Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,2500 €

0,0000 (0,00%)

Άνοιγμα 15,2000
Υψηλό 15,3000
Χαμηλό 15,2000

Όγκος 8.489
Τζίρος 129.274 €
Πράξεις 40

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,59%	16,8500	16,9000	16,6500	3.577	60.032,75
16/6/2023	16,8500	1,51%	16,7000	16,8500	16,4500	5.397	90.652,15
15/6/2023	16,6000	0,00%	16,7000	16,9500	16,6000	3.973	66.430,95
14/6/2023	16,6000	-0,60%	16,8000	16,8500	16,6000	2.912	48.672,50
13/6/2023	16,7000	-0,60%	16,9500	16,9500	16,7000	3.173	53.183,90
12/6/2023	16,8000	-0,30%	16,8000	17,0000	16,6000	2.798	47.043,40
09/6/2023	16,8500	0,90%	16,8500	16,9000	16,7000	2.894	48.720,45
08/6/2023	16,7000	0,30%	16,7500	16,7500	16,5000	4.909	81.536,55
07/6/2023	16,6500	0,91%	16,5000	16,7000	16,3000	5.300	87.928,40
06/6/2023	16,5000	2,48%	16,3000	16,6000	16,1000	8.881	145.171,90
02/6/2023	16,1000	-0,62%	16,2000	16,4000	16,1000	16.184	263.181,75
01/6/2023	16,2000	0,00%	16,2500	16,3500	16,2000	4.436	72.162,10
31/5/2023	16,2000	-0,92%	16,1500	16,4500	16,1500	1.909	30.932,15
30/5/2023	16,3500	-0,30%	16,2500	16,5000	16,2000	6.294	103.012,85
29/5/2023	16,4000	0,61%	16,4500	16,5000	16,3500	5.017	82.322,85
26/5/2023	16,3000	1,24%	16,2000	16,3500	16,0000	5.576	90.618,05
25/5/2023	16,1000	0,94%	15,9500	16,2000	15,5500	7.816	125.365,15
24/5/2023	15,9500	0,00%	16,1000	16,1000	15,9500	7.789	124.531,10
23/5/2023	15,9500	0,00%	15,9000	16,1000	15,8500	6.946	111.268,40
22/5/2023	15,9500	0,95%	16,4000	16,4000	15,8000	15.608	252.244,95
19/5/2023	15,8000	0,32%	15,7000	15,9000	15,7000	6.023	95.057,85
18/5/2023	15,7500	-0,32%	15,8000	16,0500	15,7500	6.131	96.908,80
17/5/2023	15,8000	-0,63%	15,8000	16,0000	15,8000	5.411	85.768,80
16/5/2023	15,9000	-0,31%	15,9000	16,0000	15,8000	1.275	20.255,05
15/5/2023	15,9500	0,31%	16,0000	16,0000	15,7500	2.588	41.139,30
12/5/2023	15,9000	0,00%	15,9000	15,9500	15,7500	495	7.859,65
11/5/2023	15,9000	-0,62%	16,0000	16,0000	15,9000	761	12.125,60
10/5/2023	16,0000	1,59%	15,9000	16,0000	15,8000	2.117	33.730,50
09/5/2023	15,7500	-0,63%	15,8500	16,1500	15,7500	4.751	75.371,70
08/5/2023	15,8500	-0,31%	16,0000	16,0000	15,8500	4.394	69.988,85
05/5/2023	15,9000	0,95%	15,7000	16,0000	15,7000	2.142	33.964,60
04/5/2023	15,7500	-2,48%	16,1500	16,2000	15,7500	6.022	95.840,30
03/5/2023	16,1500	0,00%	16,2500	16,2500	16,0500	2.405	38.798,45
02/5/2023	16,1500	-0,62%	16,2500	16,3000	15,9000	1.190	19.183,35
28/4/2023	16,2500	0,93%	16,3500	16,3500	16,1000	4.387	71.113,50
27/4/2023	16,1000	1,58%	15,8500	16,2000	15,8500	3.060	48.991,55
26/4/2023	15,8500	-0,31%	15,8000	15,9000	15,8000	4.073	64.475,90
25/4/2023	15,9000	-0,62%	16,0000	16,0000	15,8000	2.026	32.137,70
24/4/2023	16,0000	-0,62%	16,2000	16,2000	15,9500	4.557	73.029,80
21/4/2023	16,1000	-3,01%	16,6000	16,6000	16,1000	6.489	105.907,20
20/4/2023	16,6000	-2,92%	16,7500	16,7500	16,5500	6.558	109.139,35
19/4/2023	17,1000	-1,16%	17,0500	17,2500	17,0500	10.481	179.637,40
18/4/2023	17,3000	0,87%	17,1500	17,3000	17,1000	4.663	80.331,15
13/4/2023	17,1500	0,59%	17,1500	17,1500	17,0000	1.492	25.524,05
12/4/2023	17,0500	0,00%	17,1000	17,2000	17,0500	2.418	41.361,05
11/4/2023	17,0500	0,29%	16,9000	17,2000	16,8500	7.927	134.621,15
07/4/2023	17,0000	0,00%	16,8500	17,1000	16,6500	3.683	62.136,35
06/4/2023	17,0000	0,89%	16,8500	17,1000	16,6500	3.683	62.136,35
05/4/2023	16,8500	1,20%	16,6500	16,9500	16,6500	4.370	73.588,00
04/4/2023	16,6500	-0,89%	16,8000	16,8500	16,6500	4.216	70.763,50
03/4/2023	16,8000	0,90%	16,4000	16,8500	16,4000	4.292	71.922,15
31/3/2023	16,6500	0,30%	16,6500	16,7500	16,3000	2.603	43.257,45
30/3/2023	16,6000	0,91%	16,4500	16,7000	16,4500	2.270	37.705,75
29/3/2023	16,4500	0,92%	16,4000	16,5000	16,2000	1.094	17.973,85
28/3/2023	16,3000	-1,81%	16,6000	16,6000	16,2000	9.489	155.419,70
27/3/2023	16,6000	0,30%	16,8500	16,8500	16,5500	730	12.179,75
24/3/2023	16,5500	-0,90%	16,7000	16,7000	16,4500	9.041	149.504,45
23/3/2023	16,7000	-1,18%	16,9000	16,9000	16,6000	3.248	54.256,30
22/3/2023	16,9000	0,30%	16,9500	17,1500	16,7500	2.783	47.018,60
21/3/2023	16,8500	0,90%	16,5000	16,9000	16,5000	3.890	64.843,15
20/3/2023	16,7000	1,52%	16,1500	16,7500	16,1500	6.062	99.784,00
17/3/2023	16,4500	-1,79%	16,5500	16,9000	16,4500	5.188	86.305,40
16/3/2023	16,7500	1,52%	16,8000	17,0000	16,4000	4.998	82.967,90
15/3/2023	16,5000	-1,49%	16,7500	16,9000	16,4500	7.511	124.727,90
14/3/2023	16,7500	-1,76%	17,0500	17,2000	16,5000	14.418	242.402,75
13/3/2023	17,0500	-1,73%	17,0500	17,1500	16,8500	3.654	61.961,75
10/3/2023	17,3500	-0,86%	17,3500	17,5000	17,1000	4.496	77.740,70
09/3/2023	17,5000	1,45%	17,3000	17,8500	17,3000	12.290	218.306,85
08/3/2023	17,2500	2,68%	16,8000	17,2500	16,7500	7.217	122.630,00
07/3/2023	16,8000	-2,33%	17,0500	17,1000	16,3500	20.099	335.633,65
06/3/2023	17,2000	-1,15%	17,4000	17,6500	17,1000	4.160	71.811,85
03/3/2023	17,4000	-2,52%	17,5000	17,6000	17,3000	9.719	170.176,90
02/3/2023	17,8500	1,42%	17,6000	17,9000	17,3500	10.051	177.497,00
01/3/2023	17,6000	-1,68%	17,9000	17,9000	17,5000	7.484	132.253,20
28/2/2023	17,9000	3,17%	17,3000	18,0000	17,3000	16.766	299.486,95
24/2/2023	17,3500	-0,29%	17,3000	17,6000	17,2500	5.844	101.695,10
23/2/2023	17,4000	0,00%	17,4000	17,4000	17,3000	2.806	48.672,85
22/2/2023	17,4000	-0,57%	17,5000	17,5000	17,3500	6.884	119.947,40
21/2/2023	17,5000	-1,41%	17,6000	17,7000	17,5000	6.696	117.782,85
20/2/2023	17,7500	0,00%	17,7500	17,8000	17,6500	6.470	114.715,05
17/2/2023	17,7500	0,00%	17,7500	17,7500	17,6000	366	6.492,35
16/2/2023	17,7500	0,28%	17,9000	17,9000	17,5000	1.216	21.384,55
15/2/2023	17,7000	0,00%	17,7500	17,8000	17,6500	3.169	56.248,45
14/2/2023	17,7000	-0,28%	17,8500	17,9000	17,7000	2.393	42.504,15
13/2/2023	17,7500	0,00%	17,4000	17,8000	17,4000	4.994	88.259,05
10/2/2023	17,7500	1,43%	17,4000	17,7500	17,4000	5.627	99.415,10
09/2/2023	17,5000	-0,57%	17,7000	17,7000	17,4000	6.664	117.391,00
08/2/2023	17,6000	1,44%	17,4000	17,6500	17,1000	12.349	215.452,90
07/2/2023	17,3500	0,58%	17,0500	17,4000	17,0500	3.029	52.190,10
06/2/2023	17,2500	0,58%	17,1500	17,4000	16,8500	2.030	35.001,35
03/2/2023	17,1500	-0,29%	17,1000	17,3500	17,0500	4.101	70.457,65
02/2/2023	17,2000	-0,29%	17,2500	17,4000	17,0000	3.480	59.566,30
01/2/2023	17,2500	0,00%	17,0000	17,3500	17,0000	1.611	27.613,75
31/1/2023	17,2500	0,58%	17,0000	17,3000	17,0000	6.391	109.449,10
30/1/2023	17,1500	0,88%	17,0000	17,2000	16,9000	2.313	39.421,50
27/1/2023	17,0000	0,00%	16,9500	17,0000	16,8000	1.411	23.871,40
26/1/2023	17,0000	0,89%	16,9500	17,1000	16,7000	3.312	55.908,50
25/1/2023	16,8500	0,60%	17,0000	17,0000	16,7000	3.333	55.956,15
24/1/2023	16,7500	-2,62%	17,2500	17,2500	16,7500	6.754	114.188,35
23/1/2023	17,2000	1,18%	17,0000	17,2000	16,9000	3.631	61.790,00
20/1/2023	17,0000	1,49%	16,6000	17,0000	16,6000	1.845	31.137,30
19/1/2023	16,7500	-1,76%	16,9500	16,9500	16,7500	2.581	43.362,55
18/1/2023	17,0500	-1,16%	17,2500	17,4500	16,9500	3.689	62.987,90
17/1/2023	17,2500	0,88%	17,0000	17,3500	17,0000	2.529	43.502,85
16/1/2023	17,1000	2,40%	16,7000	17,1500	16,5500	7.130	119.992,65
13/1/2023	16,7000	0,00%	16,6000	16,8000	16,5500	1.660	27.709,30
12/1/2023	16,7000	-0,60%	16,7500	16,8000	16,7000	3.468	58.016,25
11/1/2023	16,8000	0,00%	16,8000	16,8000	16,7500	2.809	47.162,80
10/1/2023	16,8000	0,30%	16,7500	16,9000	16,6000	3.391	56.792,75
09/1/2023	16,7500	-1,47%	16,9000	17,0000	16,7500	6.356	107.106,85
05/1/2023	17,0000	0,89%	16,8500	17,0000	16,8500	3.413	57.778,05
04/1/2023	16,8500	0,60%	16,7500	16,9000	16,6000	2.853	47.800,40
03/1/2023	16,7500	-0,89%	16,8000	16,8500	16,6500	959	16.060,60
02/1/2023	16,9000	0,90%	16,9500	16,9500	16,5500	777	13.087,05
30/12/2022	16,7500	0,90%	16,9000	16,9000	16,4500	2.390	39.678,25
29/12/2022	16,6000	-1,78%	16,8500	16,9000	16,5500	1.494	24.933,70
28/12/2022	16,9000	-0,59%	17,0000	17,2500	16,5500	6.517	110.673,45
27/12/2022	17,0000	5,59%	16,3000	17,0000	16,0000	13.668	227.244,50
23/12/2022	16,1000	0,31%	16,3000	16,3000	16,1000	881	14.205,85
22/12/2022	16,0500	0,31%	16,3000	16,3000	16,0000	1.366	21.910,20
21/12/2022	16,0000	-1,84%	16,0000	16,3500	15,9500	4.128	66.070,45
20/12/2022	16,3000	1,56%	15,9000	16,4000	15,8500	3.665	59.020,35
19/12/2022	16,0500	0,00%	16,0500	16,1000	16,0500	915	14.690,80
16/12/2022	16,0500	-0,31%	16,0000	16,0500	15,9500	980	15.707,85
15/12/2022	16,1000	-0,31%	16,0000	16,1500	15,9500	1.945	31.274,40
14/12/2022	16,1500	0,94%	16,0000	16,2000	15,9000	1.753	27.959,25
13/12/2022	16,0000	0,31%	15,9500	16,0000	15,9500	2.046	32.663,15
12/12/2022	15,9500	-0,31%	16,0000	16,0000	15,9000	2.050	32.682,40
09/12/2022	16,0000	0,31%	15,9500	16,2500	15,9500	3.084	49.454,70
08/12/2022	15,9500	-2,45%	16,1000	16,2500	15,9500	7.230	116.023,80
07/12/2022	16,3500	1,87%	16,0000	16,6000	16,0000	1.920	31.252,30
06/12/2022	16,0500	-0,62%	16,3000	16,3000	16,0500	780	12.615,85
05/12/2022	16,1500	-0,31%	16,2000	16,3000	16,1000	1.690	27.284,15
02/12/2022	16,2000	0,31%	16,0000	16,5000	16,0000	2.508	40.927,25
01/12/2022	16,1500	0,94%	16,0000	16,1500	16,0000	900	14.501,60
30/11/2022	16,0000	-0,93%	16,2500	16,2500	16,0000	7.298	117.067,15
29/11/2022	16,1500	-0,62%	16,1500	16,2500	15,8500	1.825	29.221,55
28/11/2022	16,2500	-0,91%	16,4000	16,4000	16,0000	952	15.419,90
25/11/2022	16,4000	1,23%	16,0000	16,5000	16,0000	4.911	79.660,90
24/11/2022	16,2000	0,31%	16,1000	16,3000	16,1000	2.981	48.200,95
23/11/2022	16,1500	1,89%	16,0000	16,1500	15,8000	2.594	41.229,20
22/11/2022	15,8500	0,00%	16,3000	16,3000	15,8500	1.222	19.437,25
21/11/2022	15,8500	0,00%	15,9000	16,0000	15,8500	1.185	18.865,95
18/11/2022	15,8500	-0,94%	16,0000	16,0000	15,8500	3.075	49.089,50
17/11/2022	16,0000	-0,62%	16,0000	16,1000	15,9500	1.764	28.240,75
16/11/2022	16,1000	-0,92%	16,1000	16,1500	16,0000	5.038	80.801,00
15/11/2022	16,2500	0,93%	16,0000	16,2500	15,8500	4.615	73.747,45
14/11/2022	16,1000	0,31%	15,9500	16,1000	15,7500	4.191	66.839,65
11/11/2022	16,0500	0,31%	16,2500	16,4000	16,0000	4.248	68.208,80
10/11/2022	16,0000	0,00%	16,0000	16,0500	16,0000	712	11.393,25
09/11/2022	16,0000	0,31%	15,9500	16,1000	15,9500	2.255	36.183,55
08/11/2022	15,9500	0,00%	15,8500	16,0500	15,8500	2.946	47.025,15
07/11/2022	15,9500	-0,62%	15,9500	16,1000	15,8000	2.880	45.875,05
04/11/2022	16,0500	0,31%	15,9000	16,1500	15,9000	3.112	49.994,45
03/11/2022	16,0000	-0,62%	15,9500	16,0000	15,9000	678	10.804,45
02/11/2022	16,1000	-0,62%	16,2000	16,2000	16,0000	2.251	36.199,55
01/11/2022	16,2000	0,31%	16,0000	16,2000	15,9000	365	5.842,70
31/10/2022	16,1500	1,57%	15,8500	16,2500	15,8000	782	12.596,80
27/10/2022	15,9000	0,32%	15,8500	15,9000	15,8000	886	14.026,55
26/10/2022	15,8500	-0,31%	15,8000	16,0000	15,7500	5.459	86.743,35
25/10/2022	15,9000	-0,93%	16,2000	16,2000	15,8000	727	11.580,25
24/10/2022	16,0500	0,63%	16,2000	16,2000	15,8500	1.010	16.143,80
21/10/2022	15,9500	-0,31%	16,0000	16,3000	15,9500	959	15.383,90
20/10/2022	16,0000	-1,54%	16,0500	16,1000	16,0000	1.195	19.135,10
19/10/2022	16,2500	-0,31%	16,2000	16,3000	16,0000	5.778	93.957,70
18/10/2022	16,3000	2,84%	16,1000	16,5000	15,8000	5.936	96.708,65
17/10/2022	15,8500	-0,31%	16,0000	16,1000	15,7000	572	9.053,90
14/10/2022	15,9000	0,32%	16,0000	16,2000	15,8000	1.145	18.216,90
13/10/2022	15,8500	0,96%	15,7000	16,4000	15,6500	3.764	60.434,05
12/10/2022	15,7000	1,62%	15,7000	15,7000	15,5500	572	8.940,25
11/10/2022	15,4500	-1,90%	15,8000	15,8000	15,3500	3.616	56.016,35
10/10/2022	15,7500	0,96%	16,0000	16,0000	15,4000	7.100	110.078,00
07/10/2022	15,6000	-0,64%	15,7000	16,1000	15,4000	4.360	68.085,75
06/10/2022	15,7000	-1,88%	15,8000	16,0000	15,7000	2.311	36.449,55
05/10/2022	16,0000	0,00%	16,0000	16,2000	15,8500	2.901	46.533,15
04/10/2022	16,0000	2,56%	15,9000	16,2500	15,7500	2.965	47.353,00
03/10/2022	15,6000	-0,64%	15,4000	15,6500	15,4000	4.820	74.711,20
30/9/2022	15,7000	-0,32%	15,7500	15,7500	15,6500	1.914	30.049,85
29/9/2022	15,7500	-0,63%	15,8500	15,9000	15,5500	464	7.295,00
28/9/2022	15,8500	0,96%	15,7000	15,9000	15,5500	3.421	53.734,65
27/9/2022	15,7000	0,32%	15,6500	15,9000	15,5500	4.536	71.238,75
26/9/2022	15,6500	-0,95%	15,5000	15,8000	15,5000	6.060	94.680,85
23/9/2022	15,8000	-1,56%	16,0000	16,1500	15,5000	9.490	149.063,75
22/9/2022	16,0500	-2,73%	16,4000	16,5000	16,0500	6.619	107.846,70
21/9/2022	16,5000	-0,90%	16,3000	16,6500	16,3000	2.227	36.765,20
20/9/2022	16,6500	0,30%	16,7000	16,7000	16,4000	3.270	54.475,15
19/9/2022	16,6000	0,61%	16,5000	16,6500	16,5000	1.025	16.993,85
16/9/2022	16,5000	0,00%	16,7000	16,7000	16,3000	421	6.906,20
15/9/2022	16,5000	0,00%	16,5000	16,6000	16,3000	3.743	61.732,45
14/9/2022	16,5000	1,54%	16,1500	16,5000	16,0500	944	15.388,00
13/9/2022	16,2500	0,00%	16,5000	16,5000	16,1000	1.116	18.043,50
12/9/2022	16,2500	0,31%	16,3000	16,3500	16,0500	2.203	35.839,30
09/9/2022	16,2000	0,93%	16,0500	16,2000	16,0500	850	13.726,10
08/9/2022	16,0500	0,00%	16,0000	16,5000	16,0000	3.024	49.053,15
07/9/2022	16,0500	0,31%	15,9000	16,1500	15,9000	549	8.793,20
06/9/2022	16,0000	0,00%	15,9000	16,2000	15,9000	1.157	18.517,90
05/9/2022	16,0000	0,00%	16,0000	16,1000	15,9000	840	13.445,10
02/9/2022	16,0000	-0,62%	16,0000	16,2000	15,9500	1.734	27.882,40
01/9/2022	16,1000	0,31%	16,2500	16,2500	15,9000	795	12.692,80
31/8/2022	16,0500	0,94%	16,1000	16,2000	15,9000	455	7.281,05
30/8/2022	15,9000	0,00%	15,9000	16,3000	15,9000	3.134	50.434,00
29/8/2022	15,9000	-1,85%	16,0000	16,0500	15,9000	1.829	29.250,50
26/8/2022	16,2000	0,00%	16,2500	16,3000	16,0500	2.045	33.052,70
25/8/2022	16,2000	-0,31%	16,0500	16,3500	16,0500	2.626	42.590,15
24/8/2022	16,2500	1,25%	16,0500	16,2500	16,0000	1.965	31.797,00
23/8/2022	16,0500	0,31%	16,0000	16,2500	16,0000	1.329	21.349,75
22/8/2022	16,0000	-0,62%	16,3000	16,3000	15,9000	1.284	20.641,10
19/8/2022	16,1000	1,26%	15,9500	16,1500	15,9500	1.471	23.587,35
18/8/2022	15,9000	-0,62%	16,1000	16,2000	15,8000	1.908	30.484,05
17/8/2022	16,0000	-1,23%	16,3000	16,4500	15,8500	8.026	129.774,60
16/8/2022	16,2000	1,57%	16,2500	16,3000	16,1500	2.002	32.460,15
12/8/2022	15,9500	1,92%	15,7000	16,1000	15,7000	3.928	62.440,95
11/8/2022	15,6500	0,64%	15,5000	15,7500	15,5000	2.616	41.110,05
10/8/2022	15,5500	-1,27%	15,5000	15,7500	15,3500	1.167	18.197,30
09/8/2022	15,7500	3,28%	15,3500	16,0000	15,3000	2.353	36.710,10
08/8/2022	15,2500	0,00%	15,2000	15,4500	15,0500	2.315	35.291,25
05/8/2022	15,2500	-1,61%	15,5000	15,6000	15,2500	4.822	74.691,60
04/8/2022	15,5000	0,65%	15,4000	15,6000	15,4000	3.757	58.351,40
03/8/2022	15,4000	-0,65%	15,3000	15,5000	15,2500	1.921	29.646,75
02/8/2022	15,5000	0,65%	15,3000	15,5000	15,3000	856	13.229,25
01/8/2022	15,4000	-0,65%	15,3000	15,5000	15,0500	6.047	92.443,00
29/7/2022	15,5000	0,32%	15,4500	15,5000	15,0500	4.943	75.356,00
28/7/2022	15,4500	0,32%	15,2000	15,5000	15,2000	1.226	18.796,70
27/7/2022	15,4000	0,00%	15,7500	15,7500	15,2500	801	12.342,75
26/7/2022	15,4000	0,65%	15,5000	15,5000	15,1500	2.034	31.085,90
25/7/2022	15,3000	-1,29%	15,3000	15,5000	15,3000	2.222	34.205,95
22/7/2022	15,5000	-0,96%	15,4000	15,7500	15,3500	478	7.451,90
21/7/2022	15,6500	0,32%	15,6000	15,6500	15,3000	2.450	37.987,75
20/7/2022	15,6000	0,32%	15,7000	15,8000	15,5000	2.323	36.270,75
19/7/2022	15,5500	0,32%	15,2500	15,6500	15,2500	970	15.070,35
18/7/2022	15,5000	2,31%	15,2000	15,5000	15,0000	4.584	70.110,25
15/7/2022	15,1500	0,33%	14,9000	15,2000	14,8500	6.733	101.780,40
14/7/2022	15,1000	1,34%	15,0000	15,1000	14,8000	9.217	137.669,60
13/7/2022	14,9000	-1,32%	15,1000	15,1000	14,9000	2.024	30.488,65
12/7/2022	15,1000	0,67%	15,0000	15,2000	15,0000	1.089	16.375,55
11/7/2022	15,0000	-1,96%	15,3000	15,3000	14,7500	9.683	144.805,45
08/7/2022	15,3000	0,00%	15,2000	15,4000	15,1500	885	13.543,05
07/7/2022	15,3000	0,66%	15,2500	15,3000	15,1000	981	14.944,85
06/7/2022	15,2000	1,33%	15,0500	15,3000	15,0500	1.355	20.517,35
05/7/2022	15,0000	-1,64%	15,5000	15,5000	14,9500	4.514	68.088,50
04/7/2022	15,2500	0,99%	15,2000	15,3000	15,2000	1.783	27.240,75
01/7/2022	15,1000	0,67%	15,0500	15,2000	15,0000	4.033	60.810,90
30/6/2022	15,0000	-1,96%	15,1000	15,4000	15,0000	6.367	96.337,85
29/6/2022	15,3000	0,66%	15,1500	15,3000	15,0000	5.823	88.198,85
28/6/2022	15,2000	-0,98%	15,3500	15,5000	15,1500	2.686	41.047,20
27/6/2022	15,3500	0,33%	15,7000	15,7000	15,1000	4.775	73.285,15
24/6/2022	15,3000	-1,92%	15,6000	15,6500	15,3000	3.675	56.552,60
23/6/2022	15,6000	0,65%	15,7000	15,7000	15,5000	1.754	27.338,55
22/6/2022	15,5000	0,00%	15,5000	15,7000	15,5000	2.667	41.359,25
21/6/2022	15,5000	-0,32%	15,5000	15,7000	15,5000	1.654	25.703,35
20/6/2022	15,5500	-1,27%	15,4500	15,7000	15,4500	1.159	18.016,30
17/6/2022	15,7500	1,61%	15,5000	15,9000	15,1500	4.828	75.147,50
16/6/2022	15,5000	-1,59%	15,7000	15,9000	15,4000	7.877	122.373,25
15/6/2022	15,7500	0,00%	15,5500	15,9500	15,5000	2.038	32.210,05
14/6/2022	15,7500	-0,63%	15,8500	15,8500	15,5000	8.111	127.604,85
10/6/2022	15,8500	-2,76%	16,1000	16,1000	15,8500	5.512	87.722,10
09/6/2022	16,3000	0,62%	16,2000	16,3000	16,1000	905	14.648,85
08/6/2022	16,2000	-0,61%	16,2000	16,2500	16,1000	713	11.529,00
07/6/2022	16,3000	-0,61%	16,2500	16,4000	16,2000	903	14.722,15
06/6/2022	16,4000	0,00%	16,2000	16,5000	16,2000	1.923	31.531,50
03/6/2022	16,4000	0,61%	16,8000	16,9000	16,3000	537	8.864,80
02/6/2022	16,3000	-1,21%	16,5000	16,5000	16,3000	592	9.691,05
01/6/2022	16,5000	1,23%	16,3000	16,5000	16,2000	690	11.356,90
31/5/2022	16,3000	-1,21%	16,1500	16,6500	16,0500	5.243	86.451,40
30/5/2022	16,5000	3,77%	15,9000	16,6500	15,7500	13.641	223.117,85
27/5/2022	15,9000	0,00%	15,7500	15,9500	15,7000	3.808	60.055,85
26/5/2022	15,9000	0,00%	15,9500	15,9500	15,6000	6.759	106.502,80
25/5/2022	15,9000	-0,31%	15,9500	15,9500	15,5500	832	13.088,80
24/5/2022	15,9500	0,00%	15,9000	15,9500	15,7000	4.254	67.491,25
23/5/2022	15,9500	0,00%	15,9500	15,9500	15,6500	3.466	54.480,55
20/5/2022	15,9500	0,00%	15,5500	16,0000	15,5500	379	6.049,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%