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
04/4/2023	1550,7300	0,29%	1549,1100	1560,2700	1548,5400	1.885.488	4.056.519,17
03/4/2023	1546,3000	0,56%	1535,0000	1549,3300	1532,6800	1.626.391	3.549.468,95
31/3/2023	1537,6500	0,79%	1526,1400	1538,6000	1523,7600	1.061.056	2.872.221,66
30/3/2023	1525,5400	0,62%	1522,5700	1535,8500	1520,0500	1.302.391	3.623.640,93
29/3/2023	1516,1100	0,88%	1500,5300	1516,9400	1489,9900	1.193.962	3.023.343,03
28/3/2023	1502,8900	-1,44%	1523,9800	1529,9300	1498,4400	1.164.623	3.032.268,17
27/3/2023	1524,8400	0,70%	1517,6700	1525,5000	1513,4400	1.241.119	2.689.275,15
24/3/2023	1514,2100	-1,96%	1546,5200	1547,9000	1505,3000	1.626.876	3.502.994,89
23/3/2023	1544,5100	1,03%	1528,8800	1544,8100	1522,5300	1.338.844	2.878.147,72
22/3/2023	1528,8000	0,02%	1534,1500	1543,8400	1523,2000	1.136.855	2.820.411,52
21/3/2023	1528,4700	2,47%	1492,2300	1528,4700	1492,2300	1.177.250	2.876.146,85
20/3/2023	1491,6900	1,78%	1457,6700	1492,8600	1455,4500	1.496.000	3.437.826,15
17/3/2023	1465,6400	-1,61%	1496,2900	1512,9500	1465,6400	1.784.145	4.327.594,48
16/3/2023	1489,6600	-0,44%	1503,6400	1522,7600	1482,4700	1.627.003	3.749.602,18
15/3/2023	1496,1900	-4,27%	1566,7900	1570,6600	1495,2200	2.511.428	6.145.840,27
14/3/2023	1562,9100	1,65%	1538,1200	1563,8100	1534,2300	1.780.113	4.912.933,53
13/3/2023	1537,5600	-0,69%	1539,1400	1540,0100	1499,1200	2.541.185	6.066.200,63
10/3/2023	1548,1900	-1,39%	1562,4000	1562,4000	1538,6100	1.749.828	4.630.788,83
09/3/2023	1570,0900	0,19%	1570,0500	1581,3200	1565,5300	1.443.264	4.116.080,79
08/3/2023	1567,1600	-0,03%	1568,5000	1574,7000	1554,1000	1.565.411	4.338.737,10
07/3/2023	1567,6800	0,56%	1555,4300	1572,2600	1541,7100	2.260.449	5.594.311,12
06/3/2023	1558,9000	-2,67%	1598,6200	1600,2400	1546,4000	2.356.986	5.983.691,22
03/3/2023	1601,7100	-0,72%	1614,2200	1625,3300	1596,3100	1.581.959	4.432.206,11
02/3/2023	1613,3600	-0,51%	1615,8400	1617,2900	1590,5900	1.689.836	4.495.756,73
01/3/2023	1621,6500	-0,09%	1623,2800	1629,0000	1613,3600	2.071.779	5.349.048,12
28/2/2023	1623,1500	0,52%	1615,5500	1624,8600	1613,6500	1.762.084	4.509.926,52
24/2/2023	1614,8200	-0,67%	1627,7800	1631,4300	1609,0700	1.672.164	4.448.888,59
23/2/2023	1625,7600	0,48%	1617,8100	1628,4800	1609,2500	1.858.424	4.604.597,70
22/2/2023	1618,0200	-1,59%	1643,2300	1643,8800	1617,3700	2.756.095	7.028.387,13
21/2/2023	1644,2000	-0,68%	1659,4000	1660,7300	1640,2800	2.126.807	6.928.706,47
20/2/2023	1655,3800	1,35%	1635,7400	1658,4900	1635,7400	2.923.039	8.580.139,65
17/2/2023	1633,3100	0,14%	1634,7600	1634,7600	1617,6200	1.693.076	4.528.673,73
16/2/2023	1630,9500	-0,05%	1637,7300	1643,1600	1629,4500	2.108.343	5.941.928,90
15/2/2023	1631,8100	-0,09%	1634,2000	1645,6700	1620,3900	2.497.131	6.187.361,04
14/2/2023	1633,3200	-0,13%	1637,0000	1641,0400	1624,6400	2.420.863	5.813.478,61
13/2/2023	1635,5200	2,20%	1604,0000	1635,6100	1603,3400	3.454.657	8.778.435,49
10/2/2023	1600,2800	-0,66%	1612,5000	1617,3500	1584,5500	2.268.162	5.591.525,67
09/2/2023	1610,8800	0,59%	1601,4200	1615,6800	1600,1100	3.474.029	9.561.694,83
08/2/2023	1601,3900	1,54%	1582,8100	1601,3900	1582,8100	2.953.459	8.185.265,95
07/2/2023	1577,1200	0,22%	1573,8300	1588,0500	1573,8300	2.330.853	6.029.637,11
06/2/2023	1573,6600	0,04%	1575,0400	1586,8200	1572,6800	2.566.927	6.221.945,64
03/2/2023	1573,0700	0,86%	1564,6300	1575,2700	1558,2000	3.369.281	12.399.902,27
02/2/2023	1559,5800	0,55%	1554,1900	1567,8200	1549,9900	4.120.825	9.495.980,29
01/2/2023	1551,1200	-0,36%	1555,9600	1564,3300	1548,0400	1.889.786	5.221.329,67
31/1/2023	1556,6900	-0,55%	1565,8100	1571,6800	1546,3700	4.566.433	16.507.861,42
30/1/2023	1565,2700	0,90%	1550,3200	1567,5600	1550,3200	3.038.112	7.302.577,43
27/1/2023	1551,2600	0,69%	1541,6200	1557,4100	1541,6200	2.893.242	7.518.923,40
26/1/2023	1540,6300	1,05%	1526,1800	1547,0000	1526,1800	2.199.918	5.611.254,45
25/1/2023	1524,5700	0,03%	1528,0200	1538,6400	1515,9700	3.333.548	7.561.120,81
24/1/2023	1524,1800	0,76%	1516,7000	1538,8700	1511,6200	3.951.606	8.842.456,38
23/1/2023	1512,6700	2,01%	1484,6600	1515,9200	1483,9500	3.351.002	7.776.884,54
20/1/2023	1482,9301	0,51%	1469,2500	1484,1100	1469,0800	1.288.602	3.227.740,91
19/1/2023	1475,3900	-1,38%	1492,6300	1493,7400	1467,8700	2.313.918	6.727.343,52
18/1/2023	1496,0900	0,34%	1491,7700	1501,4200	1489,8101	2.839.265	7.250.983,98
17/1/2023	1491,0100	0,54%	1488,2200	1492,0100	1477,9000	2.157.285	6.178.263,85
16/1/2023	1482,9300	1,31%	1468,3000	1482,9300	1468,3000	2.332.913	5.854.774,47
13/1/2023	1463,7700	0,79%	1454,7300	1468,9400	1453,9600	3.925.006	10.937.021,19
12/1/2023	1452,2700	0,03%	1451,6200	1461,1700	1447,5900	1.658.716	3.876.670,06
11/1/2023	1451,8600	0,15%	1451,3300	1463,5800	1443,7200	1.400.974	3.177.889,49
10/1/2023	1449,6600	-0,26%	1454,9000	1456,9500	1443,5900	1.299.816	2.955.282,00
09/1/2023	1453,4700	0,89%	1442,7800	1455,2600	1442,7800	1.486.636	3.643.418,74
05/1/2023	1440,6800	0,48%	1433,9600	1442,4100	1432,5800	1.224.647	2.709.601,99
04/1/2023	1433,8600	0,11%	1432,3300	1443,0800	1432,1000	1.380.842	2.803.024,36
03/1/2023	1432,2300	0,18%	1431,9400	1439,2100	1428,7300	1.190.685	2.481.827,89
02/1/2023	1429,6200	1,29%	1413,1500	1430,1200	1413,1500	1.059.966	1.857.860,87
30/12/2022	1411,4300	0,25%	1408,1600	1415,9300	1407,4300	1.046.456	2.511.345,93
29/12/2022	1407,9500	-0,05%	1408,0900	1408,1300	1402,2200	947.630	2.188.173,34
28/12/2022	1408,6000	-0,03%	1408,4800	1412,2400	1401,0800	3.537.732	8.202.195,80
27/12/2022	1409,0000	0,26%	1405,6100	1414,8700	1405,6100	1.708.846	5.889.503,00
23/12/2022	1405,3000	0,23%	1402,2000	1415,8800	1402,2000	2.791.032	10.490.460,62
22/12/2022	1402,1400	-0,24%	1405,0601	1419,4900	1396,4800	928.628	2.177.294,89
21/12/2022	1405,4500	1,59%	1387,5500	1405,4500	1387,5500	1.749.850	3.615.699,55
20/12/2022	1383,4300	-0,63%	1390,6800	1392,8200	1381,8400	621.897	1.501.623,93
19/12/2022	1392,2700	-0,25%	1397,5100	1404,7200	1387,0800	1.028.178	2.309.723,90
16/12/2022	1395,7300	-0,24%	1399,4000	1406,3800	1388,3800	781.436	2.237.845,35
15/12/2022	1399,0200	-0,84%	1406,0500	1410,2000	1394,0200	710.727	1.829.301,16
14/12/2022	1410,9300	-0,08%	1413,2400	1418,1800	1404,7400	689.591	1.502.876,72
13/12/2022	1412,0600	0,83%	1399,4700	1412,0600	1393,5900	617.258	1.756.018,07
12/12/2022	1400,3800	0,39%	1396,6000	1401,2300	1389,0000	957.369	2.250.704,27
09/12/2022	1394,9600	0,54%	1385,7900	1398,2200	1382,2000	809.841	1.867.478,62
08/12/2022	1387,5200	0,87%	1376,8300	1389,5300	1376,8300	819.885	1.776.962,12
07/12/2022	1375,5800	0,37%	1370,0500	1375,5800	1358,0700	812.344	1.716.120,61
06/12/2022	1370,5700	-0,69%	1381,7600	1383,4600	1370,5200	798.187	1.480.692,12
05/12/2022	1380,0500	0,30%	1376,2300	1388,8700	1365,5600	1.084.966	2.544.597,18
02/12/2022	1375,9100	-0,97%	1390,8600	1394,7900	1369,2300	1.067.106	2.744.024,92
01/12/2022	1389,4500	0,87%	1380,6000	1391,2300	1378,3300	767.792	2.171.941,57
30/11/2022	1377,5000	-0,47%	1385,8300	1392,1000	1373,7800	668.033	1.831.316,53
29/11/2022	1383,9500	0,07%	1382,0700	1389,3500	1378,7600	622.402	2.082.273,28
28/11/2022	1383,0300	-0,35%	1388,0000	1391,6200	1375,0300	468.076	1.254.662,44
25/11/2022	1387,8300	0,01%	1392,0900	1393,2200	1385,9100	733.446	1.664.957,00
24/11/2022	1387,7100	0,49%	1382,3500	1390,1900	1381,4200	1.093.331	2.343.280,60
23/11/2022	1380,8800	0,86%	1369,2600	1381,8700	1362,6200	969.970	2.089.728,23
22/11/2022	1369,0500	0,27%	1368,5800	1378,2600	1363,5699	1.127.354	2.653.830,67
21/11/2022	1365,3300	0,16%	1364,6800	1375,8900	1354,9200	606.813	1.476.515,47
18/11/2022	1363,1300	0,48%	1359,0400	1364,4600	1353,9800	914.320	2.850.249,29
17/11/2022	1356,6500	-0,45%	1364,4200	1365,5800	1346,9500	744.138	1.959.580,44
16/11/2022	1362,7400	-1,47%	1381,5601	1385,8300	1361,7800	961.269	3.248.776,75
15/11/2022	1383,1400	0,56%	1376,2800	1384,1400	1371,2300	1.018.857	3.060.782,50
14/11/2022	1375,4700	1,11%	1360,7200	1387,3900	1360,7200	968.189	2.837.599,59
11/11/2022	1360,4200	0,99%	1350,2300	1361,6800	1344,9800	1.151.747	3.506.717,54
10/11/2022	1347,1100	1,40%	1324,8600	1347,1100	1324,8600	685.477	1.694.170,62
09/11/2022	1328,5000	-0,16%	1331,5600	1334,1900	1322,3700	468.076	1.041.153,05
08/11/2022	1330,6000	-0,08%	1331,2700	1339,3300	1324,8101	780.449	1.735.028,42
07/11/2022	1331,6300	0,52%	1324,2300	1339,4300	1323,9500	706.529	1.689.907,64
04/11/2022	1324,7900	0,81%	1315,7000	1328,5300	1315,7000	1.057.514	2.709.552,69
03/11/2022	1314,1500	-0,80%	1321,0000	1321,3100	1306,8100	524.362	1.297.778,48
02/11/2022	1324,7500	0,72%	1316,0400	1330,7600	1314,0800	634.722	1.967.271,35
01/11/2022	1315,2600	0,13%	1314,8300	1322,2400	1312,8700	731.751	1.802.596,34
31/10/2022	1313,5400	-0,35%	1319,5300	1321,3900	1307,4400	1.025.321	2.851.002,87
27/10/2022	1318,1900	0,34%	1312,2000	1318,1900	1308,8600	572.078	1.158.858,22
26/10/2022	1313,7600	0,14%	1314,1500	1318,2200	1309,1900	1.007.979	3.078.323,89
25/10/2022	1311,8700	-1,32%	1329,2200	1329,2200	1309,6400	1.848.966	3.053.003,83
24/10/2022	1329,4100	1,44%	1311,2100	1330,2700	1311,2100	1.129.908	2.479.113,90
21/10/2022	1310,4800	0,09%	1311,2800	1315,0100	1300,9400	1.061.281	1.991.658,67
20/10/2022	1309,3600	1,52%	1289,8400	1309,7500	1289,8400	756.890	1.883.233,81
19/10/2022	1289,7800	0,15%	1287,2300	1299,5800	1285,2100	1.169.394	2.603.022,56
18/10/2022	1287,9000	0,86%	1282,8700	1291,6500	1279,6000	1.171.760	2.668.505,00
17/10/2022	1276,8900	0,08%	1275,6000	1282,5000	1271,3400	874.035	1.721.629,89
14/10/2022	1275,9200	0,85%	1267,3800	1279,3700	1267,3800	809.385	1.561.188,03
13/10/2022	1265,2100	0,04%	1263,5000	1271,0601	1255,2200	524.913	1.768.178,43
12/10/2022	1264,7400	0,23%	1262,6600	1268,0600	1257,5500	561.516	1.388.955,86
11/10/2022	1261,9000	-0,37%	1267,2400	1269,7900	1255,1000	578.819	1.586.721,92
10/10/2022	1266,6100	-0,18%	1268,3800	1268,7300	1257,8800	602.164	1.759.876,62
07/10/2022	1268,8700	0,10%	1268,0800	1274,8200	1264,9000	660.432	2.156.488,05
06/10/2022	1267,6100	0,56%	1260,6800	1271,1000	1260,6800	643.559	1.567.276,79
05/10/2022	1260,6100	-0,41%	1266,2900	1267,5900	1257,9700	490.294	1.073.480,91
04/10/2022	1265,7500	1,02%	1256,9700	1272,0600	1256,9700	915.874	1.883.208,85
03/10/2022	1253,0000	0,12%	1253,0700	1253,2100	1236,9400	712.089	1.758.665,37
30/9/2022	1251,4600	0,17%	1248,7800	1256,7700	1247,0400	605.874	1.372.035,78
29/9/2022	1249,3500	-1,23%	1264,9000	1264,9000	1249,3500	828.224	1.952.348,12
28/9/2022	1264,8500	-0,60%	1270,9700	1271,2500	1253,4900	971.863	2.416.496,16
27/9/2022	1272,4600	-0,28%	1276,1400	1293,6899	1268,5400	842.660	2.164.055,06
26/9/2022	1276,0900	-0,96%	1285,3500	1288,1700	1268,4300	878.838	2.332.277,84
23/9/2022	1288,4800	-1,67%	1313,0000	1317,4000	1276,3900	1.207.387	3.039.029,32
22/9/2022	1310,3200	-0,18%	1307,5700	1323,9000	1307,5100	905.837	2.571.332,36
21/9/2022	1312,7300	-0,87%	1321,6900	1323,8700	1305,2300	637.348	1.498.485,98
20/9/2022	1324,2000	-0,16%	1328,6200	1336,2000	1320,4000	704.423	1.565.865,61
19/9/2022	1326,3700	-0,31%	1330,3900	1334,7500	1320,2600	664.131	1.417.914,67
16/9/2022	1330,5000	-1,00%	1344,9100	1344,9100	1329,5500	744.122	3.047.522,19
15/9/2022	1343,9100	0,18%	1346,1100	1357,8900	1341,9000	759.557	1.612.380,71
14/9/2022	1341,4400	-0,69%	1346,8600	1351,9200	1340,1700	591.746	1.405.149,59
13/9/2022	1350,7500	-0,01%	1355,6200	1358,3100	1345,1500	514.629	1.201.236,49
12/9/2022	1350,9200	0,75%	1344,0300	1354,2500	1344,0200	826.493	2.060.899,65
09/9/2022	1340,9000	1,21%	1327,6800	1346,7400	1327,6800	763.635	2.069.056,45
08/9/2022	1324,8100	0,93%	1315,5800	1328,8900	1313,3200	697.621	1.763.695,10
07/9/2022	1312,5600	-0,76%	1321,4700	1325,3500	1302,8700	750.521	2.176.916,35
06/9/2022	1322,5800	0,75%	1312,4900	1326,3900	1312,4900	411.710	1.067.988,14
05/9/2022	1312,7800	-1,83%	1338,5200	1338,5200	1309,9399	698.475	1.929.164,10
02/9/2022	1337,2300	0,16%	1337,1200	1345,7100	1332,9900	489.957	1.128.326,71
01/9/2022	1335,0500	-1,66%	1357,8000	1357,8000	1332,4600	644.341	1.775.033,73
31/8/2022	1357,6100	-0,03%	1358,8800	1360,9800	1349,7000	461.200	1.268.842,23
30/8/2022	1358,0500	-0,39%	1363,4900	1378,4700	1351,1300	577.296	1.708.957,69
29/8/2022	1363,4000	-2,51%	1388,7200	1388,7200	1351,6300	960.390	2.472.503,05
26/8/2022	1398,5300	0,01%	1397,2800	1404,3100	1392,3700	363.157	1.015.566,53
25/8/2022	1398,3700	1,22%	1387,9900	1400,2000	1383,2300	782.674	1.851.231,12
24/8/2022	1381,5800	0,04%	1382,6100	1382,8000	1364,9000	778.708	1.969.007,74
23/8/2022	1380,9700	-0,50%	1387,0100	1390,2400	1376,9100	811.643	2.006.213,22
22/8/2022	1387,8800	-0,75%	1398,5500	1402,7300	1385,1700	686.711	2.292.304,19
19/8/2022	1398,3600	0,22%	1395,0700	1399,5000	1389,8300	644.606	1.552.757,77
18/8/2022	1395,3000	-0,11%	1396,8900	1399,9800	1388,8600	642.740	1.803.439,04
17/8/2022	1396,7700	-0,04%	1396,8800	1405,0600	1391,3800	670.441	1.893.872,05
16/8/2022	1397,2600	0,39%	1392,6400	1401,6100	1389,4400	755.273	2.184.275,44
12/8/2022	1391,8400	-0,37%	1397,7600	1403,0000	1385,5300	470.760	1.219.503,22
11/8/2022	1397,0500	0,01%	1398,6700	1407,0200	1390,9900	736.418	2.354.910,32
10/8/2022	1396,9100	1,82%	1372,5400	1399,3200	1372,5400	662.028	1.666.577,32
09/8/2022	1371,8900	-0,26%	1375,5900	1384,8000	1368,3800	687.297	1.978.703,44
08/8/2022	1375,4600	0,47%	1365,0600	1377,6700	1360,4800	514.980	1.448.392,89
05/8/2022	1369,0900	-1,02%	1386,7400	1389,3200	1365,6300	631.259	1.594.881,19
04/8/2022	1383,1300	-0,28%	1385,6300	1394,5600	1380,9300	673.070	2.234.863,00
03/8/2022	1386,9700	0,44%	1377,9100	1387,8200	1374,9800	600.662	1.355.774,78
02/8/2022	1380,8800	0,58%	1373,1300	1382,4000	1364,4100	401.820	1.078.899,42
01/8/2022	1372,9700	0,71%	1362,5900	1378,6600	1362,1200	1.023.385	2.450.341,88
29/7/2022	1363,2800	0,19%	1360,8700	1367,8400	1355,6200	564.073	1.664.796,16
28/7/2022	1360,7400	0,18%	1360,7100	1366,1300	1353,4200	635.164	1.449.140,36
27/7/2022	1358,2900	0,28%	1353,3300	1359,2100	1350,3000	649.066	1.576.453,45
26/7/2022	1354,4800	0,24%	1351,3200	1355,0700	1343,5200	499.412	1.108.813,03
25/7/2022	1351,2100	0,65%	1344,2900	1353,7100	1340,0800	557.964	2.068.105,95
22/7/2022	1342,5400	0,79%	1334,0800	1343,8900	1328,6900	601.508	1.826.301,50
21/7/2022	1332,0100	0,77%	1321,6700	1332,7200	1321,6700	548.839	1.460.310,90
20/7/2022	1321,8400	-0,34%	1330,2200	1338,5200	1320,6400	711.769	1.608.767,22
19/7/2022	1326,4000	-0,02%	1327,4300	1327,4300	1317,0300	659.374	1.467.445,79
18/7/2022	1326,6500	1,82%	1303,2100	1326,6500	1303,2100	595.685	1.401.789,95
15/7/2022	1302,9200	0,15%	1302,9500	1311,1300	1297,2400	418.766	1.108.357,79
14/7/2022	1301,0300	-0,46%	1305,3200	1312,1900	1293,2400	1.032.056	3.765.444,49
13/7/2022	1307,0000	0,51%	1301,1800	1308,6000	1298,6100	822.020	2.127.916,38
12/7/2022	1300,3700	0,21%	1297,0600	1301,7700	1288,9200	772.170	2.301.635,73
11/7/2022	1297,6900	-0,54%	1301,6000	1301,6000	1289,2300	935.930	2.039.904,41
08/7/2022	1304,7400	0,24%	1306,3000	1311,8700	1299,7800	740.480	1.544.533,49
07/7/2022	1301,6100	3,43%	1259,3101	1302,4900	1259,3101	833.927	2.032.904,93
06/7/2022	1258,4800	0,53%	1258,6800	1273,8400	1252,1300	891.694	1.992.915,10
05/7/2022	1251,8600	-2,82%	1292,4000	1294,1800	1250,5800	2.892.777	9.618.365,15
04/7/2022	1288,2500	0,28%	1285,0800	1293,6000	1280,8900	1.883.606	7.877.666,81
01/7/2022	1284,7000	0,68%	1278,9300	1291,3100	1270,8000	884.000	2.211.188,06
30/6/2022	1276,0800	-1,76%	1298,5200	1301,6400	1276,0800	1.651.967	3.721.699,07
29/6/2022	1298,9500	-0,12%	1302,3000	1302,3000	1282,4500	1.823.630	4.435.287,84
28/6/2022	1300,5100	-0,38%	1307,2600	1311,9100	1287,9000	530.597	1.094.086,51
27/6/2022	1305,4600	-1,59%	1327,5500	1339,2100	1300,1500	613.171	1.419.542,50
24/6/2022	1326,5900	0,19%	1322,8500	1330,9200	1320,2100	653.139	1.471.019,32
23/6/2022	1324,1100	0,08%	1322,3700	1334,9300	1319,5500	663.269	1.473.957,58
22/6/2022	1323,0200	0,01%	1319,1200	1323,0900	1304,9200	585.770	1.505.184,04
21/6/2022	1322,8300	1,98%	1298,2700	1325,2400	1297,5600	732.369	1.634.490,35
20/6/2022	1297,1801	1,75%	1275,3400	1297,6400	1273,8101	887.394	2.377.539,39
17/6/2022	1274,8800	1,55%	1254,5300	1283,7000	1254,5300	1.338.710	3.716.512,16
16/6/2022	1255,4700	-3,21%	1294,3400	1296,7300	1253,2600	1.571.223	3.957.341,60
15/6/2022	1297,1000	0,14%	1300,4200	1311,7200	1289,3700	961.353	2.617.551,41
14/6/2022	1295,2300	-4,75%	1350,9900	1350,9900	1286,6100	2.469.760	6.387.619,31
10/6/2022	1359,7800	-1,97%	1387,7300	1387,7300	1350,6400	936.437	2.657.277,75
09/6/2022	1387,0700	-0,88%	1400,3400	1401,0600	1380,6900	871.242	2.590.920,50
08/6/2022	1399,4399	-0,73%	1405,6100	1410,7600	1393,1400	752.402	1.979.054,91
07/6/2022	1409,6600	-0,41%	1417,1400	1419,4700	1400,2800	931.960	3.666.809,79
06/6/2022	1415,4900	0,34%	1414,8700	1425,3800	1410,6500	783.845	2.514.277,54
03/6/2022	1410,6400	0,75%	1404,3000	1412,4400	1402,0700	1.024.922	3.284.897,47
02/6/2022	1400,1700	-0,68%	1411,8500	1415,8300	1400,1700	777.384	2.067.668,45
01/6/2022	1409,8200	-0,09%	1411,2400	1416,0200	1401,7000	5.174.341	9.734.846,58
31/5/2022	1411,0300	-0,38%	1420,2400	1421,2600	1408,4200	743.118	2.173.426,25
30/5/2022	1416,4000	-0,69%	1424,7700	1434,3800	1416,0500	548.737	1.599.293,45
27/5/2022	1426,2000	0,21%	1424,4100	1433,5800	1422,6000	726.093	1.947.415,46
26/5/2022	1423,2800	0,90%	1411,3400	1425,7100	1411,3400	812.302	2.431.638,17
25/5/2022	1410,5800	0,87%	1399,7200	1411,9500	1398,8900	650.997	1.693.098,28
24/5/2022	1398,4700	-0,07%	1398,6800	1403,4800	1392,1700	845.887	2.557.749,32
23/5/2022	1399,4600	-0,25%	1402,8900	1414,5400	1398,7700	654.180	1.882.060,16
20/5/2022	1402,9500	0,15%	1402,9301	1414,6500	1400,8800	752.337	2.484.942,00
19/5/2022	1400,8600	-0,93%	1399,2900	1400,9600	1375,6600	1.176.711	3.520.204,49
18/5/2022	1414,0600	0,62%	1408,4600	1419,6000	1407,3000	1.519.035	5.230.887,66
17/5/2022	1405,4000	0,56%	1399,6800	1412,6200	1399,2800	803.149	2.272.958,55
16/5/2022	1397,5600	0,87%	1385,8500	1402,9900	1385,1100	1.087.813	2.865.864,34
13/5/2022	1385,4800	1,18%	1375,3200	1393,6300	1375,3200	1.343.179	4.293.765,15
12/5/2022	1369,3400	-2,95%	1406,1600	1406,1600	1361,5400	1.111.080	2.989.438,02
11/5/2022	1410,9400	1,27%	1394,1600	1419,7100	1394,1600	1.745.833	4.823.184,42
10/5/2022	1393,1800	-0,14%	1394,3700	1407,3200	1363,7900	1.468.916	4.051.722,92
09/5/2022	1395,0900	-0,77%	1403,7500	1416,2500	1391,0500	1.570.182	3.948.608,03
06/5/2022	1405,9100	-2,25%	1428,7900	1428,7900	1402,5200	1.631.971	6.141.114,99
05/5/2022	1438,2300	-1,38%	1468,5699	1482,0400	1433,9100	1.203.687	3.174.588,90
04/5/2022	1458,3400	-0,13%	1463,6800	1470,5100	1456,5800	744.785	2.963.569,55
03/5/2022	1460,2500	-2,83%	1500,3600	1500,3600	1452,3000	1.139.547	3.162.913,72
29/4/2022	1502,8200	-0,23%	1507,9100	1518,5000	1496,7800	785.360	2.360.294,91
28/4/2022	1506,2400	0,34%	1502,5300	1519,2500	1501,8100	1.276.944	4.451.934,68
27/4/2022	1501,1600	-2,13%	1529,2800	1529,2800	1495,8000	1.043.613	3.145.451,68
26/4/2022	1533,8500	-1,50%	1555,4300	1556,0800	1531,0800	1.159.632	3.249.687,56
21/4/2022	1557,2400	0,09%	1559,0200	1569,0400	1555,7600	957.183	3.318.850,22
20/4/2022	1555,8800	0,39%	1547,2600	1556,8400	1545,8800	1.167.482	3.787.089,69
19/4/2022	1549,8800	-0,23%	1556,0500	1556,1300	1539,3600	1.174.848	3.581.094,30
14/4/2022	1553,4600	-0,24%	1561,5500	1566,1100	1548,2800	858.177	2.911.893,90
13/4/2022	1557,2400	0,59%	1548,8200	1559,3600	1548,7800	982.243	3.524.795,09
12/4/2022	1548,1100	0,01%	1550,7200	1552,8900	1538,5400	1.292.949	3.881.471,83
11/4/2022	1547,8800	0,46%	1536,1800	1553,5800	1536,1800	963.203	2.931.035,95
08/4/2022	1540,8000	0,44%	1533,7000	1542,6200	1533,7000	740.629	2.774.091,41
07/4/2022	1533,9800	1,29%	1514,9500	1534,3700	1510,3500	497.429	1.890.547,03
06/4/2022	1514,4800	-0,90%	1529,8400	1534,2700	1510,7100	736.083	3.013.291,22
05/4/2022	1528,2200	-0,02%	1528,9300	1540,5100	1518,9900	752.760	2.420.505,08
04/4/2022	1528,4600	-0,15%	1532,1500	1533,5900	1524,5300	589.269	2.214.937,56
01/4/2022	1530,8100	1,85%	1504,9000	1531,1200	1504,9000	639.179	2.458.564,56
31/3/2022	1503,0700	-0,29%	1509,8400	1524,3700	1503,0600	938.037	3.362.714,54
30/3/2022	1507,4800	0,72%	1497,7200	1511,8600	1492,1400	1.009.910	3.327.261,37
29/3/2022	1496,7100	1,48%	1480,5200	1502,2000	1480,5200	1.005.315	3.065.408,17
28/3/2022	1474,8199	1,26%	1458,5400	1488,5601	1458,5400	611.672	1.935.678,58
24/3/2022	1456,4400	-0,69%	1470,7500	1478,1900	1450,2800	820.739	2.391.425,89
23/3/2022	1466,5699	-0,94%	1484,3000	1488,3500	1459,1899	792.430	2.284.614,75
22/3/2022	1480,5100	0,68%	1475,7100	1485,5100	1473,3800	624.497	1.991.685,49
21/3/2022	1470,5700	-0,57%	1486,4300	1498,5200	1468,2900	736.450	2.325.405,05
18/3/2022	1478,9700	-0,60%	1491,8000	1494,0800	1478,8900	1.523.824	7.779.597,50
17/3/2022	1487,8900	-2,06%	1522,1900	1522,1900	1487,4800	1.233.065	4.190.488,56
16/3/2022	1519,1600	2,82%	1487,8300	1519,1600	1487,8300	1.477.300	4.092.224,34
15/3/2022	1477,5600	-0,06%	1471,4400	1481,5500	1453,3300	780.187	2.645.753,30
14/3/2022	1478,4000	0,77%	1475,0400	1499,6900	1475,0400	1.185.912	3.100.168,63
11/3/2022	1467,1400	2,65%	1430,4000	1471,5900	1430,4000	1.159.706	3.466.702,72
10/3/2022	1429,2600	-1,66%	1454,8300	1469,0700	1420,9700	1.709.192	4.282.721,61
09/3/2022	1453,4200	3,22%	1417,5000	1456,8600	1417,5000	2.194.997	5.852.163,89
08/3/2022	1408,0600	-2,86%	1438,0700	1438,9200	1396,0000	2.509.496	6.863.910,92
04/3/2022	1449,5700	-3,72%	1491,2100	1491,3700	1444,5100	1.596.029	4.779.218,90
03/3/2022	1505,6500	1,56%	1492,4500	1513,8500	1485,7900	1.073.576	3.532.963,94
02/3/2022	1482,4500	-0,92%	1489,8500	1489,8500	1452,9000	2.125.451	6.515.046,52
01/3/2022	1496,2100	-2,10%	1530,2200	1530,4200	1486,5200	1.463.544	4.372.850,17
28/2/2022	1528,2700	-2,37%	1555,7200	1555,7200	1498,3500	1.733.711	5.171.833,09
25/2/2022	1565,3500	5,51%	1495,0100	1565,6200	1495,0100	1.754.069	4.512.925,10
24/2/2022	1483,6100	-6,46%	1575,7800	1575,7800	1475,9700	3.157.893	8.949.416,92
23/2/2022	1585,9900	0,79%	1574,2200	1592,5600	1574,2200	1.268.526	3.727.140,74
22/2/2022	1573,4900	-1,02%	1576,0900	1582,6600	1558,4100	1.264.784	3.801.502,25
21/2/2022	1589,6600	-0,70%	1601,3300	1614,6000	1584,4700	1.714.335	4.879.592,99
18/2/2022	1600,9300	0,36%	1595,1400	1602,3000	1591,5600	848.385	2.685.407,51
17/2/2022	1595,1500	-0,70%	1605,8500	1608,3600	1592,9200	770.013	2.502.603,39
16/2/2022	1606,3200	0,90%	1600,5300	1615,1900	1599,8200	1.331.904	5.556.409,22
15/2/2022	1592,0600	1,10%	1578,2800	1594,9700	1578,2800	1.241.605	4.148.101,04
14/2/2022	1574,8100	-1,43%	1587,9000	1595,7500	1552,2800	4.261.704	25.419.878,35
11/2/2022	1597,7300	2,12%	1560,6200	1597,7300	1551,3900	1.561.499	5.760.435,47
10/2/2022	1564,6300	-0,21%	1568,0500	1574,6200	1561,7000	942.476	3.146.306,85
09/2/2022	1567,9700	0,66%	1559,2900	1574,0400	1552,4700	1.400.832	4.142.130,27
08/2/2022	1557,6700	-0,59%	1566,5100	1569,5600	1545,3700	1.343.689	3.710.667,46
07/2/2022	1566,9100	-0,84%	1577,9000	1584,0300	1565,9600	934.109	2.487.505,09
04/2/2022	1580,2600	0,77%	1567,6700	1580,2600	1563,9200	1.627.343	4.405.498,15
03/2/2022	1568,1900	-0,60%	1575,1800	1575,4000	1562,2000	1.132.394	2.981.397,00
02/2/2022	1577,5800	0,51%	1571,2600	1578,3500	1564,1100	1.133.828	2.950.755,46
01/2/2022	1569,5400	0,65%	1562,6600	1574,6700	1562,6600	1.214.352	3.445.982,35
31/1/2022	1559,4000	0,71%	1553,8300	1567,1100	1553,8300	1.154.598	3.088.365,58
28/1/2022	1548,4600	-0,93%	1561,4700	1564,7900	1537,1900	1.097.035	3.486.953,16
27/1/2022	1563,0700	0,24%	1553,9300	1563,7400	1546,9400	1.089.243	2.636.330,65
26/1/2022	1559,2700	2,07%	1535,4200	1563,7300	1535,4200	1.296.034	3.847.347,46
25/1/2022	1527,6900	0,72%	1515,5600	1538,7200	1515,5600	1.467.519	3.989.868,34
24/1/2022	1516,7700	-2,49%	1555,1200	1565,4300	1516,7700	1.676.951	4.641.733,40
21/1/2022	1555,5700	0,00%	1571,8300	1573,5600	1546,3000	1.407.948	4.421.742,07

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.%