Συνεχης ενημερωση

FTSE/XA Mid&Sm.cap θεμ (FTSEMSFW)

5.527,77

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/10/2022	4140,2800	-0,74%	4171,8600	4187,4400	4139,4200	50.262	118.767,55
04/10/2022	4171,2100	0,10%	4168,4000	4183,5900	4156,1200	137.128	334.245,69
03/10/2022	4166,9600	-0,08%	4172,3700	4225,9600	4151,0600	186.607	342.925,19
30/9/2022	4170,3501	-0,61%	4200,4702	4230,0898	4170,3501	191.420	199.574,18
29/9/2022	4195,7598	0,65%	4175,1201	4210,1499	4171,8198	210.410	281.987,70
28/9/2022	4168,6602	0,65%	4145,1499	4176,0801	4112,7202	185.135	555.242,91
27/9/2022	4141,5801	-0,02%	4143,8198	4166,5601	4136,9600	138.467	299.508,53
26/9/2022	4142,2400	-0,09%	4136,9900	4142,2400	4100,2700	85.103	223.183,90
23/9/2022	4145,8301	-0,47%	4164,9600	4175,0601	4111,5898	246.010	449.440,27
22/9/2022	4165,4100	0,79%	4134,6000	4169,5900	4134,4200	447.481	1.440.160,46
21/9/2022	4132,6500	-0,68%	4158,8900	4160,1100	4097,2000	140.525	335.638,99
20/9/2022	4160,8000	1,06%	4122,0800	4160,8000	4116,0500	212.484	315.255,23
19/9/2022	4117,3300	0,26%	4123,4900	4137,6700	4104,3200	89.728	218.998,51
16/9/2022	4106,8200	-1,31%	4152,4200	4152,4200	4105,3600	66.184	179.877,41
15/9/2022	4161,4800	0,64%	4136,4600	4163,7900	4128,2998	176.727	456.529,74
14/9/2022	4135,1100	-0,13%	4135,5400	4157,0100	4072,7800	184.252	390.215,09
13/9/2022	4140,6100	0,49%	4123,8500	4151,7900	4106,2100	160.622	641.173,71
12/9/2022	4120,5200	0,32%	4119,0900	4137,9700	4114,7400	139.416	435.896,75
09/9/2022	4107,5600	0,08%	4107,7600	4137,5700	4102,1400	105.177	231.503,75
08/9/2022	4104,3900	0,23%	4097,2700	4160,7700	4093,9200	74.027	204.032,03
07/9/2022	4094,9600	-0,15%	4117,7800	4123,8200	4064,4400	79.907	240.976,64
06/9/2022	4100,9300	0,22%	4092,3000	4113,8800	4088,2900	40.573	115.446,46
05/9/2022	4091,7700	-0,92%	4124,6201	4128,2202	4081,1101	69.708	198.572,15
02/9/2022	4129,5600	-0,53%	4151,0400	4167,0400	4117,1800	144.897	410.262,30
01/9/2022	4151,7100	-0,64%	4177,6600	4179,9200	4151,7100	49.735	134.269,07
31/8/2022	4178,3300	-0,09%	4177,3100	4203,4200	4173,8400	58.069	135.168,61
30/8/2022	4181,9500	-1,16%	4234,1600	4237,7500	4170,6000	84.690	198.236,17
29/8/2022	4231,0700	-0,34%	4238,8200	4264,0400	4148,5800	96.179	315.546,13
26/8/2022	4245,5600	0,87%	4212,5300	4275,2200	4212,5300	181.914	508.128,59
25/8/2022	4208,9600	0,01%	4214,2300	4260,0300	4208,9600	93.958	233.936,87
24/8/2022	4208,3800	-0,95%	4253,1200	4253,1200	4180,5000	165.680	337.402,09
23/8/2022	4248,6500	0,06%	4251,8500	4263,2100	4229,1900	169.790	395.510,62
22/8/2022	4246,2500	0,07%	4233,6300	4266,1900	4204,8200	195.551	414.118,32
19/8/2022	4243,4600	0,20%	4236,9200	4249,6300	4228,8600	69.271	215.888,94
18/8/2022	4235,1400	-0,31%	4249,4600	4260,7900	4233,9000	67.246	190.567,53
17/8/2022	4248,1400	-0,24%	4261,1800	4280,3000	4242,1600	89.252	239.599,54
16/8/2022	4258,5000	-0,28%	4270,0100	4287,1200	4246,2700	43.411	131.133,78
12/8/2022	4270,6200	0,09%	4259,8500	4286,8000	4255,6900	47.167	96.894,38
11/8/2022	4266,9800	0,06%	4270,7000	4292,6300	4251,6000	50.288	164.862,91
10/8/2022	4264,3000	0,06%	4261,2200	4280,9200	4251,3200	65.567	235.354,63
09/8/2022	4261,7200	-0,10%	4266,9800	4291,7600	4259,6000	95.917	259.338,37
08/8/2022	4266,0900	0,94%	4227,6700	4266,0900	4212,4900	114.241	273.536,76
05/8/2022	4226,4400	-0,53%	4249,6200	4280,4400	4226,4400	105.372	315.581,75
04/8/2022	4248,7600	0,70%	4220,7000	4268,9300	4212,5200	60.791	148.177,99
03/8/2022	4219,0400	0,01%	4221,8000	4237,4300	4205,2400	61.318	167.027,78
02/8/2022	4218,4900	0,74%	4192,4400	4224,8300	4172,0000	158.699	370.462,39
01/8/2022	4187,4700	1,49%	4133,2400	4187,4700	4133,2400	107.527	267.065,18
29/7/2022	4126,1099	-0,21%	4135,8701	4162,4800	4126,1099	34.687	98.283,06
28/7/2022	4134,6400	0,30%	4124,8800	4143,2100	4116,7100	33.425	73.024,83
27/7/2022	4122,4200	-0,72%	4173,0500	4173,0500	4109,5800	47.178	127.291,19
26/7/2022	4152,4200	-0,46%	4168,7500	4178,6200	4146,8500	31.916	94.990,81
25/7/2022	4171,4000	0,94%	4125,0800	4171,4000	4125,0800	19.673	60.150,52
22/7/2022	4132,5000	2,58%	4038,0700	4141,3100	4035,2800	37.104	122.867,51
21/7/2022	4028,6300	-0,17%	4039,5100	4064,3300	4022,0100	29.742	119.168,80
20/7/2022	4035,5000	0,48%	4017,8300	4041,0300	4015,8400	77.379	130.222,52
19/7/2022	4016,1500	0,51%	3996,9400	4022,7300	3993,7300	31.731	59.376,74
18/7/2022	3995,7200	-0,13%	4003,8700	4011,9800	3987,1600	33.363	89.437,32
15/7/2022	4000,8000	0,27%	3992,4500	4023,2600	3992,4500	26.231	60.373,18
14/7/2022	3990,2200	-0,47%	4012,5800	4016,4100	3928,8800	38.283	101.209,97
13/7/2022	4009,2400	-0,22%	4021,5400	4026,0400	3989,2800	49.270	137.903,36
12/7/2022	4018,2000	0,21%	4014,7200	4033,5200	3993,3000	66.097	145.751,27
11/7/2022	4009,8900	-1,15%	4058,7500	4066,3900	4007,6600	90.138	197.012,95
08/7/2022	4056,7400	0,78%	4034,3500	4058,3600	4034,3500	197.808	217.869,65
07/7/2022	4025,1899	0,45%	4008,8501	4028,3601	4003,0400	82.436	152.615,43
06/7/2022	4007,2900	0,40%	3994,2900	4030,4600	3978,6400	83.615	177.872,62
05/7/2022	3991,2200	-1,57%	4059,1000	4087,8000	3970,7000	162.910	372.937,23
04/7/2022	4054,9000	-0,56%	4081,8700	4081,8700	4037,4100	112.516	304.333,20
01/7/2022	4077,5800	0,89%	4043,8900	4077,5800	4024,4600	205.777	581.064,09
30/6/2022	4041,4400	1,03%	4002,5000	4048,1500	4001,8400	135.116	394.930,83
29/6/2022	4000,2900	0,22%	3992,4600	4021,8100	3974,3600	38.016	98.698,82
28/6/2022	3991,3400	-0,53%	4015,1500	4027,4200	3977,0200	69.925	154.655,57
27/6/2022	4012,7500	0,10%	4013,0600	4035,9200	3994,0100	72.125	192.678,03
24/6/2022	4008,8700	0,28%	4003,4500	4024,9800	3999,3200	75.824	209.711,38
23/6/2022	3997,5600	0,48%	3980,1500	4004,6500	3958,4900	64.024	185.252,83
22/6/2022	3978,5000	-0,48%	3990,4000	3995,2700	3953,5200	63.142	146.243,51
21/6/2022	3997,6100	0,73%	3969,7000	4011,1900	3952,0400	76.652	142.302,70
20/6/2022	3968,4700	0,37%	3948,2400	3984,8201	3948,2400	64.377	213.598,37
17/6/2022	3953,9300	0,38%	3920,2500	3968,1800	3920,2500	233.850	938.499,33
16/6/2022	3938,7800	-4,42%	4102,2400	4104,1600	3935,2400	330.635	1.224.211,02
15/6/2022	4120,7600	0,83%	4090,3300	4127,5100	4027,8700	156.255	636.031,69
14/6/2022	4086,7400	-5,32%	4312,3200	4312,3200	4061,6400	352.817	1.072.899,47
10/6/2022	4316,2100	-2,06%	4413,0100	4413,0100	4274,5800	190.674	690.835,27
09/6/2022	4406,8400	-1,14%	4458,0700	4484,7800	4401,3900	132.667	434.217,07
08/6/2022	4457,6802	-0,35%	4473,1201	4480,3901	4427,9502	90.305	271.010,81
07/6/2022	4473,5000	-1,87%	4555,3300	4559,0500	4466,1000	92.992	345.742,81
06/6/2022	4558,8800	0,50%	4537,2400	4600,5600	4529,3400	187.663	663.352,51
03/6/2022	4536,0000	0,75%	4526,8500	4598,7800	4514,9100	122.785	438.506,65
02/6/2022	4502,1500	0,00%	4503,2400	4526,4000	4486,6600	145.845	426.317,79
01/6/2022	4502,1200	0,01%	4507,8400	4520,9000	4481,1500	110.315	366.059,37
31/5/2022	4501,6700	0,22%	4492,4100	4578,8900	4486,9800	76.609	293.526,36
30/5/2022	4491,7100	0,06%	4495,0500	4504,3600	4474,5000	59.163	137.612,75
27/5/2022	4489,0400	0,88%	4454,9302	4489,0400	4442,0000	75.037	249.425,19
26/5/2022	4449,9200	0,66%	4418,2400	4465,2100	4418,2400	134.247	594.269,47
25/5/2022	4420,5800	0,02%	4418,0600	4464,7100	4408,8300	66.137	250.746,64
24/5/2022	4419,7800	-0,04%	4424,1300	4439,9100	4379,7700	63.119	231.770,66
23/5/2022	4421,6400	-0,56%	4445,9000	4458,4000	4391,3900	42.101	165.644,79
20/5/2022	4446,6001	-0,12%	4453,2700	4457,6201	4429,7998	105.084	430.829,65
19/5/2022	4451,9200	-1,27%	4478,3200	4486,7100	4375,2800	164.502	462.830,49
18/5/2022	4509,1200	0,45%	4499,0600	4520,5800	4476,2400	144.893	519.362,74
17/5/2022	4488,7800	0,47%	4470,6600	4504,6900	4470,6600	83.593	368.529,92
16/5/2022	4467,5700	1,12%	4419,5100	4467,5700	4414,8700	52.282	234.160,43
13/5/2022	4418,0200	-0,30%	4434,2400	4478,4500	4398,4700	154.613	831.710,71
12/5/2022	4431,2500	-2,08%	4524,0098	4524,0098	4414,5601	91.934	443.247,56
11/5/2022	4525,5100	0,47%	4503,0900	4558,8000	4498,0400	150.635	650.381,62
10/5/2022	4504,2100	-0,87%	4541,4600	4584,2300	4453,4900	183.696	811.239,02
09/5/2022	4543,7100	-1,37%	4603,3398	4612,3398	4510,7700	167.755	785.239,70
06/5/2022	4606,9600	-1,54%	4644,6200	4644,6200	4558,7300	239.876	1.005.727,37
05/5/2022	4678,9800	-2,32%	4807,1499	4838,7598	4669,5698	270.363	923.196,39
04/5/2022	4789,9800	0,03%	4796,9200	4816,0300	4774,2700	113.596	468.026,98
03/5/2022	4788,6500	-2,15%	4888,9700	4893,1600	4711,9600	193.394	930.755,44
29/4/2022	4893,9700	-0,79%	4933,9500	4980,5200	4879,6200	129.706	710.780,39
28/4/2022	4932,8300	1,35%	4868,0200	4982,8200	4868,0200	300.061	1.527.840,92
27/4/2022	4867,2700	-3,05%	5009,3200	5010,7300	4842,8100	151.424	615.796,53
26/4/2022	5020,1700	-1,19%	5067,2200	5067,2200	5018,0200	109.225	564.508,85
21/4/2022	5080,7000	-0,01%	5097,6000	5109,6200	5056,6000	223.920	1.030.044,18
20/4/2022	5081,1600	0,11%	5073,8900	5100,8000	5040,7700	121.586	651.612,80
19/4/2022	5075,8300	1,68%	4995,0600	5087,1400	4995,0600	227.286	1.084.317,55
14/4/2022	4992,0000	-0,12%	5012,4200	5029,6300	4936,4500	110.064	440.566,42
13/4/2022	4998,2400	1,22%	4954,0300	5003,6800	4947,8700	97.814	488.463,67
12/4/2022	4938,2200	-0,17%	4960,7500	4980,5000	4923,1700	132.087	604.531,69
11/4/2022	4946,8700	-0,44%	4938,3700	4984,2600	4919,9100	92.644	509.824,81
08/4/2022	4968,9800	0,77%	4931,1500	4997,3500	4931,1500	174.370	887.442,50
07/4/2022	4930,7700	0,60%	4902,4199	4931,8101	4876,5000	143.936	604.871,97
06/4/2022	4901,5100	-0,41%	4930,8100	5003,3400	4880,3500	291.873	1.457.435,79
05/4/2022	4921,7000	0,81%	4881,4500	4921,7000	4860,5700	133.002	597.837,94
04/4/2022	4882,3600	-0,29%	4894,3900	4903,9100	4830,7500	161.321	773.088,21
01/4/2022	4896,7900	2,42%	4793,1500	4906,0100	4788,6300	273.343	991.458,63
31/3/2022	4780,9000	1,73%	4714,5100	4849,9800	4711,4500	218.235	958.143,21
30/3/2022	4699,5800	-0,15%	4713,8800	4748,4000	4653,6700	171.449	610.495,09
29/3/2022	4706,6600	2,40%	4609,0700	4707,3500	4593,3400	285.858	893.871,63
28/3/2022	4596,2202	0,81%	4574,4902	4611,2798	4571,6001	204.110	643.519,95
24/3/2022	4559,1800	-0,05%	4559,7900	4588,3600	4523,9700	84.242	377.345,29
23/3/2022	4561,4600	-0,47%	4586,1899	4621,3198	4556,3398	173.422	820.750,22
22/3/2022	4583,1300	0,78%	4556,9800	4599,2900	4556,8400	98.987	383.374,75
21/3/2022	4547,8000	-0,44%	4597,5200	4620,9100	4547,8000	133.099	493.819,00
18/3/2022	4568,0300	0,90%	4518,2000	4577,2700	4518,2000	100.445	361.962,19
17/3/2022	4527,3800	-0,41%	4558,5400	4568,5800	4507,3200	167.403	634.556,02
16/3/2022	4545,9902	2,08%	4453,1299	4557,4102	4453,1299	151.809	566.938,73
15/3/2022	4453,3200	0,17%	4441,6700	4478,1200	4409,7300	96.252	283.044,63
14/3/2022	4445,6000	1,27%	4413,5500	4472,9400	4406,2100	121.018	351.309,24
11/3/2022	4389,7100	1,90%	4319,9900	4408,9100	4319,9900	113.909	361.625,91
10/3/2022	4307,7400	-1,54%	4378,2800	4410,9800	4303,2600	99.929	350.774,21
09/3/2022	4375,2200	2,06%	4282,3600	4375,2200	4282,3600	182.296	741.028,80
08/3/2022	4286,9500	-1,97%	4359,9100	4360,6100	4269,1700	223.609	677.302,60
04/3/2022	4372,9300	-3,59%	4520,3500	4520,3500	4363,7900	181.542	663.319,32
03/3/2022	4535,6500	1,35%	4490,4900	4553,5500	4478,3000	176.400	525.341,84
02/3/2022	4475,1900	-1,48%	4545,6800	4545,6800	4443,4600	278.854	873.515,99
01/3/2022	4542,4100	0,04%	4544,1100	4564,6200	4503,9100	202.731	737.111,94
28/2/2022	4540,6000	-2,19%	4633,7600	4633,7600	4514,2200	312.932	1.313.235,35
25/2/2022	4642,1200	3,96%	4470,4600	4663,8900	4470,4600	209.508	712.543,81
24/2/2022	4465,2300	-5,58%	4707,6100	4707,6100	4422,3200	475.581	1.708.539,57
23/2/2022	4729,0400	-0,27%	4738,2500	4775,8000	4720,7000	111.724	482.470,44
22/2/2022	4741,8600	-1,02%	4776,7100	4776,7100	4704,6600	208.083	783.084,34
21/2/2022	4790,5400	-0,81%	4830,7400	4865,2800	4780,9600	169.858	481.886,04
18/2/2022	4829,4600	-0,46%	4849,5700	4885,1600	4829,4600	99.400	427.307,95
17/2/2022	4851,6300	-0,04%	4866,6400	4890,2500	4833,5300	100.397	447.642,40
16/2/2022	4853,3600	1,43%	4802,1900	4864,8700	4802,1900	264.252	1.095.036,16
15/2/2022	4784,8300	1,52%	4707,2500	4798,0800	4703,5700	189.052	781.633,79
14/2/2022	4713,3700	-2,41%	4813,9500	4813,9500	4652,1100	246.003	919.905,02
11/2/2022	4829,8000	1,00%	4797,4500	4829,8000	4783,7900	187.699	801.286,34
10/2/2022	4782,1500	0,51%	4764,1300	4786,1200	4752,2800	175.656	607.149,20
09/2/2022	4758,0000	0,05%	4745,0700	4792,8300	4745,0700	204.590	587.210,33
08/2/2022	4755,6400	-0,19%	4756,3500	4771,6700	4735,3500	171.157	619.840,55
07/2/2022	4764,5700	-0,71%	4797,6100	4809,2800	4757,5200	82.451	310.492,25
04/2/2022	4798,6200	-0,22%	4806,6100	4811,9100	4777,6600	163.038	659.305,84
03/2/2022	4809,0900	-0,63%	4837,2900	4837,2900	4792,7700	149.112	400.843,33
02/2/2022	4839,7200	-0,41%	4866,9600	4883,1600	4830,7900	106.179	373.571,86
01/2/2022	4859,5400	0,69%	4829,4500	4859,5400	4807,7600	144.015	610.794,88
31/1/2022	4826,3900	1,13%	4774,4800	4833,1400	4774,4800	183.238	855.356,97
28/1/2022	4772,3700	0,31%	4765,6100	4790,0500	4734,0700	197.191	766.655,33
27/1/2022	4757,6900	0,32%	4737,8400	4760,1400	4722,6600	135.941	441.085,34
26/1/2022	4742,3200	1,36%	4684,6600	4762,6600	4684,6600	306.529	1.008.923,49
25/1/2022	4678,6100	1,25%	4623,8300	4678,6100	4623,8300	161.230	534.468,63
24/1/2022	4620,9100	-2,14%	4722,0100	4779,3500	4615,0600	192.512	673.525,26
21/1/2022	4722,0100	-0,88%	4763,2600	4763,2600	4640,6100	219.030	713.762,45
20/1/2022	4763,7800	0,26%	4760,6500	4791,3100	4737,9300	343.562	1.108.932,09
19/1/2022	4751,4700	0,77%	4699,7300	4757,5500	4691,9400	498.962	1.510.372,29
18/1/2022	4715,3000	-1,92%	4799,5200	4800,7200	4694,5000	831.655	2.818.963,82
17/1/2022	4807,3800	-0,46%	4812,5500	4966,1400	4804,2100	494.285	1.407.345,36
14/1/2022	4829,8200	-0,68%	4858,4300	4873,2400	4775,0000	595.393	2.614.750,97
13/1/2022	4862,9200	1,06%	4813,2000	4862,9200	4796,9100	454.288	1.512.471,33
12/1/2022	4811,8400	0,01%	4817,3200	4826,2700	4776,0700	392.531	1.260.081,32
11/1/2022	4811,2000	-0,08%	4823,3400	4826,7900	4785,8600	387.809	1.058.494,81
10/1/2022	4815,1600	0,49%	4784,1400	4823,2700	4784,1400	498.153	1.544.481,56
07/1/2022	4791,5800	0,11%	4784,2200	4810,3600	4749,6500	204.389	743.618,10
05/1/2022	4786,3400	0,61%	4757,9100	4786,3400	4744,3700	205.516	612.512,79
04/1/2022	4757,1600	0,26%	4744,0900	4778,0200	4734,6300	220.695	671.109,44
03/1/2022	4744,8400	1,64%	4675,4300	4744,8400	4674,8700	186.806	524.014,67
31/12/2021	4668,4700	-0,42%	4694,1500	4694,1500	4624,9900	54.443	237.644,69
30/12/2021	4688,0300	0,30%	4668,5600	4688,0300	4649,4500	134.701	333.618,71
29/12/2021	4674,2100	0,50%	4655,3300	4674,8100	4641,3100	106.545	340.159,57
28/12/2021	4650,8800	0,84%	4611,7000	4655,1900	4598,7100	655.592	1.295.264,97
27/12/2021	4612,2600	-0,23%	4602,2300	4631,3100	4586,7200	85.249	300.704,56
23/12/2021	4622,9100	0,49%	4604,0500	4623,8200	4592,3200	89.125	271.058,16
22/12/2021	4600,4800	-0,03%	4594,6200	4610,9200	4547,7200	55.010	187.442,89
21/12/2021	4601,9500	-0,24%	4610,8000	4622,4700	4582,3800	397.827	1.826.811,98
20/12/2021	4612,8600	-0,10%	4611,1100	4612,8600	4537,9800	201.500	867.977,26
17/12/2021	4617,4200	-0,17%	4624,5800	4629,2400	4601,9100	129.598	494.452,66
16/12/2021	4625,0900	0,04%	4641,9800	4673,9300	4604,8600	809.216	4.014.172,50
15/12/2021	4623,4100	0,17%	4614,7400	4636,2000	4603,2300	169.266	797.199,77
14/12/2021	4615,6800	-0,19%	4617,1900	4630,3200	4570,0200	212.272	821.400,59
13/12/2021	4624,2900	-0,27%	4633,9700	4685,7600	4608,4300	165.172	617.183,98
10/12/2021	4636,7800	-0,79%	4669,2200	4669,2200	4614,6000	117.961	516.055,45
09/12/2021	4673,9100	-0,40%	4690,7200	4716,6600	4648,7400	137.020	513.971,97
08/12/2021	4692,6000	-0,17%	4705,3000	4707,5200	4674,3700	142.214	574.801,56
07/12/2021	4700,7600	0,90%	4661,0500	4703,9400	4653,9500	189.842	745.707,84
06/12/2021	4659,0300	-1,18%	4699,7300	4735,2200	4642,8800	173.566	858.656,16
03/12/2021	4714,6400	-0,36%	4732,8400	4754,6900	4711,8300	171.868	621.408,15
02/12/2021	4731,8800	0,88%	4689,3900	4733,3800	4654,5000	236.835	1.002.988,89
01/12/2021	4690,7400	1,86%	4619,9400	4690,7400	4609,7300	234.772	862.864,16
30/11/2021	4604,8800	0,38%	4583,8900	4604,8800	4521,9800	170.358	691.570,85
29/11/2021	4587,5300	1,63%	4517,4000	4589,4400	4517,4000	207.662	745.856,88
26/11/2021	4513,7700	-3,19%	4652,2000	4652,2000	4501,2200	293.641	1.020.084,02
25/11/2021	4662,6400	1,75%	4583,5900	4670,0200	4583,5900	149.812	518.595,43
24/11/2021	4582,4000	0,14%	4579,0200	4622,8900	4558,5700	246.091	838.293,44
23/11/2021	4576,2100	-1,88%	4664,9400	4704,3600	4529,0900	227.221	740.115,63
22/11/2021	4663,6700	-0,78%	4708,1300	4733,1500	4634,6100	138.045	667.454,34
19/11/2021	4700,4000	-0,68%	4730,4500	4743,5600	4681,6900	207.749	730.154,05
18/11/2021	4732,6200	-0,16%	4741,6500	4741,6500	4685,7300	127.989	517.837,14
17/11/2021	4740,1400	1,10%	4691,3100	4740,1400	4672,2100	172.321	655.374,00
16/11/2021	4688,4900	1,42%	4628,1500	4691,7800	4618,3700	134.362	642.788,08
15/11/2021	4622,8300	0,43%	4605,5100	4630,9700	4588,5900	68.771	294.971,57
12/11/2021	4603,1300	-1,86%	4687,9400	4701,7800	4598,0600	75.260	421.514,82
11/11/2021	4690,5500	0,86%	4647,6300	4702,9100	4604,0500	88.823	522.133,35
10/11/2021	4650,5000	0,06%	4653,9400	4656,8300	4595,7700	188.176	686.005,74
09/11/2021	4647,5300	-0,18%	4654,8100	4671,7600	4617,0300	133.538	610.783,28
08/11/2021	4655,8100	1,01%	4604,8700	4660,1400	4583,3600	222.608	1.216.609,92
05/11/2021	4609,3000	0,48%	4587,9600	4613,4700	4563,7400	212.369	562.911,58
04/11/2021	4587,2300	0,67%	4558,6700	4595,2400	4521,8900	199.769	1.014.996,83
03/11/2021	4556,6000	0,07%	4557,6900	4597,0400	4545,2700	132.892	534.364,28
02/11/2021	4553,2500	0,78%	4515,5700	4557,6100	4515,5700	115.807	410.417,59
01/11/2021	4517,9500	1,32%	4451,3800	4521,4500	4448,4800	144.655	527.285,73
29/10/2021	4459,0000	-0,92%	4505,6499	4529,8301	4409,0200	183.861	646.253,45
27/10/2021	4500,2300	-0,06%	4505,1800	4526,6600	4488,6300	204.549	985.630,26
26/10/2021	4503,0000	0,87%	4471,3400	4514,2100	4471,3400	184.349	994.977,59
25/10/2021	4464,1900	1,40%	4406,4700	4464,1900	4401,3400	31.179	200.747,63
22/10/2021	4402,4902	0,06%	4397,5098	4436,7598	4397,5098	125.502	487.372,38
21/10/2021	4399,6900	-0,23%	4406,8700	4415,4600	4378,8500	177.440	533.372,43
20/10/2021	4409,8200	1,16%	4357,5700	4411,3600	4357,5700	308.686	738.400,16
19/10/2021	4359,0800	0,00%	4358,9800	4364,3300	4323,4800	109.851	307.291,65
18/10/2021	4358,8900	0,30%	4344,9300	4382,2100	4335,0900	122.736	624.926,30
15/10/2021	4345,6600	0,57%	4320,2200	4355,2000	4316,8500	95.790	439.593,27
14/10/2021	4320,9600	-0,64%	4353,0900	4371,2000	4320,9600	82.597	301.568,36
13/10/2021	4348,7400	0,66%	4319,1300	4353,3400	4270,7800	57.244	423.025,21
12/10/2021	4320,3300	-0,77%	4353,1300	4353,1300	4301,5200	47.636	260.783,57
11/10/2021	4354,0400	-0,53%	4364,0300	4368,8600	4308,9300	71.538	609.086,18
08/10/2021	4377,3500	-0,02%	4377,0600	4399,4400	4358,6700	83.915	296.999,45
07/10/2021	4378,4300	0,72%	4331,4100	4378,4300	4331,4100	154.268	917.056,74
06/10/2021	4346,9400	-0,91%	4385,5800	4395,0300	4340,3400	85.129	403.310,21
05/10/2021	4386,7200	0,67%	4364,2500	4388,3300	4356,9900	136.815	1.033.829,85
04/10/2021	4357,5900	1,00%	4318,2600	4381,0700	4312,8100	272.900	2.749.898,90
01/10/2021	4314,4600	-0,01%	4294,4900	4334,4700	4287,1800	143.953	602.827,60
30/9/2021	4314,7900	0,63%	4301,2800	4326,9000	4279,5200	146.233	620.447,09
29/9/2021	4287,9700	-0,69%	4315,1900	4315,1900	4211,9800	211.602	1.106.564,78
28/9/2021	4317,7100	-1,12%	4372,6700	4374,1000	4306,2700	120.649	567.081,66
27/9/2021	4366,7900	0,33%	4361,3900	4418,3300	4361,3900	145.350	831.899,48
24/9/2021	4352,4500	0,61%	4345,4100	4370,9500	4297,1000	173.198	913.179,77
23/9/2021	4326,2000	0,16%	4323,1000	4426,3300	4314,0600	228.906	1.090.116,75
22/9/2021	4319,2600	2,35%	4228,1400	4328,7700	4228,1400	217.814	1.174.342,62
21/9/2021	4219,9600	-0,55%	4242,3600	4243,6400	4190,7300	214.816	1.814.466,81
20/9/2021	4243,0900	-1,35%	4289,3800	4289,3800	4161,4600	212.010	658.490,79
17/9/2021	4300,9600	0,64%	4277,8300	4314,1200	4222,9600	149.140	445.797,09
16/9/2021	4273,4700	0,38%	4258,3100	4282,2800	4250,8700	106.623	472.987,11
15/9/2021	4257,3400	0,49%	4238,2600	4262,4100	4218,8800	173.511	938.114,05
14/9/2021	4236,3900	0,94%	4189,5000	4236,3900	4183,3600	129.975	652.116,22
13/9/2021	4196,8600	0,02%	4222,1000	4252,8300	4163,7600	165.794	703.022,86
10/9/2021	4195,9900	-0,82%	4260,3900	4276,1600	4192,7300	184.399	944.152,83
09/9/2021	4230,8500	-0,49%	4253,5000	4330,6500	4204,5800	236.675	682.866,49
08/9/2021	4251,5200	-0,17%	4257,8500	4265,3400	4198,5800	207.934	505.656,40
07/9/2021	4258,8600	-0,05%	4262,0500	4279,3300	4251,1500	248.761	490.987,58
06/9/2021	4261,0700	-0,28%	4268,4400	4288,8800	4240,0200	150.410	425.809,48
03/9/2021	4272,8800	0,03%	4274,8000	4284,5200	4252,9000	100.090	315.417,34
02/9/2021	4271,4300	-0,43%	4289,5200	4301,2300	4255,1500	148.094	491.567,40
01/9/2021	4290,0000	-0,20%	4302,9900	4310,1000	4260,0500	180.177	623.366,61
31/8/2021	4298,5900	-1,08%	4346,2300	4351,0200	4286,3200	170.359	530.731,86
30/8/2021	4345,7200	1,00%	4310,3200	4345,7200	4307,5600	298.329	1.156.042,48
27/8/2021	4302,5400	0,07%	4300,5400	4326,4900	4277,5400	241.328	619.083,20
26/8/2021	4299,5100	1,26%	4259,3000	4346,0700	4252,1300	455.525	1.369.611,33
25/8/2021	4246,0400	2,11%	4176,2600	4272,1700	4174,8200	504.686	1.170.037,88
24/8/2021	4158,4500	-0,31%	4184,0900	4221,8300	4157,1900	502.551	1.098.545,00
23/8/2021	4171,2400	1,76%	4103,7300	4173,4800	4103,7300	630.024	1.490.417,72
20/8/2021	4098,9600	2,63%	4020,1600	4098,9600	4001,4900	110.976	463.490,69
19/8/2021	3994,0600	-2,51%	4083,6300	4083,6300	3948,4800	187.964	769.410,63
18/8/2021	4096,9800	0,23%	4091,9500	4097,2500	4066,7100	178.573	512.908,66
17/8/2021	4087,5100	0,44%	4071,8600	4088,1600	4050,7300	106.129	255.527,68
16/8/2021	4069,6400	0,12%	4066,8300	4076,7700	4036,8900	190.821	390.885,85
13/8/2021	4064,6100	0,45%	4049,1700	4077,5900	4047,9500	263.823	534.293,87
12/8/2021	4046,2700	-0,10%	4050,7500	4069,6800	4030,0900	156.526	354.276,77
11/8/2021	4050,2500	-0,11%	4060,6800	4097,6500	4018,8000	216.019	714.272,57
10/8/2021	4054,7000	0,31%	4031,9100	4080,8400	4030,9100	206.973	735.859,20
09/8/2021	4042,0000	0,40%	4024,8300	4079,1900	4022,9800	211.658	1.085.220,62
06/8/2021	4025,7400	-0,07%	4028,8600	4037,8100	3988,5600	138.344	861.781,14
05/8/2021	4028,3800	1,84%	3954,5300	4028,3800	3933,7300	273.780	1.517.283,45
04/8/2021	3955,5300	1,59%	3895,2900	3980,7100	3895,2900	117.582	450.990,06
03/8/2021	3893,7600	0,12%	3891,5000	3929,6700	3874,0700	101.430	288.994,30
02/8/2021	3889,2800	-0,18%	3898,5700	3914,0200	3869,3900	145.109	463.123,37
30/7/2021	3896,2200	-0,63%	3930,8900	3948,3200	3857,8600	67.840	297.896,82
29/7/2021	3920,8100	0,39%	3903,3700	3921,1500	3860,2200	284.583	1.206.289,49
28/7/2021	3905,4800	-1,03%	3948,9600	3950,9700	3869,0300	222.838	1.079.371,52
27/7/2021	3946,2000	0,00%	3908,3700	3957,6300	3887,7400	171.657	586.386,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%