Συνεχης ενημερωση

ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΤΕ)

13,0000 €

-0,1700 (-1,29%)

Άνοιγμα 13,1500
Υψηλό 13,2450
Χαμηλό 13,0000

Όγκος 975.547
Τζίρος 12.748.877 €
Πράξεις 2.742

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/8/2023	6,1200	-1,29%	6,1000	6,1980	6,0220	1.159.785	7.087.432,21
01/8/2023	6,2000	-0,96%	6,3400	6,4320	6,1540	1.674.288	10.505.626,91
31/7/2023	6,2600	-1,73%	6,4500	6,4960	6,2600	1.622.424	10.332.785,31
28/7/2023	6,3700	-1,09%	6,3820	6,4500	6,3020	625.517	3.992.029,10
27/7/2023	6,4400	1,07%	6,3940	6,5140	6,3500	1.570.319	10.138.636,47
26/7/2023	6,3720	0,57%	6,3360	6,3980	6,3040	992.954	6.324.832,60
25/7/2023	6,3360	1,96%	6,2700	6,4000	6,2400	1.235.094	7.856.199,86
24/7/2023	6,2140	0,06%	6,1820	6,3020	6,1400	711.088	4.427.507,21
21/7/2023	6,2100	-1,58%	6,3100	6,3220	6,2100	526.717	3.303.527,97
20/7/2023	6,3100	1,45%	6,2400	6,4200	6,1600	772.694	4.864.979,74
19/7/2023	6,2200	0,29%	6,2000	6,2440	6,1520	1.675.378	10.417.698,25
18/7/2023	6,2020	3,37%	6,0000	6,2160	5,9860	1.510.715	9.293.977,41
17/7/2023	6,0000	-2,91%	6,2160	6,2180	5,9880	987.507	6.005.352,73
14/7/2023	6,1800	-1,44%	6,3500	6,3500	6,1780	1.266.302	7.889.724,03
13/7/2023	6,2700	-1,04%	6,3480	6,3640	6,2500	1.116.800	7.043.899,20
12/7/2023	6,3360	-0,22%	6,3600	6,3940	6,2740	1.435.123	9.112.104,70
11/7/2023	6,3500	4,10%	6,1200	6,3820	6,1000	2.715.495	17.143.184,94
10/7/2023	6,1000	2,52%	5,9900	6,1000	5,9620	630.370	3.820.003,90
07/7/2023	5,9500	0,03%	5,9480	5,9840	5,8960	705.728	4.197.320,26
06/7/2023	5,9480	-1,52%	6,0240	6,0240	5,8740	733.692	4.366.528,33
05/7/2023	6,0400	-0,33%	6,0600	6,0800	5,9780	1.825.049	10.975.728,86
04/7/2023	6,0600	-0,95%	6,1200	6,1280	5,9780	818.792	4.975.253,29
03/7/2023	6,1180	2,75%	6,0480	6,1180	5,9860	950.121	5.771.127,48
30/6/2023	5,9540	-1,59%	6,0980	6,1000	5,9400	1.033.926	6.202.271,63
29/6/2023	6,0500	4,71%	5,8560	6,0900	5,8400	1.366.246	8.239.063,54
28/6/2023	5,7780	2,08%	5,7100	5,8600	5,7100	2.043.159	11.830.582,31
27/6/2023	5,6600	1,65%	5,5680	5,6940	5,5200	1.597.384	8.950.242,49
26/6/2023	5,5680	-1,35%	5,7000	5,7000	5,4260	2.049.097	11.292.416,95
23/6/2023	5,6440	-1,71%	5,7000	5,8140	5,6040	2.286.354	13.062.843,37
22/6/2023	5,7420	-1,00%	5,8000	5,8020	5,7000	753.321	4.333.050,32
21/6/2023	5,8000	0,52%	5,8000	5,8680	5,7520	1.088.176	6.337.173,13
20/6/2023	5,7700	-1,54%	5,8600	5,8740	5,7500	849.554	4.921.106,17
19/6/2023	5,8600	-0,20%	5,9280	5,9480	5,8540	678.656	3.995.309,17
16/6/2023	5,8720	-2,23%	5,9440	6,0260	5,8520	2.762.675	16.319.157,06
15/6/2023	6,0060	-0,73%	6,0600	6,0600	5,9000	960.959	5.745.392,83
14/6/2023	6,0500	1,24%	6,0400	6,0500	5,9700	1.229.007	7.396.491,74
13/6/2023	5,9760	0,78%	5,9800	5,9800	5,8800	700.900	4.159.851,64
12/6/2023	5,9300	-0,67%	6,0360	6,0700	5,9120	1.189.502	7.111.759,23
09/6/2023	5,9700	-1,97%	6,0900	6,1500	5,9700	1.820.758	10.979.674,46
08/6/2023	6,0900	-0,36%	6,1120	6,1500	5,9580	1.084.598	6.587.295,86
07/6/2023	6,1120	1,19%	6,0600	6,2500	6,0400	2.014.779	12.425.480,24
06/6/2023	6,0400	4,14%	5,8800	6,0480	5,8740	2.838.437	17.015.863,15
02/6/2023	5,8000	1,51%	5,8200	5,8440	5,7200	1.404.532	8.129.005,77
01/6/2023	5,7140	-1,48%	5,8800	6,0000	5,7140	1.307.186	7.687.709,57
31/5/2023	5,8000	-3,17%	5,9900	6,0000	5,8000	3.068.166	17.886.032,34
30/5/2023	5,9900	-1,96%	6,1100	6,1560	5,9600	1.475.305	8.867.725,61
29/5/2023	6,1100	-0,20%	6,1700	6,1940	6,0000	751.741	4.590.162,54
26/5/2023	6,1220	3,06%	5,9400	6,1460	5,9400	2.491.447	15.088.212,65
25/5/2023	5,9400	2,24%	5,8100	6,0520	5,8100	2.039.216	12.029.120,02
24/5/2023	5,8100	-2,65%	5,8800	5,9380	5,7000	7.323.194	42.485.092,63
23/5/2023	5,9680	-3,43%	6,1800	6,2100	5,9500	4.484.562	27.360.416,80
22/5/2023	6,1800	15,30%	5,9900	6,3000	5,7880	9.990.912	61.243.016,84
19/5/2023	5,3600	-0,70%	5,3980	5,4100	5,3380	890.594	4.789.074,73
18/5/2023	5,3980	0,26%	5,3800	5,4400	5,3500	745.110	4.011.309,41
17/5/2023	5,3840	-0,22%	5,3500	5,4420	5,3500	2.582.076	13.956.143,29
16/5/2023	5,3960	5,06%	5,0900	5,3960	5,0520	1.548.246	8.172.788,34
15/5/2023	5,1360	-0,47%	5,1300	5,2140	5,1300	796.236	4.118.937,67
12/5/2023	5,1600	-0,27%	5,1300	5,2380	5,0980	1.364.540	7.061.475,55
11/5/2023	5,1740	-2,04%	5,2800	5,2880	5,1380	945.828	4.924.766,62
10/5/2023	5,2820	0,61%	5,2500	5,2960	5,2360	1.770.080	9.335.059,66
09/5/2023	5,2500	0,85%	5,1860	5,2500	5,1860	2.938.925	15.373.038,38
08/5/2023	5,2060	4,88%	4,9960	5,2180	4,9700	2.422.118	12.277.672,66
05/5/2023	4,9640	3,63%	4,7620	4,9640	4,7620	1.361.309	6.647.437,63
04/5/2023	4,7900	0,95%	4,6430	4,7940	4,6430	575.848	2.729.935,02
03/5/2023	4,7450	0,21%	4,7000	4,7800	4,6500	1.535.078	7.266.789,74
02/5/2023	4,7350	-0,11%	4,7400	4,7500	4,6210	757.360	3.563.081,57
28/4/2023	4,7400	-1,86%	4,8300	4,8700	4,6870	1.004.058	4.773.592,08
27/4/2023	4,8300	1,30%	4,7500	4,8300	4,7280	1.106.373	5.314.725,56
26/4/2023	4,7680	3,65%	4,5700	4,7680	4,4710	1.540.792	7.119.548,69
25/4/2023	4,6000	-4,52%	4,8180	4,8180	4,5600	819.269	3.821.529,83
24/4/2023	4,8180	-0,99%	4,8700	4,8900	4,7600	951.338	4.577.712,31
21/4/2023	4,8660	0,39%	4,8100	4,8950	4,8100	1.656.510	8.065.095,61
20/4/2023	4,8470	0,56%	4,8000	4,8570	4,7650	1.078.550	5.199.677,12
19/4/2023	4,8200	-0,78%	4,8890	4,8990	4,8010	1.165.084	5.636.353,28
18/4/2023	4,8580	2,49%	4,8200	4,9200	4,7610	2.253.618	10.963.062,21
13/4/2023	4,7400	0,53%	4,7580	4,7580	4,6670	1.760.865	8.331.397,66
12/4/2023	4,7150	0,32%	4,7350	4,7880	4,6840	1.873.840	8.834.904,69
11/4/2023	4,7000	2,22%	4,6690	4,7500	4,6000	2.266.774	10.606.392,82
07/4/2023	4,5980	0,00%	4,6000	4,6510	4,5700	1.016.750	4.684.814,30
06/4/2023	4,5980	-0,04%	4,6000	4,6510	4,5700	1.016.750	4.684.814,30
05/4/2023	4,6000	0,50%	4,4740	4,6800	4,4740	2.498.037	11.482.962,64
04/4/2023	4,5770	0,81%	4,5300	4,6600	4,5300	2.156.420	9.921.803,87
03/4/2023	4,5400	1,57%	4,5100	4,5550	4,4970	1.989.189	9.010.621,22
31/3/2023	4,4700	0,27%	4,4880	4,5000	4,3870	3.263.647	14.587.630,84
30/3/2023	4,4580	1,00%	4,4700	4,5190	4,4120	1.362.712	6.075.824,64
29/3/2023	4,4140	1,24%	4,3700	4,4220	4,3100	1.127.968	4.938.402,67
28/3/2023	4,3600	-1,13%	4,4400	4,4950	4,3100	1.504.266	6.588.718,40
27/3/2023	4,4100	1,38%	4,4100	4,4500	4,3560	1.820.196	8.006.294,88
24/3/2023	4,3500	-5,97%	4,5600	4,5600	4,3050	2.859.754	12.506.163,22
23/3/2023	4,6260	1,67%	4,5500	4,6300	4,4900	1.755.948	8.045.378,10
22/3/2023	4,5500	-1,94%	4,6980	4,6980	4,5000	1.492.784	6.848.862,95
21/3/2023	4,6400	2,79%	4,6400	4,7490	4,6150	2.191.967	10.257.730,92
20/3/2023	4,5140	1,90%	4,3400	4,5600	4,2410	2.328.744	10.330.141,50
17/3/2023	4,4300	-5,74%	4,7400	4,8400	4,4000	3.114.316	14.177.338,51
16/3/2023	4,7000	1,18%	4,7500	4,8340	4,4620	2.920.994	13.643.023,16
15/3/2023	4,6450	-4,17%	4,9180	4,9200	4,5310	6.099.379	28.683.180,78
14/3/2023	4,8470	2,41%	4,7000	4,9050	4,6010	2.813.464	13.488.086,49
13/3/2023	4,7330	3,73%	4,5000	4,7330	4,3200	5.882.712	26.613.357,50
10/3/2023	4,5630	-5,94%	4,7500	4,7500	4,5610	2.651.936	12.276.093,21
09/3/2023	4,8510	0,10%	4,9460	4,9600	4,8330	2.269.181	11.084.614,79
08/3/2023	4,8460	-4,04%	5,0000	5,0080	4,7770	3.691.991	18.182.814,16
07/3/2023	5,0500	-3,44%	5,2300	5,2300	5,0500	4.449.884	22.827.299,63
06/3/2023	5,2300	-2,43%	5,3000	5,3300	5,1200	3.028.053	15.790.477,52
03/3/2023	5,3600	1,17%	5,3000	5,4180	5,2240	2.358.593	12.538.328,06
02/3/2023	5,2980	-2,18%	5,3500	5,4360	5,2160	3.080.671	16.356.425,64
01/3/2023	5,4160	2,19%	5,2720	5,5280	5,2500	3.957.920	21.339.721,11
28/2/2023	5,3000	2,71%	5,1500	5,3000	5,1300	5.133.185	26.957.695,71
24/2/2023	5,1600	0,00%	5,1600	5,2300	5,1220	4.099.891	21.171.860,22
23/2/2023	5,1600	4,67%	4,9300	5,1880	4,9200	2.526.193	12.782.707,77
22/2/2023	4,9300	-3,33%	5,0860	5,0960	4,9080	2.860.160	14.267.375,81
21/2/2023	5,1000	1,03%	5,0400	5,1000	4,9270	3.528.913	17.723.202,25
20/2/2023	5,0480	5,70%	4,8040	5,0640	4,8040	1.862.636	9.221.314,61
17/2/2023	4,7760	2,16%	4,6880	4,7800	4,5910	1.753.498	8.238.638,59
16/2/2023	4,6750	0,97%	4,6390	4,7100	4,6080	1.294.037	6.018.960,54
15/2/2023	4,6300	-2,57%	4,7440	4,8350	4,5700	2.481.809	11.636.821,49
14/2/2023	4,7520	-3,22%	4,8910	4,9000	4,7340	2.286.223	10.952.843,26
13/2/2023	4,9100	1,91%	4,8180	4,9700	4,7900	2.695.060	13.199.015,01
10/2/2023	4,8180	-0,45%	4,8380	4,8690	4,7740	3.781.418	18.247.986,91
09/2/2023	4,8400	3,91%	4,6580	4,9500	4,6180	3.940.730	18.977.023,87
08/2/2023	4,6580	4,21%	4,4590	4,6580	4,4590	3.057.377	14.073.574,83
07/2/2023	4,4700	0,70%	4,4020	4,4850	4,4020	1.695.566	7.565.739,29
06/2/2023	4,4390	1,35%	4,3800	4,4630	4,2810	1.162.095	5.101.721,11
03/2/2023	4,3800	-2,56%	4,4950	4,4950	4,3780	1.217.672	5.389.296,24
02/2/2023	4,4950	1,40%	4,4300	4,5150	4,4300	3.300.575	14.804.894,41
01/2/2023	4,4330	2,00%	4,3900	4,4330	4,3500	1.676.207	7.358.276,47
31/1/2023	4,3460	-0,09%	4,3500	4,4440	4,3140	3.870.905	16.955.586,22
30/1/2023	4,3500	0,81%	4,3000	4,3500	4,2800	1.472.570	6.344.543,04
27/1/2023	4,3150	-0,02%	4,3400	4,3400	4,2830	1.016.824	4.374.396,03
26/1/2023	4,3160	3,75%	4,1600	4,3380	4,1600	1.479.805	6.337.386,99
25/1/2023	4,1600	-1,56%	4,2200	4,2900	4,1300	2.617.654	10.901.284,00
24/1/2023	4,2260	-0,77%	4,2590	4,3400	4,2000	2.427.558	10.358.632,18
23/1/2023	4,2590	3,63%	4,1100	4,2670	4,1100	2.008.497	8.518.803,27
20/1/2023	4,1100	0,81%	4,0770	4,1160	4,0180	1.444.660	5.918.109,79
19/1/2023	4,0770	-0,90%	4,0680	4,1090	4,0000	3.002.895	12.186.835,36
18/1/2023	4,1140	-0,07%	4,1100	4,1300	4,0730	4.098.077	16.828.174,15
17/1/2023	4,1170	0,66%	4,1000	4,1170	4,0460	1.973.091	8.068.382,21
16/1/2023	4,0900	1,54%	4,0070	4,0980	4,0070	1.597.567	6.494.932,31
13/1/2023	4,0280	0,95%	3,9800	4,0280	3,9660	1.225.512	4.915.122,53
12/1/2023	3,9900	0,15%	3,9900	3,9900	3,9500	1.350.648	5.365.546,69
11/1/2023	3,9840	0,91%	3,9500	3,9840	3,9350	1.684.867	6.686.099,61
10/1/2023	3,9480	-0,58%	3,9540	3,9880	3,9050	1.693.568	6.691.808,42
09/1/2023	3,9710	2,08%	3,9000	3,9850	3,8910	1.715.314	6.764.708,44
05/1/2023	3,8900	0,93%	3,8540	3,8900	3,8100	2.267.212	8.777.140,13
04/1/2023	3,8540	1,15%	3,7820	3,8540	3,7820	994.044	3.806.445,60
03/1/2023	3,8100	0,74%	3,8100	3,8250	3,7720	621.414	2.363.364,07
02/1/2023	3,7820	0,93%	3,7820	3,7990	3,7460	136.238	515.804,52
30/12/2022	3,7470	1,00%	3,7200	3,7580	3,6900	540.264	2.021.900,82
29/12/2022	3,7100	-0,54%	3,7300	3,7400	3,6770	769.064	2.840.515,72
28/12/2022	3,7300	1,28%	3,6700	3,7400	3,6700	469.082	1.741.246,42
27/12/2022	3,6830	0,08%	3,6800	3,7470	3,6750	138.149	510.061,33
23/12/2022	3,6800	-1,89%	3,7490	3,7490	3,6800	336.565	1.244.842,87
22/12/2022	3,7510	0,56%	3,7120	3,7550	3,7120	515.976	1.930.901,05
21/12/2022	3,7300	0,13%	3,7040	3,7740	3,7040	908.824	3.399.675,74
20/12/2022	3,7250	-0,75%	3,6520	3,7430	3,6520	367.932	1.369.013,05
19/12/2022	3,7530	1,43%	3,6800	3,7560	3,6800	1.025.148	3.814.696,53
16/12/2022	3,7000	-0,75%	3,7000	3,7200	3,6550	4.233.218	15.669.877,67
15/12/2022	3,7280	-0,32%	3,7130	3,7780	3,7120	1.220.256	4.557.746,15
14/12/2022	3,7400	1,03%	3,7020	3,7480	3,6840	1.727.625	6.423.104,58
13/12/2022	3,7020	1,20%	3,6770	3,7170	3,6540	956.861	3.531.689,94
12/12/2022	3,6580	0,22%	3,6500	3,6690	3,6300	913.104	3.334.204,74
09/12/2022	3,6500	0,83%	3,6200	3,6740	3,6080	650.167	2.366.544,64
08/12/2022	3,6200	-1,34%	3,6700	3,7200	3,6200	1.306.852	4.773.925,56
07/12/2022	3,6690	-0,84%	3,7100	3,7160	3,6650	1.127.884	4.153.244,31
06/12/2022	3,7000	0,00%	3,6750	3,7300	3,6440	1.300.026	4.782.974,46
05/12/2022	3,7000	-2,89%	3,8150	3,8150	3,6750	1.380.775	5.130.241,72
02/12/2022	3,8100	-3,35%	3,9020	3,9290	3,7810	2.115.722	8.118.393,10
01/12/2022	3,9420	1,86%	3,8740	3,9500	3,8620	2.347.538	9.214.689,50
30/11/2022	3,8700	2,93%	3,7500	3,8700	3,7500	3.029.967	11.638.774,11
29/11/2022	3,7600	0,27%	3,7800	3,7870	3,7270	655.596	2.465.266,97
28/11/2022	3,7500	-1,83%	3,8200	3,8200	3,7400	466.843	1.757.985,24
25/11/2022	3,8200	-1,29%	3,8600	3,8600	3,8110	435.104	1.667.186,72
24/11/2022	3,8700	0,78%	3,8500	3,8700	3,8200	843.058	3.247.880,81
23/11/2022	3,8400	2,81%	3,7900	3,8440	3,7620	939.154	3.594.904,32
22/11/2022	3,7350	0,95%	3,7000	3,7650	3,6910	715.842	2.671.781,70
21/11/2022	3,7000	-0,13%	3,7000	3,7200	3,6520	658.349	2.423.622,73
18/11/2022	3,7050	-1,20%	3,8000	3,8000	3,6780	1.234.078	4.587.633,10
17/11/2022	3,7500	-1,57%	3,8000	3,8290	3,7500	4.181.581	15.874.609,46
16/11/2022	3,8100	-1,04%	3,8200	3,8500	3,7810	3.440.909	13.112.708,72
15/11/2022	3,8500	-0,13%	3,8350	3,8700	3,8100	2.453.418	9.433.983,69
14/11/2022	3,8550	0,29%	3,8210	3,8550	3,7990	767.937	2.937.433,08
11/11/2022	3,8440	0,29%	3,8580	3,8960	3,8150	1.972.789	7.590.248,73
10/11/2022	3,8330	0,24%	3,7910	3,8690	3,7410	1.528.910	5.833.064,18
09/11/2022	3,8240	0,10%	3,8300	3,8630	3,7790	1.711.556	6.567.985,82
08/11/2022	3,8200	1,35%	3,7700	3,8200	3,7500	1.800.528	6.825.790,54
07/11/2022	3,7690	0,75%	3,7120	3,8150	3,7100	1.774.455	6.687.372,00
04/11/2022	3,7410	2,77%	3,6400	3,7680	3,6400	2.589.385	9.672.243,92
03/11/2022	3,6400	-1,03%	3,6160	3,6700	3,6150	1.461.762	5.321.183,06
02/11/2022	3,6780	1,43%	3,6300	3,6780	3,6150	991.052	3.633.929,24
01/11/2022	3,6260	-1,20%	3,6500	3,6890	3,5970	1.549.234	5.621.646,06
31/10/2022	3,6700	0,55%	3,6000	3,6700	3,5800	2.335.558	8.477.168,33
27/10/2022	3,6500	0,27%	3,6060	3,6500	3,5900	1.202.223	4.374.457,44
26/10/2022	3,6400	0,97%	3,6040	3,6470	3,5970	1.603.742	5.822.888,52
25/10/2022	3,6050	1,35%	3,5780	3,6050	3,5480	1.182.089	4.237.786,50
24/10/2022	3,5570	1,92%	3,4650	3,5880	3,4650	1.299.020	4.580.087,01
21/10/2022	3,4900	0,03%	3,4900	3,4900	3,4320	496.563	1.722.394,55
20/10/2022	3,4890	0,37%	3,4270	3,4890	3,4270	920.659	3.199.383,40
19/10/2022	3,4760	0,17%	3,4790	3,4950	3,4020	1.202.080	4.158.092,04
18/10/2022	3,4700	1,46%	3,4380	3,4790	3,4290	1.799.333	6.227.562,08
17/10/2022	3,4200	0,88%	3,3850	3,4200	3,3610	1.354.639	4.609.218,31
14/10/2022	3,3900	4,53%	3,3200	3,3900	3,3140	2.582.788	8.667.961,47
13/10/2022	3,2430	-0,40%	3,2400	3,3100	3,2370	1.191.663	3.888.115,60
12/10/2022	3,2560	2,10%	3,1890	3,2590	3,1890	841.832	2.715.956,56
11/10/2022	3,1890	-0,34%	3,1900	3,2400	3,1880	786.010	2.517.836,85
10/10/2022	3,2000	-2,29%	3,2420	3,2600	3,2000	928.541	2.995.296,41
07/10/2022	3,2750	2,86%	3,1930	3,2850	3,1690	1.975.083	6.416.290,65
06/10/2022	3,1840	1,08%	3,1960	3,2190	3,1660	1.594.744	5.091.765,15
05/10/2022	3,1500	0,32%	3,1540	3,1890	3,1100	806.781	2.540.725,17
04/10/2022	3,1400	3,97%	3,1090	3,1440	3,0930	862.780	2.689.207,14
03/10/2022	3,0200	-0,20%	3,0070	3,0390	2,9720	805.755	2.428.301,53
30/9/2022	3,0260	-0,13%	3,0300	3,0790	3,0250	1.357.442	4.122.073,47
29/9/2022	3,0300	0,73%	3,0100	3,0640	3,0100	930.655	2.824.456,80
28/9/2022	3,0080	-2,65%	3,0000	3,1040	2,9800	1.476.630	4.468.109,30
27/9/2022	3,0900	2,05%	3,0800	3,1390	3,0800	1.240.942	3.859.116,09
26/9/2022	3,0280	0,13%	3,0240	3,0800	2,9600	1.087.838	3.281.546,49
23/9/2022	3,0240	-4,03%	3,1400	3,1880	3,0100	1.202.362	3.683.786,81
22/9/2022	3,1510	-0,91%	3,1400	3,2060	3,1290	1.116.100	3.582.335,64
21/9/2022	3,1800	-4,07%	3,2560	3,2750	3,1400	1.399.150	4.465.260,85
20/9/2022	3,3150	1,38%	3,2700	3,3400	3,2700	894.035	2.958.728,58
19/9/2022	3,2700	1,05%	3,1800	3,2900	3,1780	507.689	1.646.242,34
16/9/2022	3,2360	0,40%	3,1840	3,2800	3,1840	2.539.442	8.227.191,28
15/9/2022	3,2230	0,19%	3,2570	3,2760	3,2230	2.028.571	6.617.081,99
14/9/2022	3,2170	-0,62%	3,2000	3,2590	3,1800	2.543.528	8.182.280,83
13/9/2022	3,2370	-3,37%	3,3800	3,3800	3,2230	1.400.120	4.582.808,35
12/9/2022	3,3500	0,75%	3,3600	3,4000	3,3210	1.123.804	3.776.263,68
09/9/2022	3,3250	6,37%	3,1900	3,3260	3,1600	4.302.582	14.001.379,91
08/9/2022	3,1260	3,17%	3,0300	3,1820	3,0300	1.900.063	5.896.631,03
07/9/2022	3,0300	-0,33%	2,9910	3,0600	2,9700	3.561.373	10.705.338,62
06/9/2022	3,0400	-0,33%	3,0600	3,0600	3,0150	2.045.313	6.223.572,30
05/9/2022	3,0500	-2,24%	3,0620	3,0950	3,0300	2.101.378	6.424.241,67
02/9/2022	3,1200	-1,89%	3,2080	3,2170	3,1120	1.992.248	6.247.884,49
01/9/2022	3,1800	-1,36%	3,1660	3,2380	3,1660	3.346.720	10.746.000,62
31/8/2022	3,2240	1,13%	3,1860	3,2240	3,1400	1.599.774	5.134.809,13
30/8/2022	3,1880	-0,59%	3,2070	3,2780	3,1840	1.443.079	4.656.803,40
29/8/2022	3,2070	-5,68%	3,2600	3,2780	3,1840	1.675.088	5.390.910,31
26/8/2022	3,4000	-0,61%	3,4050	3,4390	3,3580	593.375	2.012.743,83
25/8/2022	3,4210	1,85%	3,3800	3,4210	3,3530	1.284.429	4.361.412,26
24/8/2022	3,3590	-1,96%	3,3800	3,3900	3,3300	1.287.442	4.324.411,08
23/8/2022	3,4260	-1,64%	3,4400	3,4790	3,4210	1.160.637	3.993.002,01
22/8/2022	3,4830	0,96%	3,4220	3,4830	3,3840	1.843.650	6.317.538,56
19/8/2022	3,4500	-0,20%	3,3920	3,4590	3,3920	835.392	2.875.799,89
18/8/2022	3,4570	1,20%	3,3970	3,4660	3,3910	1.264.361	4.328.324,07
17/8/2022	3,4160	0,47%	3,4000	3,4210	3,3500	1.232.655	4.193.106,51
16/8/2022	3,4000	1,49%	3,3220	3,4500	3,3220	4.230.997	14.389.632,28
12/8/2022	3,3500	1,73%	3,2930	3,3500	3,2180	865.630	2.859.018,59
11/8/2022	3,2930	1,01%	3,2800	3,3360	3,2430	1.400.698	4.601.565,29
10/8/2022	3,2600	3,10%	3,1400	3,2600	3,1360	990.762	3.193.951,76
09/8/2022	3,1620	2,00%	3,1200	3,1780	3,0910	746.111	2.346.700,12
08/8/2022	3,1000	0,75%	3,0700	3,1190	3,0260	961.127	2.961.082,04
05/8/2022	3,0770	-3,27%	3,1810	3,2000	3,0400	2.008.988	6.276.063,82
04/8/2022	3,1810	-3,75%	3,3480	3,3480	3,1500	1.830.597	5.894.545,35
03/8/2022	3,3050	1,57%	3,2900	3,3290	3,2520	2.391.356	7.882.100,31
02/8/2022	3,2540	1,66%	3,2000	3,2540	3,1400	1.643.912	5.274.333,50
01/8/2022	3,2010	5,02%	3,1000	3,2300	3,0910	1.832.401	5.824.823,05
29/7/2022	3,0480	0,79%	3,0520	3,1090	3,0400	1.671.948	5.127.711,17
28/7/2022	3,0240	0,00%	3,0660	3,0950	3,0240	1.741.107	5.308.039,51
27/7/2022	3,0240	1,41%	3,0180	3,0780	2,9960	843.783	2.558.296,93
26/7/2022	2,9820	-2,87%	3,0700	3,1100	2,9760	1.162.789	3.505.487,57
25/7/2022	3,0700	-2,85%	3,1200	3,1600	3,0700	518.399	1.605.827,55
22/7/2022	3,1600	1,94%	3,1000	3,2050	3,0640	1.529.003	4.843.769,83
21/7/2022	3,1000	6,02%	2,9300	3,1400	2,9300	1.629.202	4.945.697,17
20/7/2022	2,9240	2,42%	2,9400	2,9830	2,9200	1.491.723	4.388.246,01
19/7/2022	2,8550	-0,66%	2,8640	2,8800	2,8400	1.358.117	3.871.156,87
18/7/2022	2,8740	3,01%	2,8000	2,9040	2,8000	1.511.446	4.332.385,47
15/7/2022	2,7900	-0,71%	2,8350	2,8770	2,7850	645.666	1.823.665,85
14/7/2022	2,8100	-5,07%	2,9600	2,9990	2,7620	2.558.285	7.302.731,24
13/7/2022	2,9600	0,34%	2,9400	2,9990	2,9000	995.493	2.934.615,64
12/7/2022	2,9500	1,72%	2,9000	3,0140	2,8750	1.489.101	4.402.486,30
11/7/2022	2,9000	-4,16%	2,9900	3,0100	2,9000	982.921	2.913.279,67
08/7/2022	3,0260	1,61%	2,9940	3,0790	2,9900	3.248.255	9.803.999,81
07/7/2022	2,9780	8,69%	2,7800	2,9950	2,7800	2.856.434	8.324.432,70
06/7/2022	2,7400	0,48%	2,8000	2,8640	2,6960	1.534.618	4.239.515,38
05/7/2022	2,7270	-4,48%	2,8430	2,8850	2,7260	1.456.736	4.037.677,14
04/7/2022	2,8550	-0,17%	2,8260	2,8790	2,7750	1.026.778	2.903.619,45
01/7/2022	2,8600	1,31%	2,8320	2,8800	2,8030	1.315.156	3.743.425,75
30/6/2022	2,8230	-3,98%	2,9200	2,9200	2,8230	2.789.424	7.996.050,02
29/6/2022	2,9400	-1,44%	2,9780	3,0260	2,9400	1.627.516	4.860.302,01
28/6/2022	2,9830	1,05%	2,9520	3,0030	2,9210	859.148	2.554.603,48
27/6/2022	2,9520	0,03%	3,0280	3,0860	2,9500	1.451.357	4.359.542,79
24/6/2022	2,9510	-3,50%	3,0600	3,0980	2,9510	1.545.412	4.627.821,00
23/6/2022	3,0580	-2,64%	3,1700	3,1760	3,0580	1.719.765	5.352.582,34
22/6/2022	3,1410	-2,57%	3,1900	3,1900	3,1310	1.152.791	3.630.014,96
21/6/2022	3,2240	4,00%	3,1400	3,2300	3,1400	1.893.470	6.070.167,39
20/6/2022	3,1000	0,94%	3,0710	3,1170	3,0600	765.397	2.362.514,31
17/6/2022	3,0710	0,20%	3,0650	3,1480	3,0610	2.993.720	9.223.641,95
16/6/2022	3,0650	-5,11%	3,2300	3,2300	3,0600	1.671.687	5.175.053,78
15/6/2022	3,2300	2,31%	3,2100	3,2400	3,1570	1.899.213	6.087.769,34
14/6/2022	3,1570	-7,15%	3,2000	3,2600	3,1300	4.188.626	13.368.692,98
10/6/2022	3,4000	-3,08%	3,4120	3,4280	3,3430	4.023.658	13.679.967,31
09/6/2022	3,5080	-1,41%	3,4910	3,5750	3,4720	1.008.555	3.551.033,00
08/6/2022	3,5580	-1,44%	3,6200	3,6200	3,4790	833.716	2.951.986,68
07/6/2022	3,6100	-1,96%	3,6310	3,6590	3,5550	1.641.167	5.925.605,08
06/6/2022	3,6820	0,82%	3,6400	3,7040	3,6400	965.901	3.555.516,32
03/6/2022	3,6520	0,61%	3,6640	3,6660	3,6160	1.414.894	5.159.888,47
02/6/2022	3,6300	0,92%	3,6300	3,6660	3,6100	3.418.474	12.428.108,48
01/6/2022	3,5970	1,52%	3,5790	3,6070	3,5240	3.116.654	11.147.167,14
31/5/2022	3,5430	-3,20%	3,6900	3,7100	3,5430	49.504.470	175.947.399,07
30/5/2022	3,6600	1,67%	3,7200	3,7460	3,6320	5.717.025	21.159.686,11
27/5/2022	3,6000	3,15%	3,5500	3,6400	3,5210	5.276.937	19.053.199,49
26/5/2022	3,4900	0,26%	3,4860	3,5400	3,4400	2.994.592	10.497.514,71
25/5/2022	3,4810	0,00%	3,4300	3,4980	3,4270	2.836.273	9.875.058,71

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5600	7,59 %	0,1100	59.579
REALCONS	5,8000	7,01 %	0,3800	71.229
ΠΕΡΦ	8,7500	6,97 %	0,5700	35.152
EIS	2,1000	5,21 %	0,1040	53.503
ΔΟΜΙΚ	2,4800	5,08 %	0,1200	91.093
ΑΛΜΥ	5,2600	4,37 %	0,2200	60.334
ΟΡΙΛΙΝΑ	0,8540	3,64 %	0,0300	89.182
ΜΕΡΚΟ	34,8000	3,57 %	1,2000	15
ΠΑΠ	3,9400	3,41 %	0,1300	19.991
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	0,0380	384.393

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΚΡΙ	19,0000	-4,33 %	-0,8600	30.328
ΓΕΒΚΑ	2,3800	-3,25 %	-0,0800	7.831
ΞΥΛΚ	0,2700	-2,17 %	-0,0060	15.200
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	5.756.580
ΟΤΟΕΛ	11,5000	-1,71 %	-0,2000	27.603
ΠΡΟΝΤΕΑ	5,9000	-1,67 %	-0,1000	44.298
ΠΛΑΚΡ	14,6000	-1,35 %	-0,2000	104
TITC	52,5000	-1,32 %	-0,7000	73.649
ΕΤΕ	13,0000	-1,29 %	-0,1700	975.547

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7940	-0,79 %	-0,0540	28.619.249
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	19.847.562
ΟΠΑΠ	19,1000	1,70 %	0,3200	19.240.734
ΕΤΕ	13,0000	-1,29 %	-0,1700	12.748.877
ΑΛΦΑ	3,5800	-0,17 %	-0,0060	8.211.542
MTLN	43,8000	0,78 %	0,3400	8.066.345
ΔΕΗ	18,2000	0,72 %	0,1300	7.575.171
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	5.517.942
TITC	52,5000	-1,32 %	-0,7000	3.917.028
AKTR	9,8000	2,08 %	0,2000	3.323.226

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4250	-2,00 %	5.756.580	19,85εκ.
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	28,62εκ.
ΑΛΦΑ	3,5800	-0,17 %	2.290.230	8,21εκ.
ΙΝΛΟΤ	1,0580	0,19 %	1.647.020	1,74εκ.
ΟΠΑΠ	19,1000	1,70 %	1.015.098	19,24εκ.
ΕΤΕ	13,0000	-1,29 %	975.547	12,75εκ.
ΦΒΜΕΖΖ	0,0700	-0,14 %	550.206	38.315
CREDIA	1,6040	1,01 %	467.680	752,6χιλ.
ΔΕΗ	18,2000	0,72 %	417.680	7,58εκ.
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	384.393	516,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5600	7,59 %	59.579	1,95 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	0,57 %
EIS	2,1000	5,21 %	53.503	0,35 %
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	0,34 %
REALCONS	5,8000	7,01 %	71.229	0,33 %
ΟΠΑΠ	19,1000	1,70 %	1.015.098	0,27 %
ΠΕΡΦ	8,7500	6,97 %	35.152	0,25 %
ΕΥΑΠΣ	3,8900	-0,26 %	83.657	0,23 %
ΑΛΜΥ	5,2600	4,37 %	60.334	0,19 %
ΛΑΒΙ	0,9700	2,65 %	308.024	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5600	7,59 %	59.579	11,38 %
ΠΕΡΦ	8,7500	6,97 %	35.152	9,41 %
ΝΑΥΠ	1,6750	1,52 %	8.420	7,88 %
ΚΡΙ	19,0000	-4,33 %	30.328	7,55 %
ΟΛΘ	38,9000	1,83 %	4.477	7,07 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	6,78 %
EIS	2,1000	5,21 %	53.503	6,11 %
REALCONS	5,8000	7,01 %	71.229	5,90 %
ΜΙΝ	0,7200	0,00 %	2.608	5,56 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	11.665	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%