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
19/1/2021	15,9800	1,01%	15,8200	15,9800	15,6800	4.199	66.349,00
18/1/2021	15,8200	-0,38%	15,6400	15,8800	15,6400	16.310	256.293,00
15/1/2021	15,8800	-0,13%	15,6400	15,8800	15,6400	732	11.560,00
14/1/2021	15,9000	0,13%	15,9400	15,9400	15,7400	1.470	23.248,00
13/1/2021	15,8800	1,15%	15,9400	15,9600	15,6600	2.031	32.034,00
12/1/2021	15,7000	-1,88%	15,7800	16,0400	15,7000	7.838	123.909,00
11/1/2021	16,0000	-0,25%	16,0400	16,0400	15,7800	2.697	42.876,00
08/1/2021	16,0400	-0,25%	16,0800	16,1000	15,9600	2.141	34.344,00
07/1/2021	16,0800	1,01%	16,0000	16,1000	15,9400	9.775	156.495,00
05/1/2021	15,9200	-0,38%	15,9800	16,0000	15,6400	8.985	142.259,00
04/1/2021	15,9800	1,14%	15,8000	16,0000	15,5800	4.359	69.260,00
31/12/2020	15,8000	0,00%	15,6000	16,0000	15,6000	5.110	80.574,00
30/12/2020	15,8000	0,64%	15,7000	15,8000	15,6000	11.136	174.412,00
29/12/2020	15,7000	-0,51%	15,7800	15,8000	15,5000	7.125	,00
28/12/2020	15,7800	0,25%	15,9600	15,9600	15,5000	11.000	171.292,00
23/12/2020	15,7400	-0,25%	15,7600	15,7600	15,4000	5.743	89.089,00
22/12/2020	15,7800	0,90%	15,7800	16,0000	15,4200	5.194	82.265,00
21/12/2020	15,6400	-0,51%	15,7200	15,7200	15,2000	13.235	204.411,00
18/12/2020	15,7200	2,08%	15,5000	15,7200	15,3000	7.276	113.017,00
17/12/2020	15,4000	-1,28%	15,6000	15,6000	15,2400	6.058	93.267,00
16/12/2020	15,6000	0,00%	15,6000	15,6600	15,5000	2.697	42.006,00
15/12/2020	15,6000	0,39%	15,6400	15,6800	15,3000	3.162	48.971,00
14/12/2020	15,5400	1,04%	15,6800	15,7000	15,3000	8.335	129.207,00
11/12/2020	15,3800	-3,03%	15,7800	15,8000	15,3800	12.158	188.397,00
10/12/2020	15,8600	-0,50%	15,9200	15,9400	15,5800	10.460	164.899,00
09/12/2020	15,9400	1,40%	15,7800	16,2400	15,7000	8.534	135.967,00
08/12/2020	15,7200	0,13%	15,7000	15,8000	15,4400	6.528	102.289,00
07/12/2020	15,7000	1,95%	15,4000	15,7400	15,2000	15.417	238.151,00
04/12/2020	15,4000	0,13%	15,4000	15,4000	15,1600	5.513	84.454,00
03/12/2020	15,3800	1,59%	15,0000	15,3800	14,9800	13.444	203.604,00
02/12/2020	15,1400	1,61%	15,1400	15,1400	15,0000	4.783	72.106,00
01/12/2020	14,9000	-1,84%	15,1800	15,2000	14,9000	20.045	301.728,00
30/11/2020	15,1800	-0,13%	15,1600	15,2000	14,9000	5.902	89.037,00
27/11/2020	15,2000	0,00%	15,0800	15,3800	15,0000	13.991	211.361,00
26/11/2020	15,2000	0,93%	14,9400	15,2000	14,9400	6.420	96.779,00
25/11/2020	15,0600	0,40%	15,0000	15,1800	14,7400	9.687	144.262,00
24/11/2020	15,0000	0,27%	14,8600	15,0000	14,8000	5.759	85.896,00
23/11/2020	14,9600	0,40%	15,0000	15,0000	14,8200	3.621	54.087,00
20/11/2020	14,9000	-0,27%	14,9800	15,1800	14,8400	11.609	173.035,00
19/11/2020	14,9400	-0,40%	14,8200	15,0000	14,5600	7.379	109.589,00
18/11/2020	15,0000	1,49%	14,9000	15,0000	14,8200	8.790	131.538,00
17/11/2020	14,7800	0,00%	14,8000	14,9400	14,4200	7.210	105.914,00
16/11/2020	14,7800	2,92%	14,4800	14,7800	14,3800	12.004	175.819,00
13/11/2020	14,3600	0,42%	13,9000	14,3600	13,9000	2.507	35.872,00
12/11/2020	14,3000	1,42%	14,1200	14,3800	13,9800	4.370	62.230,00
11/11/2020	14,1000	1,44%	13,9800	14,2400	13,9000	5.734	81.015,00
10/11/2020	13,9000	-0,29%	13,9600	14,0000	13,8000	4.240	58.957,00
09/11/2020	13,9400	3,87%	13,2400	14,0000	13,2400	12.336	169.047,00
06/11/2020	13,4200	0,30%	13,2000	13,4200	13,2000	1.951	25.929,00
05/11/2020	13,3800	-0,59%	13,0600	13,4000	13,0600	1.722	22.840,00
04/11/2020	13,4600	1,20%	13,4400	13,4600	13,1600	1.809	24.053,00
03/11/2020	13,3000	0,00%	13,3000	13,4800	13,1600	1.640	21.860,00
02/11/2020	13,3000	-0,75%	13,3800	13,6000	13,3000	1.900	25.541,00
30/10/2020	13,4000	1,82%	13,2000	13,4000	13,0200	15.627	205.951,00
29/10/2020	13,1600	-1,20%	13,1200	13,5000	13,1000	34.483	455.670,00
27/10/2020	13,3200	0,30%	13,1800	13,3400	13,1800	1.494	19.784,00
26/10/2020	13,2800	-0,75%	13,3600	13,4000	13,1000	6.285	83.268,00
23/10/2020	13,3800	1,36%	13,3400	13,4000	13,2000	1.271	16.957,00
22/10/2020	13,2000	-2,80%	13,5800	13,5800	13,2000	6.441	85.831,00
21/10/2020	13,5800	0,89%	13,5800	13,5800	13,4600	1.131	15.305,00
20/10/2020	13,4600	0,00%	13,4000	13,5000	13,2800	2.078	27.763,00
19/10/2020	13,4600	-1,03%	13,6400	13,6400	13,4200	2.840	38.308,00
16/10/2020	13,6000	0,44%	13,2400	13,6000	13,2400	2.403	32.517,00
15/10/2020	13,5400	0,30%	13,2200	13,5800	13,2000	3.110	41.512,00
14/10/2020	13,5000	0,00%	13,4000	13,5000	13,2200	4.733	63.262,00
13/10/2020	13,5000	-0,59%	13,4400	13,5000	13,3000	2.972	39.758,00
12/10/2020	13,5800	0,74%	13,4200	13,5800	13,3000	7.982	106.785,00
09/10/2020	13,4800	0,30%	13,4000	13,5000	13,3200	2.464	33.063,00
08/10/2020	13,4400	0,60%	13,3600	13,4800	13,3000	2.646	35.444,00
07/10/2020	13,3600	0,00%	13,4000	13,4000	13,2400	679	9.027,00
06/10/2020	13,3600	0,45%	13,2800	13,3800	13,2200	1.414	18.773,00
05/10/2020	13,3000	0,76%	13,1200	13,3000	13,0600	1.925	25.407,00
02/10/2020	13,2000	0,00%	13,1000	13,2000	13,0800	2.055	27.031,00
01/10/2020	13,2000	1,54%	12,9400	13,2000	12,9400	2.453	32.192,00
30/9/2020	13,0000	-1,66%	13,1400	13,2200	13,0000	9.908	129.289,00
29/9/2020	13,2200	0,61%	13,2600	13,2600	13,0600	2.814	37.035,00
28/9/2020	13,1400	-1,65%	13,3600	13,5000	13,1400	8.765	115.915,00
25/9/2020	13,3600	0,60%	13,3400	13,4000	13,2400	1.577	21.024,00
24/9/2020	13,2800	-0,45%	13,3400	13,3400	13,1000	2.226	29.528,00
23/9/2020	13,3400	-0,45%	13,3400	13,3600	13,2600	2.478	33.014,00
22/9/2020	13,4000	1,82%	13,2000	13,4000	13,1000	5.535	73.330,00
21/9/2020	13,1600	-2,95%	13,5200	13,5200	13,1600	2.530	33.620,00
18/9/2020	13,5600	1,04%	13,4200	13,5600	13,3800	2.416	32.542,00
17/9/2020	13,4200	-0,59%	13,3600	13,6400	13,3400	4.265	57.582,00
16/9/2020	13,5000	-0,74%	13,5000	13,6000	13,3000	3.313	44.607,00
15/9/2020	13,6000	1,04%	13,3600	13,6000	13,2600	4.617	62.227,00
14/9/2020	13,4600	2,28%	13,3000	13,4600	13,1400	9.705	128.826,00
11/9/2020	13,1600	-0,60%	13,1200	13,2400	12,9800	10.748	140.139,00
10/9/2020	13,2400	0,30%	13,1600	13,3000	13,1000	4.939	65.040,00
09/9/2020	13,2000	0,00%	13,3600	13,4600	13,1000	4.447	58.847,00
08/9/2020	13,2000	-1,79%	13,4600	13,4600	13,0800	5.252	69.371,00
07/9/2020	13,4400	0,00%	13,2600	13,4400	13,0000	10.052	133.116,00
04/9/2020	13,4400	1,05%	13,2000	13,4400	13,2000	2.147	28.635,00
03/9/2020	13,3000	-0,45%	13,3800	13,3800	13,1600	4.133	54.743,00
02/9/2020	13,3600	0,45%	13,2000	13,3800	13,2000	1.317	17.554,00
01/9/2020	13,3000	1,84%	13,0600	13,3000	13,0000	8.035	104.782,00
31/8/2020	13,0600	-0,76%	13,1600	13,3600	13,0600	2.793	36.734,00
28/8/2020	13,1600	-0,15%	13,2000	13,2000	13,0800	1.186	15.640,00
27/8/2020	13,1800	-0,15%	13,2800	13,2800	12,9800	1.023	13.389,00
26/8/2020	13,2000	-0,60%	13,2400	13,3200	13,0600	1.175	15.544,00
25/8/2020	13,2800	0,76%	13,2200	13,2800	12,8600	1.206	15.758,00
24/8/2020	13,1800	1,38%	13,2600	13,3200	12,9400	3.083	40.318,00
21/8/2020	13,0000	-0,15%	13,1600	13,3000	12,9200	4.805	62.653,00
20/8/2020	13,0200	-2,11%	13,0400	13,3600	13,0000	6.792	88.828,00
19/8/2020	13,3000	0,00%	13,3200	13,3400	13,2000	4.838	64.321,00
18/8/2020	13,3000	-0,30%	13,2400	13,3600	13,2400	658	8.749,00
17/8/2020	13,3400	0,60%	13,2600	13,3400	13,2000	3.745	49.769,00
14/8/2020	13,2600	0,45%	13,2000	13,2800	13,0800	5.675	74.966,00
13/8/2020	13,2000	0,00%	13,0000	13,2000	12,9000	1.738	22.660,00
12/8/2020	13,2000	1,54%	12,8400	13,2000	12,8000	6.313	81.644,00
11/8/2020	13,0000	0,31%	12,7800	13,0000	12,7800	2.161	27.821,00
10/8/2020	12,9600	-0,77%	12,9800	13,0600	12,7400	5.414	69.452,00
07/8/2020	13,0600	-0,31%	13,1000	13,1000	12,9800	1.248	16.324,00
06/8/2020	13,1000	0,77%	12,8800	13,1400	12,8000	5.995	77.317,00
05/8/2020	13,0000	-1,07%	12,8400	13,1600	12,8400	3.565	46.236,00
04/8/2020	13,1400	0,61%	13,1200	13,1400	12,8000	11.635	150.403,00
03/8/2020	13,0600	0,15%	13,0000	13,1200	12,9600	1.605	20.887,00
31/7/2020	13,0400	0,77%	13,1000	13,1000	12,7400	2.728	35.265,00
30/7/2020	12,9400	0,00%	13,0000	13,2800	12,8200	4.282	55.476,00
29/7/2020	12,9400	-2,41%	13,0200	13,3000	12,9400	5.246	68.586,00
28/7/2020	13,2600	1,07%	13,1800	13,2600	13,0200	7.283	96.257,00
27/7/2020	13,1200	1,55%	12,9400	13,1600	12,9400	10.067	131.412,00
24/7/2020	12,9200	-0,46%	12,8000	12,9200	12,7200	1.854	23.803,00
23/7/2020	12,9800	0,62%	12,7600	13,0000	12,7600	6.663	86.231,00
22/7/2020	12,9000	1,74%	12,8800	12,9000	12,6800	2.759	35.270,00
21/7/2020	12,6800	-2,16%	12,9600	12,9600	12,6600	25.111	321.200,00
20/7/2020	12,9600	0,31%	12,9200	13,0000	12,8200	1.744	22.457,00
17/7/2020	12,9200	-0,15%	12,9400	12,9400	12,8200	1.388	17.882,00
16/7/2020	12,9400	-0,15%	12,9600	12,9600	12,7600	2.305	29.597,00
15/7/2020	12,9600	1,09%	12,6800	13,0000	12,6800	6.600	84.902,00
14/7/2020	12,8200	0,00%	12,8000	12,9400	12,6400	2.683	34.348,00
13/7/2020	12,8200	0,47%	12,8400	12,9800	12,6800	3.771	48.207,00
10/7/2020	12,7600	-0,78%	12,8600	12,8600	12,6000	5.936	75.198,00
09/7/2020	12,8600	0,00%	12,9000	12,9000	12,8400	413	5.308,00
08/7/2020	12,8600	-0,16%	12,8600	12,8600	12,7600	1.919	24.642,00
07/7/2020	12,8800	0,00%	12,7000	12,8800	12,6600	7.501	95.467,00
06/7/2020	12,8800	0,63%	12,8000	12,9800	12,7000	4.590	58.615,00
03/7/2020	12,8000	0,00%	12,7600	12,8800	12,6800	7.449	94.926,00
02/7/2020	12,8000	0,95%	12,6400	12,8400	12,6400	3.920	49.870,00
01/7/2020	12,6800	0,32%	12,6400	12,8800	12,6400	4.076	51.861,00
30/6/2020	12,6400	-0,16%	12,7000	12,9000	12,6400	11.317	143.945,00
29/6/2020	12,6600	-1,71%	12,8800	12,9800	12,6400	10.442	133.337,44
26/6/2020	12,8800	-0,46%	12,9600	12,9600	12,7000	6.285	80.468,00
25/6/2020	12,9400	-1,07%	12,8000	13,0800	12,8000	3.240	42.069,00
24/6/2020	13,0800	0,15%	13,0000	13,0800	12,9000	2.721	35.481,00
23/6/2020	13,0600	1,24%	12,9800	13,0600	12,8000	5.031	65.064,00
22/6/2020	12,9000	1,26%	12,7400	12,9800	12,7400	6.809	87.966,00
19/6/2020	12,7400	-2,75%	13,1000	13,2200	12,7400	11.503	148.540,00
18/6/2020	13,1000	-0,30%	13,0600	13,1800	12,9400	6.067	79.400,00
17/6/2020	13,1400	0,15%	13,0600	13,1600	12,9400	9.283	121.200,00
16/6/2020	13,1200	2,34%	12,9800	13,1400	12,7000	8.785	113.722,00
15/6/2020	12,8200	-0,77%	12,9200	12,9200	12,6000	5.334	68.009,00
12/6/2020	12,9200	0,16%	12,6800	12,9200	12,6800	4.580	58.839,00
11/6/2020	12,9000	-0,46%	12,9200	12,9400	12,8000	6.160	79.117,00
10/6/2020	12,9600	-1,97%	13,0200	13,2200	12,9600	6.733	87.697,00
09/6/2020	13,2200	0,61%	13,1400	13,2400	12,8600	6.665	86.824,00
05/6/2020	13,1400	2,50%	12,9800	13,2000	12,8800	10.130	131.872,00
04/6/2020	12,8200	-1,38%	13,0200	13,0200	12,8200	6.337	81.618,00
03/6/2020	13,0000	0,15%	13,0000	13,0400	12,9000	1.922	24.886,00
02/6/2020	12,9800	0,15%	12,9600	13,0000	12,8800	5.833	75.515,00
01/6/2020	12,9600	1,09%	12,7800	12,9600	12,7800	4.271	54.912,00
29/5/2020	12,8200	-1,38%	12,9200	12,9600	12,8200	5.521	71.191,00
28/5/2020	13,0000	0,00%	13,0000	13,0600	12,9000	6.296	81.593,00
27/5/2020	13,0000	0,62%	12,7800	13,0400	12,7800	15.413	199.427,00
26/5/2020	12,9200	0,62%	12,8600	12,9600	12,7400	12.135	156.364,00
25/5/2020	12,8400	0,63%	12,7600	12,8400	12,7000	4.627	59.135,00
22/5/2020	12,7600	0,47%	12,7000	12,8000	12,6000	4.169	52.813,00
21/5/2020	12,7000	0,16%	12,6400	12,8200	12,5800	11.543	146.410,00
20/5/2020	12,6800	-1,25%	12,8200	12,8600	12,6400	8.740	111.109,00
19/5/2020	12,8400	0,16%	12,8400	12,8600	12,7000	3.888	49.561,00
18/5/2020	12,8200	-0,16%	12,7400	12,8800	12,7000	12.052	154.095,00
15/5/2020	12,8400	0,63%	12,7800	12,8400	12,6800	1.243	15.873,00
14/5/2020	12,7600	0,16%	12,8200	12,8600	12,6000	3.904	49.614,00
13/5/2020	12,7400	0,00%	12,8000	12,8400	12,6200	5.822	73.904,00
12/5/2020	12,7400	-0,31%	12,9200	12,9200	12,7400	4.570	58.477,00
11/5/2020	12,7800	-0,93%	12,9000	12,9400	12,7800	6.160	79.145,00
08/5/2020	12,9000	0,62%	12,8200	12,9400	12,7800	9.775	125.453,00
07/5/2020	12,8200	-1,08%	12,9600	13,0200	12,7400	14.487	185.903,00
06/5/2020	12,9600	0,47%	12,8200	13,0000	12,8000	5.756	74.195,00
05/5/2020	12,9000	-0,62%	12,9200	13,1000	12,7200	18.634	239.775,00
04/5/2020	12,9800	-1,22%	13,0000	13,0200	12,8400	5.463	70.573,00
30/4/2020	13,1400	-0,15%	13,1800	13,1800	12,9400	10.585	137.948,04
29/4/2020	13,1600	1,70%	12,9800	13,1800	12,9200	7.656	99.772,62
28/4/2020	12,9400	-2,27%	13,2800	13,3600	12,9200	13.605	177.857,70
27/4/2020	13,2400	1,53%	12,8800	13,3000	12,8600	9.914	130.120,28
24/4/2020	13,0400	0,46%	12,8200	13,0400	12,8000	17.188	221.167,80
23/4/2020	12,9800	1,41%	12,9200	13,1600	12,7800	16.473	213.145,94
22/4/2020	12,8000	-2,29%	12,9400	13,2400	12,8000	11.119	143.352,78
21/4/2020	13,1000	-0,61%	13,1800	13,1800	12,8200	6.967	90.445,20
16/4/2020	13,1800	1,38%	12,8200	13,1800	12,7000	26.739	343.495,60
15/4/2020	13,0000	0,00%	13,0000	13,0200	12,8000	5.328	68.746,10
14/4/2020	13,0000	0,46%	12,8200	13,2400	12,7600	8.411	108.610,44
09/4/2020	12,9400	-0,46%	13,2000	13,2000	12,7600	8.370	108.703,02
08/4/2020	13,0000	0,00%	13,0000	13,2400	12,9000	8.356	109.091,06
07/4/2020	13,0000	0,15%	13,0000	13,3000	13,0000	14.212	187.051,58
06/4/2020	12,9800	2,20%	12,7000	13,0200	12,7000	10.399	134.345,86
03/4/2020	12,7000	1,11%	12,6000	12,7400	12,5800	4.776	60.485,66
02/4/2020	12,5600	0,64%	12,4800	12,6600	12,4800	3.917	49.205,26
01/4/2020	12,4800	-2,19%	12,4800	12,7000	12,3000	9.858	123.286,16
31/3/2020	12,7600	0,31%	12,9000	13,0800	12,6000	13.215	170.669,00
30/3/2020	12,7200	0,16%	12,3800	12,8000	12,2800	15.697	197.145,14
27/3/2020	12,7000	-2,31%	13,1200	13,1200	12,7000	10.666	136.893,04
26/3/2020	13,0000	-4,97%	13,3000	13,3000	12,7200	13.937	180.857,16
24/3/2020	13,6800	5,39%	13,2000	13,6800	13,0000	27.204	362.413,98
23/3/2020	12,9800	-1,67%	13,0000	13,1200	12,6400	7.707	99.644,76
20/3/2020	13,2000	1,85%	13,2000	13,6000	13,0000	21.581	284.898,92
19/3/2020	12,9600	4,85%	12,5000	13,2000	12,5000	12.962	166.946,22
18/3/2020	12,3600	2,15%	12,1000	12,3600	11,9400	13.265	159.656,56
17/3/2020	12,1000	0,83%	12,0000	12,2000	11,9000	12.024	144.437,04
16/3/2020	12,0000	-5,06%	11,9200	12,2000	11,9000	18.578	222.381,84
13/3/2020	12,6400	3,44%	12,7800	13,0000	12,1000	15.900	199.615,34
12/3/2020	12,2200	-5,27%	12,5000	12,8000	12,0000	15.654	192.911,46
11/3/2020	12,9000	-0,77%	13,0000	13,2000	12,8400	5.261	68.152,06
10/3/2020	13,0000	2,52%	12,7000	13,3000	12,7000	24.343	319.384,92
09/3/2020	12,6800	-8,12%	13,2000	13,2000	12,5000	38.974	501.147,44
06/3/2020	13,8000	-1,29%	13,8000	13,8000	13,8000		465.405,18
05/3/2020	13,9800	-4,12%	14,7800	14,8000	13,9400	12.657	180.716,08
04/3/2020	14,5800	-0,95%	14,6400	14,9800	14,4000	17.811	260.130,64
03/3/2020	14,7200	4,40%	14,5000	15,2000	14,3000	16.925	247.686,96
28/2/2020	14,1000	-5,24%	14,2000	14,8000	13,9400	30.308	429.439,48
27/2/2020	14,8800	-1,33%	15,0000	15,2600	14,5200	23.939	355.514,68
26/2/2020	15,0800	-3,58%	15,3000	15,3000	14,9000	27.646	417.985,28
25/2/2020	15,6400	1,16%	15,4000	15,6600	15,1000	15.826	243.495,98
24/2/2020	15,4600	-5,50%	16,0000	16,0000	15,4200	32.002	500.090,96
21/2/2020	16,3600	-0,24%	16,3000	16,4000	16,0200	13.104	212.976,34
20/2/2020	16,4000	-0,49%	16,2600	16,5600	16,2600	11.283	184.878,84
19/2/2020	16,4800	-0,24%	16,5200	16,6800	16,3000	31.818	524.370,56
18/2/2020	16,5200	3,90%	16,4000	16,5800	16,0000	64.505	1.057.651,26
17/2/2020	15,9000	0,13%	15,9000	15,9000	15,7000	3.093	49.026,28
14/2/2020	15,8800	1,02%	15,6800	15,9000	15,6000	13.379	210.473,54
13/2/2020	15,7200	-1,75%	15,7600	15,9000	15,6800	10.128	159.518,36
12/2/2020	16,0000	0,38%	15,9400	16,1000	15,6600	14.464	229.341,66
11/2/2020	15,9400	0,00%	15,9200	16,0600	15,6000	12.719	201.251,58
10/2/2020	15,9400	-0,13%	15,9600	16,0000	15,6600	6.628	104.849,34
07/2/2020	15,9600	-0,13%	15,9200	15,9600	15,6000	6.882	108.661,42
06/2/2020	15,9800	-0,12%	16,0000	16,0600	15,9000	3.304	52.744,72
05/2/2020	16,0000	0,38%	16,0000	16,2000	15,9200	3.860	61.834,68
04/2/2020	15,9400	1,01%	15,9400	16,2000	15,8000	3.180	50.641,68
03/2/2020	15,7800	-0,75%	15,6800	16,2800	15,6000	7.245	115.251,06
31/1/2020	15,9000	-1,24%	16,1000	16,1000	15,6600	5.955	94.584,00
30/1/2020	16,1000	-0,62%	16,0200	16,3000	15,7600	12.473	199.360,94
29/1/2020	16,2000	1,50%	15,7400	16,2200	15,7200	14.137	227.004,58
28/1/2020	15,9600	1,66%	15,7200	15,9600	15,3000	17.653	277.236,72
27/1/2020	15,7000	0,64%	15,6000	15,7400	15,3000	10.761	166.761,32
24/1/2020	15,6000	0,65%	15,5000	15,6800	15,5000	13.124	204.002,54
23/1/2020	15,5000	0,52%	15,2000	15,5400	15,2000	11.759	181.656,16
22/1/2020	15,4200	2,12%	14,9400	15,4200	14,9400	19.257	293.289,32
21/1/2020	15,1000	0,00%	14,9800	15,1000	14,9600	2.967	44.565,10
20/1/2020	15,1000	0,00%	14,9000	15,1000	14,9000	5.906	88.780,32
17/1/2020	15,1000	0,67%	15,0000	15,1000	14,8800	12.732	190.721,02
16/1/2020	15,0000	0,13%	14,9800	15,0000	14,8000	6.543	97.496,46
15/1/2020	14,9800	0,40%	14,9600	14,9800	14,8000	2.535	37.858,82
14/1/2020	14,9200	-0,13%	14,7600	14,9800	14,6800	4.201	62.373,60
13/1/2020	14,9400	-0,27%	15,0000	15,0000	14,8000	5.648	84.447,40
10/1/2020	14,9800	0,27%	14,8200	14,9800	14,8000	10.501	156.599,22
09/1/2020	14,9400	0,40%	14,9600	14,9800	14,8000	6.732	100.278,22
08/1/2020	14,8800	0,54%	14,8000	14,8800	14,6200	11.083	163.756,52
07/1/2020	14,8000	0,00%	14,9000	14,9000	14,6400	7.932	117.371,26
03/1/2020	14,8000	-0,27%	14,7400	14,9800	14,5800	7.984	117.891,28
02/1/2020	14,8400	0,00%	14,8400	14,8800	14,6000	6.371	94.034,98
31/12/2019	14,8400	0,27%	14,7000	14,8800	14,6200	4.249	62.732,76
30/12/2019	14,8000	-0,54%	14,8000	14,8800	14,6000	4.790	70.631,94
27/12/2019	14,8800	1,22%	14,7000	14,9000	14,6000	13.905	206.137,86
23/12/2019	14,7000	0,68%	14,6800	14,7000	14,3200	7.665	112.068,30
20/12/2019	14,6000	2,24%	14,2000	14,6000	14,2000	24.723	357.470,56
19/12/2019	14,2800	0,56%	14,2600	14,2800	14,1000	4.020	57.087,96
18/12/2019	14,2000	0,00%	14,0400	14,3000	14,0000	5.029	71.369,86
17/12/2019	14,2000	0,71%	14,1400	14,2200	13,9400	7.952	111.900,90
16/12/2019	14,1000	-0,42%	14,0800	14,1400	14,0000	12.021	168.704,40
13/12/2019	14,1600	0,43%	14,1800	14,2000	14,0400	5.503	77.657,20
12/12/2019	14,1000	-0,56%	14,0000	14,2000	14,0000	1.729	24.362,50
11/12/2019	14,1800	-0,42%	14,0400	14,2600	14,0400	7.623	107.703,42
10/12/2019	14,2400	0,14%	13,9000	14,2400	13,9000	9.102	128.550,78
09/12/2019	14,2200	0,71%	14,1200	14,2200	13,8000	11.119	155.362,10
06/12/2019	14,1200	-1,67%	14,3600	14,3800	14,0800	4.164	59.039,84
05/12/2019	14,3600	0,00%	14,3200	14,4400	14,1000	7.432	106.149,06
04/12/2019	14,3600	1,27%	14,0400	14,3600	14,0400	4.412	62.890,24
03/12/2019	14,1800	-1,94%	14,3200	14,3400	14,0400	4.494	63.610,22
02/12/2019	14,4600	-0,14%	14,4000	14,4800	14,2200	1.327	19.070,00
29/11/2019	14,4800	0,42%	14,4000	14,4800	14,3000	7.490	107.954,82
28/11/2019	14,4200	0,00%	14,4000	14,4200	14,3000	1.863	26.734,78
27/11/2019	14,4200	0,98%	14,2000	14,4200	14,2000	8.663	124.165,54
26/11/2019	14,2800	0,00%	14,1200	14,3000	14,0800	5.712	80.973,12
25/11/2019	14,2800	0,71%	14,1800	14,3000	14,0000	5.791	81.990,54
22/11/2019	14,1800	1,14%	14,0400	14,1800	13,9000	12.000	167.932,86
21/11/2019	14,0200	-0,57%	14,1000	14,1200	13,9000	3.630	50.718,86
20/11/2019	14,1000	0,14%	13,9200	14,1800	13,9200	5.171	72.704,44
19/11/2019	14,0800	0,00%	14,0600	14,0800	13,9000	3.599	50.496,28
18/11/2019	14,0800	-0,14%	14,0800	14,1000	13,9400	6.031	84.680,18
15/11/2019	14,1000	0,00%	14,0800	14,1000	13,9600	9.121	127.767,54
14/11/2019	14,1000	0,28%	14,0600	14,1000	14,0000	6.049	84.870,90
13/11/2019	14,0600	0,57%	13,8400	14,0600	13,8000	5.302	73.766,86
12/11/2019	13,9800	0,00%	13,8200	13,9800	13,8200	477	6.653,94
11/11/2019	13,9800	-0,14%	14,0000	14,0000	13,8400	2.747	38.333,44
08/11/2019	14,0000	-0,71%	13,9200	14,0800	13,8400	874	12.201,18
07/11/2019	14,1000	0,28%	14,0600	14,1000	13,9000	3.360	47.155,18
06/11/2019	14,0600	0,43%	13,9000	14,0800	13,9000	4.378	61.257,02
05/11/2019	14,0000	0,00%	14,0000	14,0800	13,8600	3.149	43.991,48
04/11/2019	14,0000	-0,71%	14,0800	14,1000	13,9600	3.181	44.583,96
01/11/2019	14,1000	0,00%	14,0800	14,1200	13,9400	4.609	64.725,50

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.%