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
03/10/2018	1,5830	-5,49%	1,6910	1,7230	1,3480	9.636.058	15.084.617,00
02/10/2018	1,6750	-2,95%	1,7100	1,7290	1,6700	1.507.034	2.553.615,00
01/10/2018	1,7260	-1,37%	1,7250	1,7860	1,7250	718.247	1.257.451,00
28/9/2018	1,7500	-2,23%	1,8000	1,8000	1,7100	3.376.298	5.909.703,00
27/9/2018	1,7900	2,29%	1,7270	1,7900	1,7040	1.880.400	3.294.623,00
26/9/2018	1,7500	-1,07%	1,7500	1,7810	1,6880	1.706.427	2.949.305,00
25/9/2018	1,7690	5,05%	1,6840	1,7690	1,6840	1.187.790	2.075.135,00
24/9/2018	1,6840	-2,26%	1,7000	1,7220	1,6520	1.985.966	3.350.862,00
21/9/2018	1,7230	1,17%	1,6930	1,7640	1,6700	6.019.211	10.368.167,00
20/9/2018	1,7030	-4,49%	1,7880	1,7900	1,6810	2.022.009	3.472.500,00
19/9/2018	1,7830	-0,39%	1,8090	1,8350	1,7830	1.823.939	3.301.126,00
18/9/2018	1,7900	0,62%	1,7950	1,8110	1,7120	2.001.869	3.558.938,00
17/9/2018	1,7790	1,66%	1,7680	1,8030	1,7380	1.822.359	3.250.701,00
14/9/2018	1,7500	0,46%	1,7600	1,7940	1,6900	3.206.062	5.629.115,00
13/9/2018	1,7420	-5,89%	1,8570	1,8820	1,6720	5.353.602	9.397.888,00
12/9/2018	1,8510	-1,23%	1,8900	1,9500	1,8510	3.007.087	5.679.993,00
11/9/2018	1,8740	-8,59%	2,0640	2,0700	1,8740	1.773.846	3.438.253,00
10/9/2018	2,0500	3,48%	2,0300	2,1000	2,0100	1.532.158	3.165.239,00
07/9/2018	1,9810	0,56%	1,9700	2,0140	1,9540	945.493	1.874.930,00
06/9/2018	1,9700	-3,15%	2,0320	2,0780	1,9400	4.627.031	9.218.679,00
05/9/2018	2,0340	-6,70%	2,1500	2,2040	2,0340	4.225.235	8.946.369,00
04/9/2018	2,1800	-7,23%	2,3500	2,3500	2,1740	2.511.588	5.567.181,00
03/9/2018	2,3500	-4,00%	2,3200	2,4140	2,2400	1.482.195	3.422.845,00
31/8/2018	2,4480	0,00%	2,4480	2,4480	2,4480		,00
30/8/2018	2,4480	0,00%	2,4480	2,4480	2,4480		,00
29/8/2018	2,4480	0,00%	2,4480	2,4480	2,4480		,00
28/8/2018	2,4480	-0,16%	2,4500	2,4700	2,3400	11.124.641	2.701.818,00
27/8/2018	2,4520	2,25%	2,3980	2,4680	2,3660	6.215.086	1.508.782,00
24/8/2018	2,3980	1,18%	2,3660	2,4000	2,3600	6.133.592	1.460.746,00
23/8/2018	2,3700	0,85%	2,3700	2,4040	2,3340	10.109.065	2.402.269,00
22/8/2018	2,3500	2,17%	2,3000	2,3580	2,2700	20.699.349	4.786.239,00
21/8/2018	2,3000	-2,13%	2,3980	2,4060	2,2580	14.837.748	3.436.612,00
20/8/2018	2,3500	2,35%	2,3360	2,4040	2,3140	16.999.965	4.000.862,00
17/8/2018	2,2960	-3,53%	2,3900	2,4200	2,2920	14.154.451	3.318.301,00
16/8/2018	2,3800	-0,58%	2,3940	2,4400	2,3800	12.031.055	2.893.283,00
14/8/2018	2,3940	0,34%	2,4100	2,4780	2,3940	8.058.057	1.950.005,00
13/8/2018	2,3860	-6,43%	2,5500	2,5700	2,3860	18.726.588	4.550.749,00
10/8/2018	2,5500	-1,62%	2,6040	2,6200	2,5500	6.693.399	1.727.883,00
09/8/2018	2,5920	-3,28%	2,6800	2,6920	2,5920	4.921.859	1.295.820,00
08/8/2018	2,6800	-2,26%	2,7200	2,7340	2,6560	2.762.386	744.927,00
07/8/2018	2,7420	-0,29%	2,7320	2,7660	2,7320	1.893.637	520.488,00
06/8/2018	2,7500	-1,08%	2,7800	2,7800	2,7360	1.924.455	529.675,00
03/8/2018	2,7800	1,02%	2,7400	2,7940	2,7400	4.542.729	1.258.865,00
02/8/2018	2,7520	-1,71%	2,7420	2,7600	2,7180	4.381.140	1.200.784,00
01/8/2018	2,8000	0,65%	2,7700	2,8000	2,7060	4.029.602	1.112.347,00
31/7/2018	2,7820	1,76%	2,7340	2,7820	2,7120	19.956.327	5.523.867,00
30/7/2018	2,7340	3,72%	2,6360	2,7380	2,5880	6.739.838	1.805.157,00
27/7/2018	2,6360	-0,60%	2,6520	2,6620	2,5920	3.900.882	1.027.337,00
26/7/2018	2,6520	-1,34%	2,6620	2,6880	2,6100	3.073.731	813.482,00
25/7/2018	2,6880	3,38%	2,5800	2,6880	2,5800	4.648.461	1.226.133,00
24/7/2018	2,6000	1,56%	2,5520	2,6200	2,5520	4.034.468	1.047.110,00
23/7/2018	2,5600	-1,54%	2,6000	2,6100	2,5540	2.864.373	736.306,00
20/7/2018	2,6000	-1,44%	2,6380	2,6460	2,5720	9.279.083	2.410.175,00
19/7/2018	2,6380	-0,08%	2,6380	2,6640	2,6300	2.462.939	651.306,00
18/7/2018	2,6400	1,62%	2,6000	2,6400	2,5900	4.482.856	1.173.742,00
17/7/2018	2,5980	-0,08%	2,5940	2,6180	2,5880	4.324.474	1.124.260,00
16/7/2018	2,6000	-0,08%	2,6000	2,6340	2,5840	4.123.870	1.075.750,00
13/7/2018	2,6020	0,31%	2,6100	2,6400	2,5640	11.298.424	2.935.446,00
12/7/2018	2,5940	0,93%	2,6000	2,6340	2,5720	25.555.323	6.641.448,00
11/7/2018	2,5700	-0,77%	2,5840	2,5940	2,5360	19.402.487	4.985.021,00
10/7/2018	2,5900	-0,54%	2,6000	2,6560	2,5800	8.581.431	2.237.003,00
09/7/2018	2,6040	0,08%	2,6020	2,6500	2,5640	4.211.629	1.094.927,00
06/7/2018	2,6020	-3,49%	2,6600	2,6700	2,5640	15.776.188	4.108.373,00
05/7/2018	2,6960	0,07%	2,6940	2,7180	2,6700	4.678.780	1.261.541,00
04/7/2018	2,6940	1,43%	2,6600	2,6940	2,6440	3.623.758	967.162,00
03/7/2018	2,6560	0,84%	2,6600	2,6600	2,6020	3.228.184	853.048,00
02/7/2018	2,6340	0,15%	2,6200	2,6680	2,6000	10.489.013	2.762.225,00
29/6/2018	2,6300	1,15%	2,6680	2,6980	2,5980	24.893.111	6.546.176,00
28/6/2018	2,6000	-2,62%	2,6820	2,7100	2,5900	13.928.438	3.679.579,00
27/6/2018	2,6700	-1,62%	2,7000	2,7400	2,6700	14.771.233	3.990.905,00
26/6/2018	2,7140	-4,77%	2,8700	2,8840	2,7140	15.182.586	4.237.532,00
25/6/2018	2,8500	1,79%	2,8000	2,8920	2,7820	12.803.212	3.633.661,00
22/6/2018	2,8000	-2,03%	2,9500	2,9900	2,8000	29.663.895	8.647.493,00
21/6/2018	2,8580	2,58%	2,8000	2,8740	2,7000	15.380.482	4.316.703,00
20/6/2018	2,7860	1,68%	2,7700	2,8000	2,7460	11.222.000	3.116.667,00
19/6/2018	2,7400	0,74%	2,6900	2,7880	2,6780	10.651.244	2.915.010,00
18/6/2018	2,7200	1,57%	2,6780	2,8160	2,6780	11.112.519	3.059.019,00
15/6/2018	2,6780	-7,01%	2,8800	2,8800	2,6780	28.727.631	7.846.693,00
14/6/2018	2,8800	5,65%	2,7000	2,8800	2,7000	28.392.014	8.014.991,00
13/6/2018	2,7260	4,85%	2,6000	2,7260	2,5500	21.166.833	5.581.753,00
12/6/2018	2,6000	-0,38%	2,6560	2,6840	2,5880	13.307.954	3.483.014,00
11/6/2018	2,6100	-1,51%	2,6500	2,7140	2,6060	16.238.029	4.292.203,00
08/6/2018	2,6500	-4,61%	2,7500	2,7520	2,6440	20.943.041	5.607.365,00
07/6/2018	2,7780	-1,77%	2,8400	2,8720	2,7780	8.392.391	2.353.109,00
06/6/2018	2,8280	-0,77%	2,8500	2,8780	2,7760	8.333.497	2.350.878,00
05/6/2018	2,8500	2,15%	2,7620	2,8700	2,7620	9.281.364	2.639.658,00
04/6/2018	2,7900	-0,64%	2,8480	2,8560	2,7520	10.597.091	2.962.167,00
01/6/2018	2,8080	4,23%	2,7000	2,8200	2,7000	12.592.474	3.495.923,00
31/5/2018	2,6940	3,14%	2,6340	2,7120	2,6160	37.731.924	10.128.948,00
30/5/2018	2,6120	0,08%	2,6100	2,7200	2,6000	15.711.793	4.179.641,00
29/5/2018	2,6100	-1,51%	2,6000	2,6360	2,5200	23.353.059	6.018.554,00
25/5/2018	2,6500	-2,79%	2,7260	2,7600	2,5880	25.981.898	6.904.424,00
24/5/2018	2,7260	-2,64%	2,8540	2,8860	2,6980	14.251.636	3.925.383,00
23/5/2018	2,8000	-3,45%	2,9000	2,9160	2,8000	8.450.484	2.403.404,00
22/5/2018	2,9000	2,69%	2,8500	3,0040	2,8160	31.178.173	9.061.996,00
21/5/2018	2,8240	0,00%	2,8900	2,9060	2,7860	16.355.548	4.620.657,00
18/5/2018	2,8240	-0,56%	2,8400	2,9160	2,8000	18.660.100	5.330.345,00
17/5/2018	2,8400	-0,35%	2,8800	2,9480	2,8300	24.357.907	7.017.660,00
16/5/2018	2,8500	-2,40%	2,9500	2,9600	2,8120	39.605.938	11.400.702,00
15/5/2018	2,9200	-7,59%	3,1500	3,1500	2,8940	31.113.407	9.365.170,00
14/5/2018	3,1600	1,48%	3,1300	3,1620	3,0860	9.898.918	3.102.443,00
11/5/2018	3,1140	3,25%	3,0400	3,1200	3,0220	13.315.810	4.126.381,00
10/5/2018	3,0160	-0,46%	3,0400	3,0940	3,0000	13.808.051	4.199.868,00
09/5/2018	3,0300	0,00%	3,0760	3,1600	3,0200	26.585.018	8.230.612,00
08/5/2018	3,0300	1,00%	3,0760	3,0760	2,8600	39.561.640	11.808.644,00
07/5/2018	3,0000	-3,35%	3,1700	3,1960	2,9900	25.110.769	7.656.693,00
04/5/2018	3,1040	-2,82%	3,2340	3,2400	3,0800	28.718.217	8.981.742,00
03/5/2018	3,1940	-3,21%	3,3080	3,3360	3,1920	22.731.200	7.349.273,00
02/5/2018	3,3000	-4,62%	3,4900	3,4980	3,3000	27.104.334	9.193.152,00
30/4/2018	3,4600	2,67%	3,3960	3,5000	3,3800	46.729.344	16.082.653,00
27/4/2018	3,3700	5,97%	3,2000	3,3700	3,2000	33.323.145	11.003.859,00
26/4/2018	3,1800	4,61%	3,0820	3,1940	3,0680	16.582.430	5.205.295,00
25/4/2018	3,0400	-3,98%	3,1500	3,1500	3,0240	15.843.514	4.856.492,00
24/4/2018	3,1660	-1,06%	3,2300	3,2480	3,1180	17.930.097	5.692.475,00
23/4/2018	3,2000	1,07%	3,1660	3,2340	3,1400	13.342.997	4.259.957,00
20/4/2018	3,1660	-0,31%	3,1660	3,1800	3,0880	14.007.778	4.401.155,00
19/4/2018	3,1760	0,57%	3,0960	3,1780	3,0960	81.686.456	25.897.785,00
18/4/2018	3,1580	2,87%	3,0760	3,1580	3,0240	19.730.185	6.114.793,00
17/4/2018	3,0700	4,07%	3,0000	3,1340	2,9700	37.163.909	11.439.557,00
16/4/2018	2,9500	7,43%	2,7640	3,0400	2,7640	92.604.675	26.877.070,00
13/4/2018	2,7460	0,96%	2,7780	2,8200	2,7400	29.400.769	8.214.189,00
12/4/2018	2,7200	-0,73%	2,7120	2,7640	2,6820	30.104.389	8.190.453,00
11/4/2018	2,7400	-4,13%	2,8300	2,8580	2,7400	10.836.147	3.021.214,00
10/4/2018	2,8580	1,13%	2,8800	2,8960	2,8360	78.500.309	22.459.578,00
05/4/2018	2,8260	4,05%	2,7600	2,8300	2,7600	27.650.030	7.764.096,00
04/4/2018	2,7160	1,04%	2,7000	2,7680	2,6800	14.735.749	4.014.578,00
03/4/2018	2,6880	2,91%	2,5380	2,7200	2,5380	22.450.564	5.895.785,00
29/3/2018	2,6120	-0,31%	2,6000	2,6440	2,5900	35.141.183	9.205.627,00
28/3/2018	2,6200	0,38%	2,5900	2,6440	2,5360	22.579.464	5.836.006,00
27/3/2018	2,6100	1,16%	2,6500	2,6540	2,5920	35.656.995	9.347.119,00
26/3/2018	2,5800	-0,77%	2,6000	2,6500	2,5700	9.040.546	2.365.728,00
23/3/2018	2,6000	0,08%	2,5600	2,6480	2,5200	19.635.266	5.095.799,00
22/3/2018	2,5980	-3,78%	2,7000	2,7340	2,5840	32.202.851	8.411.542,00
21/3/2018	2,7000	0,00%	2,7000	2,7600	2,6820	71.549.345	19.536.775,00
20/3/2018	2,7000	1,89%	2,6400	2,7220	2,5800	29.972.208	8.052.700,00
19/3/2018	2,6500	-1,71%	2,6900	2,7280	2,6500	8.273.938	2.221.092,00
16/3/2018	2,6960	0,52%	2,7200	2,7540	2,6620	33.537.323	9.079.369,00
15/3/2018	2,6820	-3,11%	2,7680	2,8120	2,6600	34.647.376	9.373.594,00
14/3/2018	2,7680	-1,84%	2,8020	2,8500	2,7680	8.337.404	2.330.351,00
13/3/2018	2,8200	-2,29%	2,9000	2,9040	2,8020	15.634.687	4.445.821,00
12/3/2018	2,8860	1,26%	2,8980	2,9860	2,8540	21.826.973	6.367.849,00
09/3/2018	2,8500	2,30%	2,8160	2,8780	2,8120	28.851.078	8.208.732,00
08/3/2018	2,7860	2,65%	2,7460	2,8260	2,7280	19.496.560	5.406.313,00
07/3/2018	2,7140	-0,22%	2,7300	2,8120	2,7000	50.579.235	13.779.935,00
06/3/2018	2,7200	-2,51%	2,8400	2,8600	2,7120	25.437.515	7.069.784,00
05/3/2018	2,7900	-3,73%	2,8800	2,9380	2,7900	17.360.292	4.949.383,00
02/3/2018	2,8980	-3,08%	2,9600	2,9780	2,8760	20.774.032	6.051.758,00
01/3/2018	2,9900	-2,03%	3,0500	3,0500	2,9860	16.283.210	4.899.667,00
28/2/2018	3,0520	-0,13%	3,0320	3,0780	3,0300	22.790.533	6.953.850,00
27/2/2018	3,0560	-0,78%	3,1000	3,1000	3,0300	13.310.611	4.072.478,00
26/2/2018	3,0800	-2,22%	3,1580	3,1640	3,0800	8.139.301	2.529.298,00
23/2/2018	3,1500	-1,56%	3,2000	3,2140	3,1300	11.756.762	3.716.707,00
22/2/2018	3,2000	3,90%	3,1200	3,2200	3,0600	19.284.258	6.071.842,00
21/2/2018	3,0800	-1,28%	3,0780	3,0840	3,0380	14.843.118	4.541.446,00
20/2/2018	3,1200	0,00%	3,1200	3,1760	3,0420	14.974.303	4.637.906,00
16/2/2018	3,1200	-0,95%	3,1700	3,1700	3,0920	10.001.508	3.128.065,00
15/2/2018	3,1500	3,28%	3,1400	3,1740	3,0900	15.374.263	4.811.991,00
14/2/2018	3,0500	-1,36%	3,1200	3,1280	3,0200	12.171.865	3.723.436,00
13/2/2018	3,0920	2,38%	3,0400	3,0980	2,9400	21.663.790	6.585.256,00
12/2/2018	3,0200	-1,95%	3,1200	3,1660	3,0200	10.573.462	3.254.535,00
09/2/2018	3,0800	-0,52%	3,0200	3,0980	3,0000	27.362.875	8.309.817,00
08/2/2018	3,0960	-2,89%	3,1540	3,2160	3,0880	11.409.235	3.604.558,00
07/2/2018	3,1880	0,25%	3,2200	3,2200	3,1400	20.454.622	6.507.297,00
06/2/2018	3,1800	0,13%	3,0820	3,2300	2,9980	36.819.599	11.343.001,00
05/2/2018	3,1760	-6,15%	3,2500	3,3380	3,1760	17.005.380	5.508.212,00
02/2/2018	3,3840	-1,05%	3,4200	3,4600	3,3800	15.903.992	5.408.329,00
01/2/2018	3,4200	0,00%	3,4600	3,5200	3,3700	35.499.884	12.251.189,00
31/1/2018	3,4200	2,70%	3,3000	3,4220	3,2380	36.193.893	12.196.702,00
30/1/2018	3,3300	-4,58%	3,4700	3,4700	3,2460	25.177.505	8.422.441,00
29/1/2018	3,4900	2,65%	3,4400	3,5080	3,4040	28.833.149	10.023.691,00
26/1/2018	3,4000	-2,30%	3,4800	3,5000	3,4000	11.524.918	3.990.278,00
25/1/2018	3,4800	-1,42%	3,5200	3,5420	3,4720	16.294.767	5.698.311,00
24/1/2018	3,5300	-0,45%	3,5400	3,5500	3,4520	21.589.714	7.605.131,00
23/1/2018	3,5460	2,78%	3,4800	3,5460	3,4700	22.017.380	7.705.130,00
22/1/2018	3,4500	1,00%	3,4280	3,4860	3,3400	20.091.365	6.897.008,00
19/1/2018	3,4160	0,59%	3,4000	3,4800	3,3900	22.080.682	7.569.159,00
18/1/2018	3,3960	-0,12%	3,4000	3,4140	3,3300	13.135.028	4.442.234,00
17/1/2018	3,4000	-0,58%	3,4000	3,4500	3,2800	24.646.034	8.274.087,00
16/1/2018	3,4200	0,47%	3,4280	3,4480	3,3700	13.103.733	4.460.494,00
15/1/2018	3,4040	-2,74%	3,5000	3,5200	3,4040	9.357.714	3.236.791,00
12/1/2018	3,5000	0,00%	3,5100	3,5500	3,4440	20.486.898	7.177.285,00
11/1/2018	3,5000	5,11%	3,3300	3,5000	3,2820	52.977.607	18.165.317,00
10/1/2018	3,3300	1,96%	3,2440	3,3580	3,2140	28.010.803	9.235.911,00
09/1/2018	3,2660	0,00%	3,2760	3,2920	3,2320	10.998.427	3.589.726,00
08/1/2018	3,2660	2,06%	3,2340	3,2880	3,1800	23.606.586	7.668.397,00
05/1/2018	3,2000	0,00%	3,2100	3,2960	3,2000	28.646.221	9.313.729,00
04/1/2018	3,2000	0,00%	3,2600	3,2640	3,1600	26.725.872	8.572.650,00
03/1/2018	3,2000	-1,23%	3,2980	3,3000	3,1920	18.448.678	5.978.281,00
02/1/2018	3,2400	1,57%	3,1900	3,3000	3,1700	33.749.103	10.980.278,00
29/12/2017	3,1900	1,59%	3,1400	3,1900	3,0120	27.625.539	8.603.526,00
28/12/2017	3,1400	-1,88%	3,2000	3,2280	3,0980	24.919.223	7.813.266,00
27/12/2017	3,2000	1,27%	3,1660	3,2480	3,1000	36.607.555	11.755.379,00
22/12/2017	3,1600	1,94%	3,1000	3,1640	3,1000	103.247.114	32.579.283,00
21/12/2017	3,1000	0,06%	3,0520	3,1680	3,0520	17.366.740	5.420.691,00
20/12/2017	3,0980	-0,06%	3,0800	3,1600	3,0620	20.851.016	6.496.932,00
19/12/2017	3,1000	0,98%	3,0700	3,1680	2,9900	23.991.682	7.418.098,00
18/12/2017	3,0700	3,02%	2,9900	3,0900	2,9900	25.337.921	7.624.579,00
15/12/2017	2,9800	-0,67%	2,9900	3,0000	2,9440	43.917.198	13.098.090,00
14/12/2017	3,0000	4,90%	2,8600	3,0200	2,8480	48.056.455	14.267.451,00
13/12/2017	2,8600	2,14%	2,8000	2,8800	2,7660	19.304.907	5.485.251,00
12/12/2017	2,8000	1,45%	2,8000	2,8180	2,7500	14.221.499	3.976.688,00
11/12/2017	2,7600	1,47%	2,7300	2,7880	2,7000	15.570.544	4.294.509,00
08/12/2017	2,7200	7,51%	2,5700	2,7200	2,5400	33.423.982	8.778.660,00
07/12/2017	2,5300	-0,39%	2,5500	2,5700	2,5100	6.470.444	1.641.625,00
06/12/2017	2,5400	-1,55%	2,5800	2,6500	2,5300	18.965.589	4.900.165,00
05/12/2017	2,5800	-3,73%	2,6600	2,6700	2,5500	19.594.372	5.092.711,00
04/12/2017	2,6800	-1,83%	2,8200	2,8400	2,6600	39.070.721	10.792.238,00
01/12/2017	2,7300	5,00%	2,6400	2,7600	2,5900	31.388.168	8.435.255,00
30/11/2017	2,6000	-1,89%	2,6500	2,6900	2,5900	32.065.602	8.400.482,00
29/11/2017	2,6500	7,29%	2,5300	2,6900	2,5300	41.224.650	10.817.938,00
28/11/2017	2,4700	3,35%	2,4300	2,5000	2,4200	14.299.914	3.527.020,00
27/11/2017	2,3900	-1,65%	2,4300	2,4600	2,3800	8.409.089	2.035.086,00
24/11/2017	2,4300	2,53%	2,3800	2,4700	2,3800	12.590.754	3.062.693,00
23/11/2017	2,3700	-0,84%	2,3800	2,4800	2,3200	9.767.245	2.344.229,00
22/11/2017	2,3900	-2,85%	2,4900	2,5200	2,3500	28.513.182	6.883.578,00
21/11/2017	2,4600	3,80%	2,3600	2,5000	2,3300	23.632.347	5.780.151,00
20/11/2017	2,3700	-1,25%	2,4000	2,4100	2,3200	18.826.270	4.452.565,00
17/11/2017	2,4000	6,19%	2,2400	2,4500	2,1800	61.655.020	14.126.643,00
16/11/2017	2,2600	-6,61%	2,4400	2,5000	2,2100	43.355.718	10.050.116,00
15/11/2017	2,4200	-0,82%	2,4200	2,5500	2,3800	32.872.833	8.056.431,00
14/11/2017	2,4400	0,00%	2,4600	2,5200	2,4400	14.754.949	3.667.504,00
13/11/2017	2,4400	-3,56%	2,5400	2,5400	2,4100	27.795.596	6.879.672,00
10/11/2017	2,5300	-1,56%	2,6000	2,6200	2,5000	19.174.878	4.865.545,00
09/11/2017	2,5700	-1,15%	2,6200	2,6600	2,5500	28.106.751	7.291.226,00
08/11/2017	2,6000	-1,89%	2,6700	2,6800	2,5900	29.076.144	7.638.017,00
07/11/2017	2,6500	-5,69%	2,8400	2,8400	2,6400	25.910.496	6.975.403,00
06/11/2017	2,8100	-2,09%	2,8700	2,8800	2,7400	10.726.538	2.985.658,00
03/11/2017	2,8700	0,35%	2,8600	2,9200	2,8200	20.582.517	5.912.188,00
02/11/2017	2,8600	-3,38%	2,9600	3,0000	2,8600	19.432.498	5.691.101,00
01/11/2017	2,9600	4,23%	2,8400	2,9800	2,8200	32.434.886	9.496.815,00
31/10/2017	2,8400	7,98%	2,6600	2,8400	2,6400	2.517.976	6.952.508,58
30/10/2017	2,6300	0,00%	2,6500	2,7000	2,6000	14.023.754	3.714.994,00
27/10/2017	2,6300	-2,59%	2,7200	2,7400	2,6300	16.529.834	4.419.997,00
26/10/2017	2,7000	0,37%	2,6800	2,8000	2,6700	14.013.359	3.846.871,00
25/10/2017	2,6900	-1,47%	2,7500	2,7600	2,6400	25.430.757	6.845.546,00
24/10/2017	2,7300	0,00%	2,7500	2,7900	2,7100	22.543.074	6.208.889,00
23/10/2017	2,7300	-4,55%	2,8400	2,8400	2,7000	15.836.779	4.343.047,00
20/10/2017	2,8600	-0,69%	2,9000	2,9300	2,8300	8.924.940	2.563.055,00
19/10/2017	2,8800	-2,70%	2,9600	2,9600	2,7700	23.480.831	6.724.228,00
18/10/2017	2,9600	-1,33%	3,0000	3,0800	2,9600	20.087.374	6.041.702,00
17/10/2017	3,0000	-1,64%	3,0700	3,0800	2,9800	19.111.885	5.760.530,00
16/10/2017	3,0500	1,33%	3,0400	3,1300	3,0000	23.114.401	7.076.874,00
13/10/2017	3,0100	3,44%	2,9300	3,0400	2,9100	30.923.311	9.262.111,00
12/10/2017	2,9100	0,69%	2,8900	2,9700	2,8500	16.064.503	4.696.059,00
11/10/2017	2,8900	0,00%	2,9300	2,9500	2,8700	19.018.716	5.527.797,00
10/10/2017	2,8900	2,12%	2,8500	2,9300	2,8300	26.265.267	7.580.890,00
09/10/2017	2,8300	4,04%	2,7600	2,8600	2,7300	15.649.291	4.384.683,00
06/10/2017	2,7200	-2,16%	2,7800	2,8300	2,7200	26.517.660	7.337.289,00
05/10/2017	2,7800	-2,46%	2,8400	2,8800	2,7800	15.618.482	4.378.819,00
04/10/2017	2,8500	-3,72%	2,9700	3,0100	2,8500	11.246.167	3.287.515,00
03/10/2017	2,9600	2,78%	2,8800	3,0000	2,8600	13.074.421	3.844.276,00
02/10/2017	2,8800	0,35%	2,8800	2,9000	2,7100	19.804.842	5.585.011,00
29/9/2017	2,8700	-0,69%	2,9500	2,9800	2,8000	24.481.935	7.072.199,00
28/9/2017	2,8900	8,65%	2,7800	3,0300	2,7800	74.198.466	21.607.398,00
27/9/2017	2,6600	-1,48%	2,7300	2,7600	2,5000	120.005.501	31.203.977,00
26/9/2017	2,7000	-4,26%	2,7400	2,7700	2,5900	137.411.792	36.708.960,00
25/9/2017	2,8200	-11,88%	3,1200	3,1200	2,7600	58.606.495	17.120.521,00
22/9/2017	3,2000	1,91%	3,1400	3,2400	3,0800	44.429.041	14.123.119,00
21/9/2017	3,1400	4,32%	3,0000	3,2000	2,9800	73.029.677	22.657.171,00
20/9/2017	3,0100	5,61%	2,8700	3,0600	2,7000	59.668.074	17.200.631,00
19/9/2017	2,8500	4,40%	2,7200	2,8800	2,7000	29.398.999	8.251.461,00
18/9/2017	2,7300	-2,85%	2,8600	2,9000	2,6800	59.298.614	16.301.838,00
15/9/2017	2,8100	-8,17%	3,0100	3,0200	2,8100	80.719.767	23.290.747,00
14/9/2017	3,0600	-7,27%	3,3000	3,3200	3,0500	36.014.808	11.381.191,00
13/9/2017	3,3000	0,00%	3,2800	3,3700	3,2800	23.023.368	7.679.305,00
12/9/2017	3,3000	1,85%	3,2700	3,3500	3,2700	9.041.778	2.993.622,00
11/9/2017	3,2400	-1,82%	3,3000	3,3300	3,2400	15.501.212	5.099.664,00
08/9/2017	3,3000	0,00%	3,3200	3,3500	3,2900	17.918.371	5.950.867,00
07/9/2017	3,3000	1,23%	3,3000	3,3600	3,2800	26.787.956	8.878.679,00
06/9/2017	3,2600	-0,61%	3,2700	3,3500	3,1900	17.848.682	5.822.619,00
05/9/2017	3,2800	2,18%	3,2100	3,3000	3,2000	16.537.922	5.380.685,00
04/9/2017	3,2100	-3,60%	3,3000	3,3000	3,1900	15.613.734	5.037.435,00
01/9/2017	3,3300	-2,35%	3,4200	3,4200	3,3200	13.542.867	4.539.302,00
31/8/2017	3,4100	-0,87%	3,4800	3,4800	3,3400	20.742.969	7.038.025,00
30/8/2017	3,4400	-0,58%	3,5400	3,5500	3,4400	15.404.256	5.376.498,00
29/8/2017	3,4600	-5,21%	3,6100	3,6100	3,4200	15.035.362	5.279.992,00
28/8/2017	3,6500	0,55%	3,6300	3,6500	3,6000	3.816.824	1.383.301,00
25/8/2017	3,6300	-0,82%	3,6200	3,6400	3,5700	4.441.299	1.603.596,00
24/8/2017	3,6600	1,67%	3,5900	3,6600	3,5800	3.396.125	1.234.860,00
23/8/2017	3,6000	-1,37%	3,6200	3,6700	3,5800	3.576.266	1.293.885,00
22/8/2017	3,6500	2,82%	3,5600	3,6500	3,5500	4.755.535	1.714.324,00
21/8/2017	3,5500	-1,11%	3,6500	3,6700	3,5500	12.313.092	4.432.024,00
18/8/2017	3,5900	-1,91%	3,6500	3,6500	3,5900	12.575.994	4.545.392,00
17/8/2017	3,6600	-2,66%	3,7600	3,7700	3,6600	16.387.483	6.088.489,00
16/8/2017	3,7600	3,01%	3,6500	3,7700	3,6400	20.322.836	7.578.985,00
14/8/2017	3,6500	3,40%	3,5900	3,6600	3,5500	8.720.295	3.139.608,00
11/8/2017	3,5300	-2,22%	3,6000	3,6100	3,5100	21.241.325	7.534.243,00
10/8/2017	3,6100	-1,90%	3,6800	3,6800	3,6100	9.708.668	3.536.462,00
09/8/2017	3,6800	-0,81%	3,7100	3,7100	3,6300	5.283.285	1.935.541,00
08/8/2017	3,7100	-0,27%	3,6800	3,7500	3,6700	20.108.298	7.460.812,00
07/8/2017	3,7200	0,54%	3,7000	3,7200	3,6400	9.856.777	3.632.326,00
04/8/2017	3,7000	0,82%	3,6700	3,7100	3,6400	11.214.854	4.137.848,00
03/8/2017	3,6700	0,55%	3,6500	3,6900	3,6100	11.618.542	4.246.884,00
02/8/2017	3,6500	1,39%	3,6100	3,6600	3,6000	15.275.195	5.542.194,00
01/8/2017	3,6000	5,26%	3,4000	3,6300	3,3900	24.364.152	8.657.675,00
31/7/2017	3,4200	-2,29%	3,5300	3,5300	3,3500	2.535.311	8.638.041,90
28/7/2017	3,5000	1,16%	3,4600	3,5300	3,4400	17.970.907	6.280.997,00
27/7/2017	3,4600	-3,62%	3,5900	3,6200	3,4200	27.924.801	9.724.873,00
26/7/2017	3,5900	-3,49%	3,7200	3,7300	3,5400	22.785.442	8.197.340,00
25/7/2017	3,7200	0,00%	3,7200	3,7400	3,6700	46.398.825	17.217.902,00

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.%