Συνεχης ενημερωση

ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΤΕ)

12,7250 €

-0,5300 (-4,00%)

Άνοιγμα 13,3800
Υψηλό 13,3800
Χαμηλό 12,7250

Όγκος 2.320.467
Τζίρος 30.079.462 €
Πράξεις 4.448

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/10/2025	12,7250	-4,00%	13,3800	13,3800	12,7250	2.320.467	30.079.462,55
23/10/2025	13,2550	-2,96%	13,5000	13,5800	13,2500	2.201.780	29.434.207,61
22/10/2025	13,6600	0,96%	13,3850	13,6600	13,3850	2.007.489	27.231.742,24
21/10/2025	13,5300	1,73%	13,3000	13,6550	13,0800	2.195.359	29.380.562,23
20/10/2025	13,3000	2,62%	13,3000	13,5000	13,1450	1.836.781	24.447.585,47
17/10/2025	12,9600	-2,56%	12,9200	13,0750	12,6050	5.486.864	70.231.968,40
16/10/2025	13,3000	-2,64%	13,4750	13,5950	13,0900	2.213.855	29.393.225,08
15/10/2025	13,6600	-0,15%	13,6300	13,8600	13,5350	2.062.964	28.233.499,40
14/10/2025	13,6800	0,00%	13,6800	13,7100	13,5100	2.616.001	35.677.255,48
13/10/2025	13,6800	-1,83%	13,8550	13,9900	13,6200	2.184.709	30.171.440,41
10/10/2025	13,9350	0,50%	13,8650	13,9350	13,7750	2.234.406	31.039.352,03
09/10/2025	13,8650	1,58%	13,5550	14,0450	13,5400	3.295.410	45.749.538,06
08/10/2025	13,6500	2,59%	13,3000	13,7200	13,2500	2.061.403	28.017.804,55
07/10/2025	13,3050	1,80%	12,9500	13,3550	12,9500	2.605.142	34.501.343,82
06/10/2025	13,0700	-1,25%	13,2300	13,2350	13,0100	2.012.288	26.350.615,59
03/10/2025	13,2350	3,44%	12,7200	13,2350	12,7200	2.465.508	32.393.955,89
02/10/2025	12,7950	0,00%	12,7500	12,9200	12,6800	1.833.804	23.496.577,13
01/10/2025	12,7950	3,48%	12,3650	12,8250	12,2850	2.268.604	28.545.806,35
30/9/2025	12,3650	0,53%	12,3000	12,3800	12,1850	2.026.074	24.969.458,59
29/9/2025	12,3000	1,91%	12,1600	12,3100	12,0600	1.588.457	19.363.346,27
26/9/2025	12,0700	-0,66%	12,1850	12,2000	12,0700	2.219.991	26.900.247,03
25/9/2025	12,1500	-0,98%	12,2000	12,2850	12,0650	2.773.636	33.747.227,97
24/9/2025	12,2700	-0,24%	12,2400	12,3500	12,2200	2.266.056	27.819.312,45
23/9/2025	12,3000	2,50%	12,0200	12,4000	11,9750	3.231.444	39.618.858,81
22/9/2025	12,0000	2,52%	11,7050	12,0150	11,6650	3.597.485	42.776.964,79
19/9/2025	11,7050	-2,05%	12,0000	12,0000	11,7050	5.707.900	67.080.617,78
18/9/2025	11,9500	0,84%	11,8500	12,0050	11,8250	1.922.013	22.898.810,66
17/9/2025	11,8500	-1,41%	12,0200	12,0950	11,8000	2.417.564	28.707.722,93
16/9/2025	12,0200	-1,88%	12,2500	12,3100	12,0000	1.483.149	17.964.207,18
15/9/2025	12,2500	-1,09%	12,3600	12,4400	12,1800	1.948.049	23.866.347,53
12/9/2025	12,3850	0,94%	12,2600	12,5000	12,2600	2.616.080	32.411.796,89
11/9/2025	12,2700	1,40%	12,1000	12,2700	12,0500	1.517.478	18.492.787,54
10/9/2025	12,1000	1,17%	12,0000	12,1000	11,9000	2.022.885	24.279.847,89
09/9/2025	11,9600	0,55%	11,9900	12,0200	11,8250	4.020.152	47.940.329,90
08/9/2025	11,8950	-2,78%	12,2850	12,3350	11,8800	2.555.577	30.590.920,87
05/9/2025	12,2350	-0,61%	12,3800	12,3800	12,1250	1.013.858	12.412.254,74
04/9/2025	12,3100	-1,28%	12,4900	12,5700	12,2150	1.632.093	20.116.044,64
03/9/2025	12,4700	3,31%	12,1400	12,4950	11,9800	2.656.279	32.632.467,49
02/9/2025	12,0700	0,21%	12,0700	12,2700	11,9200	2.287.328	27.681.754,38
01/9/2025	12,0450	1,82%	11,8500	12,1400	11,8500	1.609.470	19.350.460,61
29/8/2025	11,8300	-2,71%	12,1600	12,1600	11,8050	1.968.757	23.398.661,12
28/8/2025	12,1600	0,00%	12,3000	12,3000	11,8900	2.701.167	32.644.391,59
27/8/2025	12,1600	-1,94%	12,4000	12,4900	12,1000	2.890.914	35.400.119,20
26/8/2025	12,4000	-2,97%	12,6450	12,6900	12,2550	5.449.359	67.404.714,69
25/8/2025	12,7800	-0,16%	12,7800	12,8800	12,6050	1.401.101	17.889.899,79
22/8/2025	12,8000	0,55%	12,8600	12,9000	12,7150	1.574.357	20.153.800,99
21/8/2025	12,7300	0,24%	12,6600	12,8500	12,6600	1.798.378	22.973.034,15
20/8/2025	12,7000	-1,66%	12,8500	12,8700	12,7000	2.225.759	28.372.061,99
19/8/2025	12,9150	-0,65%	13,1000	13,1050	12,8800	1.486.318	19.232.969,51
18/8/2025	13,0000	-2,84%	13,2500	13,3900	12,9600	2.550.770	33.287.531,28
14/8/2025	13,3800	1,06%	13,1750	13,4800	13,1550	1.500.527	20.014.031,64
13/8/2025	13,2400	1,30%	13,0700	13,2400	12,9400	2.112.444	27.730.696,82
12/8/2025	13,0700	0,00%	13,1500	13,2400	12,9850	2.002.311	26.219.360,88
11/8/2025	13,0700	0,46%	13,0250	13,1500	12,9200	1.538.574	20.084.752,57
08/8/2025	13,0100	-0,50%	13,0900	13,1250	12,8800	1.952.332	25.323.926,34
07/8/2025	13,0750	1,24%	12,8800	13,3550	12,8250	3.160.278	41.528.877,97
06/8/2025	12,9150	0,90%	12,8000	12,9900	12,6550	3.343.369	42.958.046,83
05/8/2025	12,8000	1,99%	12,5500	12,8400	12,4650	3.025.421	38.490.570,17
04/8/2025	12,5500	4,11%	12,0950	12,5500	12,0200	2.798.623	34.701.478,00
01/8/2025	12,0550	-1,91%	12,2900	12,2900	11,8800	2.044.119	24.708.194,61
31/7/2025	12,2900	3,19%	12,0000	12,3000	11,8400	3.747.976	45.213.560,24
30/7/2025	11,9100	-0,87%	12,0800	12,1300	11,9100	2.159.644	25.900.885,36
29/7/2025	12,0150	1,61%	11,8250	12,0800	11,8250	2.477.896	29.711.195,89
28/7/2025	11,8250	-3,23%	12,3200	12,3400	11,8250	1.580.653	18.975.173,99
25/7/2025	12,2200	0,33%	12,2000	12,3450	12,0700	1.934.084	23.589.973,64
24/7/2025	12,1800	2,27%	12,1300	12,2600	12,0750	2.830.299	34.480.883,76
23/7/2025	11,9100	2,19%	11,8100	12,0700	11,8100	3.274.519	39.161.308,73
22/7/2025	11,6550	-1,40%	11,7550	11,7800	11,5500	1.995.536	23.284.827,05
21/7/2025	11,8200	-0,88%	11,9300	11,9600	11,7050	993.673	11.718.366,35
18/7/2025	11,9250	0,21%	12,0000	12,0700	11,8650	1.352.463	16.174.388,64
17/7/2025	11,9000	0,85%	11,7800	12,0500	11,7500	3.044.869	36.236.652,04
16/7/2025	11,8000	0,60%	11,7500	11,8550	11,5700	2.505.577	29.512.720,71
15/7/2025	11,7300	-0,38%	11,7750	11,8700	11,6850	3.990.680	46.849.661,40
14/7/2025	11,7750	-1,42%	11,8800	12,0500	11,6450	3.206.426	37.696.422,49
11/7/2025	11,9450	-1,28%	12,0800	12,0800	11,8900	1.034.652	12.366.748,08
10/7/2025	12,1000	3,37%	11,7850	12,1200	11,7300	4.009.722	48.026.507,96
09/7/2025	11,7050	1,78%	11,5000	11,7800	11,4450	4.323.995	50.161.844,11
08/7/2025	11,5000	3,32%	11,1000	11,5350	11,0850	2.934.594	33.421.779,12
07/7/2025	11,1300	0,72%	11,0400	11,2650	10,9050	1.993.085	22.107.410,91
04/7/2025	11,0500	-2,13%	11,2200	11,2600	11,0050	2.807.310	31.165.607,24
03/7/2025	11,2900	1,80%	11,0900	11,2900	11,0550	3.720.696	41.639.636,29
02/7/2025	11,0900	0,86%	11,0000	11,1400	10,9650	3.702.870	40.951.940,39
01/7/2025	10,9950	1,52%	10,8600	10,9950	10,7800	4.764.458	51.861.926,81
30/6/2025	10,8300	-1,41%	11,0000	11,0700	10,8300	3.317.268	36.097.237,28
27/6/2025	10,9850	-0,18%	11,0950	11,1050	10,8500	1.468.498	16.111.377,43
26/6/2025	11,0050	-0,86%	11,1600	11,2350	10,9800	2.775.841	30.818.858,62
25/6/2025	11,1000	-1,64%	11,3400	11,3400	11,1000	3.017.246	33.697.577,20
24/6/2025	11,2850	4,20%	11,0300	11,2850	11,0200	3.582.797	40.151.919,99
23/6/2025	10,8300	0,28%	10,6650	10,8300	10,5950	2.331.638	25.052.200,15
20/6/2025	10,8000	2,86%	10,5000	10,8300	10,5000	4.288.041	46.092.644,70
19/6/2025	10,5000	-1,87%	10,5200	10,7300	10,4550	2.593.284	27.534.961,19
18/6/2025	10,7000	0,00%	10,6600	10,8850	10,4250	2.556.787	27.171.466,62
17/6/2025	10,7000	-1,38%	10,7000	10,7700	10,6000	1.532.053	16.428.940,35
16/6/2025	10,8500	0,93%	10,6050	10,9400	10,6050	2.452.902	26.553.980,91
13/6/2025	10,7500	-0,46%	10,4900	10,7500	10,4050	6.083.772	64.868.248,82
12/6/2025	10,8000	-1,37%	10,8550	10,8800	10,7000	1.749.831	18.884.813,68
11/6/2025	10,9500	0,92%	10,8200	10,9500	10,7200	1.925.168	20.914.835,10
10/6/2025	10,8500	2,84%	10,4200	10,8500	10,4200	3.268.965	35.020.291,07
06/6/2025	10,5500	0,29%	10,4400	10,5700	10,3700	1.108.913	11.654.394,70
05/6/2025	10,5200	2,43%	10,3200	10,5200	10,2500	4.476.757	46.480.729,74
04/6/2025	10,2700	0,69%	10,3800	10,3800	10,1500	3.606.951	36.929.319,02
03/6/2025	10,2000	-2,76%	10,2000	10,2500	9,9800	2.515.151	25.565.366,39
02/6/2025	10,4900	-0,10%	10,4100	10,7500	10,4100	1.883.544	19.853.786,88
30/5/2025	10,5000	-1,87%	10,7000	10,8000	10,5000	5.126.488	54.179.944,10
29/5/2025	10,7000	0,00%	10,7800	10,7800	10,5800	2.491.213	26.614.477,97
28/5/2025	10,7000	1,52%	10,6450	10,8450	10,6100	4.893.865	52.519.816,95
27/5/2025	10,5400	1,44%	10,3300	10,5600	10,3300	1.346.534	14.115.740,07
26/5/2025	10,3900	2,82%	10,2850	10,4450	10,2600	686.768	7.110.382,50
23/5/2025	10,1050	-2,84%	10,4900	10,5600	9,8480	2.312.578	23.515.074,49
22/5/2025	10,4000	-1,42%	10,4150	10,5500	10,3400	2.261.146	23.587.997,89
21/5/2025	10,5500	1,93%	10,3500	10,5800	10,1900	1.563.331	16.372.228,47
20/5/2025	10,3500	1,47%	10,2450	10,4800	10,1500	1.598.700	16.565.803,97
19/5/2025	10,2000	0,05%	10,2300	10,2700	10,1200	1.311.139	13.367.390,67
16/5/2025	10,1950	0,44%	10,1500	10,2850	10,0600	2.059.181	20.919.824,56
15/5/2025	10,1500	-0,68%	10,1500	10,2500	10,1100	1.973.527	20.052.395,42
14/5/2025	10,2200	-0,39%	10,0700	10,2900	10,0700	1.293.026	13.187.697,77
13/5/2025	10,2600	1,53%	10,0500	10,2600	9,9660	2.146.521	21.817.106,30
12/5/2025	10,1050	3,11%	10,2000	10,2900	9,9820	2.718.650	27.571.138,29
09/5/2025	9,8000	3,51%	9,5760	9,9480	9,5700	3.055.955	30.060.379,00
08/5/2025	9,4680	0,19%	9,4500	9,5700	9,4300	1.238.157	11.736.059,71
07/5/2025	9,4500	0,75%	9,3380	9,4980	9,3300	2.470.087	23.261.045,77
06/5/2025	9,3800	-3,18%	9,6800	9,6800	9,3800	1.595.624	15.074.977,93
05/5/2025	9,6880	1,34%	9,5240	9,7200	9,5240	762.277	7.368.823,35
02/5/2025	9,5600	2,86%	9,4800	9,5600	9,4200	3.145.154	29.880.240,88
30/4/2025	9,2940	-2,19%	9,5020	9,6020	9,2940	3.086.426	28.919.403,44
29/4/2025	9,5020	0,13%	9,4600	9,5880	9,4500	1.663.818	15.807.470,60
28/4/2025	9,4900	-0,15%	9,6220	9,6400	9,4660	720.025	6.848.202,62
25/4/2025	9,5040	-1,68%	9,6600	9,7300	9,5000	1.643.910	15.728.615,68
24/4/2025	9,6660	-0,56%	9,6900	9,6900	9,5000	1.466.134	14.096.592,86
23/4/2025	9,7200	4,52%	9,4600	9,7200	9,4600	2.174.611	20.830.260,03
22/4/2025	9,3000	2,20%	9,0600	9,3080	9,0600	2.482.129	22.933.248,74
17/4/2025	9,1000	-0,78%	9,1080	9,2260	9,0700	1.856.854	16.954.717,27
16/4/2025	9,1720	-1,10%	9,1000	9,1720	8,9860	2.025.587	18.403.508,54
15/4/2025	9,2740	6,43%	8,7900	9,2740	8,7800	3.914.235	35.099.145,23
14/4/2025	8,7140	2,52%	8,7200	8,8720	8,6000	2.569.444	22.459.481,48
11/4/2025	8,5000	0,00%	8,5000	8,5860	8,2540	2.231.066	18.852.913,79
10/4/2025	8,5000	1,89%	9,2000	9,2600	8,5000	2.921.107	25.591.151,34
09/4/2025	8,3420	-2,86%	8,1600	8,4360	8,0700	4.670.648	38.643.709,01
08/4/2025	8,5880	5,58%	8,2800	8,8780	8,1400	5.201.353	44.563.456,02
07/4/2025	8,1340	-6,29%	7,3500	8,2160	7,3500	7.222.174	57.621.249,61
04/4/2025	8,6800	-6,43%	9,1200	9,2000	8,4600	7.008.079	61.056.145,56
03/4/2025	9,2760	-3,19%	9,3400	9,6460	9,2760	3.609.246	33.910.187,51
02/4/2025	9,5820	0,78%	9,7120	9,7120	9,4000	2.304.249	21.958.480,98
01/4/2025	9,5080	0,61%	9,5000	9,7000	9,5000	2.324.098	22.274.072,13
31/3/2025	9,4500	-3,57%	9,6780	9,6800	9,3580	4.461.547	42.210.936,55
28/3/2025	9,8000	-2,39%	9,9900	10,0100	9,7700	1.427.834	14.131.787,47
27/3/2025	10,0400	-2,05%	10,0000	10,1900	9,9600	2.642.259	26.556.845,72
26/3/2025	10,2500	2,50%	10,0300	10,2500	10,0200	6.724.571	68.009.846,16
24/3/2025	10,0000	2,99%	9,8380	10,0800	9,7900	2.516.057	25.072.993,15
21/3/2025	9,7100	-2,41%	9,7720	9,8480	9,7000	4.950.640	48.131.854,73
20/3/2025	9,9500	0,67%	9,7920	10,0400	9,7920	4.440.686	44.070.184,77
19/3/2025	9,8840	-1,99%	10,0800	10,0800	9,8240	4.236.154	41.873.871,25
18/3/2025	10,0850	-1,13%	10,2000	10,2300	9,9500	7.566.719	76.312.715,49
17/3/2025	10,2000	-0,87%	10,2200	10,2700	10,1600	1.682.454	17.166.177,43
14/3/2025	10,2900	1,98%	10,1950	10,2900	10,0900	4.397.526	44.907.251,98
13/3/2025	10,0900	2,90%	9,8060	10,0900	9,7400	5.564.425	55.331.382,40
12/3/2025	9,8060	3,77%	9,4500	9,8060	9,4500	3.026.915	29.384.545,38
11/3/2025	9,4500	-0,53%	9,3980	9,5780	9,3820	6.153.888	58.370.986,38
10/3/2025	9,5000	1,28%	9,3800	9,5000	9,3320	5.113.389	48.307.294,44
07/3/2025	9,3800	0,13%	9,3500	9,4220	9,3180	4.033.285	37.754.596,21
06/3/2025	9,3680	0,84%	9,2500	9,5700	9,2500	4.112.544	38.477.823,10
05/3/2025	9,2900	3,02%	9,0600	9,2900	9,0480	5.805.123	53.220.100,45
04/3/2025	9,0180	1,05%	8,9240	9,1420	8,8300	9.647.457	86.719.485,71
28/2/2025	8,9240	3,53%	8,5400	9,0000	8,5380	9.587.880	84.565.510,00
27/2/2025	8,6200	1,89%	8,4000	8,6300	8,3660	3.675.024	31.442.596,95
26/2/2025	8,4600	0,50%	8,4120	8,5420	8,4120	2.866.063	24.334.743,06
25/2/2025	8,4180	0,33%	8,3800	8,4180	8,3200	5.128.730	42.992.165,06
24/2/2025	8,3900	-2,98%	8,6000	8,6480	8,3500	4.098.992	34.771.474,89
21/2/2025	8,6480	1,50%	8,4800	8,6800	8,4800	3.065.897	26.480.213,42
20/2/2025	8,5200	-0,35%	8,4940	8,5520	8,4500	2.373.716	20.186.143,07
19/2/2025	8,5500	-1,11%	8,5800	8,6580	8,5100	2.163.039	18.563.710,43
18/2/2025	8,6460	1,15%	8,5000	8,6460	8,4760	1.938.554	16.647.893,62
17/2/2025	8,5480	1,57%	8,4160	8,5620	8,4000	771.508	6.546.928,36
14/2/2025	8,4160	-2,14%	8,5380	8,5880	8,3780	1.958.797	16.544.295,29
13/2/2025	8,6000	3,61%	8,3800	8,6000	8,3060	3.782.449	32.267.908,84
12/2/2025	8,3000	1,47%	8,1800	8,3120	8,1800	3.160.681	26.144.389,43
11/2/2025	8,1800	-0,85%	8,1920	8,2880	8,1300	980.229	8.020.069,96
10/2/2025	8,2500	-1,06%	8,3400	8,3400	8,1960	1.907.789	15.725.742,78
07/2/2025	8,3380	0,70%	8,2340	8,3600	8,2340	2.775.537	23.121.374,76
06/2/2025	8,2800	0,98%	8,2000	8,2800	8,1700	4.012.399	33.128.663,73
05/2/2025	8,2000	0,00%	8,2380	8,2640	8,1780	2.311.131	18.989.309,21
04/2/2025	8,2000	0,64%	8,1480	8,2420	8,1220	2.650.675	21.679.597,69
03/2/2025	8,1480	-2,77%	8,2100	8,3320	8,0760	3.548.812	29.044.205,44
31/1/2025	8,3800	-0,07%	8,3900	8,4920	8,3800	2.283.886	19.205.213,32
30/1/2025	8,3860	-0,05%	8,3600	8,4020	8,2100	1.401.353	11.667.471,09
29/1/2025	8,3900	-0,12%	8,4400	8,5080	8,3180	2.361.116	19.861.517,32
28/1/2025	8,4000	-0,31%	8,3720	8,4360	8,3620	2.073.566	17.408.969,68
27/1/2025	8,4260	-1,10%	8,4500	8,4900	8,2820	1.744.173	14.685.786,97
24/1/2025	8,5200	2,04%	8,3500	8,5800	8,3500	1.900.817	16.191.316,51
23/1/2025	8,3500	0,12%	8,3200	8,3800	8,3200	1.645.649	13.750.405,03
22/1/2025	8,3400	-1,58%	8,4200	8,4500	8,3160	2.049.732	17.114.544,55
21/1/2025	8,4740	-0,07%	8,4800	8,5000	8,4100	1.883.850	15.951.989,07
20/1/2025	8,4800	1,80%	8,3000	8,4800	8,2900	1.430.178	12.033.155,97
17/1/2025	8,3300	2,08%	8,1500	8,3680	8,1100	2.047.146	17.006.655,30
16/1/2025	8,1600	0,39%	8,1300	8,2000	8,1280	2.186.157	17.874.491,36
15/1/2025	8,1280	1,35%	8,0020	8,1500	8,0020	1.929.971	15.618.279,08
14/1/2025	8,0200	0,00%	8,0020	8,0940	8,0020	2.005.342	16.101.878,34
13/1/2025	8,0200	-0,37%	8,0000	8,0620	7,9220	1.993.948	15.934.293,19
10/1/2025	8,0500	0,02%	8,0020	8,0800	8,0000	2.670.037	21.489.950,90
09/1/2025	8,0480	1,69%	7,9300	8,0600	7,8900	1.788.725	14.314.162,06
08/1/2025	7,9140	-1,10%	7,9500	8,0360	7,9060	2.970.722	23.703.539,86
07/1/2025	8,0020	3,12%	7,8500	8,0020	7,7080	2.505.196	19.859.608,73
03/1/2025	7,7600	1,46%	7,7000	7,7920	7,6020	1.131.154	8.728.785,76
02/1/2025	7,6480	-0,16%	7,6360	7,7700	7,6160	1.218.567	9.346.018,76
31/12/2024	7,6600	0,98%	7,5780	7,7000	7,5780	700.022	5.362.319,99
30/12/2024	7,5860	-0,71%	7,5560	7,6600	7,5560	987.329	7.505.840,39
27/12/2024	7,6400	0,63%	7,5460	7,6900	7,5240	657.931	5.010.343,47
24/12/2024	7,5920	0,00%	7,8980	7,9500	7,5600	1.673.702	12.839.315,87
23/12/2024	7,5920	-3,16%	7,8980	7,9500	7,5600	1.673.702	12.839.315,87
20/12/2024	7,8400	0,80%	7,7200	7,9100	7,7200	4.080.128	31.927.061,09
19/12/2024	7,7780	0,88%	7,5600	7,7780	7,5320	2.783.043	21.470.091,11
18/12/2024	7,7100	1,45%	7,6960	7,7700	7,6500	1.771.882	13.659.878,45
17/12/2024	7,6000	-1,55%	7,7000	7,7200	7,6000	3.372.408	25.798.249,42
16/12/2024	7,7200	-1,66%	7,7560	7,8780	7,6600	3.331.743	25.771.152,96
13/12/2024	7,8500	1,03%	7,7440	7,8880	7,7440	1.719.317	13.500.870,67
12/12/2024	7,7700	0,52%	7,7000	7,8140	7,7000	2.795.672	21.736.198,61
11/12/2024	7,7300	-0,13%	7,6600	7,7780	7,6200	1.576.235	12.178.769,65
10/12/2024	7,7400	-0,08%	7,6900	7,8160	7,6840	3.609.494	27.945.637,02
09/12/2024	7,7460	3,83%	7,4060	7,7500	7,4060	5.503.042	42.058.518,87
06/12/2024	7,4600	-0,13%	7,4700	7,5560	7,3780	2.329.220	17.384.440,86
05/12/2024	7,4700	3,75%	7,2900	7,4700	7,2640	3.319.806	24.484.538,94
04/12/2024	7,2000	0,00%	7,1500	7,2640	7,1460	4.060.041	29.226.894,25
03/12/2024	7,2000	3,69%	6,9980	7,2000	6,9940	4.313.957	30.873.869,46
02/12/2024	6,9440	4,17%	6,7340	6,9460	6,7340	2.450.099	16.920.701,88
29/11/2024	6,6660	-2,11%	6,8940	6,8940	6,6600	2.656.520	17.785.042,24
28/11/2024	6,8100	0,06%	6,8060	6,8980	6,8000	822.429	5.621.045,83
27/11/2024	6,8060	-2,63%	6,9360	6,9800	6,7620	2.381.983	16.282.053,67
26/11/2024	6,9900	1,57%	6,9300	7,0120	6,8600	1.732.520	12.089.624,93
25/11/2024	6,8820	-0,61%	6,9300	6,9580	6,8240	3.643.476	25.064.514,32
22/11/2024	6,9240	-1,59%	7,0220	7,0400	6,8220	3.115.120	21.483.366,01
21/11/2024	7,0360	0,29%	7,0380	7,0560	6,9420	1.922.644	13.514.867,83
20/11/2024	7,0160	1,98%	6,9660	7,0500	6,8820	1.831.676	12.793.431,57
19/11/2024	6,8800	-0,12%	6,8660	6,9880	6,7360	7.192.721	49.401.832,35
18/11/2024	6,8880	-3,01%	7,1000	7,1040	6,8720	4.260.548	29.500.454,06
15/11/2024	7,1020	-1,44%	7,1800	7,2360	7,1020	3.330.472	23.724.837,11
14/11/2024	7,2060	-1,75%	7,3340	7,3900	7,1800	4.606.989	33.314.809,60
13/11/2024	7,3340	-3,37%	7,5400	7,5700	7,3220	4.413.718	32.701.648,12
12/11/2024	7,5900	0,80%	7,5060	7,5900	7,4260	4.613.053	34.842.433,96
11/11/2024	7,5300	0,19%	7,5300	7,5800	7,4820	1.867.077	14.044.051,85
08/11/2024	7,5160	-1,49%	7,6300	7,6700	7,5120	4.190.312	31.658.507,88
07/11/2024	7,6300	0,53%	7,5900	7,6300	7,5560	2.337.224	17.778.647,63
06/11/2024	7,5900	0,96%	7,6000	7,6820	7,4800	3.717.644	28.211.502,03
05/11/2024	7,5180	2,85%	7,3500	7,5180	7,3060	2.949.695	21.998.766,09
04/11/2024	7,3100	-0,89%	7,3100	7,3820	7,2780	891.161	6.510.673,32
01/11/2024	7,3760	2,73%	7,2380	7,3840	7,2240	2.912.366	21.398.181,50
31/10/2024	7,1800	-0,14%	7,1900	7,2720	7,1300	4.133.422	29.719.009,63
30/10/2024	7,1900	-1,02%	7,3000	7,3180	7,1080	4.359.007	31.319.529,20
29/10/2024	7,2640	2,98%	7,1000	7,3280	7,1000	6.843.300	49.675.558,61
25/10/2024	7,0540	-1,40%	7,1540	7,2240	7,0260	4.748.881	33.529.347,28
24/10/2024	7,1540	-2,32%	7,2920	7,3240	7,1000	3.876.428	27.812.944,81
23/10/2024	7,3240	-0,70%	7,4200	7,4200	7,2960	1.606.935	11.796.763,19
22/10/2024	7,3760	-0,91%	7,4440	7,4700	7,3000	3.728.528	27.502.673,09
21/10/2024	7,4440	-0,35%	7,4380	7,5000	7,3900	2.889.913	21.549.348,19
18/10/2024	7,4700	-0,64%	7,4940	7,6100	7,4600	3.389.442	25.365.611,73
17/10/2024	7,5180	2,20%	7,3500	7,5180	7,3380	4.219.649	31.474.512,53
16/10/2024	7,3560	-0,22%	7,3700	7,4000	7,2920	2.851.994	20.955.494,14
15/10/2024	7,3720	1,46%	7,2660	7,4200	7,2660	2.786.809	20.517.177,14
14/10/2024	7,2660	-2,47%	7,5200	7,5200	7,2640	3.483.170	25.530.150,57
11/10/2024	7,4500	0,38%	7,4040	7,4980	7,4040	3.746.505	27.887.811,94
10/10/2024	7,4220	-0,19%	7,4500	7,4800	7,4220	3.795.858	28.251.300,24
09/10/2024	7,4360	-1,95%	7,5240	7,5620	7,4360	6.907.239	51.776.637,01
08/10/2024	7,5840	-1,53%	7,6000	7,6580	7,5120	3.254.415	24.664.698,43
07/10/2024	7,7020	-0,47%	7,7000	7,7980	7,6360	15.340.012	118.157.685,67
04/10/2024	7,7380	2,49%	7,5500	7,7380	7,5480	10.790.487	82.519.732,79
03/10/2024	7,5500	-1,31%	7,5500	7,5620	7,4800	94.597.675	713.922.315,06
02/10/2024	7,6500	0,00%	7,6500	7,6960	7,5640	9.768.949	74.520.233,87
01/10/2024	7,6500	-0,34%	7,6800	7,7720	7,6500	4.144.969	32.022.643,96
30/9/2024	7,6760	-2,14%	7,8040	7,9740	7,6760	4.392.797	34.351.558,39
27/9/2024	7,8440	0,46%	7,7880	7,8800	7,7800	2.006.259	15.730.568,64
26/9/2024	7,8080	-0,66%	7,8500	7,8660	7,7740	2.255.519	17.610.484,58
25/9/2024	7,8600	2,08%	7,6900	7,8600	7,6000	4.019.644	31.219.422,65
24/9/2024	7,7000	2,67%	7,5420	7,7040	7,5360	4.202.431	32.194.631,36
23/9/2024	7,5000	4,46%	7,2500	7,5100	7,2340	2.483.068	18.391.259,62
20/9/2024	7,1800	-1,62%	7,3760	7,3960	7,1800	5.825.742	42.099.228,35
19/9/2024	7,2980	-0,49%	7,3760	7,3860	7,2800	3.901.522	28.509.896,53
18/9/2024	7,3340	-1,69%	7,4100	7,4800	7,3340	978.023	7.219.703,28
17/9/2024	7,4600	1,03%	7,4540	7,4740	7,3200	1.835.240	13.641.005,88
16/9/2024	7,3840	1,07%	7,3900	7,4480	7,3180	1.012.512	7.490.713,83
13/9/2024	7,3060	0,22%	7,3000	7,3860	7,2180	2.004.336	14.622.072,14
12/9/2024	7,2900	-2,49%	7,5000	7,5160	7,2800	2.749.813	20.306.790,39
11/9/2024	7,4760	-1,03%	7,5300	7,5700	7,4700	1.606.833	12.042.286,04
10/9/2024	7,5540	0,11%	7,5460	7,6160	7,5180	1.372.647	10.366.944,74
09/9/2024	7,5460	-0,58%	7,5900	7,6220	7,5360	802.561	6.071.346,80
06/9/2024	7,5900	-1,30%	7,6000	7,6420	7,5740	1.287.215	9.781.638,69
05/9/2024	7,6900	-0,67%	7,7960	7,8060	7,6000	3.131.110	24.118.661,57
04/9/2024	7,7420	-1,90%	7,7600	7,7800	7,6700	1.802.110	13.916.533,80
03/9/2024	7,8920	-1,08%	7,9780	8,0100	7,8860	1.348.833	10.695.001,93
02/9/2024	7,9780	1,53%	7,8580	7,9800	7,8200	1.224.418	9.673.889,62
30/8/2024	7,8580	0,36%	7,8400	7,9000	7,7600	4.739.738	37.171.723,92
29/8/2024	7,8300	-0,53%	7,8600	7,8700	7,7740	1.093.215	8.548.427,94
28/8/2024	7,8720	-1,85%	7,9620	8,0000	7,8720	1.541.578	12.213.162,20
27/8/2024	8,0200	0,07%	7,9740	8,0640	7,9400	942.616	7.542.070,54
26/8/2024	8,0140	-1,28%	8,1000	8,1000	8,0000	598.991	4.810.540,25
23/8/2024	8,1180	-0,42%	8,2200	8,2200	8,0660	1.181.634	9.601.061,38
22/8/2024	8,1520	0,87%	8,0800	8,1520	8,0300	1.481.442	12.002.073,23
21/8/2024	8,0820	1,58%	7,9400	8,0820	7,9320	769.965	6.181.652,92
20/8/2024	7,9560	-1,97%	8,1000	8,1100	7,9180	1.187.953	9.489.191,76
19/8/2024	8,1160	0,02%	8,1140	8,1340	8,0860	881.122	7.150.761,71
16/8/2024	8,1140	2,40%	8,0220	8,1160	8,0020	3.446.134	27.896.003,78
14/8/2024	7,9240	0,00%	7,7000	7,9280	7,6580	2.275.747	17.863.302,99

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9350	7,80 %	0,1400	97.872
EIS	1,6860	7,80 %	0,1220	306.165
ΝΑΥΠ	1,3700	6,20 %	0,0800	12.579
ΒΙΟΣΚ	2,8500	5,17 %	0,1400	71.327
ΑΒΕ	0,5200	4,00 %	0,0200	132.821
ΛΑΜΨΑ	41,0000	3,54 %	1,4000	450
ΣΠΙ	0,6160	3,36 %	0,0200	23.691
ΠΑΙΡ	0,9480	3,04 %	0,0280	14.843
ΕΛΙΝ	2,3800	3,03 %	0,0700	23.425
ΚΟΥΕΣ	7,4300	2,77 %	0,2000	69.055

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,9900	-5,71 %	-0,0600	171.233
ΧΑΙΔΕ	0,7800	-5,45 %	-0,0450	10.100
ΜΕΡΚΟ	35,2000	-4,86 %	-1,8000	65
ΕΤΕ	12,7250	-4,00 %	-0,5300	2.320.467
ΝΤΟΠΛΕΡ	0,7250	-3,97 %	-0,0300	16.026
ΕΛΒΕ	5,3000	-3,64 %	-0,2000	435
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	5.706.247
MTLN	42,5000	-3,41 %	-1,5000	222.712
ΚΕΚΡ	1,9800	-2,94 %	-0,0600	7.822
CREDIA	1,5020	-2,85 %	-0,0440	396.605

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	-0,0100	83.154.218
ΕΤΕ	12,7250	-4,00 %	-0,5300	30.079.462
ΠΕΙΡ	7,0800	-0,92 %	-0,0660	28.941.358
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	19.439.506
MTLN	42,5000	-3,41 %	-1,5000	9.607.544
ΜΠΕΛΑ	26,9800	-0,30 %	-0,0800	6.790.966
ΟΤΕ	16,0000	0,25 %	0,0400	5.770.349
ΟΠΑΠ	18,3000	0,55 %	0,1000	4.887.284
ΔΕΗ	14,7000	-0,14 %	-0,0200	4.562.066
ΙΝΛΟΤ	1,0900	1,87 %	0,0200	3.511.825

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	83,15εκ.
ΕΥΡΩΒ	3,3750	-3,57 %	5.706.247	19,44εκ.
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	28,94εκ.
ΙΝΛΟΤ	1,0900	1,87 %	3.231.658	3,51εκ.
ΕΤΕ	12,7250	-4,00 %	2.320.467	30,08εκ.
BOCHGR	7,8000	-2,01 %	410.289	3,23εκ.
CREDIA	1,5020	-2,85 %	396.605	604,3χιλ.
ΟΤΕ	16,0000	0,25 %	360.159	5,77εκ.
ΙΚΤΙΝ	0,4135	-1,31 %	338.574	140,8χιλ.
ΔΕΗ	14,7000	-0,14 %	308.978	4,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6860	7,80 %	306.165	2,00 %
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	1,01 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	0,51 %
ΕΧΑΕ	6,3600	1,44 %	272.852	0,45 %
ΕΚΤΕΡ	3,1750	1,44 %	112.204	0,42 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	0,41 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	0,37 %
ΙΛΥΔΑ	5,3000	0,76 %	49.457	0,35 %
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	0,32 %
ΚΟΥΑΛ	1,4300	0,00 %	87.187	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
EIS	1,6860	7,80 %	306.165	11,38 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	9,59 %
ΝΑΥΠ	1,3700	6,20 %	12.579	8,91 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	8,08 %
ΜΕΡΚΟ	35,2000	-4,86 %	65	7,57 %
ΠΑΙΡ	0,9480	3,04 %	14.843	7,39 %
ΧΑΙΔΕ	0,7800	-5,45 %	10.100	7,27 %
ΔΑΙΟΣ	7,0000	-2,10 %	1.209	6,99 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	6,76 %
ΚΕΚΡ	1,9800	-2,94 %	7.822	6,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%