2297,0600 1,07% 2263,9900 2304,0900 2263,9900 2.943.977 9.960.130,14
    04/12/2024 2272,7000 0,43% 2267,2200 2274,0801 2257,6201 2.808.643 6.991.146,22
    03/12/2024 2262,9100 0,00% 2263,9400 2273,3500 2252,9500 2.463.610 5.722.817,70
    02/12/2024 2262,9600 0,78% 2246,6000 2264,4100 2244,8500 1.050.527 3.465.743,82
    29/11/2024 2245,5400 -0,36% 2251,1101 2254,7900 2235,2900 936.692 3.101.444,24
    28/11/2024 2253,7600 0,30% 2249,6599 2254,7600 2244,6299 808.349 2.924.701,78
    27/11/2024 2247,0200 -0,64% 2262,7600 2263,8101 2237,5701 1.485.746 4.481.134,34
    26/11/2024 2261,5300 -0,05% 2265,0901 2268,2200 2249,6299 2.097.561 6.058.834,78
    25/11/2024 2262,5601 1,72% 2234,4600 2262,5601 2232,4900 3.396.782 8.567.131,05
    22/11/2024 2224,2100 0,01% 2222,6101 2228,7800 2206,9600 1.255.938 3.092.453,99
    21/11/2024 2223,8799 0,97% 2205,4399 2224,4500 2198,8201 1.153.733 3.429.225,75
    20/11/2024 2202,4700 1,00% 2186,6299 2205,5500 2186,6299 1.258.111 3.312.568,81
    19/11/2024 2180,7400 -2,18% 2230,7000 2240,5500 2167,0500 3.942.902 7.685.733,18
    18/11/2024 2229,4000 -1,63% 2259,0900 2259,8900 2224,9500 1.649.809 3.679.412,03
    15/11/2024 2266,3000 -0,77% 2280,2500 2282,0000 2253,7400 1.121.131 4.003.923,75
    14/11/2024 2283,9900 0,32% 2283,3899 2284,3000 2270,0300 1.228.317 3.638.993,74
    13/11/2024 2276,6599 -0,26% 2284,8000 2288,3301 2264,9099 1.836.375 5.329.293,19
    12/11/2024 2282,5100 0,10% 2279,1499 2287,7600 2270,1899 1.174.419 3.790.811,03
    11/11/2024 2280,2600 1,06% 2256,7100 2281,9700 2256,7100 1.673.178 4.995.854,84
    08/11/2024 2256,3799 0,14% 2248,7800 2260,7400 2238,0200 2.522.837 4.767.983,21
    07/11/2024 2253,2600 -0,23% 2261,3601 2271,6001 2228,7700 2.608.664 5.364.115,54
    06/11/2024 2258,5200 -0,39% 2272,0200 2294,9199 2252,2900 1.730.612 4.681.865,83
    05/11/2024 2267,3999 0,36% 2260,2500 2272,8799 2256,1101 1.580.671 4.683.448,97
    04/11/2024 2259,2300 -0,33% 2262,1399 2267,6899 2251,8999 2.142.821 4.570.432,92
    01/11/2024 2266,6499 0,14% 2260,8501 2270,8999 2260,8501 1.650.826 4.152.450,85
    31/10/2024 2263,5000 0,64% 2245,8101 2265,1499 2243,7200 3.134.788 7.542.304,62
    30/10/2024 2249,1799 -1,90% 2292,1899 2297,1201 2248,2400 1.820.301 5.485.694,40
    29/10/2024 2292,6699 0,09% 2292,8601 2312,5601 2288,3201 1.529.030 5.676.764,91
    25/10/2024 2290,6101 0,17% 2286,5500 2295,5200 2269,7200 2.085.057 5.908.382,63
    24/10/2024 2286,6299 -0,03% 2292,3501 2297,2100 2275,1399 1.511.859 5.608.878,83
    23/10/2024 2287,2700 -0,27% 2299,8401 2307,1299 2279,9800 1.816.963 5.579.071,26
    22/10/2024 2293,4199 -1,11% 2313,8101 2325,7500 2278,5701 1.369.997 4.537.301,27
    21/10/2024 2319,1001 0,17% 2316,2900 2320,1699 2301,7200 1.556.513 3.975.326,06
    18/10/2024 2315,1299 0,12% 2311,1001 2322,6499 2308,6799 1.909.019 5.512.796,36
    17/10/2024 2312,3201 0,45% 2303,3501 2312,3201 2297,8401 1.635.446 4.973.597,87
    16/10/2024 2302,0701 0,12% 2299,5300 2308,8701 2292,0000 1.667.466 5.570.316,30
    15/10/2024 2299,3201 0,47% 2285,8201 2300,3701 2282,7800 1.226.853 3.762.641,17
    14/10/2024 2288,4500 0,27% 2282,3000 2298,9600 2278,3101 1.099.287 2.870.268,26
    11/10/2024 2282,1799 0,24% 2278,3000 2282,4800 2259,4500 1.877.712 4.927.242,40
    10/10/2024 2276,7800 -0,67% 2290,7800 2291,7500 2268,0801 1.457.624 4.391.002,37
    09/10/2024 2292,0300 -0,07% 2295,6400 2302,4900 2289,9100 1.538.299 4.046.857,96
    08/10/2024 2293,6499 -0,23% 2301,6201 2302,0000 2287,4500 2.779.074 6.374.340,63
    07/10/2024 2298,9800 -0,33% 2305,6799 2311,7600 2296,8000 1.015.231 3.554.529,87
    04/10/2024 2306,5700 0,61% 2293,4900 2307,3600 2282,0800 1.505.212 4.797.452,69
    03/10/2024 2292,4800 -0,48% 2295,1499 2298,0400 2284,3301 1.685.605 4.945.009,15
    02/10/2024 2303,5100 -1,21% 2320,8501 2320,8501 2288,8701 2.409.709 6.696.316,41
    01/10/2024 2331,6201 0,18% 2331,9700 2342,8601 2327,7700 2.163.165 6.383.911,51
    30/9/2024 2327,5000 -0,72% 2347,9700 2347,9700 2323,0701 2.527.018 6.953.994,67
    27/9/2024 2344,3601 -0,22% 2352,3301 2355,8999 2337,5901 2.757.517 16.537.326,15
    26/9/2024 2349,4600 0,03% 2348,9099 2362,1101 2340,8000 2.943.698 7.091.615,24
    25/9/2024 2348,7400 0,31% 2341,1499 2351,6499 2334,7600 2.445.960 7.270.178,95
    24/9/2024 2341,5601 -0,02% 2342,0200 2354,2600 2338,5901 2.135.979 6.739.053,29
    23/9/2024 2342,1101 0,15% 2325,5701 2342,8401 2320,9800 16.115.254 22.156.790,70
    20/9/2024 2338,7000 0,67% 2323,9000 2338,7000 2314,9800 9.513.274 15.864.979,46
    19/9/2024 2323,1800 0,76% 2300,6800 2323,5200 2300,6800 2.700.330 6.860.616,07
    18/9/2024 2305,5701 -0,49% 2313,2700 2317,9600 2302,8501 1.748.006 4.594.892,33
    17/9/2024 2316,9399 0,16% 2311,9099 2320,2000 2308,8899 1.036.748 3.655.772,89
    16/9/2024 2313,3401 0,06% 2305,6399 2325,3401 2302,7600 1.720.202 5.736.387,42
    13/9/2024 2311,9700 0,97% 2283,3799 2312,6201 2283,3799 1.807.608 4.644.199,37
    12/9/2024 2289,7600 0,10% 2289,4199 2305,4800 2285,5200 1.358.175 4.825.417,68
    11/9/2024 2287,4900 -0,76% 2303,3401 2307,7200 2277,5701 1.407.634 4.054.661,35
    10/9/2024 2304,9099 -0,39% 2317,4900 2318,7200 2292,9700 934.535 2.861.483,29
    09/9/2024 2313,8401 -0,89% 2325,4099 2333,2900 2295,8999 966.701 3.572.501,23
    06/9/2024 2334,6899 -0,46% 2334,4299 2339,5200 2326,3799 1.084.268 4.102.407,82
    05/9/2024 2345,3700 0,43% 2334,8800 2354,5700 2333,5900 1.469.571 4.906.148,13
    04/9/2024 2335,2300 -0,08% 2325,8101 2337,9600 2311,3899 1.286.219 4.018.000,67
    03/9/2024 2337,1899 1,05% 2313,8201 2341,8101 2313,2500 1.797.533 5.525.316,57
    02/9/2024 2312,8800 -0,34% 2319,4000 2319,4000 2300,1200 1.102.422 3.618.073,92
    30/8/2024 2320,7200 1,43% 2292,4199 2320,7200 2291,7200 3.176.718 10.983.121,69
    29/8/2024 2287,9099 0,24% 2281,4600 2290,2900 2274,1399 1.118.112 3.492.253,05
    28/8/2024 2282,4600 0,04% 2279,9500 2289,7700 2274,1899 1.572.769 3.904.045,14
    27/8/2024 2281,4700 -0,46% 2290,7900 2295,2400 2280,6001 1.442.309 4.178.287,08
    26/8/2024 2292,0600 1,17% 2270,0000 2293,3600 2270,0000 3.026.447 6.992.422,81
    23/8/2024 2265,6399 -0,01% 2261,2500 2275,7000 2252,2600 1.381.731 4.201.036,73
    22/8/2024 2265,8201 -0,16% 2264,3601 2269,4600 2254,9700 1.544.224 3.967.109,65
    21/8/2024 2269,3701 0,16% 2259,0701 2276,6899 2258,7800 796.796 2.837.927,33
    20/8/2024 2265,6799 0,21% 2260,9800 2269,4700 2251,8701 1.325.819 3.786.707,83
    19/8/2024 2261,0000 -0,96% 2272,4600 2279,6699 2259,4700 965.588 2.669.242,35
    16/8/2024 2282,9900 0,93% 2262,8401 2293,3799 2262,8401 3.199.219 5.942.551,51
    14/8/2024 2262,0500 1,30% 2229,9900 2264,5400 2229,9900 2.009.061 4.980.831,62
    13/8/2024 2232,9300 0,57% 2219,5700 2233,0000 2219,5700 1.339.888 3.957.714,19
    12/8/2024 2220,2700 0,93% 2213,4900 2224,3999 2200,8201 932.572 2.966.573,42
    09/8/2024 2199,9199 0,00% 2200,6201 2217,7500 2197,8101 2.097.847 4.493.306,21
    08/8/2024 2199,9199 0,22% 2187,3999 2201,8501 2180,9399 1.148.053 3.348.833,06
    07/8/2024 2194,9900 2,72% 2142,5400 2198,2900 2140,6899 1.474.092 4.472.794,18
    06/8/2024 2136,8000 1,57% 2116,7200 2165,3701 2108,3701 2.892.927 8.519.981,24
    05/8/2024 2103,8701 -6,26% 2240,8601 2240,8601 2054,7700 8.256.209 34.029.838,25
    02/8/2024 2244,2900 -2,47% 2285,8899 2285,8899 2243,2500 2.543.043 7.177.071,65
    01/8/2024 2301,0901 -0,47% 2311,5400 2315,3799 2292,0500 1.753.598 4.357.365,54
    31/7/2024 2312,0701 0,21% 2307,8701 2313,1599 2305,6001 1.475.476 5.660.329,01
    30/7/2024 2307,3201 -0,05% 2315,2300 2318,4399 2304,1799 742.633 3.789.665,42
    29/7/2024 2308,4099 -0,39% 2326,2000 2328,5901 2303,7100 1.320.139 7.820.808,20
    26/7/2024 2317,3999 0,11% 2319,3501 2333,8000 2313,8000 1.868.476 5.859.160,12
    25/7/2024 2314,8201 -0,50% 2327,5300 2327,5300 2301,9299 1.769.963 4.425.459,03
    24/7/2024 2326,4200 -0,31% 2330,3600 2332,0900 2314,7800 2.687.421 5.765.641,89
    23/7/2024 2333,7000 0,23% 2327,4600 2337,2700 2324,6000 1.412.254 4.724.554,14
    22/7/2024 2328,3701 0,90% 2311,5300 2330,1399 2311,5300 1.521.004 5.555.365,72
    19/7/2024 2307,5901 -0,39% 2319,0801 2321,3201 2296,9700 1.907.851 4.149.982,16
    18/7/2024 2316,5400 0,69% 2306,5600 2316,8100 2297,8900 1.914.230 5.153.601,96
    17/7/2024 2300,6399 -0,19% 2306,0801 2315,8401 2289,6001 1.285.036 5.271.358,15
    16/7/2024 2305,0701 -0,24% 2311,4800 2311,4800 2287,4600 1.533.794 4.584.056,54
    15/7/2024 2310,5100 -0,37% 2318,7900 2326,8899 2302,1101 2.775.495 6.207.273,05
    12/7/2024 2319,0601 0,32% 2313,6399 2319,0601 2303,9700 2.449.101 5.217.824,29
    11/7/2024 2311,6101 0,17% 2311,9700 2320,3201 2304,9700 2.021.459 5.817.610,34
    10/7/2024 2307,7900 -0,11% 2314,9399 2321,1599 2302,1699 1.662.031 4.832.266,55
    09/7/2024 2310,4299 0,70% 2289,5701 2313,1799 2288,5400 3.056.151 12.392.710,95
    08/7/2024 2294,4399 0,70% 2278,4199 2294,4399 2268,7200 2.933.114 22.635.169,88
    05/7/2024 2278,4900 0,83% 2281,3700 2288,9800 2272,7200 2.428.762 5.116.029,08
    03/7/2024 2259,6499 0,47% 2258,8799 2264,3601 2247,1299 2.177.151 4.857.700,25
    02/7/2024 2249,0500 -0,63% 2267,9299 2267,9299 2237,0601 1.505.623 4.797.244,83
    01/7/2024 2263,3500 0,65% 2253,0800 2267,7700 2249,8700 1.863.708 6.239.870,12
    28/6/2024 2248,7900 0,00% 2227,1700 2248,7900 2215,7000 2.684.850 7.027.316,59

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΡΕΒΟΙΛ 1,9000 10,79 % 0,1850 198.945
    ΣΑΡΑΝ 1,1700 9,35 % 0,1000 2.206
    ΟΠΤΡΟΝ 2,9400 5,00 % 0,1400 350
    ΜΙΝ 0,6260 4,68 % 0,0280 202
    ΛΑΒΙ 0,8380 4,62 % 0,0370 363.375
    CREDIA 1,5940 4,46 % 0,0680 1.496.238
    ΒΙΟΚΑ 1,9500 3,72 % 0,0700 46.371
    ΦΛΕΞΟ 8,4000 3,70 % 0,3000 30
    BOCHGR 7,7400 3,48 % 0,2600 2.149.380
    ΣΕΝΤΡ 0,3450 3,29 % 0,0110 30.620
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΝΤΟΠΛΕΡ 0,6300 -5,97 % -0,0400 7.755
    ΝΑΚΑΣ 3,3200 -4,60 % -0,1600 774
    ΑΤΤΙΚΑ 2,1200 -2,75 % -0,0600 58.519
    ΠΡΔ 0,5950 -2,46 % -0,0150 16.200
    ΕΚΤΕΡ 2,4400 -2,40 % -0,0600 96.181
    ΙΝΛΙΦ 5,0200 -2,33 % -0,1200 3.150
    ΟΛΥΜΠ 2,5500 -2,30 % -0,0600 225.615
    ΠΑΙΡ 1,1000 -2,22 % -0,0250 750
    ΣΑΝΜΕΖΖ 0,2110 -1,86 % -0,0040 49.106
    ΣΑΡ 13,7600 -1,85 % -0,2600 40.479
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 12,3850 0,94 % 0,1150 32.411.796
    ΕΥΡΩΒ 3,2880 1,36 % 0,0440 29.624.954
    ΠΕΙΡ 7,0960 1,81 % 0,1260 28.749.566
    ΑΛΦΑ 3,5170 1,41 % 0,0490 20.991.357
    MTLN 51,5000 0,10 % 0,0500 18.045.172
    BOCHGR 7,7400 3,48 % 0,2600 16.403.117
    ΜΠΕΛΑ 31,7200 0,51 % 0,1600 7.880.470
    TITC 37,1500 0,81 % 0,3000 5.944.740
    ΟΤΕ 16,9300 1,99 % 0,3300 5.708.879
    ΔΕΗ 14,3500 1,92 % 0,2700 5.161.147
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,2880 1,36 % 9.066.837 29,62εκ.
    ΑΛΦΑ 3,5170 1,41 % 5.986.359 20,99εκ.
    ΠΕΙΡ 7,0960 1,81 % 4.087.592 28,75εκ.
    ΕΤΕ 12,3850 0,94 % 2.616.080 32,41εκ.
    BOCHGR 7,7400 3,48 % 2.149.380 16,40εκ.
    ΙΝΛΟΤ 1,2200 -0,33 % 1.676.549 2,04εκ.
    CREDIA 1,5940 4,46 % 1.496.238 2,35εκ.
    ΕΛΧΑ 2,8650 1,42 % 578.639 1,67εκ.
    ΕΧΑΕ 6,9300 0,29 % 487.087 3,38εκ.
    ΕΛΠΕ 8,4700 -1,51 % 428.050 3,66εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΡΕΒΟΙΛ 1,9000 10,79 % 198.945 0,91 %
    ΕΧΑΕ 6,9300 0,29 % 487.087 0,81 %
    ΟΛΥΜΠ 2,5500 -2,30 % 225.615 0,55 %
    ΠΕΡΦ 6,0400 1,34 % 76.856 0,55 %
    BOCHGR 7,7400 3,48 % 2.149.380 0,49 %
    EIS 1,3040 0,62 % 63.488 0,41 %
    ΕΚΤΕΡ 2,4400 -2,40 % 96.181 0,36 %
    ΦΑΙΣ 3,5400 -0,42 % 156.197 0,34 %
    ΚΥΡΙΟ 2,2300 -0,89 % 25.020 0,33 %
    ΠΕΙΡ 7,0960 1,81 % 4.087.592 0,33 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΡΕΒΟΙΛ 1,9000 10,79 % 198.945 16,33 %
    ΣΑΡΑΝ 1,1700 9,35 % 2.206 13,08 %
    ΧΑΙΔΕ 1,0000 0,50 % 664 13,07 %
    ΦΛΕΞΟ 8,4000 3,70 % 30 12,35 %
    ΑΑΑΚ 7,8500 -0,63 % 37 10,76 %
    ΜΙΝ 0,6260 4,68 % 202 9,36 %
    ΛΑΝΑΚ 1,4500 0,00 % 2.533 6,21 %
    ΒΙΟΚΑ 1,9500 3,72 % 46.371 6,12 %
    ΝΑΚΑΣ 3,3200 -4,60 % 774 5,75 %
    ΟΛΥΜΠ 2,5500 -2,30 % 225.615 5,75 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%