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
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	-1,28%	2,5000	2,5100	2,2600	5.739.545	13.732.237,55
07/3/2016	2,3500	5,86%	2,1900	2,3500	2,1000	2.985.506	6.487.968,74
04/3/2016	2,2200	-6,33%	2,4000	2,4200	2,1600	4.053.051	9.168.180,87
03/3/2016	2,3700	10,75%	2,1600	2,3700	2,0800	2.830.237	6.302.263,15
02/3/2016	2,1400	9,74%	2,0600	2,2300	2,0600	4.274.705	9.215.333,17
01/3/2016	1,9500	-2,50%	1,9400	2,0200	1,8700	3.281.558	6.427.028,37
29/2/2016	2,0000	9,29%	1,7700	2,0200	1,7600	4.971.800	9.685.971,40
26/2/2016	1,8300	10,91%	1,7100	1,8600	1,7100	3.071.828	5.449.428,50
25/2/2016	1,6500	7,14%	1,5700	1,6500	1,5500	2.965.829	4.747.159,88
24/2/2016	1,5400	-10,47%	1,6600	1,6700	1,5000	3.153.514	4.905.788,44
23/2/2016	1,7200	3,61%	1,5900	1,7500	1,5600	1.510.809	2.545.205,64
22/2/2016	1,6600	3,75%	1,7100	1,7300	1,5700	1.372.774	2.292.395,42
19/2/2016	1,6000	-11,11%	1,7800	1,7800	1,5400	2.743.515	4.482.685,97
18/2/2016	1,8000	-2,70%	1,8500	1,8800	1,7600	2.483.894	4.498.999,96
17/2/2016	1,8500	1,09%	1,8700	1,9500	1,8300	3.023.652	5.708.251,56
16/2/2016	1,8300	-3,68%	1,9500	2,0000	1,7600	2.586.453	4.793.417,74
15/2/2016	1,9000	26,67%	1,6300	1,9500	1,6100	5.282.574	9.642.770,74
12/2/2016	1,5000	25,00%	1,2700	1,5200	1,2000	5.486.443	7.434.391,94
11/2/2016	1,2000	-5,51%	1,1900	1,3000	0,9900	9.379.447	10.424.317,71
10/2/2016	1,2700	-2,31%	1,4000	1,4700	1,2700	5.612.711	7.785.609,99
09/2/2016	1,3000	-9,72%	1,3600	1,4700	1,2000	9.929.528	13.096.961,73
08/2/2016	1,4400	-29,06%	1,9800	1,9800	1,4300	9.392.583	15.234.407,15
05/2/2016	2,0300	-0,49%	2,0700	2,1200	1,9600	4.938.889	10.080.133,09
04/2/2016	2,0400	-9,33%	2,2000	2,2400	2,0100	6.114.125	12.731.891,07
03/2/2016	2,2500	-10,36%	2,4800	2,4900	2,1900	3.907.323	9.180.950,18
02/2/2016	2,5100	-0,40%	2,5000	2,5100	2,4700	2.025.150	5.040.096,58
01/2/2016	2,5200	1,20%	2,5600	2,5600	2,4700	2.102.869	5.294.370,07
29/1/2016	2,4900	2,89%	2,4800	2,5200	2,4400	3.516.141	8.727.785,49
28/1/2016	2,4200	-6,56%	2,5900	2,6000	2,3800	4.340.485	10.655.841,19
27/1/2016	2,5900	-0,77%	2,6100	2,6900	2,5400	3.240.544	8.468.996,49
26/1/2016	2,6100	2,35%	2,4100	2,6500	2,4100	5.181.617	13.249.185,13
25/1/2016	2,5500	2,41%	2,5600	2,6000	2,4800	2.254.129	5.734.287,56
22/1/2016	2,4900	10,67%	2,3700	2,5000	2,3500	3.019.728	7.287.809,52
21/1/2016	2,2500	-3,02%	2,3600	2,4000	2,1700	4.088.903	9.251.946,62
20/1/2016	2,3200	-7,20%	2,3100	2,4300	2,2400	4.226.159	9.766.679,42
19/1/2016	2,5000	3,73%	2,5400	2,6200	2,4800	3.598.319	9.076.369,83
18/1/2016	2,4100	-10,41%	2,6300	2,6700	2,3300	6.495.394	15.838.946,46
15/1/2016	2,6900	-6,60%	2,8700	2,8900	2,6600	3.729.060	10.329.229,23
14/1/2016	2,8800	-3,68%	2,9000	2,9300	2,8000	4.771.436	13.653.418,66
13/1/2016	2,9900	-0,33%	3,0300	3,0400	2,9200	3.580.745	10.650.043,58
12/1/2016	3,0000	4,53%	2,9100	3,0400	2,8600	4.768.402	14.146.539,55
11/1/2016	2,8700	1,06%	2,8400	2,9100	2,8300	2.884.370	8.270.051,87
08/1/2016	2,8400	-3,73%	2,9900	2,9900	2,8100	7.746.944	22.441.362,18
07/1/2016	2,9500	-6,65%	3,0000	3,0100	2,8300	7.822.984	22.717.036,80
05/1/2016	3,1600	-4,24%	3,3200	3,3400	3,1600	8.654.411	27.653.688,13
04/1/2016	3,3000	-3,79%	3,3800	3,4000	3,2700	5.294.817	17.623.267,95
31/12/2015	3,4300	0,88%	3,3500	3,4300	3,3300	2.832.743	9.588.814,97
30/12/2015	3,4000	3,66%	3,3200	3,4000	3,2900	37.346.853	126.244.705,72
29/12/2015	3,2800	0,00%	3,2900	3,3800	3,2600	11.918.733	39.428.807,18
28/12/2015	3,2800	1,23%	3,2500	3,3000	3,1900	5.190.056	16.849.240,28
23/12/2015	3,2400	-1,52%	3,3000	3,3000	3,1900	9.924.879	32.214.557,10
22/12/2015	3,2900	6,13%	3,3000	3,4200	3,2300	25.011.502	83.517.387,14
21/12/2015	3,1000	3,33%	3,0300	3,1300	3,0000	25.904.925	79.547.445,60
18/12/2015	3,0000	-0,99%	3,0600	3,0700	2,9700	8.905.570	26.767.152,14
17/12/2015	3,0300	4,48%	2,9300	3,0900	2,9300	19.172.160	57.860.077,05
16/12/2015	2,9000	1,75%	2,8800	3,0100	2,7700	21.835.296	63.106.325,29
15/12/2015	2,8500	13,10%	2,5200	2,8700	2,5200	32.205.524	87.849.515,47
14/12/2015	2,5200	-30,00%	2,5200	2,6000	2,5200	9.100.054	22.982.753,07
11/12/2015	3,6000	10,43%	3,5000	4,2300	3,4500	383.515	1.488.865,57
10/12/2015	3,2600	-22,75%	3,7900	3,8000	3,1100	252.281	842.854,60
09/12/2015	4,2200	-21,12%	5,3000	5,4400	3,9500	115.374	547.603,55
08/12/2015	5,3500	-19,67%	6,8500	6,8900	5,1500	119.449	703.290,48
07/12/2015	6,6600	3,42%	6,7000	7,1000	6,5800	114.405	791.815,30
04/12/2015	6,4400	-23,97%	6,6000	7,1600	5,9300	144.189	946.730,44
03/12/2015	8,4700	-30,00%	10,5000	10,5000	8,4700	121.361	1.067.736,71
02/12/2015	12,1000	0,00%	12,1000	12,1000	12,1000		,00
01/12/2015	12,1000	0,00%	12,1000	12,1000	12,1000		,00
30/11/2015	12,1000	0,00%	12,1000	12,1000	12,1000		,00
27/11/2015	12,1000	-16,49%	14,1910	15,8350	11,6520	187.702	2.679.235,98
26/11/2015	14,4900	-25,39%	18,3740	18,9720	14,0420	145.965	2.412.646,58
25/11/2015	19,4200	-19,75%	20,0170	20,7640	17,3280	127.700	2.420.382,20
24/11/2015	24,2000	3,19%	18,9720	27,6360	18,6730	541.752	11.665.714,43
23/11/2015	23,4530	-29,91%	23,4530	23,4530	23,4530	22.421	532.883,24
20/11/2015	33,4620	-30,00%	33,4620	33,4620	33,4620	81.062	2.712.461,70
19/11/2015	47,8020	-14,67%	50,7900	50,7900	39,2880	149.138	6.483.029,94
18/11/2015	56,0190	-1,05%	53,7780	56,1680	49,2960	71.038	3.778.816,36
17/11/2015	56,6160	-7,56%	62,7410	66,6250	53,0310	161.453	9.366.970,97
16/11/2015	61,2470	1,48%	61,0980	65,5790	60,9480	79.568	4.983.212,62
13/11/2015	60,3510	3,59%	60,5000	62,4420	57,0640	104.406	6.240.023,99
12/11/2015	58,2590	-13,33%	67,6700	67,9690	58,2590	115.750	7.065.766,16
11/11/2015	67,2220	-8,16%	74,6910	74,6910	66,3260	82.545	5.682.241,53
10/11/2015	73,1980	-8,24%	78,5750	79,1730	66,7740	67.066	4.757.095,82
09/11/2015	79,7700	1,71%	80,9650	82,1600	77,2310	30.847	2.463.000,00
06/11/2015	78,4260	-3,67%	80,6670	80,6670	72,6000	64.109	4.883.446,60
05/11/2015	81,4140	-13,90%	89,9280	90,2270	81,4140	76.614	6.455.592,52
04/11/2015	94,5590	-4,09%	100,0860	102,7750	87,9860	104.392	9.695.630,75
03/11/2015	98,5930	-9,59%	109,4980	109,9460	92,0200	94.998	9.346.994,29
02/11/2015	109,0490	7,67%	104,7170	110,6930	103,2230	60.489	6.569.838,27
30/10/2015	101,2810	-7,12%	105,1650	108,6010	92,3190	107.437	10.724.005,69
29/10/2015	109,0490	-5,20%	112,1860	116,2200	106,0620	74.572	8.374.107,44
27/10/2015	115,0250	8,45%	104,7170	115,0250	101,4310	49.671	5.327.831,04
26/10/2015	106,0620	-6,58%	113,5310	113,6800	103,0740	44.760	4.777.619,24
23/10/2015	113,5310	2,15%	115,3230	116,3690	109,6470	77.705	8.845.165,48
22/10/2015	111,1410	4,79%	109,0490	112,1860	109,0490	80.222	8.896.753,59
21/10/2015	106,0620	3,50%	104,4190	108,1530	101,5800	62.657	6.657.120,79
20/10/2015	102,4770	5,54%	96,2020	102,4770	96,2020	46.738	4.654.238,96
19/10/2015	97,0990	10,36%	92,9160	97,0990	91,8700	46.723	4.428.052,01
16/10/2015	87,9860	3,15%	85,2980	91,1230	85,2980	55.540	4.948.127,11
15/10/2015	85,2980	4,01%	80,6670	87,8370	79,3220	46.775	3.954.098,25
14/10/2015	82,0110	-1,79%	82,1600	83,0570	81,1150	9.604	786.356,42
13/10/2015	83,5050	7,09%	78,4260	83,5050	77,0810	13.485	1.080.192,85
12/10/2015	77,9780	-3,33%	82,0110	82,3100	76,1850	19.034	1.499.344,05
09/10/2015	80,6670	0,93%	81,8620	83,5050	78,5750	42.345	3.458.606,41
08/10/2015	79,9200	8,30%	74,9900	81,4140	70,3590	111.930	8.391.029,69
07/10/2015	73,7950	7,39%	69,6120	74,6910	69,4630	107.784	7.719.166,47
06/10/2015	68,7160	4,55%	68,7160	71,4050	66,4750	84.870	5.807.909,39
05/10/2015	65,7280	20,55%	57,8110	66,9230	57,0640	56.262	3.479.299,88
02/10/2015	54,5250	4,29%	53,4790	56,9150	52,8810	36.472	1.994.996,19
01/10/2015	52,2840	-9,09%	57,9600	59,9020	52,2840	50.355	2.799.614,46
30/9/2015	57,5120	-11,29%	66,4750	66,7740	57,0640	69.353	4.155.726,43
29/9/2015	64,8320	-4,19%	67,9690	67,9690	64,2350	31.339	2.069.939,15
28/9/2015	67,6700	-12,89%	77,6790	78,2770	67,6700	23.116	1.648.176,90
25/9/2015	77,6790	4,42%	76,1850	78,5750	74,9900	14.311	1.108.099,20
24/9/2015	74,3930	-0,40%	75,1400	75,8860	72,4510	14.388	1.070.598,95
23/9/2015	74,6910	-5,12%	77,6790	79,4720	70,0600	56.948	4.246.355,96
22/9/2015	78,7250	-6,56%	85,8950	86,7910	73,4960	46.645	3.635.469,58
21/9/2015	84,2520	-7,54%	89,3310	93,0650	84,2520	29.958	2.636.288,85
18/9/2015	91,1230	5,17%	86,6420	91,1230	80,9650	45.188	3.972.857,20
17/9/2015	86,6420	3,57%	83,6540	86,6420	79,7700	28.335	2.392.624,81
16/9/2015	83,6540	3,70%	81,8620	83,8040	81,1150	33.047	2.739.381,05
15/9/2015	80,6670	-0,73%	82,1600	82,1600	74,8410	37.773	2.934.304,38
14/9/2015	81,2640	-7,80%	87,3890	87,8370	75,8860	38.923	3.130.483,42
11/9/2015	88,1360	-3,28%	92,0200	92,0200	87,3890	16.811	1.496.125,25
10/9/2015	91,1230	3,21%	88,2850	91,1230	85,7460	23.275	2.090.646,43
09/9/2015	88,2850	1,20%	89,6300	92,1690	86,1940	20.092	1.788.723,45
08/9/2015	87,2400	2,82%	86,6420	90,9740	85,4470	29.592	2.621.676,70
07/9/2015	84,8490	5,18%	79,4720	85,5960	79,4720	11.197	926.764,30
04/9/2015	80,6670	-0,37%	80,9650	82,7580	78,7250	22.271	1.809.841,33
03/9/2015	80,9650	9,05%	77,5300	84,4010	76,1850	18.888	1.519.503,34
02/9/2015	74,2430	1,02%	74,9900	75,7370	72,6000	13.004	962.441,43
01/9/2015	73,4960	-5,38%	76,1850	77,8280	72,4510	21.031	1.575.746,42
31/8/2015	77,6790	-1,70%	80,6670	81,1150	76,3350	36.297	2.842.082,28
28/8/2015	79,0230	16,26%	70,2100	80,8160	69,7620	69.453	5.276.170,21
27/8/2015	67,9690	-2,78%	71,7040	73,9440	67,2220	20.143	1.422.817,93
26/8/2015	69,9110	4,23%	65,7280	70,9570	62,1430	26.104	1.761.885,69
25/8/2015	67,0730	25,42%	57,8110	67,2220	56,7650	59.847	3.803.187,62
24/8/2015	53,4790	-23,67%	65,8780	67,2220	53,0310	45.730	2.724.358,57
21/8/2015	70,0600	-5,82%	68,8650	76,0360	68,8650	24.389	1.772.365,46
20/8/2015	74,3930	-9,45%	80,0690	82,0110	71,4050	33.761	2.531.155,54
19/8/2015	82,1600	3,00%	81,8620	82,1600	76,1850	34.710	2.772.710,39
18/8/2015	79,7700	-7,13%	85,1480	87,9860	78,2770	39.477	3.210.982,89
17/8/2015	85,8950	-5,89%	95,3060	96,6510	85,8950	36.472	3.297.303,36
14/8/2015	91,2730	-4,38%	93,2150	95,1570	89,3310	21.786	1.986.557,25
13/8/2015	95,4560	-0,16%	97,5470	97,5470	94,8580	40.268	3.845.173,22
12/8/2015	95,6050	0,79%	94,8580	97,0990	93,5140	70.970	6.723.512,48
11/8/2015	94,8580	4,96%	97,6960	98,5930	93,3640	101.254	9.738.008,69
10/8/2015	90,3770	3,07%	89,4800	94,8580	87,6880	100.915	9.059.026,98
07/8/2015	87,6880	1,21%	95,1570	95,1570	85,8950	144.777	13.181.881,25
06/8/2015	86,6420	27,47%	71,2560	86,6420	69,4630	114.973	9.327.733,11
05/8/2015	67,9690	-24,29%	91,1230	91,8700	64,3840	248.090	17.837.333,69
04/8/2015	89,7790	-28,45%	87,8370	99,0410	87,8370	243.505	22.081.171,14
03/8/2015	125,4810	-30,00%	125,4810	125,4810	125,4810	27.739	3.480.771,84
26/6/2015	179,2590	5,26%	165,8150	179,2590	164,3210	80.693	13.876.659,37
25/6/2015	170,2960	0,00%	161,3330	176,2720	159,8400	104.895	17.868.500,63
24/6/2015	170,2960	-5,00%	174,7780	174,7780	159,8400	91.532	15.313.953,90
23/6/2015	179,2590	13,21%	170,2960	179,2590	162,8270	117.772	20.150.446,43
22/6/2015	158,3460	20,45%	147,8890	159,8400	147,8890	131.253	20.204.005,81
19/6/2015	131,4570	-3,82%	139,5230	141,9140	131,4570	147.483	19.870.557,89
18/6/2015	136,6850	0,99%	137,4320	146,3950	132,2040	107.385	14.815.877,95
17/6/2015	135,3410	2,72%	138,1790	139,6730	132,9510	95.202	12.950.157,99
16/6/2015	131,7560	-10,91%	138,1790	141,1670	131,4570	193.805	26.394.312,32
15/6/2015	147,8890	-5,71%	141,9140	147,8890	128,4690	239.046	33.182.422,27
12/6/2015	156,8520	-11,02%	162,8270	167,3090	155,3580	125.672	20.316.554,34
11/6/2015	176,2720	16,83%	165,8150	177,7650	165,8150	120.947	20.664.359,88
10/6/2015	150,8770	-5,61%	161,3330	162,8270	149,3830	125.061	19.288.318,41
09/6/2015	159,8400	-1,83%	164,3210	170,2960	159,8400	119.008	19.466.415,35
08/6/2015	162,8270	-0,91%	165,8150	170,2960	159,8400	59.995	9.897.302,10
05/6/2015	164,3210	-10,57%	173,2840	176,2720	164,3210	99.481	16.808.147,14
04/6/2015	183,7410	-1,60%	174,7780	183,7410	174,7780	68.070	12.180.821,56
03/6/2015	186,7280	11,61%	176,2720	186,7280	174,7780	126.839	22.944.229,19
02/6/2015	167,3090	-3,45%	174,7780	174,7780	165,8150	99.573	17.003.706,93
29/5/2015	173,2840	-1,70%	176,2720	177,7650	162,8270	186.923	32.047.557,00
28/5/2015	176,2720	-5,60%	182,2470	189,7160	176,2720	121.628	22.114.421,30
27/5/2015	186,7280	8,70%	176,2720	188,2220	170,2960	133.878	23.846.789,48
26/5/2015	171,7900	-1,71%	174,7780	180,7530	171,7900	65.407	11.509.195,24
25/5/2015	174,7780	-4,10%	176,2720	182,2470	174,7780	30.463	5.408.566,99
22/5/2015	182,2470	-2,40%	189,7160	194,1980	182,2470	127.414	23.904.470,01
21/5/2015	186,7280	1,63%	182,2470	189,7160	180,7530	71.193	,00
20/5/2015	183,7410	-0,81%	180,7530	189,7160	179,2590	86.782	,00
19/5/2015	185,2350	0,00%	188,2220	191,2100	183,7410	101.192	,00
18/5/2015	185,2350	4,20%	173,2840	186,7280	167,3090	85.757	,00
15/5/2015	177,7650	-2,46%	183,7410	186,7280	174,7780	70.614	,00
14/5/2015	182,2470	0,83%	177,7650	186,7280	174,7780	61.405	,00
13/5/2015	180,7530	0,00%	183,7410	189,7160	180,7530	77.190	,00
12/5/2015	180,7530	1,68%	176,2720	183,7410	174,7780	85.546	,00
11/5/2015	177,7650	-3,25%	171,7900	180,7530	168,8020	90.146	,00
08/5/2015	183,7410	-2,38%	188,2220	189,7160	182,2470	76.461	,00
07/5/2015	188,2220	6,78%	189,7160	197,1850	186,7280	126.870	,00
06/5/2015	176,2720	7,27%	164,3210	183,7410	159,8400	110.519	,00
05/5/2015	164,3210	-10,57%	173,2840	177,7650	162,8270	114.205	,00
04/5/2015	183,7410	-1,60%	185,2350	188,2220	176,2720	97.153	,00
30/4/2015	186,7280	4,17%	176,2720	189,7160	171,7900	128.411	,00
29/4/2015	179,2590	-1,64%	180,7530	191,2100	179,2590	79.649	,00
28/4/2015	182,2470	1,67%	183,7410	188,2220	177,7650	96.410	,00
27/4/2015	179,2590	8,11%	162,8270	182,2470	161,3330	125.205	,00
24/4/2015	165,8150	6,73%	161,3330	171,7900	152,3700	141.519	,00
23/4/2015	155,3580	1,96%	155,3580	155,3580	145,7980	70.274	,00
22/4/2015	152,3700	10,03%	140,1210	152,3700	137,1330	109.630	,00
21/4/2015	138,4780	-7,30%	149,3830	149,3830	135,3410	205.162	,00
20/4/2015	149,3830	4,28%	149,3830	152,3700	147,5900	79.259	,00
17/4/2015	143,2580	-9,53%	158,3460	164,3210	143,2580	140.940	,00
16/4/2015	158,3460	-1,85%	153,8640	167,3090	150,8770	81.870	,00
15/4/2015	161,3330	0,00%	159,8400	161,3330	144,0050	77.064	,00
14/4/2015	161,3330	-5,26%	171,7900	171,7900	159,8400	60.208	,00
09/4/2015	170,2960	1,79%	170,2960	173,2840	164,3210	36.449	,00
08/4/2015	167,3090	0,90%	165,8150	167,3090	162,8270	23.917	,00
07/4/2015	165,8150	1,84%	167,3090	170,2960	162,8270	36.372	,00
02/4/2015	162,8270	0,00%	164,3210	164,3210	155,3580	54.418	,00
01/4/2015	162,8270	-0,91%	165,8150	167,3090	159,8400	89.106	,00
31/3/2015	164,3210	0,00%	168,8020	176,2720	164,3210	119.400	,00
30/3/2015	164,3210	-0,90%	158,3460	170,2960	153,8640	88.621	,00
27/3/2015	165,8150	-0,89%	168,8020	170,2960	155,3580	109.750	,00
26/3/2015	167,3090	-11,11%	177,7650	179,2590	165,8150	69.337	,00
24/3/2015	188,2220	0,00%	189,7160	192,7040	182,2470	65.653	,00
23/3/2015	188,2220	5,88%	174,7780	191,2100	168,8020	91.428	,00
20/3/2015	177,7650	16,67%	162,8270	179,2590	159,8400	225.812	,00
19/3/2015	152,3700	-1,92%	156,8520	161,3330	148,4860	131.301	,00
18/3/2015	155,3580	-10,34%	164,3210	167,3090	149,3830	119.317	,00
17/3/2015	173,2840	0,00%	177,7650	180,7530	171,7900	48.622	,00
16/3/2015	173,2840	9,43%	155,3580	176,2720	148,0380	79.003	,00
13/3/2015	158,3460	-6,19%	168,8020	170,2960	158,3460	95.396	,00
12/3/2015	168,8020	1,80%	170,2960	173,2840	165,8150	77.811	,00
11/3/2015	165,8150	-7,50%	180,7530	182,2470	165,8150	50.142	,00
10/3/2015	179,2590	0,84%	194,1980	195,6910	177,7650	69.874	,00
09/3/2015	177,7650	-6,30%	179,2590	180,7530	168,8020	76.200	,00
06/3/2015	189,7160	-5,22%	197,1850	203,1600	188,2220	62.119	,00
05/3/2015	200,1730	7,20%	185,2350	201,6670	183,7410	51.374	,00
04/3/2015	186,7280	-3,85%	194,1980	197,1850	176,2720	67.267	,00
03/3/2015	194,1980	9,24%	188,2220	195,6910	186,7280	81.594	,00
02/3/2015	177,7650	-11,19%	192,7040	194,1980	177,7650	92.827	,00
27/2/2015	200,1730	-8,22%	212,1230	215,1110	200,1730	71.166	,00
26/2/2015	218,0990	-2,01%	215,1110	225,5680	209,1360	102.269	,00
25/2/2015	222,5800	-11,31%	250,9630	252,4570	219,5930	119.388	,00
24/2/2015	250,9630	16,67%	246,4810	256,9380	233,0370	187.639	,00
20/2/2015	215,1110	6,67%	207,6420	218,0990	200,1730	255.190	,00
19/2/2015	201,6670	7,14%	192,7040	215,1110	180,7530	285.146	,00
18/2/2015	188,2220	6,78%	198,6790	198,6790	182,2470	162.658	,00
17/2/2015	176,2720	-1,67%	164,3210	188,2220	159,8400	164.915	,00
16/2/2015	179,2590	-12,41%	194,1980	195,6910	179,2590	90.586	,00
13/2/2015	204,6540	16,10%	201,6670	212,1230	194,1980	183.482	,00
12/2/2015	176,2720	18,00%	164,3210	176,2720	158,3460	139.072	,00
11/2/2015	149,3830	-9,09%	152,3700	152,3700	143,5570	116.114	,00
10/2/2015	164,3210	20,75%	143,4070	167,3090	137,8800	190.647	,00
09/2/2015	136,0880	-9,80%	143,4070	143,5570	133,1000	123.591	,00
06/2/2015	150,8770	-11,40%	174,7780	176,2720	148,6360	205.455	,00
05/2/2015	170,2960	-12,31%	143,4070	183,7410	143,4070	189.869	,00
04/2/2015	194,1980	6,56%	179,2590	200,1730	164,3210	244.597	,00
03/2/2015	182,2470	20,79%	159,8400	191,2100	159,8400	185.715	,00
02/2/2015	150,8770	9,19%	155,3580	158,3460	146,5440	108.639	,00
30/1/2015	138,1790	-1,60%	149,3830	152,3700	134,4440	128.782	,00
29/1/2015	140,4200	12,57%	132,6520	142,6600	123,9880	159.172	,00
28/1/2015	124,7350	-25,45%	162,8270	164,3210	118,0120	324.477	,00
27/1/2015	167,3090	-11,81%	186,7280	191,2100	155,3580	257.484	,00
26/1/2015	189,7160	-13,01%	210,6300	216,6050	188,2220	135.179	,00
23/1/2015	218,0990	8,15%	209,1360	231,5430	206,1480	435.443	,00
22/1/2015	201,6670	2,27%	201,6670	204,6540	194,1980	71.198	,00
21/1/2015	197,1850	0,00%	198,6790	200,1730	192,7040	33.288	,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.%