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
27/6/2024	2231,2900	-1,15%	2259,2100	2262,3899	2216,6899	2.828.822	13.340.357,39
26/6/2024	2257,3301	-1,12%	2283,2000	2283,2000	2241,5901	3.090.271	8.303.421,33
25/6/2024	2282,9800	1,14%	2271,6599	2294,6299	2254,2400	5.957.256	13.555.717,62
20/6/2024	2257,2700	-0,78%	2283,8101	2285,7000	2245,2900	1.885.775	5.332.419,29
19/6/2024	2275,1001	0,12%	2275,4500	2281,7900	2263,6799	1.551.210	4.829.485,75
18/6/2024	2272,3501	0,91%	2257,8101	2279,1499	2257,8101	2.005.660	4.942.256,72
17/6/2024	2251,9399	-0,01%	2257,5601	2269,6001	2220,2700	1.801.258	4.946.717,60
14/6/2024	2252,2500	-1,58%	2284,5200	2290,7300	2230,9800	2.799.192	7.276.386,63
13/6/2024	2288,4199	-0,98%	2308,3101	2319,1899	2284,9099	1.167.802	3.393.633,42
12/6/2024	2311,0601	0,08%	2304,0200	2320,6799	2303,7200	1.041.688	3.325.247,26
11/6/2024	2309,2500	-0,54%	2321,9900	2335,2800	2302,1201	852.670	2.651.728,67
10/6/2024	2321,8799	-0,20%	2316,1599	2322,3799	2301,2400	1.204.182	2.892.100,58
07/6/2024	2326,5300	-0,58%	2336,6300	2346,1700	2322,3300	1.150.766	3.776.113,81
06/6/2024	2340,2100	-0,02%	2345,9099	2356,0601	2340,2100	1.256.639	3.845.122,29
05/6/2024	2340,7800	1,11%	2318,7900	2341,9099	2318,6499	1.596.503	4.321.426,87
04/6/2024	2315,0300	-1,47%	2353,3701	2356,7000	2314,4500	1.126.129	3.500.333,11
03/6/2024	2349,5601	0,19%	2339,0701	2368,4800	2338,5701	1.820.960	6.619.808,41
31/5/2024	2345,0000	1,42%	2317,2600	2345,8301	2316,1799	3.657.738	9.816.957,43
30/5/2024	2312,1001	-0,50%	2332,3101	2333,4199	2310,3501	1.637.498	4.808.196,21
29/5/2024	2323,6200	-1,46%	2359,0200	2367,3600	2316,0400	4.322.348	17.556.677,85
28/5/2024	2358,0200	0,03%	2361,1299	2370,2400	2346,1001	1.488.422	4.869.027,46
27/5/2024	2357,3501	-0,41%	2365,1799	2380,8101	2356,3000	884.918	3.091.407,29
24/5/2024	2367,0200	-0,53%	2371,6599	2371,6599	2353,7600	1.404.143	3.997.642,10
23/5/2024	2379,6399	-0,10%	2382,9199	2389,5801	2372,3601	1.150.815	3.134.296,16
22/5/2024	2381,9299	-0,82%	2411,7400	2411,7400	2380,9099	2.914.009	8.884.127,50
21/5/2024	2401,7000	0,04%	2399,5801	2406,2800	2380,8601	1.541.153	5.102.157,34
20/5/2024	2400,6201	0,01%	2400,7400	2418,7600	2396,1899	2.054.726	8.630.491,89
17/5/2024	2400,3800	0,34%	2391,1500	2414,7600	2391,1500	3.059.133	9.569.873,45
16/5/2024	2392,1799	0,25%	2392,8999	2399,1299	2384,1399	3.145.139	6.974.611,75
15/5/2024	2386,2200	0,49%	2377,2900	2394,5200	2377,2900	5.565.368	27.006.867,04
14/5/2024	2374,6001	-0,24%	2381,6001	2386,1699	2365,7800	1.732.304	3.963.383,96
13/5/2024	2380,3899	-0,51%	2393,4800	2397,3501	2375,1599	2.542.251	12.111.879,05
10/5/2024	2392,5901	0,87%	2372,7500	2393,0601	2372,0400	1.822.949	6.689.635,67
09/5/2024	2371,9199	0,06%	2370,6299	2378,4399	2360,5100	2.164.462	15.527.331,61
08/5/2024	2370,4199	0,17%	2371,9299	2386,6001	2365,1399	2.399.999	11.602.034,83
02/5/2024	2366,3000	-0,31%	2370,6201	2374,0901	2360,3501	1.831.839	9.871.050,18
29/4/2024	2373,6699	1,02%	2354,4700	2375,3201	2345,3201	2.485.130	15.103.362,50
26/4/2024	2349,6300	2,51%	2300,8000	2353,5700	2300,8000	3.815.732	31.446.790,08
25/4/2024	2292,1001	-0,98%	2309,9399	2318,5200	2287,2000	1.655.477	3.947.258,02
24/4/2024	2314,7000	-0,57%	2329,6000	2345,5900	2313,1200	2.518.049	6.813.378,94
23/4/2024	2327,8601	1,32%	2300,3799	2327,8601	2294,2200	3.503.917	8.907.267,12
22/4/2024	2297,5601	1,68%	2263,8601	2299,3601	2263,8601	2.667.625	7.081.254,16
19/4/2024	2259,5601	1,36%	2218,0500	2261,1299	2202,9800	2.494.802	6.720.477,42
18/4/2024	2229,1399	1,37%	2199,9500	2229,1399	2198,7200	2.255.693	5.284.850,83
17/4/2024	2198,9399	1,32%	2176,1599	2210,5100	2174,5801	2.482.116	5.975.832,12
16/4/2024	2170,3900	-2,68%	2216,5100	2216,5100	2167,9200	3.482.295	8.668.575,82
15/4/2024	2230,1001	-1,39%	2231,4299	2236,9700	2195,8401	5.281.445	11.077.627,06
12/4/2024	2261,5901	-2,26%	2314,7200	2321,8101	2254,6499	2.657.624	6.943.903,53
11/4/2024	2313,7900	-0,59%	2329,2100	2329,7500	2300,7500	1.310.999	4.211.851,23
10/4/2024	2327,5400	-0,48%	2346,6700	2358,3400	2317,8500	1.475.890	4.165.148,43
09/4/2024	2338,7100	0,39%	2329,6200	2344,9200	2327,3500	1.811.724	5.265.831,37
08/4/2024	2329,5500	1,84%	2291,9500	2329,7100	2285,0300	1.778.878	5.480.623,35
05/4/2024	2287,4099	-0,44%	2283,9399	2288,6499	2250,2200	2.962.860	7.442.011,22
04/4/2024	2297,6299	0,16%	2294,8899	2309,5601	2279,0901	1.813.752	6.162.857,28
03/4/2024	2294,0701	-1,06%	2315,2600	2324,8501	2278,5901	2.765.489	9.549.941,22
02/4/2024	2318,6799	-3,13%	2372,3401	2376,5200	2315,0500	3.162.754	8.592.206,16
28/3/2024	2393,6299	0,26%	2392,7600	2397,2100	2384,9600	1.896.232	5.890.767,50
27/3/2024	2387,4700	0,23%	2384,1699	2391,1001	2374,6299	2.157.548	6.320.162,45
26/3/2024	2381,8900	-1,02%	2404,9100	2407,9500	2371,8100	1.771.136	5.915.184,08
22/3/2024	2406,4900	-0,51%	2419,1300	2423,3200	2402,4200	1.373.960	4.768.273,88
21/3/2024	2418,8701	0,53%	2406,4199	2428,0801	2406,4199	1.582.755	5.755.475,43
20/3/2024	2406,2200	0,32%	2398,7600	2410,8301	2393,1399	1.706.948	5.605.768,16
19/3/2024	2398,6599	-0,57%	2418,3799	2421,3701	2387,6299	1.435.718	5.385.658,79
15/3/2024	2412,2900	1,06%	2383,5801	2426,9900	2383,5801	6.409.751	31.057.138,39
14/3/2024	2387,0601	-0,22%	2390,9900	2397,2200	2373,2400	3.555.254	15.988.329,03
13/3/2024	2392,3000	0,74%	2376,6001	2399,6499	2376,6001	2.456.200	10.608.601,91
12/3/2024	2374,8101	0,07%	2373,4399	2386,5601	2361,6299	4.824.215	26.284.339,28
11/3/2024	2373,0600	-2,55%	2431,5900	2435,8900	2373,0600	3.418.125	15.485.518,04
08/3/2024	2435,1201	-0,07%	2436,3999	2441,1699	2421,8999	1.734.838	5.627.386,97
07/3/2024	2436,8200	-0,62%	2453,1200	2457,8800	2419,1900	3.455.626	17.220.025,90
06/3/2024	2452,1299	-0,01%	2447,0200	2455,3701	2441,4700	2.000.641	9.042.421,33
05/3/2024	2452,4000	0,15%	2452,2000	2459,5500	2445,5900	2.827.905	15.701.812,10
04/3/2024	2448,7700	0,53%	2443,5901	2457,1101	2437,3301	4.683.804	28.570.152,14
01/3/2024	2435,8401	0,59%	2430,0100	2439,8101	2425,3701	2.498.791	8.057.577,88
29/2/2024	2421,5000	1,37%	2393,8701	2429,1299	2393,8701	13.550.170	28.024.145,13
28/2/2024	2388,7800	-0,32%	2394,0901	2397,7000	2346,2500	4.623.256	10.297.535,22
27/2/2024	2396,5200	-0,12%	2403,5901	2405,5500	2392,4600	2.476.053	6.988.451,68
26/2/2024	2399,4200	0,09%	2401,6000	2413,7300	2384,9600	2.368.392	6.643.875,69
23/2/2024	2397,1500	-0,64%	2412,4300	2415,4600	2386,4200	2.621.636	7.340.236,53
22/2/2024	2412,6799	0,25%	2415,6101	2438,3501	2403,7300	2.889.884	9.203.582,05
21/2/2024	2406,6101	-0,83%	2427,3701	2433,1299	2403,5100	3.912.589	10.979.426,37
20/2/2024	2426,7200	-0,44%	2438,1101	2444,6699	2426,7200	3.931.000	12.334.179,89
19/2/2024	2437,4700	1,41%	2405,1799	2437,4700	2400,6499	5.714.347	14.805.011,06
16/2/2024	2403,5701	0,26%	2398,7600	2416,8799	2396,9700	3.885.390	11.460.875,61
15/2/2024	2397,2300	0,41%	2394,5000	2407,9600	2383,7600	3.086.918	10.134.356,73
14/2/2024	2387,4399	0,39%	2378,4800	2391,5400	2357,9500	3.948.183	11.107.227,85
13/2/2024	2378,2700	-0,67%	2394,4099	2400,3999	2370,5500	10.379.214	32.400.644,30
12/2/2024	2394,2600	-0,13%	2404,9900	2407,8899	2386,2100	2.719.495	8.289.356,94
09/2/2024	2397,3899	-0,13%	2402,0300	2416,8000	2391,8201	6.496.886	12.966.915,08
08/2/2024	2400,5600	1,70%	2362,4700	2400,5600	2362,4700	3.821.331	10.094.458,71
07/2/2024	2360,4900	0,39%	2351,1699	2365,6399	2328,1599	3.180.078	10.403.121,92
06/2/2024	2351,3000	0,29%	2342,3101	2356,0901	2330,6299	4.439.485	14.143.238,91
05/2/2024	2344,4800	0,30%	2343,5601	2351,0500	2334,5000	2.721.247	10.176.723,05
02/2/2024	2337,3700	0,48%	2337,7500	2356,9300	2334,4700	3.352.914	9.632.671,92
01/2/2024	2326,1201	0,71%	2310,1201	2326,1201	2299,5801	2.052.341	6.406.077,21
31/1/2024	2309,7300	-0,15%	2315,6700	2338,1200	2309,6000	2.905.663	8.131.427,52
30/1/2024	2313,2600	0,10%	2311,4900	2319,3601	2305,1299	3.235.582	9.001.027,89
29/1/2024	2310,8600	-1,19%	2332,5000	2338,7200	2308,9600	4.549.885	10.120.763,92
26/1/2024	2338,7000	0,27%	2331,1100	2349,6600	2327,7700	4.137.076	10.223.473,77
25/1/2024	2332,4600	0,78%	2317,7500	2334,7900	2306,9700	4.205.881	9.781.744,15
24/1/2024	2314,3101	0,85%	2300,5500	2316,0500	2297,1899	4.458.708	10.636.359,58
23/1/2024	2294,7400	0,32%	2293,7600	2308,3601	2284,5300	5.103.415	11.419.066,52
22/1/2024	2287,4500	2,26%	2238,3101	2287,8301	2235,6399	4.324.724	9.946.049,20
19/1/2024	2236,8201	-0,59%	2248,7900	2261,4099	2235,7000	1.881.483	5.491.758,07
18/1/2024	2250,1001	0,68%	2235,6699	2251,7000	2234,3301	1.858.275	5.829.805,25
17/1/2024	2234,9600	0,13%	2226,1500	2247,8900	2212,1500	2.087.816	5.761.910,48
16/1/2024	2231,9700	-1,03%	2254,4800	2254,6500	2226,3600	1.983.895	4.999.173,81
15/1/2024	2255,2200	0,27%	2252,3000	2262,1700	2246,5100	1.304.589	4.036.534,36
12/1/2024	2249,2300	-0,30%	2259,4400	2268,5000	2228,7500	3.076.092	7.050.307,19
11/1/2024	2256,0800	-1,35%	2288,4500	2304,2700	2256,0800	3.023.321	9.346.279,31
10/1/2024	2286,9700	-0,22%	2294,3500	2300,6100	2276,7100	2.688.341	7.448.312,08
09/1/2024	2291,9400	0,18%	2292,8600	2316,6100	2291,9400	3.817.670	9.589.717,53
08/1/2024	2287,8700	1,03%	2265,1200	2289,1100	2261,6300	4.066.855	9.585.468,62
05/1/2024	2264,5600	0,00%	2270,7700	2273,0300	2256,8700	2.840.907	6.750.864,46
04/1/2024	2264,5200	0,48%	2253,5700	2270,9100	2245,6200	2.979.027	7.782.677,11
03/1/2024	2253,6200	-0,73%	2273,7000	2281,0600	2252,7400	2.816.844	6.855.008,30
02/1/2024	2270,2900	0,87%	2257,7600	2281,9000	2253,1400	10.700.513	16.750.679,23
29/12/2023	2250,8100	0,62%	2240,7000	2253,5600	2240,7000	3.065.426	5.869.384,94
28/12/2023	2236,9199	-0,31%	2242,1399	2250,5200	2229,9700	1.731.896	4.126.526,64
27/12/2023	2243,8601	0,15%	2242,0200	2253,1799	2239,8101	4.801.011	8.547.552,20
22/12/2023	2240,3900	0,20%	2233,4400	2247,0300	2228,5500	5.528.810	11.792.083,29
21/12/2023	2235,9900	-0,10%	2235,2400	2238,9900	2221,4500	2.842.497	6.762.449,52
20/12/2023	2238,3000	0,46%	2230,3200	2243,6800	2230,3200	5.446.556	12.629.648,11
19/12/2023	2228,1300	0,84%	2208,0600	2233,9600	2208,0600	3.863.187	8.951.580,63
18/12/2023	2209,6400	0,12%	2214,6500	2219,9700	2193,0200	2.781.289	7.011.415,53
15/12/2023	2207,0600	0,41%	2200,1300	2207,1000	2184,3500	1.890.211	6.925.166,58
14/12/2023	2198,1400	0,42%	2193,9800	2211,0500	2186,6500	1.717.310	5.762.531,49
13/12/2023	2188,8500	-0,14%	2192,8200	2197,9100	2185,6900	1.409.019	4.451.977,66
12/12/2023	2191,9800	0,45%	2181,4900	2192,2800	2173,0400	2.068.938	6.122.157,29
11/12/2023	2182,2600	0,01%	2182,5500	2185,1500	2175,4400	1.304.145	4.148.936,52
08/12/2023	2182,0900	-0,44%	2193,2600	2201,5900	2177,0200	1.638.423	4.951.364,30
07/12/2023	2191,6399	-0,06%	2196,2400	2202,1499	2184,5701	2.202.442	6.909.662,19
06/12/2023	2193,0400	1,32%	2170,4100	2194,1400	2167,2400	2.644.731	8.408.945,62
05/12/2023	2164,4800	0,43%	2153,3900	2165,1700	2138,4800	1.974.986	6.496.587,61
04/12/2023	2155,3000	0,98%	2139,3700	2159,4000	2138,7500	1.932.488	5.903.830,81
01/12/2023	2134,4400	0,75%	2118,0700	2134,4400	2118,0400	1.701.420	4.964.025,09
30/11/2023	2118,5100	0,11%	2116,9300	2126,4300	2114,7800	1.885.368	4.796.080,06
29/11/2023	2116,2800	0,40%	2110,1800	2123,9300	2107,0200	1.146.655	4.249.267,50
28/11/2023	2107,8200	0,04%	2108,7000	2117,6700	2102,6500	1.203.164	3.591.058,03
27/11/2023	2106,9700	0,59%	2095,3700	2120,6200	2095,2500	2.026.710	7.424.830,00
24/11/2023	2094,6000	0,47%	2091,2600	2102,0100	2082,7500	1.344.287	4.249.559,86
23/11/2023	2084,8500	0,08%	2083,2900	2093,3900	2075,2900	1.809.459	4.745.194,36
22/11/2023	2083,2400	0,87%	2068,6000	2086,3800	2067,6300	1.992.602	5.942.171,97
21/11/2023	2065,2100	-0,44%	2079,4900	2087,2900	2058,3300	1.445.501	4.710.629,00
20/11/2023	2074,3400	0,35%	2072,6900	2083,6500	2059,3300	1.850.346	5.469.609,93
17/11/2023	2067,1200	0,83%	2052,3300	2083,9800	2052,3300	2.030.787	5.979.293,29
16/11/2023	2050,1100	0,56%	2037,9300	2051,2900	2035,6700	1.345.789	4.089.750,43
15/11/2023	2038,7900	0,31%	2032,8100	2040,3900	2025,4500	2.050.670	6.246.329,28
14/11/2023	2032,5400	1,90%	1995,6800	2032,5400	1993,6200	2.265.216	6.800.245,08
13/11/2023	1994,6000	-0,18%	1998,3200	2004,5200	1981,9800	899.040	2.861.416,59
10/11/2023	1998,2600	-0,27%	2003,2100	2007,4300	1986,1400	846.534	2.923.697,92
09/11/2023	2003,7100	-0,61%	2013,6600	2024,2000	1993,1100	1.247.109	3.916.138,12
08/11/2023	2016,0600	0,17%	2013,3400	2022,0100	2002,1000	897.990	2.975.761,39
07/11/2023	2012,7000	-0,03%	2016,5800	2027,8500	2004,8000	1.146.867	4.281.878,19
06/11/2023	2013,3500	0,65%	2004,9800	2024,2900	2004,9800	1.484.949	4.239.748,67
03/11/2023	2000,2800	-0,02%	2005,0500	2016,5700	1994,5300	1.451.493	4.527.636,65
02/11/2023	2000,6200	1,61%	1973,5100	2001,5300	1973,5100	1.501.868	4.618.013,47
01/11/2023	1968,9800	1,23%	1949,2400	1969,4600	1944,6700	940.839	2.797.551,86
31/10/2023	1945,1000	0,36%	1941,1000	1954,1100	1938,0300	1.508.600	4.667.786,37
30/10/2023	1938,1000	1,36%	1914,5100	1938,9400	1914,1700	809.104	3.326.789,31
27/10/2023	1912,0300	0,29%	1906,8700	1922,7300	1901,8000	1.097.651	3.190.750,72
26/10/2023	1906,5100	-0,04%	1901,0700	1907,9600	1886,1500	1.004.946	4.280.950,85
25/10/2023	1907,1900	-0,40%	1913,7100	1924,9600	1902,4400	840.366	2.437.541,93
24/10/2023	1914,7900	0,85%	1903,7600	1916,4500	1896,5600	1.113.181	2.991.161,25
23/10/2023	1898,7300	-0,53%	1899,7200	1922,1800	1888,7900	987.637	3.326.110,10
19/10/2023	1908,7600	0,00%	1910,5700	1913,2000	1901,2500	825.599	2.750.860,52
18/10/2023	1908,7800	0,04%	1908,2200	1917,6700	1902,7700	818.755	2.376.513,48
17/10/2023	1907,9500	0,02%	1909,4000	1932,5500	1900,2200	1.237.658	3.763.550,60
16/10/2023	1907,6400	1,26%	1881,1700	1907,6400	1874,7800	866.125	3.660.215,73
13/10/2023	1883,9600	-0,68%	1894,2300	1901,5800	1867,8700	993.010	3.311.773,20
12/10/2023	1896,9100	-0,04%	1897,5100	1941,8600	1896,9100	2.263.700	7.460.762,59
11/10/2023	1897,5900	1,39%	1873,6300	1898,7700	1873,3900	1.233.856	3.740.342,12
10/10/2023	1871,5900	2,80%	1821,7300	1875,0800	1821,7300	1.350.080	4.597.854,78
09/10/2023	1820,5800	-3,57%	1878,7000	1878,7000	1804,8100	2.584.562	7.825.177,42
06/10/2023	1887,9800	-1,57%	1917,1100	1938,7400	1883,5400	1.324.184	4.234.911,41
05/10/2023	1918,0300	-0,70%	1936,6300	1950,8400	1916,6500	1.446.340	4.371.978,88
04/10/2023	1931,5800	-0,31%	1933,4800	1941,2900	1922,1600	1.235.831	4.610.941,73
03/10/2023	1937,5200	-1,29%	1962,5200	1967,7400	1926,5000	1.030.233	3.381.166,40
02/10/2023	1962,8500	-1,15%	1986,5800	1996,5400	1960,5000	1.116.836	3.778.196,21
29/9/2023	1985,6300	1,97%	1947,8900	1986,0200	1947,8900	1.009.161	3.681.260,99
28/9/2023	1947,2700	-0,24%	1957,7300	1986,5900	1941,1200	1.814.330	5.801.854,53
27/9/2023	1951,9600	-1,27%	1983,0200	1995,0100	1950,5200	1.029.798	4.156.664,28
26/9/2023	1977,0700	1,32%	1951,5600	1984,1600	1947,1800	1.253.575	5.203.150,18
25/9/2023	1951,3200	-0,46%	1963,7300	1983,4100	1932,6500	1.493.464	6.242.692,76
22/9/2023	1960,2800	0,55%	1949,1800	1962,7800	1934,6700	1.203.033	4.616.371,41
21/9/2023	1949,6100	-1,76%	1984,3100	1985,1200	1903,8700	1.823.187	9.683.702,79
20/9/2023	1984,5200	-1,13%	2009,1500	2021,7100	1981,5900	1.930.505	5.813.158,98
19/9/2023	2007,1300	-1,30%	2034,7900	2043,4900	1997,0700	1.604.084	5.068.296,47
18/9/2023	2033,6600	-1,09%	2061,7500	2075,2100	2032,4600	1.566.305	5.002.538,70
15/9/2023	2055,9700	1,83%	2021,7900	2062,4500	2021,7900	2.508.867	15.384.198,02
14/9/2023	2018,9600	0,21%	2015,7500	2026,3200	1996,6500	1.278.611	4.583.406,64
13/9/2023	2014,6900	-1,03%	2033,3800	2037,3100	2001,1400	1.429.827	5.309.243,96
12/9/2023	2035,7500	-0,53%	2054,5200	2054,5200	2015,0800	1.292.757	4.876.387,25
11/9/2023	2046,5200	-0,70%	2076,5400	2096,6800	2046,5200	1.206.503	4.357.048,19
08/9/2023	2060,8800	1,13%	2038,0500	2063,6100	2004,9500	2.188.193	6.945.720,60
07/9/2023	2037,7600	-2,37%	2089,6300	2089,6300	2022,9600	2.259.757	7.331.269,78
06/9/2023	2087,2600	-1,10%	2105,7200	2115,0200	2087,2600	1.059.359	3.879.129,25
05/9/2023	2110,4400	0,25%	2105,1200	2110,4400	2088,2700	1.507.694	5.239.324,53
04/9/2023	2105,1100	-2,00%	2148,7900	2155,5300	2097,4100	1.739.459	5.925.841,24
01/9/2023	2147,9700	-0,82%	2163,2400	2167,1100	2134,8200	825.054	3.141.117,54
31/8/2023	2165,6900	-0,26%	2174,0900	2176,9900	2158,9200	1.298.198	4.609.752,11
30/8/2023	2171,3700	-0,37%	2179,4200	2187,4200	2166,7100	1.129.732	4.318.982,50
29/8/2023	2179,4700	0,18%	2179,3400	2198,4200	2175,6800	1.368.147	5.100.168,89
28/8/2023	2175,4500	1,30%	2147,4400	2182,0200	2147,4400	1.491.464	5.559.926,85
25/8/2023	2147,5000	0,43%	2133,4100	2150,1300	2129,5300	1.083.833	3.738.768,46
24/8/2023	2138,3301	0,73%	2128,7900	2142,5100	2121,0200	987.807	3.801.356,77
23/8/2023	2122,8400	-0,31%	2128,8500	2147,9300	2118,9200	1.249.098	4.064.601,66
22/8/2023	2129,5300	0,96%	2110,4700	2146,7300	2110,4700	1.579.199	5.297.615,87
21/8/2023	2109,3500	1,60%	2080,8500	2126,5800	2062,3800	2.941.994	9.382.426,80
18/8/2023	2076,2300	-2,06%	2118,5900	2118,5900	2066,0300	1.507.774	4.842.829,40
17/8/2023	2119,8000	0,31%	2114,9000	2120,6800	2110,7700	1.150.847	4.784.427,75
16/8/2023	2113,2900	0,36%	2099,0000	2124,6700	2089,8200	886.197	3.144.583,68
14/8/2023	2105,7300	-0,50%	2108,6400	2116,0800	2077,4900	1.665.402	5.894.583,98
11/8/2023	2116,2900	-2,00%	2160,3900	2161,2200	2113,7800	1.851.830	6.212.574,37
10/8/2023	2159,3900	-0,24%	2164,3100	2175,1700	2146,6100	1.783.079	5.418.777,03
09/8/2023	2164,6300	0,15%	2167,5600	2180,2900	2159,5400	2.371.110	7.022.496,22
08/8/2023	2161,4600	-1,26%	2183,0200	2192,5600	2156,0100	2.274.338	7.352.849,32
07/8/2023	2188,9900	0,23%	2193,3300	2196,5700	2177,1000	2.696.275	8.195.829,54
04/8/2023	2184,0200	1,55%	2155,1600	2185,3700	2155,1600	1.737.769	6.889.239,96
03/8/2023	2150,7500	0,44%	2140,9800	2150,7500	2125,9900	1.685.223	8.201.540,23
02/8/2023	2141,3600	-0,95%	2147,8600	2147,8600	2075,2000	2.586.642	8.775.641,29
01/8/2023	2161,8200	-1,35%	2194,2800	2207,4000	2151,7800	2.522.347	8.140.500,49
31/7/2023	2191,3300	-0,32%	2203,0600	2208,0100	2190,1600	1.544.489	5.843.301,30
28/7/2023	2198,4000	-0,38%	2205,0300	2206,8700	2173,8800	1.513.307	5.249.405,78
27/7/2023	2206,8900	0,17%	2206,6000	2213,3800	2195,3600	1.951.036	7.167.091,04
26/7/2023	2203,1700	-0,43%	2212,7600	2217,4800	2194,5200	1.510.359	4.970.473,18
25/7/2023	2212,6800	1,05%	2192,1500	2224,4600	2192,1500	2.889.102	8.907.928,68
24/7/2023	2189,7800	-0,33%	2192,6600	2197,4700	2177,8900	2.627.515	7.820.893,76
21/7/2023	2196,9900	-0,42%	2209,2500	2216,9400	2188,1100	4.714.224	14.145.454,27
20/7/2023	2206,1600	1,31%	2178,7900	2206,6300	2165,5700	3.740.621	10.649.404,49
19/7/2023	2177,7100	0,68%	2166,0900	2180,0700	2165,4500	2.904.444	9.165.793,51
18/7/2023	2163,0800	1,55%	2130,4200	2163,3600	2123,3200	2.358.148	8.297.977,61
17/7/2023	2130,0400	-0,69%	2146,1500	2159,4600	2125,1200	2.168.567	6.327.131,46
14/7/2023	2144,9400	0,80%	2127,0900	2146,2100	2127,0900	1.986.698	5.661.003,93
13/7/2023	2127,8200	-0,49%	2138,6600	2145,0500	2118,6400	1.924.441	5.407.621,01
12/7/2023	2138,3400	0,47%	2130,3700	2138,3400	2123,9400	1.782.093	5.235.767,09
11/7/2023	2128,3300	2,27%	2085,6900	2128,3300	2085,6900	3.184.837	10.425.997,33
10/7/2023	2081,1000	1,10%	2059,3400	2082,0800	2058,1000	3.749.047	10.531.356,00
07/7/2023	2058,4200	-0,02%	2057,6200	2060,0900	2038,6700	1.722.795	5.163.375,10
06/7/2023	2058,8300	-0,25%	2060,7300	2068,0100	2042,7300	2.356.263	7.846.430,35
05/7/2023	2063,9500	-0,06%	2061,5700	2092,2600	2051,4400	2.938.823	8.611.575,20
04/7/2023	2065,2500	2,23%	2024,8400	2068,5100	2017,6300	3.173.567	10.184.999,50
03/7/2023	2020,2400	1,46%	1997,9800	2020,2800	1996,6400	3.595.257	10.659.666,92
30/6/2023	1991,1600	1,27%	1969,5300	1991,4600	1968,0600	1.898.539	6.045.894,79
29/6/2023	1966,1800	1,72%	1937,7500	1967,1600	1935,4200	2.388.975	8.278.852,90
28/6/2023	1933,0000	0,92%	1918,3300	1936,5800	1918,3300	1.434.671	5.246.283,60
27/6/2023	1915,3000	0,22%	1909,9200	1919,3700	1903,7100	1.386.644	4.470.921,80
26/6/2023	1911,0400	-2,31%	1964,0600	1966,5000	1900,6900	2.773.005	8.335.688,08
23/6/2023	1956,3000	0,99%	1938,2400	1959,0400	1935,0800	3.268.042	9.485.810,00
22/6/2023	1937,1000	-0,41%	1947,3200	1947,3200	1926,8200	2.727.090	8.747.319,08
21/6/2023	1945,1400	1,99%	1910,4700	1947,3500	1910,4700	4.752.193	17.680.870,07
20/6/2023	1907,2200	-0,86%	1919,1200	1926,6800	1894,7100	2.142.107	5.798.457,31
19/6/2023	1923,8200	-0,37%	1933,5000	1957,4300	1919,1800	3.173.368	11.854.271,57
16/6/2023	1930,9200	1,04%	1912,5700	1936,9500	1912,5700	4.810.496	15.389.004,96
15/6/2023	1911,0900	-0,75%	1928,9900	1931,8000	1909,0800	3.179.234	9.370.697,63
14/6/2023	1925,6200	1,15%	1905,4800	1927,7000	1903,7900	3.871.721	14.827.113,25
13/6/2023	1903,7600	0,64%	1897,8900	1906,2100	1886,5700	2.374.268	7.687.155,91
12/6/2023	1891,6700	-0,18%	1899,3700	1910,3000	1889,6700	4.399.890	16.071.950,33
09/6/2023	1895,1000	1,41%	1872,1200	1901,3600	1872,1200	3.208.214	10.556.643,95
08/6/2023	1868,6900	1,00%	1854,0500	1868,9600	1851,4500	5.801.190	37.029.198,84
07/6/2023	1850,2600	1,17%	1835,8500	1850,9200	1828,2100	4.072.659	16.125.768,09
06/6/2023	1828,9100	0,82%	1815,4500	1828,9100	1815,4500	2.583.335	8.829.826,06
02/6/2023	1814,0900	0,18%	1810,1900	1821,9100	1808,3500	1.552.679	5.080.493,82
01/6/2023	1810,8700	-0,83%	1828,8000	1839,0300	1809,3200	2.025.850	6.106.486,03
31/5/2023	1826,0700	-0,62%	1835,2100	1836,3000	1820,2900	2.733.389	7.820.749,04
30/5/2023	1837,4100	0,18%	1830,5300	1841,9800	1817,4900	2.263.265	7.018.978,87
29/5/2023	1834,1200	2,36%	1799,0700	1835,0700	1799,0700	3.087.297	9.400.732,79
26/5/2023	1791,8900	2,00%	1762,3800	1795,3100	1762,3800	3.514.033	10.006.965,25
25/5/2023	1756,8200	2,72%	1710,8700	1758,2000	1709,3500	3.822.771	10.473.235,75
24/5/2023	1710,2800	-0,66%	1716,9700	1716,9700	1701,1000	1.856.047	4.929.043,80
23/5/2023	1721,6000	0,62%	1712,7000	1726,7200	1709,7800	2.236.415	7.605.420,55
22/5/2023	1710,9300	3,85%	1655,1200	1714,7900	1655,1200	4.082.501	12.220.271,66
19/5/2023	1647,4400	0,31%	1646,2800	1647,4400	1635,9100	1.030.963	3.314.531,10
18/5/2023	1642,4000	-0,97%	1658,8100	1669,0700	1640,4900	1.294.031	4.146.484,40
17/5/2023	1658,4300	-0,27%	1664,5100	1671,8200	1656,7700	1.146.007	4.388.407,60
16/5/2023	1662,8400	0,73%	1650,5800	1664,8300	1648,1400	1.433.368	4.815.090,42
15/5/2023	1650,8300	-0,04%	1649,4100	1654,1700	1644,6400	935.433	2.896.162,81
12/5/2023	1651,4300	0,41%	1643,7900	1652,3600	1642,5500	1.132.837	3.527.995,83
11/5/2023	1644,6500	-0,70%	1653,8000	1657,9800	1639,2000	1.030.750	3.118.653,25
10/5/2023	1656,2800	0,42%	1649,1600	1659,0100	1647,2000	1.404.636	3.481.428,32
09/5/2023	1649,3700	-0,20%	1651,0900	1659,4900	1644,1500	1.724.268	4.023.191,02
08/5/2023	1652,6500	1,75%	1627,7200	1652,6500	1627,7200	1.286.926	3.142.647,68
05/5/2023	1624,1900	0,66%	1612,8000	1626,1000	1612,8000	868.031	2.405.051,67
04/5/2023	1613,5600	-0,14%	1614,5000	1623,2400	1610,8300	875.266	2.890.788,44
03/5/2023	1615,7800	-0,24%	1617,5700	1619,2300	1609,2100	860.219	2.363.074,23
02/5/2023	1619,6100	-0,01%	1620,0000	1620,0000	1599,2800	1.153.649	3.118.588,45
28/4/2023	1619,7300	-0,59%	1630,7300	1635,6200	1617,0699	1.065.191	2.775.242,17
27/4/2023	1629,3700	1,34%	1609,9400	1632,7700	1609,9400	1.592.635	4.082.901,40
26/4/2023	1607,8000	0,42%	1599,0800	1607,8000	1586,9200	1.247.206	3.469.484,00
25/4/2023	1601,1000	-0,93%	1616,4400	1618,1800	1600,9500	1.000.725	3.303.482,44
24/4/2023	1616,0900	-0,53%	1624,0900	1630,0100	1613,1500	912.849	2.995.477,63
21/4/2023	1624,7700	0,19%	1622,0200	1629,7900	1620,5200	1.158.398	3.689.998,17
20/4/2023	1621,7200	-0,19%	1621,5600	1631,3200	1619,2500	987.468	2.877.702,71
19/4/2023	1624,7800	-0,93%	1641,2400	1641,2400	1620,2600	1.128.149	3.392.064,47
18/4/2023	1639,9500	0,77%	1631,9900	1642,3000	1631,9200	2.252.643	5.649.481,64
13/4/2023	1627,4600	0,99%	1613,8800	1629,0800	1613,0500	2.064.849	5.406.493,97
12/4/2023	1611,4500	0,46%	1601,5100	1612,2500	1600,2000	2.018.526	5.170.197,38
11/4/2023	1604,0700	1,81%	1576,9600	1604,4900	1576,9600	3.217.981	11.000.207,46
06/4/2023	1575,5600	1,33%	1557,1700	1577,1300	1554,2000	1.468.356	3.999.159,02
05/4/2023	1554,8200	0,00%	1546,8200	1556,4100	1544,7900	1.489.562	3.787.955,81

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.%