Συνεχης ενημερωση

ΕΛΛΗΝΙΚΗ ΤΡΑΠΕΖΑ ΔΗΜΟΣΙΑ ΕΤΑΙΡΕΙΑ ΛΤΔ (ΕΛΗΤ)

4,8100 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/12/2016	0,7340	0,69%	0,7290	0,7590	0,7290	10.823	7.913,74
09/12/2016	0,7290	-8,76%	0,7720	0,7800	0,7210	6.161	4.658,66
08/12/2016	0,7990	-1,72%	0,8200	0,8200	0,7810	2.374	1.897,67
07/12/2016	0,8130	1,50%	0,8020	0,8390	0,7800	36.765	29.737,62
06/12/2016	0,8010	6,23%	0,7540	0,8030	0,7300	54.094	42.692,03
05/12/2016	0,7540	3,29%	0,7210	0,7700	0,7050	7.547	5.378,99
02/12/2016	0,7300	-4,58%	0,7600	0,7600	0,7210	16.848	12.361,35
01/12/2016	0,7650	-2,30%	0,7700	0,7810	0,7600	31.883	24.509,99
30/11/2016	0,7830	-0,89%	0,7700	0,8000	0,7690	70.482	55.189,23
29/11/2016	0,7900	1,15%	0,7810	0,7900	0,7810	2.308	1.811,88
28/11/2016	0,7810	-2,38%	0,8100	0,8100	0,7810	3.170	2.507,55
25/11/2016	0,8000	1,27%	0,7900	0,8000	0,7900	743	587,07
24/11/2016	0,7900	-2,47%	0,8000	0,8000	0,7900	2.597	2.064,13
23/11/2016	0,8100	1,38%	0,8170	0,8170	0,8100	520	421,34
22/11/2016	0,7990	-0,12%	0,8000	0,8100	0,7990	8.305	6.648,00
21/11/2016	0,8000	-2,32%	0,8190	0,8190	0,8000	13.079	10.557,65
18/11/2016	0,8190	0,86%	0,8000	0,8200	0,7910	26.740	21.573,00
17/11/2016	0,8120	1,50%	0,8000	0,8140	0,8000	27.419	22.223,19
16/11/2016	0,8000	1,14%	0,7770	0,8100	0,7770	25.239	20.275,15
15/11/2016	0,7910	-3,54%	0,8000	0,8190	0,7740	5.195	4.141,67
14/11/2016	0,8200	2,12%	0,8190	0,8290	0,8190	12.880	10.561,62
11/11/2016	0,8030	-0,74%	0,8200	0,8220	0,8000	34.920	28.064,24
10/11/2016	0,8090	-1,70%	0,8200	0,8250	0,8060	8.271	6.756,43
09/11/2016	0,8230	0,37%	0,8200	0,8250	0,8200	7.585	6.224,70
08/11/2016	0,8200	-3,30%	0,8200	0,8400	0,8200	19.201	15.776,82
07/11/2016	0,8480	3,41%	0,8200	0,8480	0,8200	3.488	2.887,82
04/11/2016	0,8200	2,63%	0,7900	0,8200	0,7810	72.488	58.357,79
03/11/2016	0,7990	-1,36%	0,7990	0,8230	0,7870	17.045	13.633,31
02/11/2016	0,8100	-1,22%	0,8100	0,8290	0,8100	1.570	1.278,73
01/11/2016	0,8200	1,11%	0,8350	0,8370	0,8150	30.160	24.734,68
31/10/2016	0,8110	-0,37%	0,8350	0,8350	0,7960	7.240	5.817,14
27/10/2016	0,8140	0,25%	0,8200	0,8200	0,8040	3.393	2.753,46
26/10/2016	0,8120	0,74%	0,8300	0,8300	0,8120	434	359,61
25/10/2016	0,8060	0,12%	0,8150	0,8150	0,8050	2.807	2.272,04
24/10/2016	0,8050	-4,17%	0,8300	0,8300	0,7980	8.152	6.603,58
21/10/2016	0,8400	1,20%	0,8400	0,8400	0,8400	1.620	1.360,80
20/10/2016	0,8300	-2,92%	0,8400	0,8500	0,8250	4.770	3.986,47
19/10/2016	0,8550	0,00%	0,8530	0,8550	0,8530	2.000	1.708,40
18/10/2016	0,8550	0,23%	0,8540	0,8550	0,8530	2.880	2.461,43
17/10/2016	0,8530	0,00%	0,8530	0,8530	0,8530	300	255,90
14/10/2016	0,8530	1,55%	0,8300	0,8530	0,8300	6.493	5.476,63
13/10/2016	0,8400	-0,59%	0,8450	0,8540	0,8400	4.453	3.757,98
12/10/2016	0,8450	0,60%	0,8410	0,8500	0,8400	38.604	32.469,75
11/10/2016	0,8400	1,20%	0,8300	0,8500	0,8300	15.721	13.215,77
10/10/2016	0,8300	-0,84%	0,8330	0,8370	0,8300	17.436	14.477,77
07/10/2016	0,8370	3,33%	0,8370	0,8370	0,8370	40	33,48
06/10/2016	0,8100	-1,22%	0,8230	0,8230	0,8010	8.354	6.749,29
05/10/2016	0,8200	-0,61%	0,8250	0,8390	0,8200	770	645,27
04/10/2016	0,8250	-2,83%	0,8400	0,8480	0,8210	8.564	7.090,29
03/10/2016	0,8490	1,31%	0,8470	0,8590	0,8470	1.554	1.321,97
30/9/2016	0,8380	-0,12%	0,8200	0,8390	0,8200	3.360	2.761,89
29/9/2016	0,8390	1,08%	0,8200	0,8390	0,8130	8.100	6.692,25
28/9/2016	0,8300	1,22%	0,8300	0,8400	0,8250	4.440	3.699,97
27/9/2016	0,8200	-2,38%	0,8490	0,8490	0,8190	16.065	13.226,04
26/9/2016	0,8400	-0,94%	0,8400	0,8490	0,8300	5.612	4.725,49
23/9/2016	0,8480	0,83%	0,8600	0,8650	0,8400	38.496	33.014,75
22/9/2016	0,8410	0,72%	0,8400	0,8500	0,8400	1.493	1.256,07
21/9/2016	0,8350	-2,22%	0,8400	0,8590	0,8330	14.846	12.427,14
20/9/2016	0,8540	-1,04%	0,8630	0,8800	0,8500	32.534	27.781,66
19/9/2016	0,8630	-4,11%	0,8800	0,8800	0,8600	6.340	5.486,30
16/9/2016	0,9000	0,00%	0,9000	0,9150	0,8510	5.725	4.992,63
15/9/2016	0,9000	-1,85%	0,9000	0,9000	0,9000	950	855,00
14/9/2016	0,9170	1,89%	0,8740	0,9220	0,8620	6.433	5.591,76
13/9/2016	0,9000	0,00%	0,8800	0,9220	0,8730	1.202	1.056,70
12/9/2016	0,9000	0,00%	0,9000	0,9000	0,9000		,00
09/9/2016	0,9000	2,16%	0,8800	0,9000	0,8800	5.050	4.445,00
08/9/2016	0,8810	-2,44%	0,9010	0,9100	0,8800	14.900	13.374,45
07/9/2016	0,9030	0,33%	0,9000	0,9280	0,9000	3.984	3.610,76
06/9/2016	0,9000	-1,75%	0,9010	0,9100	0,9000	8.595	7.748,40
05/9/2016	0,9160	-0,43%	0,9200	0,9300	0,9100	38.143	35.723,25
02/9/2016	0,9200	-0,76%	0,9200	0,9200	0,9200	1.350	1.242,00
01/9/2016	0,9270	-0,32%	0,9300	0,9400	0,9110	12.406	11.548,37
31/8/2016	0,9300	-0,53%	0,9020	0,9350	0,9000	10.118	9.142,28
30/8/2016	0,9350	-0,53%	0,9210	0,9350	0,9150	590	543,65
29/8/2016	0,9400	2,17%	0,9400	0,9400	0,9400	600	564,00
26/8/2016	0,9200	-0,54%	0,9200	0,9200	0,9200	100	92,00
25/8/2016	0,9250	0,00%	0,9250	0,9250	0,9250		,00
24/8/2016	0,9250	0,00%	0,9250	0,9250	0,9150	1.149	1.061,61
23/8/2016	0,9250	0,00%	0,9250	0,9250	0,9250	73	67,53
22/8/2016	0,9250	0,00%	0,9250	0,9250	0,9250		,00
19/8/2016	0,9250	-2,32%	0,9300	0,9400	0,9150	3.500	3.265,80
18/8/2016	0,9470	0,74%	0,9400	0,9470	0,9400	400	377,44
17/8/2016	0,9400	1,08%	0,9370	0,9400	0,9370	505	474,10
16/8/2016	0,9300	0,00%	0,9300	0,9400	0,9300	1.502	1.404,36
12/8/2016	0,9300	0,00%	0,9300	0,9300	0,9300		,00
11/8/2016	0,9300	0,00%	0,9300	0,9300	0,9300	28	26,04
10/8/2016	0,9300	0,00%	0,9300	0,9300	0,9300		,00
09/8/2016	0,9300	-2,11%	0,9300	0,9300	0,9300	35	32,55
08/8/2016	0,9500	0,00%	0,9500	0,9500	0,9500		,00
05/8/2016	0,9500	3,26%	0,9160	0,9500	0,9150	3.088	2.829,45
04/8/2016	0,9200	0,55%	0,9180	0,9210	0,9180	2.112	1.941,24
03/8/2016	0,9150	-2,76%	0,9150	0,9150	0,9150	100	91,50
02/8/2016	0,9410	-3,78%	0,9780	0,9780	0,9400	1.186	1.119,58
01/8/2016	0,9780	-0,20%	0,9780	0,9780	0,9780	1.000	978,00
29/7/2016	0,9800	5,95%	0,9020	0,9800	0,8330	120.839	113.774,14
28/7/2016	0,9250	-0,43%	0,9150	0,9250	0,9150	2.510	2.321,65
27/7/2016	0,9290	0,22%	0,9200	0,9290	0,9010	6.700	6.148,46
26/7/2016	0,9270	-0,32%	0,9030	0,9270	0,9030	4.778	4.417,74
22/7/2016	0,9300	0,00%	0,9300	0,9300	0,9300	2.840	2.641,20
21/7/2016	0,9300	1,09%	0,9300	0,9300	0,9200	12.300	11.438,00
20/7/2016	0,9200	0,00%	0,9200	0,9200	0,9200		,00
19/7/2016	0,9200	0,66%	0,9010	0,9300	0,9010	4.028	3.727,73
18/7/2016	0,9140	-3,18%	0,9440	0,9440	0,9000	18.645	17.337,98
15/7/2016	0,9440	0,85%	0,9370	0,9550	0,9370	20.918	19.772,90
14/7/2016	0,9360	4,00%	0,9250	0,9440	0,9100	31.509	29.327,54
13/7/2016	0,9000	2,39%	0,8800	0,9000	0,8800	16.965	15.069,86
12/7/2016	0,8790	1,03%	0,8700	0,8950	0,8500	30.000	26.375,29
11/7/2016	0,8700	1,16%	0,8510	0,8700	0,8510	8.443	7.236,99
08/7/2016	0,8600	1,53%	0,8390	0,8600	0,8380	10.311	8.744,69
07/7/2016	0,8470	-1,40%	0,8590	0,8590	0,8430	10.760	9.162,15
06/7/2016	0,8590	-1,15%	0,8500	0,8600	0,8500	2.891	2.474,29
05/7/2016	0,8690	-0,11%	0,8420	0,8690	0,8310	6.349	5.379,84
04/7/2016	0,8700	2,35%	0,8900	0,8900	0,8400	8.658	7.347,72
01/7/2016	0,8500	1,31%	0,8310	0,8500	0,8310	2.695	2.271,85
30/6/2016	0,8390	-2,67%	0,8690	0,8690	0,8340	22.805	19.210,44
29/6/2016	0,8620	-0,12%	0,8780	0,8800	0,8610	4.654	4.058,16
28/6/2016	0,8630	5,76%	0,8300	0,8680	0,8300	16.029	13.458,91
27/6/2016	0,8160	-5,45%	0,8500	0,8500	0,8100	10.400	8.642,48
24/6/2016	0,8630	-6,70%	0,8600	0,8780	0,8330	81.605	69.008,21
23/6/2016	0,9250	0,76%	0,9190	0,9250	0,9000	15.218	13.818,86
22/6/2016	0,9180	-0,22%	0,9000	0,9180	0,9000	6.628	5.981,58
21/6/2016	0,9200	0,00%	0,9000	0,9200	0,8900	5.181	4.692,77
17/6/2016	0,9200	1,77%	0,9000	0,9300	0,8700	32.023	28.307,20
16/6/2016	0,9040	-2,48%	0,9300	0,9300	0,9010	5.680	5.186,33
15/6/2016	0,9270	-2,01%	0,9270	0,9270	0,9270	700	648,90
14/6/2016	0,9460	4,88%	0,9400	0,9550	0,9050	4.893	4.583,87
13/6/2016	0,9020	-5,45%	0,9500	0,9500	0,9000	33.620	30.785,99
10/6/2016	0,9540	-2,55%	0,9520	0,9600	0,9500	9.937	9.458,99
09/6/2016	0,9790	0,00%	0,9790	0,9790	0,9790		,00
08/6/2016	0,9790	1,77%	0,9650	0,9790	0,9650	5.132	4.984,73
07/6/2016	0,9620	-1,84%	0,9610	0,9650	0,9600	4.100	3.943,00
06/6/2016	0,9800	0,00%	0,9800	0,9900	0,9700	4.020	3.940,12
03/6/2016	0,9800	0,10%	0,9900	0,9900	0,9790	5.492	5.392,19
02/6/2016	0,9790	3,05%	0,9990	0,9990	0,9600	6.155	6.024,10
01/6/2016	0,9500	5,44%	0,9100	0,9670	0,9100	14.333	13.407,05
31/5/2016	0,9010	-4,15%	0,9330	0,9340	0,9010	80.301	73.765,13
30/5/2016	0,9400	-1,05%	0,9450	0,9600	0,9400	32.692	30.874,47
27/5/2016	0,9500	-2,06%	0,9700	0,9700	0,9500	23.423	22.392,01
26/5/2016	0,9700	-1,22%	0,9900	0,9900	0,9530	23.750	22.948,86
25/5/2016	0,9820	-1,80%	0,9900	1,0000	0,9800	31.659	31.207,41
24/5/2016	1,0000	-1,96%	1,0000	1,0200	0,9900	29.244	29.186,90
23/5/2016	1,0200	-0,97%	1,0400	1,0400	1,0100	4.091	4.200,63
20/5/2016	1,0300	0,98%	1,0200	1,0300	1,0000	15.762	16.029,26
19/5/2016	1,0200	-2,86%	1,0400	1,0400	1,0200	28.550	29.188,60
18/5/2016	1,0500	2,94%	1,0400	1,0500	1,0300	5.733	5.987,61
17/5/2016	1,0200	-2,86%	1,0500	1,0500	1,0100	4.239	4.353,36
16/5/2016	1,0500	-0,94%	1,0400	1,0500	1,0400	1.850	1.932,50
13/5/2016	1,0600	0,00%	1,0500	1,0600	1,0300	2.290	2.403,90
12/5/2016	1,0600	3,92%	1,0300	1,0600	1,0300	3.270	3.445,42
11/5/2016	1,0200	-1,92%	1,0500	1,0600	1,0000	24.297	24.771,73
10/5/2016	1,0400	-1,89%	1,0600	1,0600	1,0400	23.789	25.142,46
09/5/2016	1,0600	-2,75%	1,0600	1,0600	1,0600	1.161	1.230,66
06/5/2016	1,0900	4,81%	1,0400	1,1000	1,0300	77.270	84.817,06
05/5/2016	1,0400	-1,89%	1,0600	1,0600	1,0400	5.203	5.464,22
04/5/2016	1,0600	0,00%	1,0700	1,0700	1,0300	150.749	155.722,38
28/4/2016	1,0600	0,00%	1,0600	1,0600	1,0600		,00
27/4/2016	1,0600	1,92%	1,0600	1,0600	1,0600	5.105	5.411,30
26/4/2016	1,0400	-1,89%	1,0600	1,0600	1,0400	625	658,60
25/4/2016	1,0600	-0,93%	1,0700	1,0800	1,0600	1.142	1.217,56
22/4/2016	1,0700	2,88%	1,0500	1,0800	1,0300	4.489	4.725,58
21/4/2016	1,0400	-1,89%	1,0400	1,0600	1,0400	6.885	7.189,59
20/4/2016	1,0600	0,95%	1,0500	1,0600	1,0500	2.850	3.007,45
19/4/2016	1,0500	-2,78%	1,0700	1,0800	1,0500	77.115	81.904,01
18/4/2016	1,0800	0,00%	1,1000	1,1000	1,0800	10.005	10.907,24
15/4/2016	1,0800	-1,82%	1,1000	1,1000	1,0800	7.570	8.208,78
14/4/2016	1,1000	0,92%	1,1000	1,1000	1,0900	12.676	13.938,60
13/4/2016	1,0900	-0,91%	1,1000	1,1200	1,0900	9.600	10.579,50
12/4/2016	1,1000	-0,90%	1,1100	1,1100	1,0800	32.780	35.991,61
11/4/2016	1,1100	-3,48%	1,1400	1,1400	1,1000	30.570	33.973,01
08/4/2016	1,1500	0,88%	1,1400	1,1500	1,1300	1.225	1.394,55
07/4/2016	1,1400	-1,72%	1,1400	1,1500	1,1000	8.740	9.724,50
06/4/2016	1,1600	0,87%	1,1400	1,1600	1,1000	22.978	25.677,41
05/4/2016	1,1500	0,00%	1,1600	1,1600	1,1400	6.857	7.881,72
04/4/2016	1,1500	0,00%	1,1500	1,1600	1,1400	26.854	30.821,60
31/3/2016	1,1500	-4,17%	1,1800	1,2000	1,1500	54.191	63.233,71
30/3/2016	1,2000	0,00%	1,2000	1,2100	1,2000	15.000	18.050,00
29/3/2016	1,2000	0,00%	1,2100	1,2100	1,2000	1.120	1.350,50
24/3/2016	1,2000	0,00%	1,2100	1,2100	1,1900	360	430,20
23/3/2016	1,2000	0,00%	1,1900	1,2100	1,1800	1.194	1.422,10
22/3/2016	1,2000	-2,44%	1,1900	1,2300	1,1900	874	1.052,18
21/3/2016	1,2300	0,00%	1,2100	1,2300	1,2000	861	1.040,00
18/3/2016	1,2300	0,00%	1,2300	1,2300	1,2300		,00
17/3/2016	1,2300	0,00%	1,2300	1,2300	1,1800	11.104	13.174,90
16/3/2016	1,2300	1,65%	1,2000	1,2300	1,2000	3.142	3.851,35
15/3/2016	1,2100	-0,82%	1,2300	1,2300	1,2000	3.363	4.122,60
11/3/2016	1,2200	-0,81%	1,2000	1,2300	1,1900	11.171	13.584,19
10/3/2016	1,2300	2,50%	1,2400	1,2400	1,2100	32.530	39.452,20
09/3/2016	1,2000	-4,76%	1,2600	1,2600	1,2000	152.880	183.792,10
08/3/2016	1,2600	-0,79%	1,2500	1,2700	1,2500	36.166	45.726,22
07/3/2016	1,2700	1,60%	1,2500	1,2700	1,2500	60.441	75.815,07
04/3/2016	1,2500	0,81%	1,2400	1,2600	1,2400	18.050	22.595,50
03/3/2016	1,2400	0,00%	1,2400	1,2400	1,2400	600	744,00
02/3/2016	1,2400	0,00%	1,2500	1,2500	1,2400	5.511	6.848,75
01/3/2016	1,2400	0,00%	1,2400	1,2500	1,2300	8.240	10.199,90
29/2/2016	1,2400	2,48%	1,2300	1,2400	1,2300	11.796	14.550,10
26/2/2016	1,2100	2,54%	1,1400	1,2100	1,1400	22.111	26.411,46
25/2/2016	1,1800	1,72%	1,1700	1,1800	1,1700	3.436	4.020,42
24/2/2016	1,1600	0,87%	1,1700	1,1700	1,1300	2.030	2.310,40
23/2/2016	1,1500	1,77%	1,1500	1,1500	1,1300	4.476	5.125,58
22/2/2016	1,1300	-0,88%	1,1200	1,1600	1,0900	27.486	30.417,83
19/2/2016	1,1400	0,00%	1,1400	1,1400	1,1100	1.076	1.221,56
18/2/2016	1,1400	0,00%	1,1400	1,1400	1,1400	499	568,86
17/2/2016	1,1400	0,00%	1,1300	1,1400	1,1000	3.946	4.408,77
16/2/2016	1,1400	1,79%	1,1400	1,1500	1,1200	1.862	2.106,18
15/2/2016	1,1200	-4,27%	1,1200	1,1700	1,1200	4.232	4.830,04
12/2/2016	1,1700	-1,68%	1,1800	1,1800	1,1400	1.644	1.898,75
11/2/2016	1,1900	-1,65%	1,1700	1,2000	1,1000	11.402	12.870,24
10/2/2016	1,2100	0,83%	1,1700	1,2100	1,1700	691	835,31
09/2/2016	1,2000	-3,23%	1,1900	1,2200	1,1500	16.326	19.265,59
08/2/2016	1,2400	0,81%	1,2000	1,2500	1,1900	27.799	33.554,64
05/2/2016	1,2300	-0,81%	1,2300	1,2400	1,2100	3.100	3.784,94
04/2/2016	1,2400	-0,80%	1,2400	1,2500	1,2000	5.032	6.175,40
03/2/2016	1,2500	0,00%	1,2300	1,2500	1,2300	1.845	2.277,25
02/2/2016	1,2500	0,00%	1,2100	1,2500	1,2100	6.816	8.492,76
01/2/2016	1,2500	0,00%	1,1800	1,2500	1,1800	9.847	12.099,24
29/1/2016	1,2500	0,81%	1,2100	1,2500	1,2000	14.760	18.154,21
28/1/2016	1,2400	0,00%	1,2400	1,2400	1,2400		,00
27/1/2016	1,2400	1,64%	1,2100	1,2400	1,2100	2.150	2.630,00
26/1/2016	1,2200	2,52%	1,1800	1,2200	1,1800	21.558	25.695,77
25/1/2016	1,1900	-4,80%	1,1900	1,2200	1,1900	7.935	9.507,00
22/1/2016	1,2500	3,31%	1,2500	1,2500	1,1900	8.896	10.731,79
21/1/2016	1,2100	-3,97%	1,2600	1,2600	1,2100	20.550	25.182,12
20/1/2016	1,2600	0,80%	1,2100	1,2600	1,2100	16.395	20.149,83
19/1/2016	1,2500	2,46%	1,1900	1,2500	1,1800	7.866	9.543,03
18/1/2016	1,2200	0,00%	1,1800	1,2200	1,1800	3.776	4.502,72
15/1/2016	1,2200	0,00%	1,2200	1,2200	1,1900	886	1.073,02
14/1/2016	1,2200	-0,81%	1,2300	1,2300	1,1800	9.958	11.884,57
13/1/2016	1,2300	0,82%	1,2100	1,2300	1,2100	5.059	6.126,57
12/1/2016	1,2200	0,00%	1,2200	1,2500	1,2000	2.517	3.047,25
11/1/2016	1,2200	0,00%	1,2200	1,2500	1,1900	6.735	8.179,93
08/1/2016	1,2200	-0,81%	1,2100	1,2500	1,1800	16.132	19.328,40
07/1/2016	1,2300	-3,15%	1,2100	1,2500	1,1900	10.253	12.460,50
05/1/2016	1,2700	2,42%	1,2200	1,2700	1,2200	4.720	5.811,60
04/1/2016	1,2400	-3,13%	1,2400	1,2400	1,2300	5.358	6.603,92
31/12/2015	1,2800	0,00%	1,2800	1,2800	1,2800		,00
30/12/2015	1,2800	0,00%	1,2500	1,3000	1,2500	14.602	18.818,58
29/12/2015	1,2800	2,40%	1,2100	1,2900	1,2100	44.527	56.925,49
28/12/2015	1,2500	1,63%	1,1800	1,2600	1,1800	18.559	22.189,40
23/12/2015	1,2300	-3,15%	1,2200	1,2700	1,2100	16.437	20.197,32
22/12/2015	1,2700	6,72%	1,2000	1,2700	1,1800	14.496	17.762,98
21/12/2015	1,1900	-4,03%	1,2100	1,2200	1,1900	7.734	9.261,63
18/12/2015	1,2400	2,48%	1,2100	1,2400	1,2000	13.762	16.845,59
17/12/2015	1,2100	0,00%	1,1800	1,2200	1,1800	11.607	13.838,79
16/12/2015	1,2100	0,00%	1,2000	1,2100	1,1700	9.262	10.989,94
15/12/2015	1,2100	0,00%	1,1800	1,2100	1,1800	10.135	12.044,27
14/12/2015	1,2100	0,83%	1,1800	1,2200	1,1800	12.419	14.853,89
11/12/2015	1,2000	0,00%	1,2100	1,2200	1,1900	5.117	6.137,99
10/12/2015	1,2000	0,84%	1,1800	1,2100	1,1800	11.404	13.600,14
09/12/2015	1,1900	0,00%	1,2000	1,2100	1,1700	78.919	93.623,64
08/12/2015	1,1900	0,00%	1,1800	1,2200	1,1800	29.755	35.329,79
07/12/2015	1,1900	-2,46%	1,1800	1,2200	1,1800	70.570	84.570,17
04/12/2015	1,2200	0,83%	1,2500	1,2500	1,1700	12.632	14.989,45
03/12/2015	1,2100	0,00%	1,2200	1,2300	1,1800	18.106	21.932,52
02/12/2015	1,2100	-3,97%	1,2300	1,2500	1,2000	12.450	15.278,10
01/12/2015	1,2600	-7,35%	1,2800	1,3000	1,2500	9.438	11.980,78
30/11/2015	1,3600	9,68%	1,2200	1,3600	1,2100	174.314	234.120,40
27/11/2015	1,2400	7,83%	1,1200	1,2500	1,1200	112.472	133.654,52
26/11/2015	1,1500	2,68%	1,1400	1,1500	1,1300	8.715	9.944,15
25/11/2015	1,1200	-5,08%	1,1300	1,1500	1,1100	28.031	31.385,94
24/11/2015	1,1800	0,00%	1,1800	1,2400	1,1000	134.258	153.621,36
23/11/2015	1,1800	0,85%	1,1500	1,1900	1,1200	31.742	36.169,90
20/11/2015	1,1700	-3,31%	1,2000	1,2000	1,1100	41.421	47.692,25
19/11/2015	1,2100	-5,47%	1,2500	1,2800	1,2000	29.066	35.294,10
18/11/2015	1,2800	-0,78%	1,2900	1,2900	1,2500	10.624	13.617,32
17/11/2015	1,2900	-1,53%	1,3100	1,3100	1,2700	5.063	6.509,22
16/11/2015	1,3100	3,97%	1,2800	1,3100	1,2400	15.850	19.927,80
13/11/2015	1,2600	-3,08%	1,3000	1,3000	1,2500	28.383	36.022,60
12/11/2015	1,3000	0,00%	1,3200	1,3200	1,2700	9.960	12.860,33
11/11/2015	1,3000	-2,26%	1,3300	1,3300	1,2700	43.198	55.751,40
10/11/2015	1,3300	-3,62%	1,3700	1,3700	1,2600	24.888	32.843,27
09/11/2015	1,3800	-2,13%	1,3800	1,3900	1,3500	9.635	13.148,54
06/11/2015	1,4100	-1,40%	1,4300	1,4300	1,4000	26.717	37.749,35
05/11/2015	1,4300	0,00%	1,4200	1,4500	1,4200	7.687	11.043,69
04/11/2015	1,4300	-1,38%	1,4300	1,4300	1,4300	3.000	4.290,00
03/11/2015	1,4500	0,00%	1,4500	1,4500	1,4200	7.007	10.055,43
02/11/2015	1,4500	1,40%	1,4500	1,4500	1,4300	5.129	7.376,19
30/10/2015	1,4300	0,00%	1,4300	1,4700	1,4200	32.362	46.436,74
29/10/2015	1,4300	-0,69%	1,4400	1,4600	1,4300	3.086	4.449,00
27/10/2015	1,4400	-1,37%	1,4800	1,4800	1,4300	13.031	18.801,80
26/10/2015	1,4600	-0,68%	1,4700	1,4800	1,4600	3.216	4.740,18
23/10/2015	1,4700	-0,68%	1,4800	1,4800	1,4700	4.000	5.884,46
22/10/2015	1,4800	-1,33%	1,4800	1,4800	1,4800	1.554	2.299,92
21/10/2015	1,5000	0,00%	1,5000	1,5100	1,4900	9.853	14.786,72
20/10/2015	1,5000	0,67%	1,4800	1,5000	1,4800	21.263	31.855,53
19/10/2015	1,4900	0,00%	1,5000	1,5000	1,4900	13.324	19.966,50
16/10/2015	1,4900	-0,67%	1,4800	1,5100	1,4800	16.823	25.198,59
15/10/2015	1,5000	0,00%	1,4800	1,5100	1,4800	11.120	16.635,20
14/10/2015	1,5000	0,00%	1,4700	1,5100	1,4700	31.217	46.670,71
13/10/2015	1,5000	1,35%	1,4700	1,5000	1,4700	6.700	10.007,78
12/10/2015	1,4800	0,00%	1,5000	1,5000	1,4600	5.726	8.497,56
09/10/2015	1,4800	0,00%	1,4800	1,4800	1,4700	5.404	7.984,02
08/10/2015	1,4800	-1,33%	1,5000	1,5000	1,4800	5.633	8.439,50
07/10/2015	1,5000	2,04%	1,4800	1,5000	1,4800	7.718	11.513,81
06/10/2015	1,4700	0,00%	1,4500	1,4900	1,4300	8.397	12.166,95
05/10/2015	1,4700	-0,68%	1,4500	1,4900	1,4500	14.652	21.737,69
02/10/2015	1,4800	0,00%	1,4800	1,5000	1,4800	18.868	27.991,58
30/9/2015	1,4800	0,68%	1,4800	1,4800	1,4400	52.504	77.252,48
29/9/2015	1,4700	-1,34%	1,5000	1,5000	1,4700	12.173	18.083,87
28/9/2015	1,4900	-1,97%	1,5200	1,5200	1,4900	12.769	19.193,13
25/9/2015	1,5200	0,00%	1,5300	1,5400	1,5100	19.178	29.234,16

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%