Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,0000 €

0,1500 (1,01%)

Άνοιγμα 14,6500
Υψηλό 15,0000
Χαμηλό 14,6500

Όγκος 9.019
Τζίρος 134.298 €
Πράξεις 64

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/8/2024	13,6500	-1,09%	13,7000	13,8500	13,5500	9.022	123.404,55
28/8/2024	13,8000	-0,36%	13,8000	13,8500	13,7500	3.747	51.680,75
27/8/2024	13,8500	0,00%	13,8500	13,9000	13,8000	3.471	48.058,85
26/8/2024	13,8500	0,00%	13,6500	13,9500	13,6500	7.050	97.639,25
23/8/2024	13,8500	1,09%	13,8000	13,9000	13,7500	6.603	91.229,10
22/8/2024	13,7000	0,37%	13,7000	13,8000	13,7000	1.979	27.170,55
21/8/2024	13,6500	-0,36%	13,7000	13,7000	13,6000	864	11.806,40
20/8/2024	13,7000	0,37%	13,6500	13,7500	13,6000	1.982	27.068,05
19/8/2024	13,6500	-0,36%	13,7000	13,8500	13,6000	5.052	69.434,00
16/8/2024	13,7000	1,11%	13,7000	13,7500	13,5500	3.401	46.380,60
14/8/2024	13,5500	1,12%	13,7000	13,7000	13,4500	1.156	15.632,25
13/8/2024	13,4000	-0,37%	13,5000	13,6500	13,4000	2.696	36.396,65
12/8/2024	13,4500	-0,37%	13,5500	13,7000	13,4000	1.730	23.493,05
09/8/2024	13,5000	-0,37%	13,7500	13,7500	13,5000	1.274	17.230,20
08/8/2024	13,5500	-1,09%	13,2000	13,6000	13,2000	6.790	90.526,20
07/8/2024	13,7000	2,24%	13,5000	13,7000	13,4500	3.020	40.953,15
06/8/2024	13,4000	1,13%	13,2500	13,5000	13,2500	6.933	92.964,30
05/8/2024	13,2500	-4,33%	13,6000	13,7000	13,2500	9.915	132.528,70
02/8/2024	13,8500	0,73%	13,9000	13,9000	13,6000	5.607	77.160,35
01/8/2024	13,7500	-1,08%	13,7500	13,8500	13,7500	1.961	27.028,35
31/7/2024	13,9000	1,09%	13,7000	13,9000	13,7000	661	9.116,10
30/7/2024	13,7500	0,36%	13,8000	13,8000	13,6500	991	13.593,10
29/7/2024	13,7000	-1,08%	14,0000	14,0000	13,6500	2.956	40.585,30
26/7/2024	13,8500	0,36%	13,8000	13,8500	13,8000	1.297	17.903,60
25/7/2024	13,8000	0,00%	13,9500	13,9500	13,6500	4.727	64.859,55
24/7/2024	13,8000	-0,72%	13,9000	14,0000	13,8000	5.378	74.495,70
23/7/2024	13,9000	-0,36%	13,9500	14,0000	13,8500	2.215	30.819,40
22/7/2024	13,9500	0,36%	13,8000	13,9500	13,6000	5.360	74.174,70
19/7/2024	13,9000	0,72%	13,8000	14,0000	13,7000	4.227	58.474,95
18/7/2024	13,8000	-0,36%	13,9000	13,9000	13,6500	966	13.298,50
17/7/2024	13,8500	0,73%	13,7500	13,9000	13,7000	2.914	40.129,20
16/7/2024	13,7500	0,36%	13,7000	14,0000	13,7000	7.036	97.549,65
15/7/2024	13,7000	-0,72%	13,5500	13,8000	13,5500	2.790	38.116,85
12/7/2024	13,8000	0,36%	13,5000	13,8500	13,5000	1.028	14.006,25
11/7/2024	13,7500	1,85%	13,4500	13,8000	13,4500	4.213	57.491,70
10/7/2024	13,5000	0,75%	13,4500	13,6000	13,4000	4.670	62.921,25
09/7/2024	13,4000	0,00%	13,2500	13,5000	13,2500	1.709	22.948,95
08/7/2024	13,4000	0,00%	13,2500	13,4000	13,2500	2.722	36.330,75
05/7/2024	13,4000	0,37%	13,3500	13,4500	13,2500	2.205	29.389,80
04/7/2024	13,3500	0,00%	13,2500	13,5000	13,2000	5.142	68.456,20
03/7/2024	13,3500	0,00%	13,2500	13,5000	13,2500	2.022	27.116,90
02/7/2024	13,3500	0,38%	13,3500	13,4000	13,2000	1.982	26.391,60
01/7/2024	13,3000	0,38%	13,2500	13,4500	13,2500	4.917	65.669,95
28/6/2024	13,2500	-1,49%	13,3000	13,5000	13,2500	12.241	162.999,30
27/6/2024	13,4500	0,00%	13,8000	13,8000	13,4000	1.065	14.344,20
26/6/2024	13,4500	0,00%	13,4000	13,5000	13,3000	7.788	104.525,50
25/6/2024	13,4500	-0,37%	13,5500	13,7500	13,3000	13.439	181.455,20
21/6/2024	13,5000	-0,74%	13,6000	13,8000	13,5000	6.570	89.175,10
20/6/2024	13,6000	-0,73%	13,9500	13,9500	13,6000	4.456	60.733,90
19/6/2024	13,7000	0,74%	13,6000	13,9500	13,5500	11.758	160.667,75
18/6/2024	13,6000	0,00%	13,8000	13,8500	13,6000	908	12.454,20
17/6/2024	13,6000	-0,37%	13,9500	13,9500	13,6000	3.640	49.946,40
14/6/2024	13,6500	-1,80%	13,9000	14,1000	13,6500	2.244	31.125,70
13/6/2024	13,9000	1,09%	13,8000	13,9500	13,7000	1.420	19.658,75
12/6/2024	13,7500	-1,43%	13,9000	14,0500	13,7500	3.414	47.173,70
11/6/2024	13,9500	0,00%	13,9500	14,0000	13,7500	619	8.599,65
10/6/2024	13,9500	0,72%	13,9500	14,0000	13,6000	5.835	80.105,15
07/6/2024	13,8500	-1,07%	14,0000	14,0000	13,8000	954	13.257,70
06/6/2024	14,0000	0,00%	14,0000	14,0000	13,8000	10.616	147.394,30
05/6/2024	14,0000	1,45%	14,0000	14,1500	13,8500	2.701	37.852,15
04/6/2024	13,8000	-2,13%	14,1000	14,1000	13,8000	2.103	29.310,05
03/6/2024	14,1000	0,00%	14,1500	14,1500	14,0000	2.036	28.587,15
31/5/2024	14,1000	1,81%	13,8500	14,1000	13,8500	2.200	30.721,20
30/5/2024	13,8500	-1,07%	13,9500	14,0500	13,6000	9.965	137.112,80
29/5/2024	14,0000	-0,36%	13,9000	14,2000	13,9000	8.316	116.406,55
28/5/2024	14,0500	-1,75%	14,2000	14,2000	14,0500	1.932	27.320,90
27/5/2024	14,3000	1,78%	14,2000	14,4500	14,1000	4.579	65.411,65
24/5/2024	14,0500	0,00%	14,0500	14,1000	14,0000	2.404	33.689,45
23/5/2024	14,0500	-0,71%	14,2000	14,2000	14,0000	1.214	17.124,90
22/5/2024	14,1500	0,00%	14,2500	14,2500	14,0000	2.777	39.168,40
21/5/2024	14,1500	0,71%	14,1500	14,1500	14,0500	2.515	35.405,40
20/5/2024	14,0500	-1,75%	14,3000	14,3000	14,0500	5.801	82.029,95
17/5/2024	14,3000	1,42%	14,1000	14,3000	14,0000	5.243	74.266,90
16/5/2024	14,1000	-0,70%	14,3000	14,3000	14,1000	922	13.021,05
15/5/2024	14,2000	-0,70%	14,3000	14,3000	14,1000	2.696	38.328,10
14/5/2024	14,3000	0,70%	14,2000	14,4000	14,0500	4.132	58.504,95
13/5/2024	14,2000	0,71%	14,3500	14,4500	14,1000	2.466	35.226,60
10/5/2024	14,1000	-1,74%	14,4500	14,4500	14,1000	6.209	88.142,00
09/5/2024	14,3500	0,00%	14,3500	14,4000	14,1500	2.171	30.993,60
08/5/2024	14,3500	1,41%	14,1500	14,3500	14,0000	7.852	111.758,95
02/5/2024	14,1500	0,71%	14,0500	14,3000	14,0500	1.904	27.032,30
30/4/2024	14,0500	-2,09%	14,4500	14,4500	14,0000	4.518	63.778,50
29/4/2024	14,3500	0,35%	14,4500	14,5000	14,2000	2.023	28.932,65
26/4/2024	14,3000	0,00%	14,3500	14,4000	14,2000	5.501	78.797,75
25/4/2024	14,3000	0,70%	14,2000	14,3500	14,2000	3.147	44.799,90
24/4/2024	14,2000	-1,39%	14,1500	14,4000	14,1500	8.672	123.610,25
23/4/2024	14,4000	0,35%	14,5000	14,5000	14,2000	5.967	85.845,30
22/4/2024	14,3500	-0,69%	14,3000	14,5500	14,1500	8.516	123.230,55
19/4/2024	14,4500	0,35%	14,2500	14,5000	14,2500	4.079	58.915,90
18/4/2024	14,4000	-4,00%	14,4000	14,5000	14,2000	12.261	176.401,35
17/4/2024	15,0000	0,67%	14,9000	15,1000	14,6500	9.479	141.490,80
16/4/2024	14,9000	-0,67%	14,6000	15,1000	14,6000	8.297	123.671,85
15/4/2024	15,0000	-1,32%	15,0500	15,2500	14,8000	15.018	225.039,15
12/4/2024	15,2000	-0,33%	15,4500	15,4500	15,2000	15.014	230.376,50
11/4/2024	15,2500	-1,29%	15,4000	15,5000	15,2500	9.004	138.456,60
10/4/2024	15,4500	0,98%	15,3000	15,5500	15,2500	6.644	102.056,15
09/4/2024	15,3000	0,00%	15,3500	15,4500	15,2000	29.970	460.421,55
08/4/2024	15,3000	0,00%	15,4000	15,5000	15,3000	2.381	36.551,20
05/4/2024	15,3000	-1,29%	15,5000	15,5000	15,1500	4.453	68.053,00
04/4/2024	15,5000	1,31%	15,2000	15,6500	15,1500	4.358	67.087,80
03/4/2024	15,3000	-0,97%	15,4500	15,4500	15,1500	5.616	85.705,65
02/4/2024	15,4500	-0,32%	15,2000	15,7000	15,2000	2.392	36.946,70
28/3/2024	15,5000	0,65%	15,6000	15,6000	15,4000	1.951	30.224,80
27/3/2024	15,4000	-2,22%	15,7500	15,8500	15,3500	4.502	69.835,65
26/3/2024	15,7500	-0,63%	15,7000	15,8500	15,6000	3.039	47.651,25
22/3/2024	15,8500	1,60%	15,6500	15,8500	15,6000	9.238	145.613,85
21/3/2024	15,6000	0,65%	15,2500	15,6500	15,2500	12.334	192.148,65
20/3/2024	15,5000	0,32%	15,2500	15,5000	15,2500	11.413	176.275,55
19/3/2024	15,4500	-0,32%	15,4000	15,4500	15,4000	6.578	101.522,70
15/3/2024	15,5000	1,31%	15,4000	15,5500	15,3000	7.315	113.085,80
14/3/2024	15,3000	-0,33%	15,5000	15,5000	15,1500	1.222	18.668,10
13/3/2024	15,3500	-0,97%	15,5500	15,6000	15,2500	5.882	90.652,35
12/3/2024	15,5000	0,32%	15,4500	15,5000	15,3000	2.030	31.272,00
11/3/2024	15,4500	0,32%	15,4500	15,5500	15,3000	9.243	142.841,00
08/3/2024	15,4000	0,98%	15,2000	15,4500	15,2000	2.165	33.151,60
07/3/2024	15,2500	-0,33%	15,3000	15,5000	15,2500	4.682	71.995,75
06/3/2024	15,3000	-0,97%	15,4000	15,5500	15,3000	6.931	106.898,20
05/3/2024	15,4500	5,46%	15,0000	15,5500	14,9000	35.967	548.499,00
04/3/2024	14,6500	1,74%	14,5500	14,7500	14,5000	14.100	206.758,45
01/3/2024	14,4000	1,05%	14,3500	14,4000	14,0000	7.124	102.048,50
29/2/2024	14,2500	1,06%	14,2000	14,3000	14,0000	1.932	27.348,70
28/2/2024	14,1000	-0,70%	14,2500	14,2500	13,8000	3.816	53.311,20
27/2/2024	14,2000	-0,70%	14,2500	14,3000	14,0000	2.634	37.300,40
26/2/2024	14,3000	0,35%	14,4500	14,4500	14,2000	5.426	77.640,30
23/2/2024	14,2500	2,15%	14,2000	14,4500	14,0000	25.570	362.887,75
22/2/2024	13,9500	1,09%	13,8000	14,0000	13,7000	5.308	73.470,45
21/2/2024	13,8000	1,47%	13,8000	13,9500	13,6000	4.738	65.160,05
20/2/2024	13,6000	-1,09%	13,7500	13,8000	13,6000	11.955	163.850,45
19/2/2024	13,7500	-2,48%	14,1000	14,3000	13,7000	17.300	239.122,60
16/2/2024	14,1000	-0,35%	14,0000	14,3000	13,8500	5.337	74.747,65
15/2/2024	14,1500	0,35%	14,0000	14,1500	13,8000	11.085	154.211,75
14/2/2024	14,1000	0,00%	14,4000	14,4000	14,0000	1.278	17.988,10
13/2/2024	14,1000	-0,70%	14,1000	14,2500	13,9500	4.991	70.221,45
12/2/2024	14,2000	0,71%	14,1000	14,3000	13,9500	7.135	100.652,00
09/2/2024	14,1000	2,17%	14,0500	14,1000	13,8500	5.316	74.227,00
08/2/2024	13,8000	0,00%	13,8500	14,0000	13,7000	10.320	142.548,00
07/2/2024	13,8000	0,00%	13,7500	14,0000	13,7500	9.570	132.141,15
06/2/2024	13,8000	0,00%	13,6000	13,9500	13,6000	14.925	204.213,45
05/2/2024	13,8000	-0,72%	14,0000	14,0000	13,7500	16.221	224.211,15
02/2/2024	13,9000	-0,71%	13,8500	14,0500	13,8500	6.528	91.043,00
01/2/2024	14,0000	-1,75%	14,2500	14,5000	13,9500	12.896	181.280,50
31/1/2024	14,2500	0,00%	14,1000	14,5000	14,1000	5.849	83.525,80
30/1/2024	14,2500	-0,35%	14,4000	14,4000	14,1000	5.167	73.633,50
29/1/2024	14,3000	-0,69%	14,4000	14,4500	14,1000	10.161	145.288,60
26/1/2024	14,4000	0,00%	14,3000	14,5000	14,2500	7.160	102.689,45
25/1/2024	14,4000	-0,69%	14,5000	14,5000	14,3500	5.526	79.578,45
24/1/2024	14,5000	-0,68%	14,6000	14,6000	14,4000	2.952	42.671,95
23/1/2024	14,6000	1,04%	14,5000	14,6500	14,3500	3.110	44.948,20
22/1/2024	14,4500	-1,03%	14,6000	14,6500	14,2500	4.569	66.153,10
19/1/2024	14,6000	0,00%	14,6500	14,7500	14,3500	1.204	17.584,70
18/1/2024	14,6000	1,04%	14,6000	14,6000	14,3500	2.858	41.153,15
17/1/2024	14,4500	0,00%	14,5000	14,6000	14,4500	4.173	60.534,50
16/1/2024	14,4500	0,35%	14,5500	14,7500	14,4500	2.546	37.120,85
15/1/2024	14,4000	-1,37%	14,6500	14,6500	14,4000	3.364	48.739,35
12/1/2024	14,6000	-0,34%	14,8000	14,8500	14,6000	4.178	61.821,95
11/1/2024	14,6500	-0,68%	14,7500	14,7500	14,6000	1.601	23.494,30
10/1/2024	14,7500	0,68%	14,7500	14,8000	14,6000	2.388	35.150,80
09/1/2024	14,6500	-1,01%	14,7000	14,8000	14,6000	2.199	32.357,05
08/1/2024	14,8000	0,00%	14,8000	14,9000	14,5500	3.519	51.738,95
05/1/2024	14,8000	-0,34%	14,7500	14,8000	14,6500	753	11.091,75
04/1/2024	14,8500	0,68%	14,7500	14,9000	14,6000	2.073	30.553,55
03/1/2024	14,7500	0,34%	14,6000	14,9000	14,5000	2.003	29.491,55
02/1/2024	14,7000	-0,34%	14,8000	14,8000	14,5000	875	12.806,70
29/12/2023	14,7500	1,03%	14,5000	14,9000	14,5000	3.615	53.117,00
28/12/2023	14,6000	0,34%	14,5500	14,6500	14,4000	3.526	51.485,45
27/12/2023	14,5500	0,34%	14,5000	14,5500	14,3500	3.596	51.929,50
22/12/2023	14,5000	-0,68%	14,4000	14,6500	14,4000	1.422	20.632,90
21/12/2023	14,6000	0,34%	14,5500	14,6500	14,3000	1.996	28.909,00
20/12/2023	14,5500	0,34%	14,5000	14,7000	14,3500	3.663	53.154,30
19/12/2023	14,5000	0,00%	14,5500	14,6500	14,4000	3.872	56.216,10
18/12/2023	14,5000	-0,68%	14,6000	14,6000	14,4000	2.317	33.591,20
15/12/2023	14,6000	0,00%	14,6000	14,6000	14,4000	445	6.462,60
14/12/2023	14,6000	-0,34%	14,4000	14,6500	14,4000	3.394	49.017,55
13/12/2023	14,6500	0,00%	14,6500	14,6500	14,3500	2.256	32.673,45
12/12/2023	14,6500	0,69%	14,6500	14,6500	14,4000	8.903	129.206,45
11/12/2023	14,5500	-0,68%	14,7000	14,7000	14,5000	3.102	45.182,95
08/12/2023	14,6500	0,00%	14,6500	14,7000	14,6000	1.330	19.497,65
07/12/2023	14,6500	-0,68%	14,7000	14,7500	14,6500	3.155	46.348,10
06/12/2023	14,7500	0,00%	14,6500	14,7500	14,6000	1.026	15.053,55
05/12/2023	14,7500	0,34%	14,8000	14,8000	14,6000	1.135	16.760,00
04/12/2023	14,7000	-2,00%	15,0000	15,0000	14,7000	2.047	30.201,35
01/12/2023	15,0000	2,04%	14,6000	15,0000	14,6000	4.125	60.733,65
30/11/2023	14,7000	0,00%	14,7000	14,7000	14,6000	813	11.893,75
29/11/2023	14,7000	-0,34%	14,6000	14,7500	14,6000	2.788	40.778,30
28/11/2023	14,7500	-1,67%	14,8500	14,8500	14,6500	3.391	49.873,40
27/11/2023	15,0000	0,33%	14,9500	15,0000	14,8000	2.946	43.897,60
24/11/2023	14,9500	1,01%	14,7500	14,9500	14,6500	2.023	29.793,75
23/11/2023	14,8000	-1,33%	15,0000	15,0000	14,8000	1.117	16.638,60
22/11/2023	15,0000	0,00%	15,1000	15,1000	14,5500	6.836	101.204,55
21/11/2023	15,0000	-1,32%	15,4000	15,4000	14,8500	5.312	80.105,50
20/11/2023	15,2000	6,67%	14,3000	15,5000	14,2000	9.365	141.346,00
17/11/2023	14,2500	1,42%	14,0500	14,2500	14,0000	6.034	85.352,90
16/11/2023	14,0500	1,08%	13,8000	14,0500	13,8000	1.412	19.718,00
15/11/2023	13,9000	1,46%	13,6000	13,9000	13,6000	2.567	35.350,30
14/11/2023	13,7000	-0,72%	13,8000	13,8500	13,6000	12.721	174.691,50
13/11/2023	13,8000	0,36%	13,6000	13,8500	13,6000	2.299	31.574,80
10/11/2023	13,7500	0,73%	13,6000	13,8000	13,6000	2.798	38.426,10
09/11/2023	13,6500	-0,36%	13,6500	13,7000	13,6000	2.824	38.498,55
08/11/2023	13,7000	0,37%	13,6500	13,7000	13,6000	3.507	47.754,90
07/11/2023	13,6500	0,00%	13,7500	13,8000	13,6000	3.915	53.416,70
06/11/2023	13,6500	-0,36%	13,7500	13,8000	13,6000	2.271	30.988,50
03/11/2023	13,7000	0,00%	13,8000	13,8000	13,5000	3.448	46.987,75
02/11/2023	13,7000	0,74%	13,7500	13,8500	13,6000	7.231	98.938,00
01/11/2023	13,6000	-0,73%	13,7500	13,7500	13,5000	6.212	84.430,25
31/10/2023	13,7000	1,11%	13,5500	13,7500	13,5500	4.918	67.184,20
30/10/2023	13,5500	-1,81%	13,8000	13,8500	13,5000	5.481	74.915,95
27/10/2023	13,8000	1,47%	13,6000	13,9000	13,6000	3.080	42.059,55
26/10/2023	13,6000	-1,81%	13,9000	13,9000	13,5000	3.900	53.306,80
25/10/2023	13,8500	0,36%	13,9500	13,9500	13,7000	4.014	55.547,50
24/10/2023	13,8000	2,22%	13,5500	13,8000	13,5500	1.684	23.090,20
23/10/2023	13,5000	-0,74%	13,6000	13,8500	13,5000	2.432	33.091,55
20/10/2023	13,6000	0,00%	13,7000	13,7500	13,4500	5.118	69.576,90
19/10/2023	13,6000	-1,09%	13,7500	13,8000	13,6000	4.228	57.838,50
18/10/2023	13,7500	-1,08%	13,8000	14,0000	13,6500	1.466	20.180,50
17/10/2023	13,9000	-0,36%	13,9000	14,0000	13,7500	3.306	46.087,35
16/10/2023	13,9500	-0,36%	13,9000	14,0000	13,8000	2.259	31.418,20
13/10/2023	14,0000	2,19%	13,8000	14,0000	13,8000	5.895	81.734,95
12/10/2023	13,7000	-2,84%	14,1000	14,2500	13,7000	11.959	166.920,65
11/10/2023	14,1000	1,81%	13,8500	14,1500	13,8000	7.066	98.588,20
10/10/2023	13,8500	2,59%	13,5000	14,0000	13,5000	7.510	103.752,75
09/10/2023	13,5000	-0,74%	13,5000	13,9000	12,8000	24.254	322.328,65
06/10/2023	13,6000	-3,55%	14,1000	14,1500	13,5500	46.161	635.133,95
05/10/2023	14,1000	-7,54%	14,9500	15,0000	13,9000	133.661	1.904.040,30
04/10/2023	15,2500	-4,39%	15,9500	16,0000	15,0000	54.515	840.464,55
03/10/2023	15,9500	-1,24%	15,9000	16,1000	15,8500	1.755	28.039,90
02/10/2023	16,1500	1,25%	15,7500	16,2000	15,7500	3.057	48.949,50
29/9/2023	15,9500	0,00%	16,3500	16,3500	15,9000	776	12.425,95
28/9/2023	15,9500	1,59%	15,7000	16,1000	15,7000	8.528	135.894,45
27/9/2023	15,7000	-2,18%	16,1000	16,1500	15,7000	7.720	122.225,60
26/9/2023	16,0500	1,26%	16,1500	16,1500	15,9000	1.757	28.130,75
25/9/2023	15,8500	-0,94%	16,0000	16,0500	15,8500	3.197	50.946,30
22/9/2023	16,0000	0,31%	16,0000	16,1500	15,8000	4.792	76.562,10
21/9/2023	15,9500	0,00%	16,2000	16,2500	15,8000	3.325	53.291,50
20/9/2023	15,9500	-0,31%	16,0000	16,1500	15,9000	6.786	108.261,05
19/9/2023	16,0000	-0,62%	16,2500	16,2500	16,0000	5.887	94.463,55
18/9/2023	16,1000	-2,42%	16,7000	16,7000	16,0000	9.480	153.488,25
15/9/2023	16,5000	1,85%	16,2000	16,6500	16,2000	1.787	29.583,55
14/9/2023	16,2000	0,00%	16,2000	16,3000	16,1000	3.982	64.509,50
13/9/2023	16,2000	-1,82%	16,5500	16,5500	16,1500	8.462	138.544,65
12/9/2023	16,5000	-0,90%	16,6500	16,6500	16,5000	5.637	93.470,85
11/9/2023	16,6500	-0,60%	16,7500	17,0500	16,6500	2.578	43.675,95
08/9/2023	16,7500	0,90%	16,5000	16,9500	16,5000	3.529	59.240,30
07/9/2023	16,6000	-0,30%	16,5000	17,0000	16,5000	9.280	154.218,80
06/9/2023	16,6500	-0,30%	16,7000	16,7000	16,6000	1.514	25.184,65
05/9/2023	16,7000	-0,30%	16,9000	16,9000	16,6500	5.444	91.043,50
04/9/2023	16,7500	0,00%	16,8000	16,9000	16,7000	5.910	98.916,45
01/9/2023	16,7500	-0,59%	16,8000	17,0000	16,7500	3.305	55.760,50
31/8/2023	16,8500	-0,88%	17,2500	17,2500	16,8000	1.254	21.278,05
30/8/2023	17,0000	0,29%	17,0500	17,1000	16,8500	2.382	40.493,40
29/8/2023	16,9500	-2,02%	17,0500	17,1500	16,9000	1.561	26.557,50
28/8/2023	17,3000	2,67%	16,8500	17,3000	16,7500	5.431	92.346,40
25/8/2023	16,8500	-0,88%	17,0000	17,0000	16,7500	1.170	19.821,95
24/8/2023	17,0000	0,59%	16,8500	17,2500	16,7500	849	14.432,20
23/8/2023	16,9000	-1,17%	17,0000	17,0000	16,8500	549	9.298,25
22/8/2023	17,1000	0,59%	17,1500	17,1500	16,9500	737	12.588,35
21/8/2023	17,0000	1,49%	16,9500	17,1000	16,9000	1.358	23.099,75
18/8/2023	16,7500	-1,47%	16,8000	17,0000	16,7000	1.089	18.337,65
17/8/2023	17,0000	0,89%	16,6500	17,0000	16,6500	1.444	24.468,85
16/8/2023	16,8500	0,00%	16,7000	16,9500	16,7000	895	15.037,90
14/8/2023	16,8500	0,60%	16,8000	16,8500	16,6000	2.637	44.038,30
11/8/2023	16,7500	-1,47%	16,9500	16,9500	16,7500	1.927	32.385,95
10/8/2023	17,0000	0,89%	16,8500	17,0000	16,7500	3.871	65.362,60
09/8/2023	16,8500	-0,88%	16,8000	16,9500	16,7500	4.130	69.363,50
08/8/2023	17,0000	1,19%	16,7500	17,0000	16,7500	2.171	36.571,30
07/8/2023	16,8000	-0,59%	16,9000	16,9000	16,7000	3.012	50.699,30
04/8/2023	16,9000	-0,29%	16,9500	17,0000	16,9000	1.930	32.740,20
03/8/2023	16,9500	0,89%	16,8000	17,0000	16,7000	2.569	43.278,15
02/8/2023	16,8000	-0,88%	16,9000	16,9500	16,7000	4.934	83.007,05
01/8/2023	16,9500	-0,88%	17,0000	17,3000	16,9500	3.975	67.935,10
31/7/2023	17,1000	-0,29%	17,1000	17,3000	17,1000	1.948	33.368,70
28/7/2023	17,1500	-0,58%	17,1000	17,1500	17,0000	2.755	47.074,40
27/7/2023	17,2500	0,00%	17,2500	17,3500	17,1000	3.741	64.568,20
26/7/2023	17,2500	1,17%	17,1500	17,2500	17,0500	2.339	40.007,60
25/7/2023	17,0500	-0,87%	17,1500	17,2000	16,9500	9.484	161.411,30
24/7/2023	17,2000	-0,29%	17,2000	17,2500	17,0500	1.149	19.663,80
21/7/2023	17,2500	0,58%	17,1500	17,3000	17,0000	4.160	71.431,05
20/7/2023	17,1500	1,18%	17,0000	17,1500	16,9500	2.540	43.388,50
19/7/2023	16,9500	0,89%	16,7500	17,1000	16,7500	5.392	91.487,70
18/7/2023	16,8000	-1,18%	17,0500	17,0500	16,8000	5.743	97.309,75
17/7/2023	17,0000	-0,87%	17,1500	17,4000	16,9500	4.627	78.962,90
14/7/2023	17,1500	-1,44%	17,5000	17,5000	17,0500	5.593	96.722,35
13/7/2023	17,4000	0,00%	17,4000	17,4500	17,3000	1.547	26.878,10
12/7/2023	17,4000	0,29%	17,3500	17,5000	17,1500	4.621	80.191,60
11/7/2023	17,3500	2,06%	17,3000	17,3500	17,0000	6.924	119.500,45
10/7/2023	17,0000	0,00%	17,0000	17,3500	16,8500	4.063	69.008,50
07/7/2023	17,0000	-1,16%	16,9000	17,1000	16,9000	4.263	72.460,55
06/7/2023	17,2000	-0,58%	17,4000	17,4000	17,0000	1.775	30.305,70
05/7/2023	17,3000	0,29%	17,2500	17,6500	17,1500	5.392	93.675,20
04/7/2023	17,2500	2,99%	16,9000	17,2500	16,8000	8.351	142.040,20
03/7/2023	16,7500	-0,30%	16,9500	16,9500	16,6500	2.622	43.900,00
30/6/2023	16,8000	0,60%	16,9000	16,9500	16,6000	2.752	46.431,80
29/6/2023	16,7000	1,21%	16,6000	16,8500	16,5500	4.555	76.181,95
28/6/2023	16,5000	-0,30%	16,7500	16,7500	16,2000	9.202	150.407,20
27/6/2023	16,5500	-0,30%	16,5000	16,7000	16,5000	5.321	88.339,95
26/6/2023	16,6000	-1,19%	16,6500	16,8000	16,5500	3.714	61.860,00
23/6/2023	16,8000	0,00%	16,8500	16,9000	16,7500	4.073	68.527,65
22/6/2023	16,8000	0,30%	16,8000	16,8500	16,7000	3.892	65.322,05
21/6/2023	16,7500	0,30%	16,6500	16,9500	16,6000	6.501	109.158,90
20/6/2023	16,7000	-0,30%	16,7500	16,9000	16,6500	4.125	69.161,85
19/6/2023	16,7500	0,00%	16,8500	16,9000	16,6500	3.577	60.032,75

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%