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
22/5/2017	3,3400	0,30%	3,3300	3,4100	3,3000	37.369.415	12.566.471,00
19/5/2017	3,3300	2,78%	3,3000	3,3700	3,2800	44.809.432	14.927.442,00
18/5/2017	3,2400	0,00%	3,1700	3,3000	3,1600	24.203.264	7.827.762,00
17/5/2017	3,2400	1,89%	3,2000	3,3200	3,1800	43.370.481	14.098.848,00
16/5/2017	3,1800	0,00%	3,2000	3,2200	3,1500	21.054.927	6.718.682,00
15/5/2017	3,1800	-3,34%	3,2900	3,3300	3,1700	35.423.130	11.432.348,00
12/5/2017	3,2900	-2,37%	3,3700	3,3700	3,2800	40.118.141	13.266.958,00
11/5/2017	3,3700	-1,75%	3,4500	3,4900	3,3700	76.357.183	26.157.038,00
10/5/2017	3,4300	2,39%	3,3400	3,4500	3,3100	65.824.787	22.297.579,00
09/5/2017	3,3500	4,69%	3,1700	3,3500	3,0900	57.578.557	18.701.526,00
08/5/2017	3,2000	2,56%	3,1000	3,2200	3,0900	71.259.704	22.609.169,00
05/5/2017	3,1200	2,30%	2,9900	3,1200	2,9300	38.305.136	11.544.422,00
04/5/2017	3,0500	-0,65%	3,0900	3,1200	3,0200	61.626.623	18.881.082,00
03/5/2017	3,0700	1,32%	3,0500	3,0900	3,0000	61.475.772	18.660.157,00
02/5/2017	3,0300	5,94%	2,9400	3,1500	2,9100	94.003.304	28.437.024,00
28/4/2017	2,8600	1,78%	2,8200	2,8800	2,7900	37.031.662	10.498.569,00
27/4/2017	2,8100	-2,43%	2,8800	2,8900	2,8000	27.123.886	7.710.744,00
26/4/2017	2,8800	3,23%	2,8200	2,8800	2,7500	53.975.152	15.275.663,00
25/4/2017	2,7900	6,08%	2,6500	2,7900	2,6100	48.975.047	13.252.719,00
24/4/2017	2,6300	5,62%	2,5400	2,6400	2,5400	35.956.385	9.353.018,00
21/4/2017	2,4900	-0,40%	2,5200	2,5300	2,4900	10.251.548	2.569.579,00
20/4/2017	2,5000	-2,34%	2,5400	2,5500	2,4800	11.861.724	2.973.907,00
19/4/2017	2,5600	1,99%	2,5000	2,5700	2,5000	9.811.319	2.495.514,00
18/4/2017	2,5100	-1,18%	2,5200	2,5300	2,4700	6.754.172	1.688.116,00
13/4/2017	2,5400	-2,68%	2,5900	2,6000	2,5400	9.877.231	2.530.894,00
12/4/2017	2,6100	2,76%	2,5700	2,6200	2,5300	17.109.942	4.425.594,00
11/4/2017	2,5400	-0,78%	2,5400	2,5700	2,5200	10.400.828	2.641.328,00
10/4/2017	2,5600	1,99%	2,5500	2,5600	2,5000	19.140.160	4.851.975,00
07/4/2017	2,5100	3,29%	2,4200	2,5400	2,4200	41.414.630	10.363.817,00
06/4/2017	2,4300	-2,41%	2,5000	2,5100	2,4000	25.648.199	6.306.652,00
05/4/2017	2,4900	4,18%	2,3900	2,4900	2,3500	23.956.835	5.769.816,00
04/4/2017	2,3900	-2,05%	2,4700	2,4900	2,3900	11.550.453	2.825.186,00
03/4/2017	2,4400	1,24%	2,3600	2,4500	2,3600	13.686.063	3.300.889,00
31/3/2017	2,4100	0,42%	2,3600	2,4100	2,3200	57.093.311	13.648.204,00
30/3/2017	2,4000	-0,41%	2,4100	2,4500	2,3700	25.964.029	6.251.443,00
29/3/2017	2,4100	2,12%	2,3700	2,4500	2,3500	54.081.937	12.989.998,00
28/3/2017	2,3600	4,42%	2,3200	2,3700	2,2800	36.817.423	8.569.669,00
27/3/2017	2,2600	6,10%	2,1600	2,2800	2,1600	15.198.112	3.405.019,00
24/3/2017	2,1300	-3,18%	2,1500	2,1600	2,0900	21.092.079	4.477.601,00
23/3/2017	2,2000	-1,79%	2,2300	2,2600	2,1900	35.251.086	7.839.730,00
22/3/2017	2,2400	-0,88%	2,2300	2,2500	2,1700	24.504.743	5.432.854,00
21/3/2017	2,2600	-2,59%	2,2900	2,3400	2,2500	33.507.223	7.729.468,00
20/3/2017	2,3200	-6,45%	2,4300	2,4300	2,3000	38.805.583	9.059.884,00
17/3/2017	2,4800	4,64%	2,4000	2,4900	2,3700	19.456.327	4.772.924,00
16/3/2017	2,3700	-0,42%	2,4000	2,4400	2,3700	20.545.233	4.943.573,00
15/3/2017	2,3800	-1,24%	2,4000	2,4300	2,3600	18.700.240	4.472.153,00
14/3/2017	2,4100	-2,82%	2,4500	2,4800	2,4100	19.078.966	4.681.189,00
13/3/2017	2,4800	3,33%	2,4000	2,4800	2,4000	8.926.731	2.187.325,00
10/3/2017	2,4000	0,00%	2,3900	2,4200	2,3600	14.581.663	3.493.289,00
09/3/2017	2,4000	0,00%	2,4300	2,4400	2,3900	17.492.994	4.226.271,00
08/3/2017	2,4000	1,27%	2,4600	2,4900	2,4000	19.687.172	4.817.713,00
07/3/2017	2,3700	-0,42%	2,3700	2,4100	2,3500	10.968.069	2.606.052,00
06/3/2017	2,3800	-3,25%	2,4200	2,4400	2,3800	19.261.129	4.634.346,00
03/3/2017	2,4600	-3,15%	2,5000	2,5100	2,4600	8.573.390	2.125.236,00
02/3/2017	2,5400	0,79%	2,5000	2,5400	2,4800	15.242.473	3.841.445,00
01/3/2017	2,5200	5,00%	2,4200	2,5500	2,4100	38.650.731	9.703.337,00
28/2/2017	2,4000	0,42%	2,3900	2,4100	2,3700	11.022.029	2.636.962,00
24/2/2017	2,3900	-1,24%	2,4100	2,4300	2,3800	8.544.807	2.050.375,00
23/2/2017	2,4200	2,54%	2,3500	2,4200	2,3200	15.736.555	3.711.631,00
22/2/2017	2,3600	-3,67%	2,4500	2,4500	2,3300	18.573.410	4.417.601,00
21/2/2017	2,4500	3,38%	2,4800	2,5100	2,4300	38.893.897	9.602.728,00
20/2/2017	2,3700	4,87%	2,3200	2,3900	2,2900	45.140.234	10.629.790,00
17/2/2017	2,2600	1,35%	2,2500	2,3100	2,1900	24.470.146	5.524.564,00
16/2/2017	2,2300	0,90%	2,2100	2,2500	2,1900	13.889.279	3.094.335,00
15/2/2017	2,2100	-3,91%	2,2500	2,2700	2,1600	28.830.330	6.358.540,00
14/2/2017	2,3000	-1,29%	2,3300	2,3300	2,2800	34.986.737	8.050.871,00
13/2/2017	2,3300	2,64%	2,2400	2,3400	2,2200	16.393.507	3.771.074,00
10/2/2017	2,2700	6,57%	2,2300	2,3000	2,2200	52.535.831	11.844.849,00
09/2/2017	2,1300	-0,93%	2,1500	2,1900	2,0400	34.377.986	7.261.603,00
08/2/2017	2,1500	-3,59%	2,2100	2,2200	2,0300	71.181.322	14.968.097,00
07/2/2017	2,2300	-0,45%	2,2200	2,2800	2,1800	21.040.814	4.693.315,00
06/2/2017	2,2400	-1,75%	2,2700	2,2700	2,1800	19.672.888	4.362.525,00
03/2/2017	2,2800	1,33%	2,2700	2,3200	2,2100	21.368.930	4.866.257,00
02/2/2017	2,2500	2,27%	2,2300	2,3300	2,2200	32.145.955	7.312.947,00
01/2/2017	2,2000	-0,45%	2,2400	2,2800	2,1100	64.092.854	14.028.592,00
31/1/2017	2,2100	-1,78%	2,2400	2,2500	2,1700	4.637.738	10.250.476,47
30/1/2017	2,2500	-5,86%	2,3400	2,3600	2,1900	4.693.205	10.578.909,26
27/1/2017	2,3900	-7,72%	2,4100	2,4500	2,3800	2.797.391	6.749.605,57
26/1/2017	2,5900	-0,38%	2,6400	2,6400	2,5400	2.789.666	7.212.770,29
25/1/2017	2,6000	7,88%	2,4500	2,6900	2,4400	5.406.774	13.886.451,13
24/1/2017	2,4100	2,55%	2,3500	2,4700	2,3500	2.533.334	6.149.791,26
23/1/2017	2,3500	-0,84%	2,3400	2,3600	2,3100	1.319.457	3.089.883,78
20/1/2017	2,3700	-1,25%	2,3600	2,4200	2,3600	1.466.629	3.493.202,02
19/1/2017	2,4000	-0,41%	2,4400	2,4600	2,3600	1.583.708	3.797.975,26
18/1/2017	2,4100	0,42%	2,4000	2,4600	2,4000	1.347.230	3.288.442,86
17/1/2017	2,4000	-0,83%	2,4100	2,4600	2,4000	1.560.549	3.779.991,26
16/1/2017	2,4200	-4,35%	2,4900	2,4900	2,4100	12.665.019	3.085.860,00
13/1/2017	2,5300	-3,44%	2,5400	2,5700	2,5200	35.035.504	8.899.220,00
12/1/2017	2,6200	0,77%	2,6200	2,6500	2,5800	17.767.072	4.667.501,00
11/1/2017	2,6000	2,77%	2,5300	2,6000	2,5100	19.141.972	4.892.410,00
10/1/2017	2,5300	0,00%	2,5500	2,6200	2,5100	23.444.505	6.016.017,00
09/1/2017	2,5300	-0,78%	2,5500	2,5800	2,5200	16.707.854	4.247.937,00
05/1/2017	2,5500	-2,67%	2,5900	2,6000	2,5300	28.592.414	7.311.028,00
04/1/2017	2,6200	-2,60%	2,6800	2,7000	2,6100	20.733.958	5.465.725,00
03/1/2017	2,6900	6,32%	2,5300	2,7300	2,5200	39.405.968	10.367.046,00
02/1/2017	2,5300	2,02%	2,5000	2,5500	2,4800	8.589.266	2.168.559,00
30/12/2016	2,4800	1,22%	2,4600	2,5000	2,4600	772.397	1.916.570,05
29/12/2016	2,4500	0,41%	2,4400	2,4700	2,4100	576.304	1.407.484,72
28/12/2016	2,4400	0,83%	2,4300	2,4900	2,3900	874.687	2.141.740,64
27/12/2016	2,4200	3,86%	2,4000	2,5100	2,4000	1.522.865	3.735.453,16
23/12/2016	2,3300	-2,10%	2,3700	2,3900	2,3000	1.024.106	2.387.017,06
22/12/2016	2,3800	-2,86%	2,4200	2,4500	2,3400	1.921.373	4.588.387,23
21/12/2016	2,4500	2,94%	2,4400	2,5000	2,4200	2.243.341	5.536.258,22
20/12/2016	2,3800	-1,65%	2,4000	2,4400	2,3100	2.176.674	5.189.729,02
19/12/2016	2,4200	-5,10%	2,4800	2,4800	2,3600	2.583.785	6.209.776,27
16/12/2016	2,5500	9,44%	2,3300	2,5500	2,3100	4.973.602	12.183.907,48
15/12/2016	2,3300	3,56%	2,2000	2,3300	2,1100	3.944.224	8.635.700,80
14/12/2016	2,2500	-7,79%	2,4100	2,4300	2,2200	4.018.721	9.230.183,15
13/12/2016	2,4400	-0,41%	2,4700	2,4900	2,3900	1.710.023	4.167.447,17
12/12/2016	2,4500	-1,21%	2,4600	2,5000	2,4100	1.554.614	3.814.899,75
09/12/2016	2,4800	-2,36%	2,4900	2,5200	2,4100	2.300.893	5.644.231,84
08/12/2016	2,5400	2,83%	2,5300	2,5800	2,4300	7.232.217	18.246.657,71
07/12/2016	2,4700	9,78%	2,2900	2,5300	2,2900	6.584.644	15.879.360,92
06/12/2016	2,2500	2,27%	2,2200	2,2600	2,1600	3.054.593	6.776.955,81
05/12/2016	2,2000	3,77%	2,1400	2,2700	2,1100	4.125.805	9.125.160,73
02/12/2016	2,1200	-0,93%	2,1000	2,1500	2,0600	2.730.444	5.741.890,37
01/12/2016	2,1400	-2,73%	2,2200	2,2400	2,1200	5.797.291	12.574.886,90
30/11/2016	2,2000	6,80%	2,0900	2,2500	2,0800	5.560.979	12.151.374,36
29/11/2016	2,0600	4,57%	1,9700	2,0900	1,9400	2.807.412	5.711.268,67
28/11/2016	1,9700	-7,51%	2,1000	2,1100	1,9400	4.369.909	8.878.449,78
25/11/2016	2,1300	-1,39%	2,1500	2,1800	2,1000	2.721.905	5.832.373,20
24/11/2016	2,1600	-5,26%	2,2800	2,2800	2,1600	4.752.394	10.512.027,91
23/11/2016	2,2800	0,44%	2,2500	2,3600	2,2000	5.909.908	13.403.061,68
22/11/2016	2,2700	8,61%	2,1100	2,2900	2,0600	6.186.593	13.489.791,99
21/11/2016	2,0900	-0,48%	2,1300	2,2100	2,0800	7.979.474	16.916.424,19
18/11/2016	2,1000	6,06%	1,9700	2,1500	1,9600	8.775.858	17.971.619,76
17/11/2016	1,9800	5,32%	1,9100	1,9900	1,8900	3.298.641	6.439.190,81
16/11/2016	1,8800	4,44%	1,8100	1,9100	1,8100	3.513.323	6.583.093,34
15/11/2016	1,8000	-1,10%	1,8400	1,8400	1,8000	1.611.301	2.921.110,07
14/11/2016	1,8200	-1,09%	1,8600	1,8700	1,8200	1.440.310	2.651.600,72
11/11/2016	1,8400	-2,65%	1,8900	1,9100	1,8400	1.533.377	2.878.150,04
10/11/2016	1,8900	2,16%	1,8900	1,9600	1,8700	3.183.029	6.106.442,96
09/11/2016	1,8500	1,09%	1,7700	1,8700	1,7600	2.360.916	4.280.198,01
08/11/2016	1,8300	0,55%	1,8400	1,8600	1,8200	1.969.144	3.626.860,64
07/11/2016	1,8200	2,25%	1,8200	1,8900	1,8200	2.720.347	5.052.627,92
04/11/2016	1,7800	-2,20%	1,8000	1,8300	1,7800	1.432.832	2.580.580,84
03/11/2016	1,8200	1,11%	1,8000	1,8400	1,7900	1.074.909	1.949.579,26
02/11/2016	1,8000	-1,10%	1,8100	1,8400	1,8000	782.675	1.418.813,86
01/11/2016	1,8200	-2,67%	1,8800	1,8900	1,8200	1.332.587	2.455.635,28
31/10/2016	1,8700	1,08%	1,8500	1,9000	1,8200	2.329.276	4.330.683,86
27/10/2016	1,8500	-0,54%	1,8600	1,9000	1,8400	1.474.253	2.747.309,56
26/10/2016	1,8600	-1,06%	1,8800	1,9100	1,8600	1.056.702	1.987.751,01
25/10/2016	1,8800	-2,08%	1,9400	1,9400	1,8800	724.255	1.374.771,56
24/10/2016	1,9200	-2,54%	1,9700	2,0000	1,9000	1.779.903	3.430.496,49
21/10/2016	1,9700	-1,50%	2,0000	2,0100	1,9500	1.146.599	2.256.994,39
20/10/2016	2,0000	1,01%	1,9800	2,0100	1,9700	939.915	1.870.806,56
19/10/2016	1,9800	-1,49%	2,0100	2,0300	1,9600	1.957.878	3.897.238,77
18/10/2016	2,0100	-0,50%	2,0200	2,0700	2,0100	3.010.367	6.153.044,41
17/10/2016	2,0200	0,00%	1,9900	2,0200	1,9700	996.456	1.990.645,82
14/10/2016	2,0200	6,88%	1,9100	2,0200	1,9000	2.056.864	4.084.674,73
13/10/2016	1,8900	-4,06%	1,9400	1,9500	1,8900	1.306.219	2.513.484,15
12/10/2016	1,9700	-0,51%	2,0000	2,0000	1,9500	1.175.763	2.321.202,06
11/10/2016	1,9800	-0,50%	1,9600	2,0200	1,9400	1.439.764	2.857.246,85
10/10/2016	1,9900	4,74%	1,8900	2,0000	1,8900	1.531.816	3.007.852,30
07/10/2016	1,9000	0,53%	1,8900	1,9200	1,8600	2.692.049	5.095.572,71
06/10/2016	1,8900	0,00%	1,8900	1,9000	1,8500	1.036.315	1.944.763,45
05/10/2016	1,8900	-1,05%	1,8800	1,9200	1,8700	1.170.514	2.221.755,78
04/10/2016	1,9100	3,80%	1,8500	1,9200	1,8500	1.577.965	2.990.099,97
03/10/2016	1,8400	0,00%	1,8500	1,8600	1,8100	374.264	689.085,17
30/9/2016	1,8400	0,00%	1,7600	1,8400	1,7600	1.767.358	3.205.448,12
29/9/2016	1,8400	0,55%	1,8600	1,8800	1,8000	851.782	1.567.714,02
28/9/2016	1,8300	0,55%	1,8600	1,8800	1,8300	669.077	1.240.459,52
27/9/2016	1,8200	-2,67%	1,8700	1,8900	1,7900	2.141.205	3.911.087,04
26/9/2016	1,8700	-7,43%	1,9700	1,9900	1,8600	2.022.384	3.833.912,56
23/9/2016	2,0200	-0,49%	2,0200	2,0500	1,9900	2.190.845	4.432.080,15
22/9/2016	2,0300	3,57%	1,9700	2,0400	1,9700	3.020.465	6.095.538,82
21/9/2016	1,9600	2,08%	1,9400	1,9800	1,9200	1.925.124	3.766.906,28
20/9/2016	1,9200	1,05%	1,8800	1,9300	1,8600	1.810.451	3.454.398,91
19/9/2016	1,9000	2,15%	1,8600	1,9200	1,8300	1.082.281	2.041.990,44
16/9/2016	1,8600	2,76%	1,8100	1,8600	1,7900	3.623.432	6.641.772,91
15/9/2016	1,8100	-2,69%	1,8800	1,8800	1,8100	760.689	1.392.685,69
14/9/2016	1,8600	-1,59%	1,9000	1,9200	1,8600	3.010.388	5.715.858,44
13/9/2016	1,8900	2,16%	1,8800	1,9200	1,8500	1.783.175	3.364.718,72
12/9/2016	1,8500	-5,13%	1,9000	1,9100	1,8200	3.150.194	5.846.621,46
09/9/2016	1,9500	-1,52%	1,9700	1,9900	1,9400	465.544	913.181,08
08/9/2016	1,9800	0,00%	1,9800	2,0100	1,9600	1.483.318	2.943.002,31
07/9/2016	1,9800	-1,00%	1,9900	2,0200	1,9500	1.031.671	2.045.862,70
06/9/2016	2,0000	0,00%	2,0100	2,0100	1,9700	687.544	1.365.552,75
05/9/2016	2,0000	-2,44%	2,0600	2,0700	1,9800	2.057.859	4.163.770,99
02/9/2016	2,0500	-0,49%	2,0700	2,0900	2,0300	804.561	1.650.327,41
01/9/2016	2,0600	-2,37%	2,1000	2,2000	2,0400	3.161.980	6.667.060,16
31/8/2016	2,1100	12,83%	1,8800	2,1700	1,8700	5.207.431	10.871.273,01
30/8/2016	1,8700	-1,58%	1,9100	1,9300	1,8700	284.618	538.338,77
29/8/2016	1,9000	-1,04%	1,9200	1,9200	1,8700	575.877	1.090.208,06
26/8/2016	1,9200	0,00%	1,9300	1,9300	1,9000	284.749	544.946,60
25/8/2016	1,9200	1,05%	1,9000	1,9200	1,8700	638.187	1.214.426,26
24/8/2016	1,9000	1,60%	1,8700	1,9000	1,8500	1.528.389	2.860.571,66
23/8/2016	1,8700	1,08%	1,8700	1,9000	1,8600	745.428	1.404.232,78
22/8/2016	1,8500	-0,54%	1,8500	1,8700	1,8000	564.504	1.037.866,58
19/8/2016	1,8600	-1,06%	1,8800	1,8800	1,8300	503.798	934.759,17
18/8/2016	1,8800	2,73%	1,8300	1,8900	1,8300	561.326	1.046.117,38
17/8/2016	1,8300	-2,14%	1,8700	1,8800	1,8200	503.778	928.273,56
16/8/2016	1,8700	0,54%	1,8600	1,8800	1,8100	519.875	964.532,78
12/8/2016	1,8600	0,00%	1,8600	1,8800	1,8300	392.989	730.042,98
11/8/2016	1,8600	-0,53%	1,8800	1,8800	1,8100	531.306	984.438,52
10/8/2016	1,8700	2,19%	1,8300	1,8900	1,8200	532.029	989.231,66
09/8/2016	1,8300	2,23%	1,8100	1,8300	1,7900	817.438	1.471.912,73
08/8/2016	1,7900	-0,56%	1,8200	1,8400	1,7900	801.814	1.449.199,91
05/8/2016	1,8000	0,00%	1,8200	1,8300	1,7700	2.748.936	4.938.117,78
04/8/2016	1,8000	4,65%	1,7500	1,8200	1,7500	1.657.640	2.963.286,10
03/8/2016	1,7200	1,18%	1,7300	1,7700	1,6700	2.648.482	4.564.551,45
02/8/2016	1,7000	-10,05%	1,9000	1,9000	1,6800	2.904.527	5.075.409,47
01/8/2016	1,8900	-6,44%	2,0500	2,0600	1,8900	1.651.936	3.256.447,04
29/7/2016	2,0200	13,48%	1,8000	2,0200	1,7600	2.779.612	5.239.062,87
28/7/2016	1,7800	-5,82%	1,8800	1,9100	1,7500	2.019.532	3.708.129,71
27/7/2016	1,8900	1,61%	1,8700	1,8900	1,8300	1.580.096	2.960.705,61
26/7/2016	1,8600	1,09%	1,8500	1,8800	1,8100	1.434.090	2.641.446,37
25/7/2016	1,8400	-5,15%	1,9500	1,9600	1,8400	1.528.916	2.901.511,85
22/7/2016	1,9400	-1,52%	1,9300	1,9600	1,9200	1.379.126	2.678.932,21
21/7/2016	1,9700	-2,96%	2,0100	2,0300	1,9500	2.322.776	4.614.034,38
20/7/2016	2,0300	3,57%	1,9700	2,0400	1,9500	1.798.082	3.610.369,99
19/7/2016	1,9600	3,16%	1,9100	1,9700	1,9000	1.270.000	2.466.482,82
18/7/2016	1,9000	-5,00%	1,9700	2,0200	1,9000	1.742.758	3.382.856,42
15/7/2016	2,0000	-0,99%	2,0000	2,0300	1,9100	3.327.179	6.510.546,19
14/7/2016	2,0200	1,51%	2,0200	2,0800	1,9800	3.866.296	7.859.921,24
13/7/2016	1,9900	3,11%	1,9500	2,0800	1,9000	6.630.193	13.269.479,65
12/7/2016	1,9300	0,00%	1,9400	1,9500	1,8800	3.508.241	6.731.613,00
11/7/2016	1,9300	3,21%	1,9100	1,9400	1,8500	2.480.318	4.705.966,56
08/7/2016	1,8700	3,89%	1,8100	1,9000	1,7000	4.283.716	7.744.795,88
07/7/2016	1,8000	3,45%	1,8000	1,8300	1,7500	2.747.637	4.929.834,27
06/7/2016	1,7400	2,35%	1,7000	1,7500	1,6500	4.531.905	7.685.452,39
05/7/2016	1,7000	-10,53%	1,8600	1,8700	1,6900	3.054.704	5.496.797,14
04/7/2016	1,9000	0,00%	1,9600	1,9600	1,7700	2.859.044	5.287.688,31
01/7/2016	1,9000	-1,04%	1,9700	2,0200	1,8800	4.691.342	9.053.552,34
30/6/2016	1,9200	-2,04%	1,9300	1,9600	1,8200	7.144.066	13.499.495,21
29/6/2016	1,9600	-0,51%	2,0200	2,0600	1,9300	6.309.073	12.599.317,77
28/6/2016	1,9700	5,91%	1,9700	2,0200	1,9400	9.521.983	18.907.541,19
27/6/2016	1,8600	-4,12%	1,9400	1,9900	1,7700	7.895.066	14.802.311,76
24/6/2016	1,9400	-29,45%	1,9300	2,0400	1,9300	12.141.798	23.601.854,33
23/6/2016	2,7500	2,61%	2,7100	2,7800	2,6700	2.887.311	7.907.880,07
22/6/2016	2,6800	2,29%	2,6200	2,6800	2,5300	2.283.549	5.959.745,02
21/6/2016	2,6200	10,55%	2,7000	2,7000	2,5700	6.043.263	15.942.317,18
17/6/2016	2,3700	16,75%	2,2300	2,4200	2,1700	6.104.298	14.036.206,69
16/6/2016	2,0300	-10,18%	2,2300	2,2800	2,0100	6.017.610	12.903.468,21
15/6/2016	2,2600	-2,16%	2,3500	2,4200	2,2600	3.804.771	8.883.765,04
14/6/2016	2,3100	3,13%	2,1900	2,3200	2,1500	3.431.274	7.649.445,58
13/6/2016	2,2400	-10,40%	2,3000	2,3700	2,2100	7.008.764	15.974.963,27
10/6/2016	2,5000	-9,42%	2,8100	2,8100	2,4800	7.142.327	18.414.890,92
09/6/2016	2,7600	-1,43%	2,8200	2,8600	2,7600	1.111.722	3.117.224,14
08/6/2016	2,8000	-4,76%	2,9600	2,9800	2,7700	3.813.230	10.864.352,52
07/6/2016	2,9400	4,26%	2,8800	2,9500	2,8500	2.285.732	6.623.807,61
06/6/2016	2,8200	-2,42%	2,8900	2,9600	2,8100	1.632.423	4.716.546,97
03/6/2016	2,8900	6,25%	2,7300	2,9100	2,7300	2.360.731	6.675.254,66
02/6/2016	2,7200	-4,23%	2,8600	2,9100	2,7000	4.615.642	12.918.339,70
01/6/2016	2,8400	-1,05%	2,9000	2,9400	2,8000	3.893.675	11.168.646,86
31/5/2016	2,8700	-2,71%	2,9800	3,0300	2,8700	11.419.590	33.633.916,10
30/5/2016	2,9500	1,72%	2,9000	2,9700	2,7800	2.441.955	7.043.276,20
27/5/2016	2,9000	-3,01%	3,0100	3,0500	2,8800	4.119.219	12.285.331,68
26/5/2016	2,9900	-0,66%	3,0200	3,0500	2,8900	3.909.159	11.602.252,68
25/5/2016	3,0100	-2,90%	3,2000	3,2200	2,9300	7.702.856	23.835.999,89
24/5/2016	3,1000	-6,06%	3,2800	3,3000	3,0500	12.684.179	39.917.615,57
23/5/2016	3,3000	6,80%	3,1600	3,3400	3,0900	13.780.772	44.732.690,69
20/5/2016	3,0900	4,04%	3,0300	3,1100	3,0100	12.396.252	38.051.814,97
19/5/2016	2,9700	-1,00%	3,0000	3,0500	2,9700	2.179.351	6.552.477,13
18/5/2016	3,0000	1,35%	2,9600	3,0700	2,9200	2.640.757	7.926.927,55
17/5/2016	2,9600	2,42%	2,9300	3,0400	2,9300	4.589.024	13.771.494,71
16/5/2016	2,8900	-3,02%	2,9500	2,9900	2,8800	2.341.103	6.877.342,56
13/5/2016	2,9800	-2,30%	3,0500	3,0700	2,9800	2.184.550	6.596.769,03
12/5/2016	3,0500	2,35%	2,9300	3,0500	2,9300	5.760.958	17.318.114,36
11/5/2016	2,9800	-2,30%	3,0700	3,0800	2,9800	8.316.278	24.979.571,35
10/5/2016	3,0500	3,74%	3,0400	3,1000	3,0100	13.748.400	42.160.213,17
09/5/2016	2,9400	3,16%	2,9900	3,0000	2,7800	3.922.492	11.448.532,66
06/5/2016	2,8500	-3,06%	2,9800	3,0000	2,8500	3.796.985	11.134.839,94
05/5/2016	2,9400	8,49%	2,7600	2,9500	2,7500	4.037.444	11.645.032,51
04/5/2016	2,7100	4,23%	2,7000	2,8000	2,6600	4.034.446	11.011.938,79
28/4/2016	2,6000	-3,35%	2,7000	2,7500	2,5400	5.368.232	14.250.824,93
27/4/2016	2,6900	-7,88%	2,6300	2,7000	2,5000	5.304.695	13.928.711,37
26/4/2016	2,9200	0,34%	2,8600	2,9500	2,7400	2.791.261	7.966.881,97
25/4/2016	2,9100	-1,69%	2,9800	3,0000	2,9100	2.897.915	8.538.419,57
22/4/2016	2,9600	2,42%	2,9000	2,9900	2,8000	4.402.811	12.793.724,76
21/4/2016	2,8900	9,06%	2,6400	2,8900	2,5300	4.597.878	12.540.569,67
20/4/2016	2,6500	0,38%	2,6400	2,7500	2,6200	2.149.624	5.771.143,56
19/4/2016	2,6400	1,54%	2,5500	2,7500	2,5200	1.950.987	5.130.110,11
18/4/2016	2,6000	-1,89%	2,6000	2,6400	2,5600	2.045.656	5.311.316,16
15/4/2016	2,6500	18,83%	2,2800	2,6500	2,2800	6.494.744	16.270.614,03
14/4/2016	2,2300	2,76%	2,1500	2,2400	2,1500	1.073.108	2.355.604,73
13/4/2016	2,1700	-5,24%	2,3000	2,3200	2,1600	3.213.788	7.167.481,82
12/4/2016	2,2900	-5,76%	2,3000	2,3200	2,2500	2.531.065	5.797.695,05
11/4/2016	2,4300	1,67%	2,3600	2,4800	2,3500	1.597.217	3.878.779,47
08/4/2016	2,3900	4,82%	2,3300	2,4200	2,2900	2.109.865	5.016.748,97
07/4/2016	2,2800	-0,87%	2,3300	2,3600	2,2200	2.572.682	5.855.643,95
06/4/2016	2,3000	-2,54%	2,3800	2,3800	2,2900	3.728.514	8.671.453,78
05/4/2016	2,3600	-1,67%	2,3500	2,4700	2,3400	4.477.327	10.689.774,90
04/4/2016	2,4000	-5,51%	2,4000	2,4700	2,3700	3.031.466	7.299.749,63
01/4/2016	2,5400	1,60%	2,5000	2,5400	2,4400	1.115.270	2.797.489,71
31/3/2016	2,5000	0,40%	2,5200	2,5500	2,4400	3.658.348	9.122.874,13
30/3/2016	2,4900	3,32%	2,4500	2,6000	2,4400	5.751.968	14.585.752,30
29/3/2016	2,4100	6,64%	2,3300	2,4400	2,3200	2.682.973	6.400.912,74
24/3/2016	2,2600	3,20%	2,1500	2,2900	2,1300	2.070.407	4.582.986,28
23/3/2016	2,1900	3,30%	2,1400	2,3000	2,1400	2.811.559	6.233.487,26
22/3/2016	2,1200	-1,85%	2,1100	2,1900	2,0800	1.662.624	3.550.231,53
21/3/2016	2,1600	-6,49%	2,2500	2,3300	2,1100	2.773.693	6.205.225,81
18/3/2016	2,3100	-1,70%	2,3700	2,4500	2,3100	15.510.038	36.629.778,30
17/3/2016	2,3500	0,00%	2,3200	2,4100	2,2600	2.473.096	5.776.754,79
16/3/2016	2,3500	-0,84%	2,3700	2,4100	2,1800	4.608.600	10.502.190,22
15/3/2016	2,3700	3,49%	2,3800	2,5000	2,3700	5.764.342	14.060.675,81
11/3/2016	2,2900	-2,97%	2,3600	2,4200	2,2800	2.347.866	5.535.178,23
10/3/2016	2,3600	6,31%	2,1600	2,4300	2,1600	3.765.238	8.853.099,12
09/3/2016	2,2200	-4,31%	2,2600	2,2600	2,1200	2.199.919	4.804.694,37
08/3/2016	2,3200	0,00%	2,5000	2,5100	2,2600	5.739.545	13.732.237,55

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.%