Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,2000 €

-0,0500 (-0,33%)

Άνοιγμα 15,2500
Υψηλό 15,3000
Χαμηλό 15,0000

Όγκος 4.916
Τζίρος 74.881 €
Πράξεις 46

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/6/2018	14,5000	3,20%	14,5500	14,6000	14,3500	1.436	20.846,00
12/6/2018	14,0500	-2,77%	14,2000	14,6500	14,0000	2.010	28.481,00
11/6/2018	14,4500	0,00%	14,5000	14,7000	14,0500	2.408	34.869,00
08/6/2018	14,4500	2,48%	14,1500	14,4500	14,0000	1.243	17.684,00
07/6/2018	14,1000	-0,35%	14,1500	14,1500	14,0000	2.444	34.318,00
06/6/2018	14,1500	-0,35%	14,1500	14,5000	14,0000	4.688	66.428,00
05/6/2018	14,2000	0,71%	13,9000	14,3500	13,9000	2.344	33.126,00
04/6/2018	14,1000	0,36%	14,2000	14,4000	14,1000	1.874	26.685,00
01/6/2018	14,0500	0,00%	14,0500	14,1000	14,0500	926	13.045,00
31/5/2018	14,0500	0,72%	13,9500	14,1000	13,8000	1.271	17.733,00
30/5/2018	13,9500	2,20%	13,7500	13,9500	13,7500	1.810	25.049,00
29/5/2018	13,6500	-2,85%	13,9500	14,0000	13,6500	6.254	86.115,00
25/5/2018	14,0500	-1,40%	14,2500	14,4000	14,0500	2.217	31.369,00
24/5/2018	14,2500	-1,38%	14,2000	14,4500	14,1000	2.955	42.155,00
23/5/2018	14,4500	-0,34%	14,6500	14,6500	14,2000	2.813	40.304,00
22/5/2018	14,5000	0,69%	14,2000	14,7000	14,2000	1.868	26.994,00
21/5/2018	14,4000	-0,69%	14,4000	14,5500	14,1500	1.035	14.835,00
18/5/2018	14,5000	0,69%	14,2500	14,6500	14,2000	2.245	32.439,00
17/5/2018	14,4000	-1,71%	14,1000	14,6000	14,1000	8.624	123.235,00
16/5/2018	14,6500	0,34%	14,5500	14,7000	14,5000	4.792	69.787,00
15/5/2018	14,6000	0,34%	14,8500	14,8500	14,4000	4.700	68.431,00
14/5/2018	14,5500	-2,35%	14,5500	14,9500	14,5500	1.549	22.775,00
11/5/2018	14,9000	0,68%	14,6000	14,9000	14,6000	1.043	15.334,00
10/5/2018	14,8000	0,68%	14,8500	14,8500	14,7000	1.545	22.818,00
09/5/2018	14,7000	0,00%	14,5500	14,8000	14,5500	1.261	18.453,00
08/5/2018	14,7000	-1,01%	14,8000	14,8500	14,4000	5.432	79.138,00
07/5/2018	14,8500	-1,33%	15,0000	15,0000	14,6000	4.500	66.564,00
04/5/2018	15,0500	0,00%	15,1000	15,1000	14,8000	2.233	33.478,00
03/5/2018	15,0500	-0,99%	15,3500	15,3500	15,0000	278	4.193,00
02/5/2018	15,2000	0,66%	15,1500	15,2000	14,9500	1.614	24.347,00
30/4/2018	15,1000	-0,33%	15,2000	15,2500	15,1000	1.879	28.503,00
27/4/2018	15,1500	1,68%	14,9500	15,2000	14,9000	1.360	20.526,00
26/4/2018	14,9000	-0,33%	15,0500	15,2000	14,8500	3.494	52.376,00
25/4/2018	14,9500	0,34%	15,0000	15,1000	14,8500	2.479	37.084,00
24/4/2018	14,9000	-0,67%	14,9000	15,1500	14,9000	2.720	40.699,00
23/4/2018	15,0000	-2,91%	15,4500	15,4500	15,0000	8.392	126.835,00
20/4/2018	15,4500	1,31%	15,2000	15,4500	15,1500	1.386	21.218,00
19/4/2018	15,2500	0,99%	15,1000	15,2500	15,0000	2.017	30.576,00
18/4/2018	15,1000	-0,98%	15,1000	15,3000	15,0000	4.996	75.418,00
17/4/2018	15,2500	-0,97%	15,3000	15,5500	15,0500	4.032	61.747,00
16/4/2018	15,4000	1,32%	15,2000	15,5500	14,8000	7.308	112.116,00
13/4/2018	15,2000	0,66%	15,1000	15,2000	14,7000	2.599	39.173,00
12/4/2018	15,1000	4,86%	14,4000	15,2000	14,3500	4.999	74.638,00
11/4/2018	14,4000	-3,68%	15,1000	15,1000	14,4000	6.406	93.175,00
10/4/2018	14,9500	1,70%	14,7000	14,9500	14,7000	1.510	22.454,00
05/4/2018	14,7000	3,16%	14,2000	14,7000	14,2000	1.400	20.318,00
04/4/2018	14,2500	-1,72%	14,3000	14,5000	14,2000	1.679	24.009,00
03/4/2018	14,5000	-1,02%	14,8500	14,8500	14,1500	1.685	24.122,00
29/3/2018	14,6500	1,03%	14,6500	14,7500	14,5000	1.976	28.949,00
28/3/2018	14,5000	0,35%	14,4500	14,6500	14,3500	9.985	144.662,00
27/3/2018	14,4500	1,76%	14,3000	14,5500	14,3000	5.012	72.559,00
26/3/2018	14,2000	-2,07%	14,6000	14,6000	14,2000	1.514	21.626,00
23/3/2018	14,5000	1,05%	14,2500	14,5000	14,1500	8.160	116.785,00
22/3/2018	14,3500	-3,69%	15,0000	15,0000	14,3000	14.920	216.985,00
21/3/2018	14,9000	-0,67%	15,0000	15,2000	14,9000	2.633	39.428,00
20/3/2018	15,0000	-1,32%	15,3000	15,3000	14,9000	6.610	99.263,00
19/3/2018	15,2000	-0,98%	15,2500	15,3000	15,0000	5.924	89.616,00
16/3/2018	15,3500	-1,60%	15,6000	15,6000	15,2000	2.543	39.088,00
15/3/2018	15,6000	-0,95%	15,7000	15,7000	15,4000	1.262	19.599,00
14/3/2018	15,7500	0,00%	15,7500	15,8000	15,5000	1.513	23.795,00
13/3/2018	15,7500	0,00%	15,6000	16,0000	15,6000	3.430	54.244,00
12/3/2018	15,7500	2,61%	15,6000	15,8000	15,2500	11.244	175.707,00
09/3/2018	15,3500	0,33%	15,2000	15,4000	15,1000	8.009	122.247,00
08/3/2018	15,3000	-4,38%	15,4500	15,7000	15,0500	24.363	373.578,00
07/3/2018	16,0000	-3,32%	16,2000	16,4000	16,0000	14.815	239.397,00
06/3/2018	16,5500	0,61%	16,4500	16,6000	16,1500	3.392	55.777,00
05/3/2018	16,4500	-0,30%	16,5000	16,7500	16,3500	2.450	40.398,00
02/3/2018	16,5000	-1,79%	16,7000	16,7000	16,5000	6.662	110.533,00
01/3/2018	16,8000	0,60%	16,8000	16,9000	16,6500	1.656	27.884,00
28/2/2018	16,7000	0,91%	16,6500	16,8000	16,5000	1.606	26.755,00
27/2/2018	16,5500	-1,49%	16,6500	16,7500	16,5000	2.479	41.212,00
26/2/2018	16,8000	0,60%	16,6500	17,0000	16,6000	5.083	85.255,00
23/2/2018	16,7000	-0,60%	16,9500	16,9500	16,7000	2.585	43.395,00
22/2/2018	16,8000	1,20%	16,4500	17,0000	16,4500	995	16.670,00
21/2/2018	16,6000	0,00%	16,6000	16,8000	16,4500	679	11.243,00
20/2/2018	16,6000	-3,49%	16,8000	17,1500	16,6000	3.315	55.641,00
16/2/2018	17,2000	0,58%	17,1000	17,3000	16,8500	1.812	31.030,00
15/2/2018	17,1000	3,95%	16,6500	17,2000	16,5000	7.172	120.788,00
14/2/2018	16,4500	-0,60%	16,7500	16,7500	16,4500	1.595	26.371,00
13/2/2018	16,5500	-1,49%	16,4500	16,7500	16,3500	4.614	76.146,00
12/2/2018	16,8000	0,90%	16,6500	16,8000	16,2500	3.378	56.308,00
09/2/2018	16,6500	-0,60%	16,6500	16,6500	16,4000	2.744	45.356,00
08/2/2018	16,7500	-2,05%	17,1000	17,3000	16,7500	5.068	85.905,00
07/2/2018	17,1000	2,40%	16,9000	17,1000	16,6000	12.341	207.790,00
06/2/2018	16,7000	-2,34%	16,6000	16,7500	16,4500	19.921	330.509,00
05/2/2018	17,1000	-3,12%	17,5000	17,5000	16,9000	12.985	221.639,00
02/2/2018	17,6500	-0,28%	17,5000	17,9000	17,5000	7.222	128.264,00
01/2/2018	17,7000	0,57%	17,6500	17,7000	17,4500	4.255	74.923,00
31/1/2018	17,6000	1,73%	17,2500	17,7000	17,2000	4.680	81.590,00
30/1/2018	17,3000	-3,08%	17,5000	17,8000	17,2500	4.450	77.726,00
29/1/2018	17,8500	0,85%	17,7000	17,8500	17,6500	5.756	102.228,00
26/1/2018	17,7000	1,14%	17,2500	17,7000	17,2000	12.799	222.853,00
25/1/2018	17,5000	-1,41%	17,7500	17,9000	17,5000	7.675	135.761,00
24/1/2018	17,7500	1,14%	17,5500	17,9500	17,2000	15.419	270.461,00
23/1/2018	17,5500	-3,57%	17,8500	18,0000	17,5500	19.092	339.725,00
22/1/2018	18,2000	2,25%	17,8000	18,2500	17,8000	5.975	107.507,00
19/1/2018	17,8000	0,00%	17,6500	18,2000	17,6500	4.932	88.628,00
18/1/2018	17,8000	-2,73%	18,2000	18,3000	17,7500	5.599	100.546,00
17/1/2018	18,3000	-1,35%	18,6000	18,6000	17,9000	16.998	308.937,00
16/1/2018	18,5500	1,37%	18,3500	19,2000	18,0500	33.976	636.053,00
15/1/2018	18,3000	4,87%	17,5000	18,3000	17,4500	21.862	390.968,00
12/1/2018	17,4500	2,65%	17,2000	17,5000	17,0500	6.311	109.366,00
11/1/2018	17,0000	2,41%	16,6000	17,0000	16,4000	7.994	133.826,00
10/1/2018	16,6000	0,30%	16,6500	16,7500	16,5500	8.601	142.813,00
09/1/2018	16,5500	-0,30%	16,8000	16,8000	16,5000	4.822	80.163,00
08/1/2018	16,6000	1,22%	16,4000	16,9000	16,2500	14.195	234.996,00
05/1/2018	16,4000	0,00%	16,5000	16,7000	16,2000	8.614	141.529,00
04/1/2018	16,4000	1,86%	16,1000	16,6500	16,1000	15.783	259.239,00
03/1/2018	16,1000	3,87%	15,6000	16,2500	15,6000	14.785	236.461,00
02/1/2018	15,5000	1,97%	15,2500	15,7000	15,0500	15.896	244.798,00
29/12/2017	15,2000	2,70%	14,8000	15,2000	14,8000	4.637	69.286,00
28/12/2017	14,8000	-1,33%	14,9000	15,0000	14,7000	4.240	62.766,00
27/12/2017	15,0000	0,00%	15,0000	15,0500	14,8000	4.404	65.569,00
22/12/2017	15,0000	0,00%	14,9500	15,1500	14,8000	5.051	75.601,00
21/12/2017	15,0000	1,01%	14,8000	15,0000	14,7000	3.579	53.248,00
20/12/2017	14,8500	-1,00%	15,0000	15,0000	14,7000	3.999	59.437,00
19/12/2017	15,0000	2,04%	14,6500	15,0000	14,6500	7.927	118.216,00
18/12/2017	14,7000	3,89%	14,1000	14,7000	14,0500	8.722	126.139,00
15/12/2017	14,1500	-1,05%	13,8500	14,3000	13,8500	6.584	92.078,00
14/12/2017	14,3000	3,62%	14,1000	14,3000	14,1000	3.917	55.777,00
13/12/2017	13,8000	0,00%	14,1500	14,1500	13,8500	2.442	34.091,00
12/12/2017	13,8000	-2,47%	13,9500	14,2000	13,8000	3.033	42.134,00
11/12/2017	14,1500	1,07%	13,6000	14,4000	13,6000	4.700	66.013,00
08/12/2017	14,0000	0,14%	14,2200	14,2200	13,9000	1.725	24.110,00
07/12/2017	13,9800	-0,50%	14,1500	14,1500	13,8700	2.176	30.571,00
06/12/2017	14,0500	0,50%	13,9000	14,1000	13,9000	7.305	102.151,00
05/12/2017	13,9800	-1,13%	14,0000	14,1400	13,8700	589	8.247,00
04/12/2017	14,1400	1,58%	14,0800	14,2600	14,0000	3.122	44.108,00
01/12/2017	13,9200	0,87%	13,8500	14,0000	13,8000	671	9.313,00
30/11/2017	13,8000	-1,15%	14,0000	14,0000	13,8000	1.352	18.744,00
29/11/2017	13,9600	0,43%	13,9000	14,1000	13,9000	3.716	52.050,00
28/11/2017	13,9000	0,80%	13,8500	14,0300	13,8100	2.389	33.301,00
27/11/2017	13,7900	-1,29%	13,9900	14,0700	13,6000	4.853	67.011,00
24/11/2017	13,9700	0,50%	13,8700	14,0800	13,8500	3.720	51.928,00
23/11/2017	13,9000	0,43%	13,8800	13,9200	13,8500	3.601	50.043,00
22/11/2017	13,8400	-0,79%	13,9500	13,9500	13,8000	1.227	17.013,00
21/11/2017	13,9500	1,23%	13,5500	13,9500	13,5500	1.828	25.322,00
20/11/2017	13,7800	-0,86%	13,9000	13,9700	13,5200	3.305	45.358,00
17/11/2017	13,9000	0,87%	13,7800	13,9700	13,7500	1.187	16.455,00
16/11/2017	13,7800	0,58%	13,7600	13,9200	13,7000	575	7.905,00
15/11/2017	13,7000	-1,01%	13,9900	13,9900	13,5500	3.010	41.315,00
14/11/2017	13,8400	0,07%	13,7700	14,0000	13,7700	21.865	302.648,00
13/11/2017	13,8300	-0,14%	13,8500	13,9000	13,8000	8.216	113.646,00
10/11/2017	13,8500	-0,36%	13,8500	13,9000	13,8500	3.879	53.753,00
09/11/2017	13,9000	0,72%	13,9900	14,0000	13,8500	1.750	24.341,00
08/11/2017	13,8000	-0,36%	14,0400	14,0400	13,8000	510	7.061,00
07/11/2017	13,8500	-0,86%	13,9000	14,0000	13,7800	11.316	156.844,00
06/11/2017	13,9700	-0,57%	14,0900	14,0900	13,8000	1.021	14.250,00
03/11/2017	14,0500	-0,21%	14,0900	14,0900	13,9600	1.364	19.158,00
02/11/2017	14,0800	0,57%	14,0800	14,0800	13,9000	2.837	39.630,00
01/11/2017	14,0000	0,14%	14,0000	14,1000	13,9900	4.829	67.659,00
31/10/2017	13,9800	0,72%	13,8900	14,0000	13,8100	1.637	22.841,20
30/10/2017	13,8800	-0,14%	13,9300	13,9900	13,7800	1.301	18.063,00
27/10/2017	13,9000	-0,93%	14,0500	14,2100	13,6500	2.037	28.439,00
26/10/2017	14,0300	0,21%	14,0700	14,2300	14,0000	3.374	47.626,00
25/10/2017	14,0000	0,65%	13,6100	14,0500	13,6000	896	12.455,00
24/10/2017	13,9100	0,00%	13,8300	13,9400	13,8000	515	7.133,00
23/10/2017	13,9100	1,02%	13,7700	14,0900	13,5000	2.483	34.259,00
20/10/2017	13,7700	-2,06%	14,0000	14,0800	13,6000	7.407	101.901,00
19/10/2017	14,0600	-0,28%	13,9100	14,1000	13,7500	4.566	63.222,00
18/10/2017	14,1000	-1,12%	14,2500	14,3000	14,1000	1.316	18.697,00
17/10/2017	14,2600	1,86%	14,0000	14,2600	14,0000	3.459	49.293,00
16/10/2017	14,0000	0,79%	13,8900	14,1900	13,8900	4.348	60.775,00
13/10/2017	13,8900	0,29%	13,8000	13,8900	13,7000	1.225	16.909,00
12/10/2017	13,8500	0,29%	13,7900	13,9000	13,7000	1.034	14.254,00
11/10/2017	13,8100	-0,79%	13,9000	13,9600	13,8000	1.397	19.385,00
10/10/2017	13,9200	0,22%	13,7000	13,9400	13,7000	1.663	23.051,00
09/10/2017	13,8900	-0,43%	14,0900	14,1800	13,8200	800	11.183,00
06/10/2017	13,9500	-0,29%	13,9800	14,0100	13,9500	906	12.677,00
05/10/2017	13,9900	-0,36%	14,0000	14,0500	13,8900	1.201	16.787,00
04/10/2017	14,0400	1,45%	13,8400	14,0900	13,8400	2.185	30.593,00
03/10/2017	13,8400	2,14%	13,6200	14,0100	13,6200	1.573	21.835,00
02/10/2017	13,5500	0,37%	13,5000	13,8800	13,3500	892	12.110,00
29/9/2017	13,5000	-1,82%	13,7500	13,8000	13,3000	2.750	36.912,00
28/9/2017	13,7500	2,46%	13,4000	13,7700	13,4000	3.077	42.074,00
27/9/2017	13,4200	1,67%	13,2000	13,4300	13,2000	1.207	15.982,00
26/9/2017	13,2000	-2,44%	13,3800	13,5500	13,1100	5.981	79.413,00
25/9/2017	13,5300	-2,31%	13,8500	13,8500	13,5000	3.822	52.027,00
22/9/2017	13,8500	-1,07%	14,0000	14,1000	13,8500	3.054	42.675,00
21/9/2017	14,0000	1,82%	13,7500	14,0700	13,7500	2.050	28.519,00
20/9/2017	13,7500	-1,50%	14,0000	14,0400	13,6000	1.706	23.641,00
19/9/2017	13,9600	0,79%	13,8100	14,0400	13,7700	3.255	45.302,00
18/9/2017	13,8500	-2,19%	14,6900	14,6900	13,8500	3.385	47.270,00
15/9/2017	14,1600	-1,73%	14,2100	14,2800	14,0000	5.636	79.432,00
14/9/2017	14,4100	-1,03%	14,5600	14,7000	14,3500	2.998	43.561,00
13/9/2017	14,5600	0,00%	14,5600	14,7000	14,5600	713	10.389,00
12/9/2017	14,5600	-0,95%	14,8600	14,8600	14,5000	3.688	54.176,00
11/9/2017	14,7000	1,38%	14,5000	14,7500	14,5000	3.409	50.052,00
08/9/2017	14,5000	-0,34%	14,7000	14,7100	14,5000	1.512	22.117,00
07/9/2017	14,5500	0,90%	14,4200	14,6600	14,4000	1.675	24.205,00
06/9/2017	14,4200	1,41%	14,3000	14,5600	14,1400	3.444	49.432,00
05/9/2017	14,2200	0,07%	14,2800	14,3400	14,1300	3.384	48.260,00
04/9/2017	14,2100	-1,25%	14,4500	14,4500	14,0000	2.717	38.544,00
01/9/2017	14,3900	-1,24%	14,7800	14,8000	14,2900	2.622	38.046,00
31/8/2017	14,5700	-1,35%	14,7700	14,7700	14,4100	1.150	16.738,00
30/8/2017	14,7700	0,68%	14,7700	15,0800	14,6000	3.710	55.016,00
29/8/2017	14,6700	0,48%	14,8000	14,8000	14,5500	1.964	28.730,00
28/8/2017	14,6000	0,00%	14,7000	14,7500	14,4500	2.798	40.942,00
25/8/2017	14,6000	-0,54%	14,6800	14,8000	14,4100	4.728	69.532,00
24/8/2017	14,6800	-0,07%	14,7800	14,7800	14,5600	1.410	20.708,00
23/8/2017	14,6900	-0,07%	14,7000	14,7000	14,5100	2.485	36.443,00
22/8/2017	14,7000	-0,34%	14,7900	14,8000	14,5500	3.183	46.741,00
21/8/2017	14,7500	2,15%	14,3500	14,8000	14,3500	4.658	67.832,00
18/8/2017	14,4400	1,98%	14,2600	14,4500	14,2500	1.262	18.142,00
17/8/2017	14,1600	0,93%	14,3400	14,7400	13,9800	6.486	93.890,00
16/8/2017	14,0300	0,50%	14,2600	14,2700	13,8600	1.028	14.403,00
14/8/2017	13,9600	0,29%	14,1800	14,1800	13,9100	1.350	18.890,00
11/8/2017	13,9200	-2,04%	14,2000	14,2000	13,9000	4.098	57.311,00
10/8/2017	14,2100	0,14%	14,1900	14,4800	14,1900	2.102	30.140,00
09/8/2017	14,1900	0,00%	14,2000	14,2800	14,1800	2.152	30.545,00
08/8/2017	14,1900	1,87%	14,1700	14,2000	14,0500	3.476	49.182,00
07/8/2017	13,9300	-0,50%	14,1800	14,1900	13,8000	4.456	62.555,00
04/8/2017	14,0000	0,00%	14,0900	14,2000	13,8000	2.297	32.199,00
03/8/2017	14,0000	0,00%	14,1900	14,1900	13,9500	4.926	68.972,00
02/8/2017	14,0000	2,94%	13,8900	14,0800	13,8900	2.456	34.226,00
01/8/2017	13,6000	0,29%	13,6000	13,7100	13,2100	3.915	53.258,00
31/7/2017	13,5600	-2,66%	13,9300	13,9300	13,5000	3.429	46.595,67
28/7/2017	13,9300	0,43%	13,8800	14,1800	13,5100	4.277	59.322,00
27/7/2017	13,8700	-1,91%	14,1400	14,1400	13,6800	4.895	68.300,00
26/7/2017	14,1400	-2,95%	14,5000	14,5000	14,0000	5.848	83.537,00
25/7/2017	14,5700	-0,88%	14,5500	14,8000	14,4400	4.518	65.830,00
24/7/2017	14,7000	3,52%	14,3500	14,7700	14,3000	10.708	155.885,00
21/7/2017	14,2000	1,21%	14,1300	14,2000	13,9800	5.199	73.339,00
20/7/2017	14,0300	0,00%	13,9600	14,3800	13,9600	5.736	80.871,00
19/7/2017	14,0300	2,41%	13,7000	14,0500	13,7000	2.004	27.944,00
18/7/2017	13,7000	-2,00%	13,8900	13,9000	13,7000	3.377	46.758,00
17/7/2017	13,9800	1,01%	13,6200	13,9900	13,6100	4.338	60.152,00
14/7/2017	13,8400	2,52%	13,6500	13,8700	13,6500	4.101	56.549,00
13/7/2017	13,5000	-0,44%	13,3100	13,6000	13,3100	2.617	35.275,00
12/7/2017	13,5600	0,52%	13,4900	13,7600	13,4900	3.200	43.460,00
11/7/2017	13,4900	1,97%	13,2300	13,4900	13,2000	4.448	59.186,00
10/7/2017	13,2300	1,15%	13,2000	13,3000	13,0800	5.653	74.434,00
07/7/2017	13,0800	1,00%	12,9500	13,2500	12,8600	4.345	57.092,00
06/7/2017	12,9500	1,57%	12,7500	13,1900	12,7000	16.852	219.100,00
05/7/2017	12,7500	1,84%	12,5000	12,8500	12,5000	7.901	99.710,00
04/7/2017	12,5200	-0,08%	12,5000	12,6600	12,4100	5.030	63.051,00
03/7/2017	12,5300	-0,08%	12,3600	12,7000	12,3600	3.543	44.106,00
30/6/2017	12,5400	0,24%	12,5000	12,5800	12,4100	2.052	25.642,00
29/6/2017	12,5100	0,32%	12,5900	12,5900	12,4100	4.172	52.180,00
28/6/2017	12,4700	-1,42%	12,6000	12,6000	12,4000	3.329	41.650,00
27/6/2017	12,6500	0,56%	12,5800	12,6800	12,4500	7.881	99.061,00
26/6/2017	12,5800	1,86%	12,4000	12,6500	12,4000	6.248	78.060,00
23/6/2017	12,3500	0,16%	12,4400	12,4400	12,3000	2.226	27.515,00
22/6/2017	12,3300	0,08%	12,3200	12,5000	12,3200	2.822	34.972,00
21/6/2017	12,3200	-1,44%	12,4900	12,4900	12,2500	2.990	37.027,00
20/6/2017	12,5000	-0,40%	12,4100	12,5000	12,3700	1.770	22.043,00
19/6/2017	12,5500	2,37%	12,3900	12,5500	12,3000	5.956	74.021,00
16/6/2017	12,2600	-1,13%	12,4500	12,4500	12,0800	6.164	76.063,00
15/6/2017	12,4000	-0,16%	12,2300	12,4400	12,2100	2.297	28.253,00
14/6/2017	12,4200	0,73%	12,4000	12,4200	12,1900	2.738	33.696,00
13/6/2017	12,3300	-0,32%	12,2000	12,4000	12,2000	2.533	31.179,00
12/6/2017	12,3700	2,06%	12,1500	12,3900	12,1400	1.474	18.174,00
09/6/2017	12,1200	-0,57%	12,4300	12,4400	12,1000	1.196	14.603,00
08/6/2017	12,1900	0,25%	12,2900	12,3000	12,1500	1.045	12.800,00
07/6/2017	12,1600	0,33%	12,0000	12,1900	12,0000	2.724	32.821,00
06/6/2017	12,1200	-0,66%	12,2400	12,2500	12,0600	2.309	28.127,00
02/6/2017	12,2000	-0,25%	12,2300	12,2300	12,0200	465	5.670,00
01/6/2017	12,2300	0,99%	12,0000	12,2700	12,0000	2.569	31.090,00
31/5/2017	12,1100	0,41%	12,0600	12,2600	12,0600	1.596	19.411,00
30/5/2017	12,0600	-2,03%	12,1000	12,2200	12,0400	2.978	36.056,00
29/5/2017	12,3100	-0,24%	12,3500	12,5000	12,1000	6.895	84.718,00
26/5/2017	12,3400	1,98%	12,2500	12,3400	12,1500	1.451	17.683,00
25/5/2017	12,1000	0,41%	12,0500	12,2800	12,0000	6.472	77.811,00
24/5/2017	12,0500	-2,43%	12,3500	12,4000	12,0500	4.387	53.709,00
23/5/2017	12,3500	-0,80%	12,3500	12,4000	12,2300	2.122	26.200,00
22/5/2017	12,4500	0,57%	12,3700	12,4900	12,3700	3.452	42.885,00
19/5/2017	12,3800	0,24%	12,3500	12,5000	12,3500	4.809	59.601,00
18/5/2017	12,3500	-0,56%	12,4000	12,4000	12,2000	4.995	61.394,00
17/5/2017	12,4200	0,73%	12,3100	12,5000	12,3000	5.843	72.703,00
16/5/2017	12,3300	0,41%	12,3900	12,4100	12,3000	3.028	37.411,00
15/5/2017	12,2800	0,33%	12,2400	12,3900	12,2400	3.741	45.987,00
12/5/2017	12,2400	-0,49%	12,3100	12,3800	12,2000	1.865	22.942,00
11/5/2017	12,3000	4,24%	11,8000	12,4500	11,8000	12.765	156.451,00
10/5/2017	11,8000	1,29%	11,6300	11,8900	11,6300	5.518	65.120,00
09/5/2017	11,6500	0,69%	11,5700	11,6900	11,4300	4.916	56.962,00
08/5/2017	11,5700	-1,78%	11,8600	11,8600	11,4000	8.740	101.068,00
05/5/2017	11,7800	-0,67%	11,6500	11,7900	11,5400	972	11.353,00
04/5/2017	11,8600	2,24%	11,6000	11,8600	11,6000	5.273	61.780,00
03/5/2017	11,6000	-0,85%	11,6100	11,7600	11,4500	9.628	111.252,00
02/5/2017	11,7000	1,65%	11,8000	11,8000	11,6000	6.501	76.044,00
28/4/2017	11,5100	-0,17%	11,5100	11,5500	11,3000	2.558	29.175,00
27/4/2017	11,5300	1,50%	11,3300	11,5300	11,2000	2.034	23.210,00
26/4/2017	11,3600	-0,18%	11,4000	11,4900	11,3600	1.623	18.497,00
25/4/2017	11,3800	0,18%	11,4000	11,4800	11,3000	1.944	22.149,00
24/4/2017	11,3600	2,34%	11,1100	11,3600	11,0400	4.426	49.224,00
21/4/2017	11,1000	0,73%	11,1000	11,3000	11,0400	4.679	52.253,00
20/4/2017	11,0200	-0,90%	11,1200	11,1700	11,0200	3.457	38.218,00
19/4/2017	11,1200	-0,54%	11,1000	11,2500	11,0000	5.253	58.104,00
18/4/2017	11,1800	-1,50%	11,3900	11,4000	11,0100	4.534	50.724,00
13/4/2017	11,3500	-0,26%	11,3800	11,4000	11,2800	4.835	54.876,00
12/4/2017	11,3800	-0,09%	11,4000	11,5000	11,3500	3.088	35.203,00
11/4/2017	11,3900	-0,18%	11,4000	11,4500	11,3100	1.466	16.688,00
10/4/2017	11,4100	0,35%	11,3700	11,4700	11,3600	3.168	36.187,00
07/4/2017	11,3700	0,18%	11,3800	11,5000	11,2300	9.975	113.148,00
06/4/2017	11,3500	-0,35%	11,2600	11,3900	11,2200	6.615	74.602,00
05/4/2017	11,3900	-0,09%	11,3900	11,4000	11,2000	3.461	39.161,00
04/4/2017	11,4000	0,09%	11,3900	11,5000	11,3100	2.914	33.202,00
03/4/2017	11,3900	-0,35%	11,4300	11,4300	11,3800	1.200	13.678,00
31/3/2017	11,4300	-0,44%	11,3000	11,5000	11,3000	2.106	23.964,00
30/3/2017	11,4800	0,00%	11,2700	11,5000	11,2700	5.179	59.101,00

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.%