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
16/3/2022	3,1500	10,88%	2,9600	3,1500	2,9400	4.372.848	13.311.299,31
15/3/2022	2,8410	-0,28%	2,8000	2,8750	2,7510	1.653.398	4.668.905,08
14/3/2022	2,8490	4,09%	2,8400	2,9250	2,8060	2.601.758	7.459.404,79
11/3/2022	2,7370	2,13%	2,7100	2,8970	2,6800	6.660.989	18.505.074,59
10/3/2022	2,6800	-6,46%	2,8600	2,8820	2,6510	7.518.165	20.567.030,72
09/3/2022	2,8650	7,71%	2,7800	2,8900	2,7610	3.778.534	10.684.658,38
08/3/2022	2,6600	-1,85%	2,6500	2,6800	2,5410	8.386.984	21.964.307,40
04/3/2022	2,7100	-7,98%	2,8700	2,8700	2,7000	5.956.002	16.533.548,35
03/3/2022	2,9450	-0,61%	3,0200	3,0290	2,9160	5.455.648	16.164.797,78
02/3/2022	2,9630	-4,73%	3,0190	3,0650	2,8630	8.400.484	25.002.727,67
01/3/2022	3,1100	-5,76%	3,3230	3,3600	2,9940	6.196.887	19.439.374,26
28/2/2022	3,3000	-8,84%	3,4070	3,4300	3,2100	7.710.677	25.568.629,35
25/2/2022	3,6200	6,47%	3,4780	3,6340	3,4690	5.483.216	19.629.027,45
24/2/2022	3,4000	-7,36%	3,4700	3,5600	3,3490	6.135.193	20.881.492,11
23/2/2022	3,6700	1,58%	3,6300	3,7370	3,6300	3.235.777	11.893.685,97
22/2/2022	3,6130	-1,28%	3,5570	3,6690	3,5500	2.691.087	9.749.547,95
21/2/2022	3,6600	-1,59%	3,7500	3,8300	3,6550	1.497.715	5.562.105,44
18/2/2022	3,7190	-0,80%	3,7200	3,7540	3,7100	1.475.291	5.499.648,87
17/2/2022	3,7490	-0,72%	3,7700	3,7760	3,7110	1.902.764	7.117.426,76
16/2/2022	3,7760	0,72%	3,8000	3,8340	3,7330	3.494.620	13.288.188,61
15/2/2022	3,7490	3,28%	3,6400	3,7860	3,6400	2.742.485	10.265.332,20
14/2/2022	3,6300	-3,17%	3,5900	3,6580	3,5700	4.630.558	16.724.849,15
11/2/2022	3,7490	0,92%	3,6820	3,7670	3,6700	2.936.157	10.965.835,57
10/2/2022	3,7150	3,02%	3,6060	3,7200	3,5930	3.827.137	14.079.188,23
09/2/2022	3,6060	1,09%	3,6300	3,6300	3,5500	4.786.839	17.222.715,31
08/2/2022	3,5670	-0,92%	3,6000	3,6120	3,4710	5.469.814	19.239.359,37
07/2/2022	3,6000	-1,10%	3,6400	3,6640	3,5500	9.030.968	32.636.732,23
04/2/2022	3,6400	2,82%	3,5500	3,6440	3,5320	2.575.727	9.315.802,71
03/2/2022	3,5400	0,65%	3,5170	3,5660	3,5080	2.209.875	7.823.014,58
02/2/2022	3,5170	-0,93%	3,5780	3,5780	3,4900	1.837.263	6.461.147,06
01/2/2022	3,5500	1,72%	3,5000	3,5850	3,5000	3.308.635	11.741.788,00
31/1/2022	3,4900	2,59%	3,4500	3,5290	3,4480	4.050.590	14.153.481,13
28/1/2022	3,4020	0,68%	3,3700	3,4400	3,3620	7.888.420	26.805.790,05
27/1/2022	3,3790	2,39%	3,2500	3,4240	3,2460	3.553.342	11.950.768,87
26/1/2022	3,3000	5,91%	3,1800	3,3000	3,1690	3.054.390	9.937.115,70
25/1/2022	3,1160	2,20%	3,0890	3,1260	2,9800	2.026.874	6.266.541,01
24/1/2022	3,0490	-5,66%	3,2130	3,2140	3,0490	2.328.647	7.238.322,36
21/1/2022	3,2320	-1,82%	3,2500	3,2830	3,2000	1.637.304	5.313.023,32
20/1/2022	3,2920	1,92%	3,2300	3,3210	3,1780	2.854.008	9.337.429,61
19/1/2022	3,2300	1,48%	3,1600	3,2300	3,1340	1.541.808	4.894.238,77
18/1/2022	3,1830	-0,31%	3,1940	3,2020	3,1450	1.402.661	4.448.881,11
17/1/2022	3,1930	1,40%	3,2000	3,2200	3,1620	1.241.465	3.958.860,93
14/1/2022	3,1490	-2,48%	3,1740	3,2360	3,1280	2.930.507	9.251.185,95
13/1/2022	3,2290	0,65%	3,2080	3,2800	3,1760	1.660.721	5.387.124,19
12/1/2022	3,2080	1,04%	3,1800	3,2090	3,1620	2.786.075	8.881.808,06
11/1/2022	3,1750	2,75%	3,1000	3,1890	3,1000	4.584.573	14.444.878,13
10/1/2022	3,0900	3,41%	2,9800	3,1400	2,9760	4.473.609	13.755.986,83
07/1/2022	2,9880	3,43%	2,8600	2,9880	2,8600	1.493.708	4.393.403,17
05/1/2022	2,8890	-0,72%	2,9100	2,9120	2,8610	419.033	1.210.423,09
04/1/2022	2,9100	0,34%	2,9000	2,9150	2,8760	1.137.311	3.297.793,03
03/1/2022	2,9000	-1,09%	2,9220	2,9490	2,9000	597.510	1.742.025,36
31/12/2021	2,9320	1,52%	2,8800	2,9320	2,8800	338.319	986.703,36
30/12/2021	2,8880	-1,57%	2,9200	2,9320	2,8600	463.613	1.342.312,86
29/12/2021	2,9340	0,48%	2,8900	2,9380	2,8900	813.097	2.374.789,64
28/12/2021	2,9200	0,69%	2,9000	2,9220	2,8900	1.096.399	3.192.465,59
27/12/2021	2,9000	-0,17%	2,9050	2,9050	2,8760	710.881	2.056.614,44
23/12/2021	2,9050	1,04%	2,8420	2,9090	2,8420	913.314	2.650.220,14
22/12/2021	2,8750	0,88%	2,8500	2,8900	2,8320	1.047.233	2.998.923,54
21/12/2021	2,8500	2,22%	2,8100	2,8500	2,8000	1.198.222	3.389.220,79
20/12/2021	2,7880	-2,18%	2,7800	2,7960	2,7200	1.029.801	2.856.354,55
17/12/2021	2,8500	-2,03%	2,8960	2,9050	2,8500	1.303.511	3.729.829,04
16/12/2021	2,9090	2,79%	2,8500	2,9270	2,8400	1.676.034	4.844.373,14
15/12/2021	2,8300	0,18%	2,8100	2,8450	2,8080	1.964.780	5.557.351,32
14/12/2021	2,8250	2,43%	2,7900	2,8390	2,7460	1.382.884	3.853.037,79
13/12/2021	2,7580	-3,19%	2,8500	2,8750	2,7580	1.214.756	3.422.156,47
10/12/2021	2,8490	0,74%	2,8200	2,8570	2,8020	1.513.970	4.305.003,05
09/12/2021	2,8280	-0,77%	2,8310	2,8490	2,8150	3.296.454	9.346.429,94
08/12/2021	2,8500	1,79%	2,7900	2,8500	2,7900	1.573.447	4.462.613,10
07/12/2021	2,8000	2,71%	2,7780	2,8230	2,7500	2.701.985	7.576.358,68
06/12/2021	2,7260	-1,34%	2,7410	2,7890	2,7260	840.130	2.311.999,82
03/12/2021	2,7630	2,71%	2,7000	2,7630	2,7000	1.585.777	4.336.071,40
02/12/2021	2,6900	-0,19%	2,6800	2,6950	2,6500	1.195.635	3.201.632,60
01/12/2021	2,6950	2,20%	2,6370	2,6990	2,6370	2.960.047	7.945.144,22
30/11/2021	2,6370	0,27%	2,5800	2,6410	2,5600	2.887.123	7.545.223,82
29/11/2021	2,6300	2,69%	2,6200	2,6500	2,5920	2.304.462	6.056.011,50
26/11/2021	2,5610	-4,80%	2,5400	2,6100	2,5290	3.487.000	8.938.282,98
25/11/2021	2,6900	1,74%	2,6900	2,7030	2,6640	362.520	974.027,33
24/11/2021	2,6440	-0,97%	2,6700	2,7190	2,6340	1.684.250	4.497.433,40
23/11/2021	2,6700	-3,78%	2,7500	2,7500	2,6500	2.479.754	6.661.317,82
22/11/2021	2,7750	-1,94%	2,7900	2,8290	2,7600	1.238.926	3.462.501,24
19/11/2021	2,8300	-0,35%	2,8200	2,8770	2,7630	2.746.196	7.721.804,82
18/11/2021	2,8400	0,67%	2,8500	2,8900	2,8250	2.097.736	5.981.880,63
17/11/2021	2,8210	4,95%	2,6880	2,9000	2,6880	2.290.442	6.365.244,43
16/11/2021	2,6880	2,99%	2,6250	2,7430	2,6220	1.754.175	4.743.373,51
15/11/2021	2,6100	-0,57%	2,6250	2,6250	2,6010	1.492.948	3.894.280,71
12/11/2021	2,6250	-3,14%	2,6710	2,6850	2,6130	2.192.217	5.791.754,76
11/11/2021	2,7100	-2,83%	2,7700	2,8000	2,7100	5.901.431	16.353.980,02
10/11/2021	2,7890	-0,57%	2,7800	2,7950	2,7650	1.027.414	2.858.887,53
09/11/2021	2,8050	-1,30%	2,8290	2,8550	2,7850	1.353.170	3.797.275,45
08/11/2021	2,8420	1,50%	2,8000	2,8840	2,7850	1.106.747	3.123.009,97
05/11/2021	2,8000	0,36%	2,7660	2,8250	2,7260	1.237.538	3.413.775,50
04/11/2021	2,7900	-0,36%	2,8000	2,8160	2,7770	417.078	1.164.849,09
03/11/2021	2,8000	1,86%	2,7490	2,8040	2,7490	2.378.534	6.613.853,70
02/11/2021	2,7490	0,33%	2,7400	2,7700	2,7210	2.093.938	5.734.737,62
01/11/2021	2,7400	0,74%	2,7300	2,7640	2,7300	1.312.383	3.609.929,99
29/10/2021	2,7200	0,00%	2,7060	2,7300	2,7050	2.274.860	6.183.253,41
27/10/2021	2,7200	1,04%	2,6910	2,7280	2,6910	2.230.274	6.047.291,65
26/10/2021	2,6920	-0,30%	2,7000	2,7200	2,6700	2.843.542	7.675.785,37
25/10/2021	2,7000	0,00%	2,7000	2,7160	2,6900	390.048	1.051.543,93
22/10/2021	2,7000	0,37%	2,6900	2,7140	2,6880	1.914.440	5.170.228,91
21/10/2021	2,6900	0,75%	2,6700	2,6960	2,6520	1.366.989	3.664.983,27
20/10/2021	2,6700	3,41%	2,6000	2,6900	2,5900	4.131.501	10.949.170,59
19/10/2021	2,5820	1,22%	2,5510	2,5960	2,5410	1.939.103	4.993.632,80
18/10/2021	2,5510	-0,35%	2,5740	2,6150	2,5510	2.706.653	7.008.339,88
15/10/2021	2,5600	3,23%	2,5100	2,5640	2,4880	2.646.697	6.674.647,73
14/10/2021	2,4800	-0,40%	2,4900	2,5220	2,4800	1.096.925	2.735.327,33
13/10/2021	2,4900	-2,73%	2,5600	2,5770	2,4820	1.018.646	2.569.229,52
12/10/2021	2,5600	0,31%	2,5030	2,5630	2,5020	980.215	2.495.526,43
11/10/2021	2,5520	-0,82%	2,5570	2,5800	2,5420	740.233	1.893.230,64
08/10/2021	2,5730	1,94%	2,5400	2,5820	2,5260	2.972.426	7.601.247,38
07/10/2021	2,5240	4,04%	2,4450	2,5340	2,4450	2.545.555	6.383.425,45
06/10/2021	2,4260	-2,57%	2,4400	2,4720	2,4260	972.735	2.375.171,38
05/10/2021	2,4900	1,63%	2,4500	2,4960	2,4300	997.630	2.467.114,55
04/10/2021	2,4500	2,21%	2,3900	2,4500	2,3870	881.197	2.134.363,20
01/10/2021	2,3970	-0,95%	2,4200	2,4550	2,3710	1.384.449	3.343.551,98
30/9/2021	2,4200	1,60%	2,4000	2,4240	2,3640	3.004.987	7.225.057,51
29/9/2021	2,3820	-0,79%	2,4110	2,4230	2,3700	1.697.288	4.068.129,30
28/9/2021	2,4010	-2,40%	2,4600	2,4700	2,3950	2.365.050	5.749.566,16
27/9/2021	2,4600	-0,89%	2,4750	2,5080	2,4600	1.894.692	4.698.877,20
24/9/2021	2,4820	-1,12%	2,4400	2,5270	2,4000	2.350.690	5.767.834,41
23/9/2021	2,5100	-1,95%	2,5860	2,5970	2,4930	1.763.240	4.465.771,82
22/9/2021	2,5600	0,83%	2,5390	2,5900	2,5080	1.026.385	2.626.760,51
21/9/2021	2,5390	1,97%	2,4900	2,5500	2,4710	1.996.889	5.026.125,47
20/9/2021	2,4900	-5,68%	2,5000	2,5390	2,4640	2.122.513	5.318.586,06
17/9/2021	2,6400	1,93%	2,5990	2,6400	2,5910	3.463.081	9.079.820,67
16/9/2021	2,5900	2,78%	2,5380	2,5900	2,5200	1.218.431	3.111.324,59
15/9/2021	2,5200	0,24%	2,5100	2,5310	2,4970	1.065.579	2.679.404,69
14/9/2021	2,5140	-0,63%	2,5090	2,5380	2,5050	804.967	2.030.758,80
13/9/2021	2,5300	0,04%	2,5500	2,5500	2,5000	637.608	1.609.066,63
10/9/2021	2,5290	1,57%	2,4900	2,5380	2,4900	753.269	1.898.945,74
09/9/2021	2,4900	-1,70%	2,5330	2,5400	2,4800	1.524.781	3.823.105,43
08/9/2021	2,5330	-3,32%	2,5700	2,5700	2,5000	1.672.200	4.234.360,12
07/9/2021	2,6200	-0,72%	2,6400	2,6560	2,6160	1.258.032	3.316.838,35
06/9/2021	2,6390	1,50%	2,5800	2,6390	2,5800	1.282.129	3.353.462,24
03/9/2021	2,6000	0,50%	2,5880	2,6000	2,5570	799.138	2.069.880,68
02/9/2021	2,5870	1,53%	2,5640	2,5870	2,5490	1.205.358	3.093.099,49
01/9/2021	2,5480	-0,55%	2,5860	2,5860	2,5380	784.821	2.007.965,71
31/8/2021	2,5620	-0,08%	2,5900	2,5960	2,5310	1.389.151	3.558.054,24
30/8/2021	2,5640	2,36%	2,5010	2,5880	2,5010	1.159.681	2.976.433,71
27/8/2021	2,5050	0,36%	2,4960	2,5150	2,4600	878.902	2.193.022,65
26/8/2021	2,4960	1,96%	2,4500	2,5100	2,4480	1.535.500	3.820.877,41
25/8/2021	2,4480	2,86%	2,3980	2,4480	2,3760	1.420.528	3.408.760,59
24/8/2021	2,3800	0,85%	2,3900	2,4040	2,3730	1.021.534	2.436.584,59
23/8/2021	2,3600	2,65%	2,3200	2,3900	2,3200	1.205.905	2.842.770,27
20/8/2021	2,2990	-0,43%	2,3350	2,3350	2,2850	1.156.878	2.667.491,05
19/8/2021	2,3090	-2,78%	2,3630	2,3630	2,3010	797.715	1.848.887,27
18/8/2021	2,3750	-0,79%	2,4160	2,4260	2,3750	546.651	1.305.563,72
17/8/2021	2,3940	-1,48%	2,4330	2,4370	2,3920	787.345	1.891.534,85
16/8/2021	2,4300	-0,08%	2,4200	2,4380	2,3900	575.125	1.389.693,77
13/8/2021	2,4320	-0,73%	2,4470	2,4650	2,4320	321.234	785.152,64
12/8/2021	2,4500	-2,93%	2,5060	2,5150	2,4500	668.391	1.654.691,79
11/8/2021	2,5240	0,44%	2,5400	2,5410	2,5000	989.602	2.493.556,89
10/8/2021	2,5130	0,12%	2,5000	2,5210	2,4750	759.582	1.906.429,05
09/8/2021	2,5100	2,66%	2,4450	2,5140	2,4190	823.416	2.051.699,02
06/8/2021	2,4450	-1,61%	2,4980	2,4980	2,4090	1.342.428	3.291.266,53
05/8/2021	2,4850	2,26%	2,4500	2,4980	2,4500	1.865.353	4.629.471,22
04/8/2021	2,4300	0,00%	2,4300	2,4700	2,4040	610.045	1.490.803,89
03/8/2021	2,4300	-1,74%	2,4680	2,5090	2,4270	4.380.105	10.835.187,03
02/8/2021	2,4730	3,47%	2,4040	2,4750	2,4040	1.634.426	3.988.984,69
30/7/2021	2,3900	4,00%	2,3600	2,4440	2,3510	3.899.514	9.349.815,27
29/7/2021	2,2980	3,00%	2,2490	2,3320	2,2490	2.008.474	4.631.259,36
28/7/2021	2,2310	0,22%	2,2260	2,2580	2,2040	1.076.328	2.403.679,30
27/7/2021	2,2260	-0,63%	2,2400	2,2790	2,2100	1.767.893	3.951.198,34
26/7/2021	2,2400	0,67%	2,2290	2,2540	2,2100	562.314	1.257.206,01
23/7/2021	2,2250	1,23%	2,2000	2,2430	2,2000	617.779	1.375.725,02
22/7/2021	2,1980	-1,35%	2,2300	2,2590	2,1960	1.413.801	3.142.729,25
21/7/2021	2,2280	1,50%	2,2000	2,2440	2,2000	978.920	2.177.955,65
20/7/2021	2,1950	2,62%	2,1800	2,2250	2,1500	2.365.501	5.174.113,31
19/7/2021	2,1390	-7,40%	2,2700	2,2700	2,1340	2.683.069	5.829.526,33
16/7/2021	2,3100	0,26%	2,3490	2,3550	2,3090	818.161	1.902.389,85
15/7/2021	2,3040	-2,78%	2,3400	2,3600	2,3040	712.743	1.654.687,03
14/7/2021	2,3700	-1,46%	2,4000	2,4100	2,3480	1.530.190	3.619.271,74
13/7/2021	2,4050	3,22%	2,3380	2,4140	2,2910	2.632.131	6.281.357,50
12/7/2021	2,3300	0,30%	2,3840	2,3900	2,3000	1.802.257	4.243.054,00
09/7/2021	2,3230	2,43%	2,2600	2,3500	2,2600	2.499.974	5.786.346,00
08/7/2021	2,2680	-2,28%	2,3360	2,3360	2,2500	1.833.107	4.181.630,00
07/7/2021	2,3210	-1,23%	2,3700	2,3980	2,3210	1.942.352	4.551.145,00
06/7/2021	2,3500	0,09%	2,3400	2,3700	2,2940	1.993.362	4.659.749,00
05/7/2021	2,3480	-2,98%	2,4020	2,4190	2,3300	1.536.558	3.628.201,00
02/7/2021	2,4200	-1,22%	2,4300	2,4660	2,3900	1.014.249	2.455.719,00
01/7/2021	2,4500	2,08%	2,4100	2,4640	2,4100	1.645.061	4.026.558,00
30/6/2021	2,4000	-2,40%	2,4580	2,4670	2,3540	3.422.242	8.259.048,00
29/6/2021	2,4590	-1,64%	2,5360	2,5360	2,4360	2.354.581	5.813.181,00
28/6/2021	2,5000	-1,19%	2,5700	2,5700	2,4920	792.028	1.988.476,00
25/6/2021	2,5300	0,88%	2,5380	2,5550	2,5130	1.518.969	3.854.786,00
24/6/2021	2,5080	-1,07%	2,5350	2,5820	2,4980	1.763.857	4.458.811,00
23/6/2021	2,5350	-0,31%	2,5320	2,5830	2,5320	802.958	2.046.884,00
22/6/2021	2,5430	-0,04%	2,5500	2,6060	2,5380	910.330	2.340.308,00
18/6/2021	2,5440	-3,27%	2,6100	2,6290	2,5440	2.455.065	6.292.503,00
17/6/2021	2,6300	1,15%	2,6260	2,6440	2,5910	1.996.113	5.235.491,00
16/6/2021	2,6000	-2,26%	2,7000	2,7000	2,6000	2.953.891	7.793.659,00
15/6/2021	2,6600	-2,92%	2,7300	2,7450	2,6590	1.830.563	4.928.569,00
14/6/2021	2,7400	0,74%	2,7200	2,7450	2,7000	1.915.080	5.210.471,00
11/6/2021	2,7200	0,55%	2,7050	2,7200	2,6730	2.197.300	5.940.990,00
10/6/2021	2,7050	0,93%	2,6690	2,7100	2,6690	1.249.368	3.368.623,00
09/6/2021	2,6800	-0,48%	2,6900	2,7090	2,6510	1.608.691	4.319.318,00
08/6/2021	2,6930	1,24%	2,6300	2,6930	2,6220	1.650.570	4.399.743,00
07/6/2021	2,6600	0,38%	2,6500	2,6720	2,6340	1.006.996	2.676.856,00
04/6/2021	2,6500	2,20%	2,6000	2,6500	2,5600	1.429.312	3.733.988,00
03/6/2021	2,5930	-1,59%	2,6160	2,6190	2,5610	936.357	2.422.195,00
02/6/2021	2,6350	-0,94%	2,6520	2,6860	2,6010	4.039.509	10.670.986,00
01/6/2021	2,6600	2,94%	2,5840	2,6800	2,5600	4.175.438	10.987.855,00
31/5/2021	2,5840	4,19%	2,5280	2,6000	2,5210	3.445.585	8.854.313,00
28/5/2021	2,4800	1,97%	2,4600	2,4910	2,4400	1.672.343	4.127.059,00
27/5/2021	2,4320	2,62%	2,3550	2,4700	2,3460	3.363.836	8.186.491,00
26/5/2021	2,3700	0,85%	2,3920	2,4250	2,3220	2.493.424	5.928.396,00
25/5/2021	2,3500	-4,00%	2,4500	2,4530	2,3410	3.115.815	7.392.808,00
24/5/2021	2,4480	4,17%	2,4200	2,4480	2,3200	2.854.523	6.781.352,00
21/5/2021	2,3500	-3,65%	2,4590	2,4600	2,0400	13.253.430	29.609.153,00
20/5/2021	2,4390	1,67%	2,4150	2,4390	2,3500	1.926.374	4.614.000,00
19/5/2021	2,3990	-4,42%	2,5000	2,5120	2,3800	2.112.346	5.150.064,00
18/5/2021	2,5100	1,62%	2,5200	2,5370	2,4930	1.603.019	4.031.958,00
17/5/2021	2,4700	-2,22%	2,5050	2,5510	2,4570	3.379.156	8.406.857,00
14/5/2021	2,5260	-0,16%	2,5400	2,5670	2,4850	1.695.738	4.283.684,00
13/5/2021	2,5300	-1,36%	2,5130	2,5600	2,4710	3.061.753	7.715.265,00
12/5/2021	2,5650	-4,29%	2,6390	2,6540	2,5260	4.291.611	11.174.916,00
11/5/2021	2,6800	-2,08%	2,6740	2,6900	2,6120	2.463.337	6.519.997,00
10/5/2021	2,7370	1,00%	2,7100	2,7680	2,7100	2.229.958	6.128.745,00
07/5/2021	2,7100	3,20%	2,6300	2,7290	2,6300	6.086.998	16.384.478,00
06/5/2021	2,6260	2,98%	2,5800	2,6680	2,5490	4.434.968	11.644.287,00
05/5/2021	2,5500	-1,35%	2,6040	2,6200	2,5410	1.633.164	4.200.933,00
29/4/2021	2,5850	2,05%	2,5700	2,6240	2,5390	3.114.096	8.040.989,00
28/4/2021	2,5330	0,92%	2,5150	2,5470	2,4310	2.518.399	6.267.568,00
27/4/2021	2,5100	-2,71%	2,5900	2,6040	2,5020	2.491.762	6.345.402,00
26/4/2021	2,5800	0,39%	2,6600	2,6890	2,5800	4.226.722	11.102.225,00
23/4/2021	2,5700	-0,62%	2,5900	2,6100	2,5360	3.097.405	7.927.262,00
22/4/2021	2,5860	3,40%	2,5400	2,6160	2,5350	4.213.183	10.897.520,00
21/4/2021	2,5010	-2,65%	2,5670	2,6330	2,5010	4.701.848	11.962.900,00
20/4/2021	2,5690	0,16%	2,5210	2,5950	2,4910	8.049.954	20.292.084,00
19/4/2021	2,5650	-5,70%	2,6610	2,6950	2,5580	2.575.808	6.708.474,00
16/4/2021	2,7200	-0,58%	2,7300	2,7490	2,7140	2.378.435	6.500.769,00
15/4/2021	2,7360	1,41%	2,7120	2,7420	2,6950	2.792.558	7.605.431,00
14/4/2021	2,6980	2,74%	2,6260	2,7200	2,6030	4.435.485	11.860.420,00
13/4/2021	2,6260	1,04%	2,6300	2,6400	2,5700	2.678.325	7.004.318,00
12/4/2021	2,5990	5,22%	2,5000	2,6360	2,4950	4.803.975	12.375.013,00
09/4/2021	2,4700	0,41%	2,4360	2,4940	2,4360	3.167.455	7.830.729,00
08/4/2021	2,4600	0,41%	2,4500	2,5020	2,4290	3.401.311	8.434.628,00
07/4/2021	2,4500	-0,85%	2,4990	2,5200	2,4250	2.568.115	6.362.262,00
06/4/2021	2,4710	-0,76%	2,5000	2,5700	2,4700	3.047.738	7.683.832,00
01/4/2021	2,4900	0,40%	2,4800	2,5390	2,4600	2.524.519	6.317.947,00
31/3/2021	2,4800	-3,43%	2,5680	2,5700	2,4800	2.496.884	6.261.686,00
30/3/2021	2,5680	0,71%	2,5740	2,5740	2,5120	2.649.017	6.758.879,00
29/3/2021	2,5500	-0,97%	2,5750	2,5990	2,5500	2.616.236	6.735.448,00
26/3/2021	2,5750	5,53%	2,5400	2,5890	2,5000	2.902.794	7.369.487,00
24/3/2021	2,4400	1,24%	2,3950	2,4900	2,3860	2.405.317	5.841.199,00
23/3/2021	2,4100	-1,43%	2,4450	2,5000	2,3490	2.298.067	5.561.341,00
22/3/2021	2,4450	2,17%	2,3500	2,5000	2,3500	1.988.481	4.871.788,00
19/3/2021	2,3930	-2,57%	2,4560	2,4640	2,3090	5.256.668	12.551.780,00
18/3/2021	2,4560	-4,81%	2,5800	2,6500	2,3930	3.908.490	9.791.665,00
17/3/2021	2,5800	-1,00%	2,6060	2,6190	2,5500	2.060.859	5.320.876,00
16/3/2021	2,6060	5,93%	2,4880	2,6340	2,4880	3.444.487	8.891.076,00
12/3/2021	2,4600	2,37%	2,4000	2,4600	2,3700	1.989.929	4.804.609,00
11/3/2021	2,4030	2,34%	2,3760	2,4030	2,3450	1.547.079	3.679.941,00
10/3/2021	2,3480	-1,10%	2,3740	2,3850	2,2600	2.137.538	4.943.930,00
09/3/2021	2,3740	1,45%	2,3500	2,3790	2,3450	1.564.703	3.703.449,00
08/3/2021	2,3400	0,43%	2,3300	2,3840	2,3230	1.375.721	3.236.208,00
05/3/2021	2,3300	1,97%	2,2500	2,3550	2,2390	2.652.108	6.149.151,00
04/3/2021	2,2850	1,96%	2,2200	2,2940	2,2110	3.017.340	6.836.656,00
03/3/2021	2,2410	2,10%	2,2200	2,3090	2,2200	5.348.064	12.168.612,00
02/3/2021	2,1950	3,05%	2,1480	2,1950	2,1110	3.032.124	6.590.938,00
01/3/2021	2,1300	1,43%	2,1420	2,2080	2,1210	2.767.862	5.981.845,00
26/2/2021	2,1000	0,62%	2,0400	2,1110	2,0300	2.861.525	5.974.619,00
25/2/2021	2,0870	1,61%	2,0800	2,1080	2,0530	2.475.993	5.161.257,00
24/2/2021	2,0540	-0,77%	2,0700	2,1100	2,0530	1.912.740	3.982.652,00
23/2/2021	2,0700	0,34%	2,0650	2,0880	2,0000	2.039.963	4.205.917,00
22/2/2021	2,0630	2,18%	1,9800	2,0900	1,9710	1.301.998	2.649.296,00
19/2/2021	2,0190	0,95%	2,0050	2,0350	1,9900	987.225	1.990.910,00
18/2/2021	2,0000	-3,75%	2,0700	2,0900	1,9950	1.765.297	3.573.091,00
17/2/2021	2,0780	-0,95%	2,0690	2,0870	2,0400	2.307.504	4.764.917,00
16/2/2021	2,0980	-1,32%	2,1300	2,1550	2,0850	1.258.838	2.671.575,00
15/2/2021	2,1260	3,15%	2,0700	2,1340	2,0660	2.125.356	4.478.621,00
12/2/2021	2,0610	1,48%	2,0310	2,0730	2,0200	1.025.660	2.103.709,00
11/2/2021	2,0310	1,04%	2,0000	2,0640	2,0000	1.348.800	2.751.707,00
10/2/2021	2,0100	0,15%	2,0000	2,0480	1,9400	2.247.740	4.477.254,00
09/2/2021	2,0070	-5,11%	2,0750	2,1100	2,0010	2.306.210	4.691.456,00
08/2/2021	2,1150	2,17%	2,0700	2,1340	2,0700	1.628.908	3.443.097,00
05/2/2021	2,0700	0,49%	2,0600	2,1100	2,0520	2.257.209	4.706.216,00
04/2/2021	2,0600	0,39%	2,0250	2,0650	2,0200	1.134.512	2.316.361,00
03/2/2021	2,0520	2,65%	2,0380	2,0750	1,9720	3.970.224	8.022.271,00
02/2/2021	1,9990	1,37%	1,9900	2,0850	1,9850	3.247.455	6.573.591,00
01/2/2021	1,9720	1,08%	1,9520	1,9980	1,9130	3.023.135	5.909.883,00
29/1/2021	1,9510	-2,94%	1,9500	2,0100	1,9260	4.464.420	8.753.024,00
28/1/2021	2,0100	10,99%	1,7700	2,0100	1,7270	11.345.500	21.176.627,00
27/1/2021	1,8110	-8,26%	1,9730	1,9880	1,8110	5.220.099	9.756.925,00
26/1/2021	1,9740	-2,28%	2,0300	2,0490	1,9550	3.171.257	6.355.198,00
25/1/2021	2,0200	-2,37%	2,0500	2,0730	1,9600	5.929.203	11.827.295,00
22/1/2021	2,0690	-4,65%	2,1050	2,1090	2,0400	3.731.619	7.770.812,00
21/1/2021	2,1700	1,93%	2,1700	2,1950	2,1260	5.045.234	10.912.860,00
20/1/2021	2,1290	4,83%	2,0680	2,1300	2,0500	5.490.908	11.526.853,00
19/1/2021	2,0310	5,02%	1,9650	2,0510	1,9650	2.776.963	5.602.901,00
18/1/2021	1,9340	-0,10%	1,9390	1,9730	1,9160	1.055.388	2.046.416,00
15/1/2021	1,9360	1,10%	1,9000	1,9620	1,8760	3.666.672	7.022.798,00
14/1/2021	1,9150	-3,53%	2,0000	2,0340	1,9120	3.007.167	5.898.512,00
13/1/2021	1,9850	1,33%	1,9940	1,9980	1,9560	3.448.580	6.815.212,00
12/1/2021	1,9590	-0,91%	1,9770	2,0420	1,9390	3.224.969	6.400.441,00
11/1/2021	1,9770	-5,41%	2,0500	2,0500	1,9460	5.591.759	11.142.382,00
08/1/2021	2,0900	-3,24%	2,1820	2,1910	2,0750	5.184.336	10.938.933,00
07/1/2021	2,1600	-0,41%	2,2500	2,2700	2,1410	4.731.901	10.379.771,00
05/1/2021	2,1690	-4,53%	2,2370	2,2600	2,1300	3.507.619	7.674.249,00
04/1/2021	2,2720	0,00%	2,2900	2,3600	2,2220	3.111.391	7.133.437,00

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.%