Συνεχης ενημερωση

    Εθνική Τράπεζα της Ελλάδος (ΕΤΕ)

    2,5440

    -0,0860 (-3,27%)

    • Άνοιγμα 2,6100
    • Υψηλό 2,6290
    • Χαμηλό 2,5440
    • Όγκος 2.455.065
    • Τζίρος 6.292.503 €
    • Πράξεις 2.154
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    18/6/2021 2,5440 -3,27% 2,6100 2,6290 2,5440 2.455.065 6.292.503,40
    17/6/2021 2,6300 1,15% 2,6260 2,6440 2,5910 1.996.113 5.235.491,43
    16/6/2021 2,6000 -2,26% 2,7000 2,7000 2,6000 2.953.891 7.793.659,90
    15/6/2021 2,6600 -2,92% 2,7300 2,7450 2,6590 1.830.563 4.928.569,15
    14/6/2021 2,7400 0,74% 2,7200 2,7450 2,7000 1.915.080 5.210.471,87
    11/6/2021 2,7200 0,55% 2,7050 2,7200 2,6730 2.197.300 5.940.990,14
    10/6/2021 2,7050 0,93% 2,6690 2,7100 2,6690 1.249.368 3.368.623,71
    09/6/2021 2,6800 -0,48% 2,6900 2,7090 2,6510 1.608.691 4.319.318,76
    08/6/2021 2,6930 1,24% 2,6300 2,6930 2,6220 1.650.570 4.399.743,81
    07/6/2021 2,6600 0,38% 2,6500 2,6720 2,6340 1.006.996 2.676.856,14
    04/6/2021 2,6500 2,20% 2,6000 2,6500 2,5600 1.429.312 3.733.988,51
    03/6/2021 2,5930 -1,59% 2,6160 2,6190 2,5610 936.357 2.422.195,64
    02/6/2021 2,6350 -0,94% 2,6520 2,6860 2,6010 4.039.509 10.670.986,32
    01/6/2021 2,6600 2,94% 2,5840 2,6800 2,5600 4.175.438 10.987.855,31
    31/5/2021 2,5840 4,19% 2,5280 2,6000 2,5210 3.445.585 8.854.313,42
    28/5/2021 2,4800 1,97% 2,4600 2,4910 2,4400 1.672.343 4.127.059,02
    27/5/2021 2,4320 2,62% 2,3550 2,4700 2,3460 3.363.836 8.186.491,08
    26/5/2021 2,3700 0,85% 2,3920 2,4250 2,3220 2.493.424 5.928.396,39
    25/5/2021 2,3500 -4,00% 2,4500 2,4530 2,3410 3.115.815 7.392.808,43
    24/5/2021 2,4480 4,17% 2,4200 2,4480 2,3200 2.854.523 6.781.352,15
    21/5/2021 2,3500 -3,65% 2,4590 2,4600 2,0400 13.253.430 29.609.153,53
    20/5/2021 2,4390 1,67% 2,4150 2,4390 2,3500 1.926.374 4.614.000,11
    19/5/2021 2,3990 -4,42% 2,5000 2,5120 2,3800 2.112.346 5.150.064,27
    18/5/2021 2,5100 1,62% 2,5200 2,5370 2,4930 1.603.019 4.031.958,03
    17/5/2021 2,4700 -2,22% 2,5050 2,5510 2,4570 3.379.156 8.406.857,47
    14/5/2021 2,5260 -0,16% 2,5400 2,5670 2,4850 1.695.738 4.283.684,19
    13/5/2021 2,5300 -1,36% 2,5130 2,5600 2,4710 3.061.753 7.715.265,14
    12/5/2021 2,5650 -4,29% 2,6390 2,6540 2,5260 4.291.611 11.174.916,97
    11/5/2021 2,6800 -2,08% 2,6740 2,6900 2,6120 2.463.337 6.519.997,95
    10/5/2021 2,7370 1,00% 2,7100 2,7680 2,7100 2.229.958 6.128.745,42
    07/5/2021 2,7100 3,20% 2,6300 2,7290 2,6300 6.086.998 16.384.478,39
    06/5/2021 2,6260 2,98% 2,5800 2,6680 2,5490 4.434.968 11.644.287,31
    05/5/2021 2,5500 -1,35% 2,6040 2,6200 2,5410 1.633.164 4.200.933,80
    29/4/2021 2,5850 2,05% 2,5700 2,6240 2,5390 3.114.096 8.040.989,20
    28/4/2021 2,5330 0,92% 2,5150 2,5470 2,4310 2.518.399 6.267.568,28
    27/4/2021 2,5100 -2,71% 2,5900 2,6040 2,5020 2.491.762 6.345.402,72
    26/4/2021 2,5800 0,39% 2,6600 2,6890 2,5800 4.226.722 11.102.225,55
    23/4/2021 2,5700 -0,62% 2,5900 2,6100 2,5360 3.097.405 7.927.262,32
    22/4/2021 2,5860 3,40% 2,5400 2,6160 2,5350 4.213.183 10.897.520,76
    21/4/2021 2,5010 -2,65% 2,5670 2,6330 2,5010 4.701.848 11.962.900,10
    20/4/2021 2,5690 0,16% 2,5210 2,5950 2,4910 8.049.954 20.292.084,31
    19/4/2021 2,5650 -5,70% 2,6610 2,6950 2,5580 2.575.808 6.708.474,77
    16/4/2021 2,7200 -0,58% 2,7300 2,7490 2,7140 2.378.435 6.500.769,40
    15/4/2021 2,7360 1,41% 2,7120 2,7420 2,6950 2.792.558 7.605.431,29
    14/4/2021 2,6980 2,74% 2,6260 2,7200 2,6030 4.435.485 11.860.420,44
    13/4/2021 2,6260 1,04% 2,6300 2,6400 2,5700 2.678.325 7.004.318,74
    12/4/2021 2,5990 5,22% 2,5000 2,6360 2,4950 4.803.975 12.375.013,88
    09/4/2021 2,4700 0,41% 2,4360 2,4940 2,4360 3.167.455 7.830.729,18
    08/4/2021 2,4600 0,41% 2,4500 2,5020 2,4290 3.401.311 8.434.628,45
    07/4/2021 2,4500 -0,85% 2,4990 2,5200 2,4250 2.568.115 6.362.262,52
    06/4/2021 2,4710 -0,76% 2,5000 2,5700 2,4700 3.047.738 7.683.832,22
    01/4/2021 2,4900 0,40% 2,4800 2,5390 2,4600 2.524.519 6.317.947,87
    31/3/2021 2,4800 -3,43% 2,5680 2,5700 2,4800 2.496.884 6.261.686,89
    30/3/2021 2,5680 0,71% 2,5740 2,5740 2,5120 2.649.017 6.758.879,90
    29/3/2021 2,5500 -0,97% 2,5750 2,5990 2,5500 2.616.236 6.735.448,18
    26/3/2021 2,5750 5,53% 2,5400 2,5890 2,5000 2.902.794 7.369.487,67
    24/3/2021 2,4400 1,24% 2,3950 2,4900 2,3860 2.405.317 5.841.199,94
    23/3/2021 2,4100 -1,43% 2,4450 2,5000 2,3490 2.298.067 5.561.341,37
    22/3/2021 2,4450 2,17% 2,3500 2,5000 2,3500 1.988.481 4.871.788,31
    19/3/2021 2,3930 -2,57% 2,4560 2,4640 2,3090 5.256.668 12.551.780,57
    18/3/2021 2,4560 -4,81% 2,5800 2,6500 2,3930 3.908.490 9.791.665,91
    17/3/2021 2,5800 -1,00% 2,6060 2,6190 2,5500 2.060.859 5.320.876,42
    16/3/2021 2,6060 5,93% 2,4880 2,6340 2,4880 3.444.487 8.891.076,15
    12/3/2021 2,4600 2,37% 2,4000 2,4600 2,3700 1.989.929 4.804.609,45
    11/3/2021 2,4030 2,34% 2,3760 2,4030 2,3450 1.547.079 3.679.941,85
    10/3/2021 2,3480 -1,10% 2,3740 2,3850 2,2600 2.137.538 4.943.930,20
    09/3/2021 2,3740 1,45% 2,3500 2,3790 2,3450 1.564.703 3.703.449,61
    08/3/2021 2,3400 0,43% 2,3300 2,3840 2,3230 1.375.721 3.236.208,03
    05/3/2021 2,3300 1,97% 2,2500 2,3550 2,2390 2.652.108 6.149.151,96
    04/3/2021 2,2850 1,96% 2,2200 2,2940 2,2110 3.017.340 6.836.656,01
    03/3/2021 2,2410 2,10% 2,2200 2,3090 2,2200 5.348.064 12.168.612,34
    02/3/2021 2,1950 3,05% 2,1480 2,1950 2,1110 3.032.124 6.590.938,31
    01/3/2021 2,1300 1,43% 2,1420 2,2080 2,1210 2.767.862 5.981.845,83
    26/2/2021 2,1000 0,62% 2,0400 2,1110 2,0300 2.861.525 5.974.619,53
    25/2/2021 2,0870 1,61% 2,0800 2,1080 2,0530 2.475.993 5.161.257,40
    24/2/2021 2,0540 -0,77% 2,0700 2,1100 2,0530 1.912.740 3.982.652,47
    23/2/2021 2,0700 0,34% 2,0650 2,0880 2,0000 2.039.963 4.205.917,16
    22/2/2021 2,0630 2,18% 1,9800 2,0900 1,9710 1.301.998 2.649.296,50
    19/2/2021 2,0190 0,95% 2,0050 2,0350 1,9900 987.225 1.990.910,55
    18/2/2021 2,0000 -3,75% 2,0700 2,0900 1,9950 1.765.297 3.573.091,09
    17/2/2021 2,0780 -0,95% 2,0690 2,0870 2,0400 2.307.504 4.764.917,74
    16/2/2021 2,0980 -1,32% 2,1300 2,1550 2,0850 1.258.838 2.671.575,39
    15/2/2021 2,1260 3,15% 2,0700 2,1340 2,0660 2.125.356 4.478.621,69
    12/2/2021 2,0610 1,48% 2,0310 2,0730 2,0200 1.025.660 2.103.709,43
    11/2/2021 2,0310 1,04% 2,0000 2,0640 2,0000 1.348.800 2.751.707,20
    10/2/2021 2,0100 0,15% 2,0000 2,0480 1,9400 2.247.740 4.477.254,08
    09/2/2021 2,0070 -5,11% 2,0750 2,1100 2,0010 2.306.210 4.691.456,12
    08/2/2021 2,1150 2,17% 2,0700 2,1340 2,0700 1.628.908 3.443.097,82
    05/2/2021 2,0700 0,49% 2,0600 2,1100 2,0520 2.257.209 4.706.216,40
    04/2/2021 2,0600 0,39% 2,0250 2,0650 2,0200 1.134.512 2.316.361,41
    03/2/2021 2,0520 2,65% 2,0380 2,0750 1,9720 3.970.224 8.022.271,54
    02/2/2021 1,9990 1,37% 1,9900 2,0850 1,9850 3.247.455 6.573.591,76
    01/2/2021 1,9720 1,08% 1,9520 1,9980 1,9130 3.023.135 5.909.883,44
    29/1/2021 1,9510 -2,94% 1,9500 2,0100 1,9260 4.464.420 8.753.024,88
    28/1/2021 2,0100 10,99% 1,7700 2,0100 1,7270 11.345.500 21.176.627,15
    27/1/2021 1,8110 -8,26% 1,9730 1,9880 1,8110 5.220.099 9.756.925,54
    26/1/2021 1,9740 -2,28% 2,0300 2,0490 1,9550 3.171.257 6.355.198,54
    25/1/2021 2,0200 -2,37% 2,0500 2,0730 1,9600 5.929.203 11.827.295,46
    22/1/2021 2,0690 -4,65% 2,1050 2,1090 2,0400 3.731.619 7.770.812,10
    21/1/2021 2,1700 1,93% 2,1700 2,1950 2,1260 5.045.234 10.912.860,98
    20/1/2021 2,1290 4,83% 2,0680 2,1300 2,0500 5.490.908 11.526.853,22
    19/1/2021 2,0310 5,07% 1,9650 2,0510 1,9650 2.776.963 5.602.901,07
    18/1/2021 1,9330 -0,15% 1,9390 1,9730 1,9150 1.055.388 2.046.416,80
    15/1/2021 1,9360 1,10% 1,9000 1,9620 1,8760 3.666.672 7.022.798,25
    14/1/2021 1,9150 -3,53% 2,0000 2,0340 1,9120 3.007.167 5.898.512,79
    13/1/2021 1,9850 1,33% 1,9940 1,9980 1,9560 3.448.580 6.815.212,12
    12/1/2021 1,9590 -0,91% 1,9770 2,0420 1,9390 3.224.969 6.400.441,99
    11/1/2021 1,9770 -5,41% 2,0500 2,0500 1,9460 5.591.759 11.142.382,15
    08/1/2021 2,0900 -3,24% 2,1820 2,1910 2,0750 5.184.336 10.938.933,04
    07/1/2021 2,1600 -0,41% 2,2500 2,2700 2,1410 4.731.901 10.379.771,18
    05/1/2021 2,1690 -4,53% 2,2370 2,2600 2,1300 3.507.619 7.674.249,09
    04/1/2021 2,2720 0,49% 2,2900 2,3600 2,2220 3.111.391 7.133.437,58
    31/12/2020 2,2610 0,31% 2,2410 2,2940 2,2410 1.181.517 2.680.139,28
    30/12/2020 2,2540 0,18% 2,2600 2,2750 2,2330 1.264.556 2.846.605,74
    29/12/2020 2,2500 0,00% 2,2900 2,3000 2,2220 1.484.673 3.367.692,72
    28/12/2020 2,2500 6,03% 2,1640 2,2700 2,1630 3.404.721 7.635.002,51
    23/12/2020 2,1220 1,43% 2,1490 2,1500 2,0940 1.225.034 2.603.126,59
    22/12/2020 2,0920 2,55% 2,0620 2,1590 2,0620 1.972.693 4.201.516,69
    21/12/2020 2,0400 -4,90% 2,0600 2,0800 1,8720 9.478.196 18.969.990,93
    18/12/2020 2,1450 -0,69% 2,1600 2,1920 2,1320 3.370.498 7.272.965,45
    17/12/2020 2,1600 1,41% 2,1700 2,1750 2,1100 3.781.267 8.092.204,09
    16/12/2020 2,1300 0,66% 2,1800 2,2190 2,1120 8.741.886 18.906.738,82
    15/12/2020 2,1160 1,20% 2,0900 2,1250 2,0180 2.437.639 5.090.661,90
    14/12/2020 2,0910 4,03% 2,0690 2,1400 2,0530 4.644.866 9.789.568,97
    11/12/2020 2,0100 5,51% 1,8700 2,0990 1,8270 9.235.264 18.243.555,65
    10/12/2020 1,9050 -8,41% 2,0410 2,0850 1,8700 10.407.215 20.520.896,14
    09/12/2020 2,0800 3,07% 2,0480 2,1210 2,0410 12.990.250 26.790.053,65
    08/12/2020 2,0180 1,51% 1,9900 2,0190 1,9490 5.185.159 10.329.882,86
    07/12/2020 1,9880 1,48% 1,9400 2,0390 1,9280 6.116.257 12.145.917,76
    04/12/2020 1,9590 8,83% 1,8100 1,9600 1,7820 5.171.051 9.764.490,20
    03/12/2020 1,8000 0,00% 1,7820 1,8190 1,7690 5.165.174 9.261.276,04
    02/12/2020 1,8000 2,86% 1,7500 1,8480 1,7380 11.320.074 20.425.836,49
    01/12/2020 1,7500 15,36% 1,5760 1,7600 1,5740 15.048.114 25.734.869,23
    30/11/2020 1,5170 -0,20% 1,5010 1,5740 1,4830 4.642.296 7.084.267,61
    27/11/2020 1,5200 4,11% 1,4700 1,5200 1,4420 4.654.486 6.941.584,07
    26/11/2020 1,4600 5,11% 1,3800 1,4720 1,3540 3.750.942 5.381.033,27
    25/11/2020 1,3890 0,29% 1,4000 1,4140 1,3430 3.430.679 4.721.730,74
    24/11/2020 1,3850 -4,15% 1,4720 1,4750 1,3630 3.920.915 5.562.266,70
    23/11/2020 1,4450 2,70% 1,4300 1,4750 1,4180 3.650.468 5.283.148,80
    20/11/2020 1,4070 0,50% 1,4000 1,4360 1,3750 2.766.174 3.906.585,68
    19/11/2020 1,4000 0,00% 1,3700 1,4000 1,3650 2.432.624 3.351.683,12
    18/11/2020 1,4000 6,87% 1,3100 1,4060 1,3020 5.427.494 7.449.611,75
    17/11/2020 1,3100 -4,31% 1,3610 1,3770 1,3090 4.587.937 6.153.870,48
    16/11/2020 1,3690 12,67% 1,2400 1,3900 1,2300 12.043.246 16.109.052,10
    13/11/2020 1,2150 -2,80% 1,2330 1,2460 1,2020 2.539.430 3.111.034,94
    12/11/2020 1,2500 2,46% 1,2100 1,2650 1,1890 5.397.091 6.632.885,74
    11/11/2020 1,2200 6,09% 1,1500 1,2200 1,1410 5.130.459 6.173.512,31
    10/11/2020 1,1500 -3,28% 1,1890 1,2330 1,1420 8.261.118 9.840.453,89
    09/11/2020 1,1890 29,24% 0,9616 1,1900 0,9616 9.453.528 10.440.795,81
    06/11/2020 0,9200 -4,17% 0,9600 0,9600 0,9200 1.569.325 1.460.437,90
    05/11/2020 0,9600 -2,64% 0,9500 0,9650 0,9300 2.979.705 2.834.306,28
    04/11/2020 0,9860 2,71% 0,9570 1,0090 0,9400 1.828.469 1.785.201,97
    03/11/2020 0,9600 6,43% 0,9250 0,9680 0,9200 2.318.216 2.212.016,97
    02/11/2020 0,9020 0,60% 0,8966 0,9656 0,8966 2.165.090 2.013.134,62
    30/10/2020 0,8966 1,29% 0,8800 0,9296 0,8524 3.478.211 3.103.035,60
    29/10/2020 0,8852 -4,82% 0,8800 0,8980 0,8600 4.653.408 4.083.237,04
    27/10/2020 0,9300 -1,27% 0,9600 0,9600 0,9252 2.484.790 2.337.878,16
    26/10/2020 0,9420 -4,66% 0,9620 0,9776 0,9114 5.678.854 5.315.738,44
    23/10/2020 0,9880 0,41% 0,9900 1,0010 0,9824 1.190.601 1.179.461,35
    22/10/2020 0,9840 -4,47% 1,0210 1,0290 0,9782 2.793.603 2.797.441,27
    21/10/2020 1,0300 -1,72% 1,0480 1,0590 1,0300 1.290.001 1.344.597,51
    20/10/2020 1,0480 2,75% 1,0200 1,0490 1,0150 1.494.456 1.541.528,12
    19/10/2020 1,0200 -1,92% 1,0400 1,0480 1,0120 1.875.790 1.929.374,57
    16/10/2020 1,0400 0,00% 1,0450 1,0770 1,0330 3.176.839 3.347.912,98
    15/10/2020 1,0400 -2,53% 1,0460 1,0580 1,0260 3.100.306 3.229.246,76
    14/10/2020 1,0670 -2,02% 1,0890 1,1110 1,0640 2.084.657 2.244.256,41
    13/10/2020 1,0890 0,28% 1,0860 1,1140 1,0850 1.339.257 1.468.003,05
    12/10/2020 1,0860 -6,62% 1,1410 1,1450 1,0840 2.486.002 2.760.023,14
    09/10/2020 1,1630 -0,85% 1,1740 1,1790 1,1580 874.690 1.021.494,62
    08/10/2020 1,1730 3,90% 1,1400 1,1840 1,1380 2.561.218 2.988.734,65
    07/10/2020 1,1290 -1,83% 1,1500 1,1500 1,1260 1.536.322 1.741.112,80
    06/10/2020 1,1500 8,18% 1,0770 1,1600 1,0690 2.840.279 3.191.924,49
    05/10/2020 1,0630 0,76% 1,0820 1,0820 1,0600 1.147.244 1.226.673,70
    02/10/2020 1,0550 -2,68% 1,0810 1,0880 1,0540 2.293.088 2.441.438,00
    01/10/2020 1,0840 0,37% 1,1000 1,1150 1,0840 1.003.113 1.102.892,42
    30/9/2020 1,0800 -2,53% 1,1080 1,1190 1,0800 3.219.186 3.522.384,93
    29/9/2020 1,1080 -1,42% 1,1340 1,1340 1,1080 1.117.704 1.249.365,47
    28/9/2020 1,1240 1,26% 1,1240 1,1530 1,1200 1.628.075 1.852.897,42
    25/9/2020 1,1100 -0,89% 1,1200 1,1410 1,0960 1.692.135 1.887.547,23
    24/9/2020 1,1200 -0,53% 1,1060 1,1260 1,0970 1.368.739 1.522.769,40
    23/9/2020 1,1260 1,90% 1,1100 1,1310 1,1050 1.718.690 1.921.552,24
    22/9/2020 1,1050 -0,45% 1,1100 1,1350 1,1010 1.794.923 2.004.469,69
    21/9/2020 1,1100 -5,13% 1,1560 1,1560 1,1090 3.241.213 3.642.266,74
    18/9/2020 1,1700 -0,51% 1,1760 1,1830 1,1410 2.431.317 2.826.424,55
    17/9/2020 1,1760 -1,59% 1,1770 1,1940 1,1650 1.858.797 2.193.846,15
    16/9/2020 1,1950 -3,47% 1,2360 1,2570 1,1870 2.292.590 2.790.575,87
    15/9/2020 1,2380 0,73% 1,2200 1,2490 1,2050 2.920.220 3.588.053,42
    14/9/2020 1,2290 9,63% 1,1700 1,2290 1,1670 5.595.732 6.687.678,45
    11/9/2020 1,1210 -2,18% 1,1490 1,1520 1,1210 998.573 1.134.863,26
    10/9/2020 1,1460 1,24% 1,1390 1,1460 1,1220 1.039.580 1.180.658,09
    09/9/2020 1,1320 2,44% 1,1120 1,1320 1,1020 1.737.277 1.944.026,84
    08/9/2020 1,1050 -5,64% 1,1590 1,1600 1,0940 3.758.676 4.202.287,17
    07/9/2020 1,1710 -0,76% 1,1870 1,1870 1,1640 978.590 1.145.689,40
    04/9/2020 1,1800 0,00% 1,1580 1,1810 1,1580 1.748.107 2.048.224,25
    03/9/2020 1,1800 1,72% 1,1720 1,1840 1,1510 2.427.324 2.839.509,95
    02/9/2020 1,1600 0,09% 1,1740 1,1900 1,1520 1.680.010 1.971.642,16
    01/9/2020 1,1590 1,58% 1,1600 1,1750 1,1500 2.192.220 2.548.846,89
    31/8/2020 1,1410 -3,31% 1,1800 1,2000 1,1410 3.408.025 3.935.609,04
    28/8/2020 1,1800 1,29% 1,1460 1,1800 1,1410 1.269.597 1.486.026,14
    27/8/2020 1,1650 0,43% 1,1590 1,1660 1,1410 873.177 1.009.927,45
    26/8/2020 1,1600 2,20% 1,1300 1,1660 1,1240 1.418.467 1.638.222,54
    25/8/2020 1,1350 0,71% 1,1430 1,1490 1,1220 818.580 927.282,01
    24/8/2020 1,1270 -1,66% 1,1600 1,1670 1,1270 1.021.924 1.170.388,65
    21/8/2020 1,1460 0,35% 1,1690 1,1690 1,1180 1.894.963 2.160.913,15
    20/8/2020 1,1420 -3,22% 1,1800 1,1800 1,1410 2.004.145 2.320.134,67
    19/8/2020 1,1800 0,08% 1,1790 1,2200 1,1680 3.154.391 3.781.282,46
    18/8/2020 1,1790 5,65% 1,1220 1,1800 1,1220 2.272.140 2.637.839,53
    17/8/2020 1,1160 0,54% 1,1100 1,1410 1,1100 1.573.295 1.776.895,47
    14/8/2020 1,1100 -1,25% 1,1240 1,1330 1,0900 1.967.887 2.185.361,39
    13/8/2020 1,1240 -1,58% 1,1340 1,1470 1,1210 1.162.263 1.317.014,75
    12/8/2020 1,1420 2,33% 1,1400 1,1600 1,1220 1.907.820 2.183.375,54
    11/8/2020 1,1160 3,33% 1,1120 1,1460 1,1020 2.280.819 2.556.777,99
    10/8/2020 1,0800 -6,17% 1,1180 1,1340 1,0770 2.676.831 2.931.131,23
    07/8/2020 1,1510 -4,32% 1,2030 1,2140 1,1500 1.613.464 1.890.444,41
    06/8/2020 1,2030 1,09% 1,2000 1,2190 1,1760 1.148.622 1.372.076,02
    05/8/2020 1,1900 0,00% 1,2120 1,2380 1,1830 3.086.684 3.738.177,39
    04/8/2020 1,1900 7,01% 1,1300 1,1900 1,1130 2.485.327 2.878.974,29
    03/8/2020 1,1120 0,00% 1,1050 1,1470 1,0910 1.471.818 1.641.928,30
    31/7/2020 1,1120 -0,98% 1,1380 1,1550 1,1050 4.092.800 4.592.464,03
    30/7/2020 1,1230 -5,87% 1,1760 1,1830 1,1230 3.081.925 3.546.871,25
    29/7/2020 1,1930 -1,08% 1,2200 1,2330 1,1770 2.021.716 2.417.260,40
    28/7/2020 1,2060 -0,08% 1,2190 1,2700 1,2020 3.603.495 4.438.136,11
    27/7/2020 1,2070 -1,87% 1,2700 1,2800 1,2050 2.121.556 2.624.816,61
    24/7/2020 1,2300 -2,38% 1,2200 1,2560 1,2150 1.813.829 2.238.867,90
    23/7/2020 1,2600 -2,33% 1,2700 1,2850 1,2220 2.501.656 3.135.881,50
    22/7/2020 1,2900 3,95% 1,2310 1,3100 1,2010 4.129.607 5.188.840,02
    21/7/2020 1,2410 -3,05% 1,3200 1,3590 1,2020 8.637.760 11.189.247,12
    20/7/2020 1,2800 5,18% 1,2030 1,2940 1,2010 3.247.052 4.112.504,99
    17/7/2020 1,2170 2,01% 1,1900 1,2200 1,1660 2.248.641 2.682.060,79
    16/7/2020 1,1930 -1,40% 1,2150 1,2200 1,1860 2.520.385 3.022.231,30
    15/7/2020 1,2100 2,54% 1,2250 1,2640 1,2030 3.604.514 4.432.024,05
    14/7/2020 1,1800 -2,16% 1,1850 1,2140 1,1610 2.982.484 3.534.188,34
    13/7/2020 1,2060 -2,11% 1,2470 1,2750 1,1600 2.728.059 3.298.212,14
    10/7/2020 1,2320 0,82% 1,2200 1,2470 1,2020 3.156.510 3.863.911,70
    09/7/2020 1,2220 -2,71% 1,2700 1,2770 1,2220 4.627.285 5.795.798,73
    08/7/2020 1,2560 -2,64% 1,2850 1,3100 1,2500 3.140.328 3.991.204,35
    07/7/2020 1,2900 -3,73% 1,3200 1,3250 1,2850 3.024.412 3.931.855,75
    06/7/2020 1,3400 0,68% 1,3880 1,3940 1,3400 2.764.460 3.772.527,57
    03/7/2020 1,3310 -1,63% 1,3590 1,3790 1,3220 1.616.202 2.173.910,20
    02/7/2020 1,3530 5,79% 1,3190 1,3900 1,2970 2.732.378 3.666.816,60
    01/7/2020 1,2790 2,48% 1,2600 1,2870 1,2340 7.162.758 9.049.451,63
    30/6/2020 1,2480 -0,56% 1,2750 1,2900 1,2450 2.743.469 3.454.979,44
    29/6/2020 1,2550 -2,33% 1,2850 1,2900 1,2450 2.256.747 2.852.325,16
    26/6/2020 1,2850 -3,31% 1,3600 1,3600 1,2780 2.558.131 3.348.435,27
    25/6/2020 1,3290 -1,92% 1,3100 1,3410 1,2910 2.405.861 3.180.031,38
    24/6/2020 1,3550 -4,31% 1,4160 1,4160 1,3500 3.413.756 4.676.080,20
    23/6/2020 1,4160 3,36% 1,3800 1,4390 1,3800 3.787.794 5.386.707,10
    22/6/2020 1,3700 -1,37% 1,3700 1,4100 1,3510 2.561.489 3.528.167,36
    19/6/2020 1,3890 2,89% 1,3600 1,4180 1,3600 6.017.006 8.381.369,44
    18/6/2020 1,3500 -0,37% 1,3550 1,3710 1,3340 2.138.894 2.891.791,73
    17/6/2020 1,3550 1,12% 1,3500 1,3920 1,3220 5.402.903 7.374.196,62
    16/6/2020 1,3400 8,06% 1,3180 1,3450 1,2860 6.183.835 8.205.064,00
    15/6/2020 1,2400 -1,35% 1,2000 1,2480 1,1860 3.327.982 4.063.413,81
    12/6/2020 1,2570 1,78% 1,2300 1,2890 1,2080 4.586.560 5.754.219,27
    11/6/2020 1,2350 -9,19% 1,2640 1,2800 1,2190 8.775.175 10.947.955,90
    10/6/2020 1,3600 -6,85% 1,4860 1,5020 1,3600 10.266.280 14.406.868,42
    09/6/2020 1,4600 0,55% 1,5020 1,5090 1,4060 7.498.079 10.963.555,53
    05/6/2020 1,4520 6,76% 1,3800 1,4900 1,3650 9.249.940 13.151.636,20
    04/6/2020 1,3600 0,00% 1,3420 1,3620 1,2850 8.772.120 11.736.660,51
    03/6/2020 1,3600 5,43% 1,3200 1,3600 1,2970 6.035.804 8.010.193,09
    02/6/2020 1,2900 4,54% 1,2640 1,2970 1,2350 10.647.323 13.447.137,98
    01/6/2020 1,2340 2,07% 1,2810 1,2940 1,2100 8.067.449 10.015.021,59
    29/5/2020 1,2090 -7,00% 1,2720 1,2800 1,2090 59.437.088 72.381.218,57
    28/5/2020 1,3000 0,54% 1,2920 1,3650 1,2510 9.833.803 12.827.176,71
    27/5/2020 1,2930 8,66% 1,1900 1,3280 1,1400 20.074.182 25.190.390,88
    26/5/2020 1,1900 14,42% 1,0670 1,2000 1,0540 9.100.608 10.244.194,18
    25/5/2020 1,0400 9,47% 0,9780 1,0460 0,9740 8.907.374 8.983.916,12
    22/5/2020 0,9500 3,22% 0,9120 0,9700 0,9050 7.403.765 6.950.103,73
    21/5/2020 0,9204 0,26% 0,9300 0,9446 0,9104 6.989.711 6.458.796,56
    20/5/2020 0,9180 -3,67% 0,9530 0,9598 0,9180 10.385.695 9.737.103,86
    19/5/2020 0,9530 -5,64% 1,0440 1,0440 0,9530 9.204.914 9.053.486,83
    18/5/2020 1,0100 3,48% 1,0100 1,0280 0,9924 6.314.677 6.373.521,14
    15/5/2020 0,9760 1,50% 1,0000 1,0250 0,9760 7.363.739 7.373.602,56
    14/5/2020 0,9616 -3,74% 0,9950 1,0150 0,9510 4.608.866 4.508.928,58
    13/5/2020 0,9990 -12,37% 1,0500 1,0900 0,9870 13.582.970 13.929.847,86
    12/5/2020 1,1400 0,26% 1,1380 1,1720 1,0810 2.332.071 2.638.529,16
    11/5/2020 1,1370 0,80% 1,1570 1,1600 1,1220 1.084.049 1.233.163,17
    08/5/2020 1,1280 -0,18% 1,1450 1,1500 1,1210 1.416.209 1.605.529,08
    07/5/2020 1,1300 -1,91% 1,1520 1,1800 1,1230 3.002.478 3.438.152,50
    06/5/2020 1,1520 -2,37% 1,1710 1,1940 1,1520 1.566.845 1.829.903,90
    05/5/2020 1,1800 4,42% 1,1750 1,1900 1,1510 1.947.877 2.287.389,49
    04/5/2020 1,1300 -8,80% 1,1700 1,1700 1,1210 4.139.196 4.715.693,31
    30/4/2020 1,2390 -4,69% 1,3200 1,3200 1,2130 4.784.036 6.038.910,86
    29/4/2020 1,3000 0,78% 1,2990 1,3100 1,2700 4.702.862 6.090.232,83
    28/4/2020 1,2900 6,70% 1,2090 1,2900 1,2090 5.024.191 6.306.560,94
    27/4/2020 1,2090 5,77% 1,1930 1,2290 1,1930 2.822.028 3.409.944,29
    24/4/2020 1,1430 -4,75% 1,1330 1,1680 1,1200 4.456.453 5.090.546,70
    23/4/2020 1,2000 11,73% 1,1000 1,2000 1,0900 3.040.255 3.506.691,74
    22/4/2020 1,0740 1,32% 1,0870 1,1370 1,0740 3.627.342 3.990.483,10
    21/4/2020 1,0600 -9,40% 1,1300 1,1380 1,0530 7.336.398 7.956.113,31
    16/4/2020 1,1700 -3,31% 1,2100 1,2370 1,1700 2.660.736 3.175.670,60
    15/4/2020 1,2100 -5,54% 1,2800 1,2800 1,1680 4.728.568 5.710.283,07
    14/4/2020 1,2810 0,63% 1,3000 1,3100 1,2730 3.373.451 4.344.326,64
    09/4/2020 1,2730 -0,16% 1,3400 1,3600 1,2510 5.955.816 7.758.508,89
    08/4/2020 1,2750 1,35% 1,2580 1,3500 1,2060 6.464.934 8.323.848,33
    07/4/2020 1,2580 11,33% 1,2000 1,2700 1,1890 5.916.706 7.277.638,07
    06/4/2020 1,1300 10,78% 1,1400 1,1550 1,1180 6.372.209 7.197.204,72
    03/4/2020 1,0200 0,00% 1,0360 1,0650 1,0100 3.859.275 3.972.434,95
    02/4/2020 1,0200 -7,94% 1,1400 1,1630 1,0050 7.627.259 8.142.445,47
    01/4/2020 1,1080 0,00% 1,1630 1,2120 1,1070 5.181.946 6.007.032,87

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6950 6,11 % 0,0400 10
    ΜΕΒΑ 2,1600 5,37 % 0,1100 11
    ΣΕΝΤΡ 0,3160 3,95 % 0,0120 777.041
    ΑΤΤ 0,1900 3,26 % 0,0060 963.129
    ΣΙΔΜΑ 1,0300 3,00 % 0,0300 1.670
    ΟΛΥΜΠ 1,6340 2,77 % 0,0440 36.484
    ΑΒΕ 0,4250 2,41 % 0,0100 131.373
    ΓΕΒΚΑ 1,0650 2,40 % 0,0250 1.201
    ΑΡΑΙΓ 5,4400 2,26 % 0,1200 115.079
    ΠΕΡΦ 10,4000 1,96 % 0,2000 6.327
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΛΥΔΑ 1,4350 -11,96 % -0,1950 51.597
    ΙΝΤΕΚ 3,0100 -10,95 % -0,3700 23.262
    ΝΙΚΑΣ 1,2800 -7,91 % -0,1100 150
    ΚΟΡΔΕ 0,4710 -7,65 % -0,0390 49.518
    ΜΕΡΚΟ 55,0000 -7,56 % -4,5000 60
    ΛΕΒΠ 0,3200 -7,51 % -0,0260 7.016
    ΝΤΟΠΛΕΡ 0,6200 -7,46 % -0,0500 805
    ΛΑΝΑΚ 1,6500 -5,71 % -0,1000 5.925
    ΦΙΕΡ 0,5100 -5,20 % -0,0280 32.218
    ΕΚΤΕΡ 1,1950 -5,16 % -0,0650 32.936
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,0650 -1,66 % -0,2550 14.290.658
    ΟΠΑΠ 12,9800 -0,15 % -0,0200 12.115.648
    ΑΛΦΑ 1,1000 -1,39 % -0,0155 9.595.115
    ΕΥΡΩΒ 0,8498 -0,40 % -0,0034 8.027.077
    ΠΕΙΡ 1,5240 -1,04 % -0,0160 7.382.137
    ΕΤΕ 2,5440 -3,27 % -0,0860 6.292.503
    ΜΠΕΛΑ 14,4100 -2,64 % -0,3900 5.791.877
    ΜΥΤΙΛ 15,8200 -0,50 % -0,0800 5.675.134
    ΔΕΗ 9,2000 0,05 % 0,0050 2.254.840
    ΕΝΤΕΡ 3,6400 1,11 % 0,0400 2.024.078
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8498 -0,40 % 9.463.381 8,03εκ.
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 9,60εκ.
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 7,38εκ.
    ΕΤΕ 2,5440 -3,27 % 2.455.065 6,29εκ.
    ΜΙΓ 0,0245 1,66 % 2.380.083 57.566
    ΑΤΤ 0,1900 3,26 % 963.129 186,6χιλ.
    ΟΤΕ 15,0650 -1,66 % 945.956 14,29εκ.
    ΟΠΑΠ 12,9800 -0,15 % 932.299 12,12εκ.
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 245χιλ.
    ΦΡΙΓΟ 0,1150 -4,17 % 585.861 67.021
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΝΤΕΡ 3,6400 1,11 % 562.090 1,87 %
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 0,77 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 0,63 %
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 0,56 %
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 0,39 %
    ΦΡΛΚ 4,4300 -0,11 % 200.920 0,39 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 0,32 %
    ΦΙΕΡ 0,5100 -5,20 % 32.218 0,32 %
    ΕΠΣΙΛ 7,8400 -0,76 % 39.962 0,30 %
    ΜΠΕΛΑ 14,4100 -2,64 % 399.960 0,29 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,5100 -5,20 % 32.218 23,61 %
    ΜΑΘΙΟ 0,6500 -4,41 % 5.247 23,53 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 15,95 %
    ΛΑΝΑΚ 1,6500 -5,71 % 5.925 13,71 %
    ΛΕΒΚ 0,3680 -1,60 % 2.200 12,83 %
    ΙΝΤΕΚ 3,0100 -10,95 % 23.262 10,36 %
    ΑΝΕΚ 0,0450 -3,23 % 10.041 8,60 %
    ΝΙΚΑΣ 1,2800 -7,91 % 150 7,91 %
    ΒΟΣΥΣ 1,9200 -2,54 % 3.642 7,61 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 7,51 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%