Συνεχης ενημερωση

    ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

    15,2000

    -0,0500 (-0,33%)

    • Άνοιγμα 15,2500
    • Υψηλό 15,3000
    • Χαμηλό 15,0000
    • Όγκος 4.916
    • Τζίρος 74.881 €
    • Πράξεις 46
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    05/9/2025 15,2000 -0,33% 15,2500 15,3000 15,0000 4.916 74.881,95
    04/9/2025 15,2500 0,00% 15,2500 15,3000 14,9500 5.585 83.979,20
    03/9/2025 15,2500 0,33% 15,0000 15,3000 14,9000 3.059 46.469,25
    02/9/2025 15,2000 0,00% 15,3000 15,4000 14,8000 8.580 129.147,45
    01/9/2025 15,2000 -0,65% 15,3000 15,4000 15,1500 1.623 24.788,70
    29/8/2025 15,3000 0,33% 15,5000 15,5000 15,1500 6.321 96.780,40
    28/8/2025 15,2500 0,00% 15,4000 15,4000 15,1500 6.139 93.722,20
    27/8/2025 15,2500 -0,65% 15,3500 15,5000 15,2500 7.568 115.799,85
    26/8/2025 15,3500 -0,32% 15,6000 15,7000 15,3500 9.609 149.238,70
    25/8/2025 15,4000 -1,60% 15,5000 15,8000 15,3000 8.937 138.331,45
    22/8/2025 15,6500 1,29% 15,6000 15,6500 15,5000 9.094 141.776,00
    21/8/2025 15,4500 0,98% 15,4000 15,6500 15,2500 6.005 92.723,90
    20/8/2025 15,3000 0,33% 15,2000 15,3500 15,2000 4.757 72.702,95
    19/8/2025 15,2500 -0,65% 15,3000 15,3500 15,2000 2.198 33.591,20
    18/8/2025 15,3500 -0,65% 15,3000 15,3500 15,3000 976 14.967,30
    14/8/2025 15,4500 -0,32% 15,5000 15,5000 15,3500 5.559 85.745,55
    13/8/2025 15,5000 0,98% 15,3500 15,6000 15,2000 14.908 230.533,85
    12/8/2025 15,3500 -0,32% 15,4000 15,4000 15,1500 2.095 32.141,40
    11/8/2025 15,4000 0,33% 15,3500 15,4500 15,0000 16.900 258.551,00
    08/8/2025 15,3500 -0,32% 15,4000 15,6000 15,3500 5.104 78.563,00
    07/8/2025 15,4000 1,32% 15,2000 15,6000 15,2000 15.974 245.207,25
    06/8/2025 15,2000 0,33% 15,1500 15,2500 15,1500 16.606 252.152,65
    05/8/2025 15,1500 2,02% 15,0500 15,1500 15,0000 10.754 161.537,20
    04/8/2025 14,8500 -0,34% 14,9000 15,0500 14,7500 1.796 26.707,00
    01/8/2025 14,9000 -1,32% 15,0000 15,1000 14,9000 7.679 115.025,30
    31/7/2025 15,1000 0,00% 15,1500 15,2000 15,0000 8.544 129.488,25
    30/7/2025 15,1000 0,33% 15,0000 15,2000 15,0000 8.391 126.578,80
    29/7/2025 15,0500 0,33% 15,2000 15,2000 14,9000 1.804 27.161,45
    28/7/2025 15,0000 -0,99% 15,2500 15,2500 14,8000 7.142 107.341,55
    25/7/2025 15,1500 3,41% 14,8000 15,2000 14,6500 15.818 237.157,95
    24/7/2025 14,6500 0,00% 14,8000 14,9000 14,5000 2.430 35.729,15
    23/7/2025 14,6500 0,00% 14,7000 14,8000 14,6500 5.272 77.538,80
    22/7/2025 14,6500 -0,34% 14,6000 14,7000 14,5500 5.282 77.272,50
    21/7/2025 14,7000 0,34% 14,6500 14,7500 14,5000 2.923 42.859,65
    18/7/2025 14,6500 -1,01% 14,9000 14,9000 14,5500 4.555 66.882,15
    17/7/2025 14,8000 0,68% 14,7000 14,9000 14,7000 2.077 30.764,15
    16/7/2025 14,7000 -2,00% 14,7500 14,9500 14,6500 8.094 119.559,95
    15/7/2025 15,0000 0,67% 14,9000 15,1000 14,9000 7.910 118.480,40
    14/7/2025 14,9000 0,68% 14,9500 14,9500 14,6500 7.057 104.381,20
    11/7/2025 14,8000 -1,66% 15,3000 15,3000 14,8000 17.485 262.802,05
    10/7/2025 15,0500 1,69% 14,8000 15,3500 14,8000 42.569 644.748,10
    09/7/2025 14,8000 3,86% 14,2000 14,8500 14,2000 40.266 587.941,50
    08/7/2025 14,2500 0,35% 14,2500 14,2500 14,1000 6.186 87.629,00
    07/7/2025 14,2000 -0,35% 14,2000 14,3000 14,1000 3.611 51.343,40
    04/7/2025 14,2500 0,00% 14,1000 14,2500 14,1000 1.862 26.505,90
    03/7/2025 14,2500 0,35% 14,1500 14,2500 14,0500 8.599 121.661,75
    02/7/2025 14,2000 1,07% 13,9000 14,2000 13,9000 8.274 117.197,65
    01/7/2025 14,0500 -0,35% 14,0500 14,0500 13,9000 2.119 29.637,70
    30/6/2025 14,1000 0,36% 13,8500 14,1000 13,8500 17.217 240.125,50
    27/6/2025 14,0500 0,00% 13,9000 14,0500 13,8500 9.373 130.435,90
    26/6/2025 14,0500 0,00% 13,8500 14,1000 13,8500 7.688 107.677,30
    25/6/2025 14,0500 1,08% 13,8500 14,1000 13,8500 15.136 211.613,45
    24/6/2025 13,9000 0,00% 13,8000 14,0000 13,7000 12.341 171.150,00
    23/6/2025 13,9000 0,36% 13,8500 13,9000 13,7000 4.075 56.260,00
    20/6/2025 13,8500 -1,07% 13,9500 14,0000 13,8500 2.448 34.198,50
    19/6/2025 14,0000 0,00% 13,9500 14,0000 13,7500 5.603 77.828,60
    18/6/2025 14,0000 0,00% 13,8500 14,0000 13,8000 8.060 111.725,15
    17/6/2025 14,0000 -0,71% 14,0000 14,0500 13,8000 8.318 115.847,35
    16/6/2025 14,1000 0,71% 14,0000 14,1000 13,8500 8.929 125.075,25
    13/6/2025 14,0000 -0,36% 13,8500 14,0500 13,7500 7.503 104.502,00
    12/6/2025 14,0500 0,36% 13,9500 14,1000 13,9000 4.559 63.748,20
    11/6/2025 14,0000 -0,36% 14,0000 14,1000 13,9500 3.038 42.631,65
    10/6/2025 14,0500 0,36% 14,0000 14,0500 13,9500 1.740 24.381,80
    06/6/2025 14,0000 0,36% 13,8500 14,1000 13,8500 2.847 39.823,30
    05/6/2025 13,9500 0,36% 13,8500 14,0500 13,8000 4.554 63.416,00
    04/6/2025 13,9000 0,00% 13,9000 14,1000 13,9000 5.489 77.000,70
    03/6/2025 13,9000 -0,36% 14,0000 14,0500 13,8000 4.440 61.802,75
    02/6/2025 13,9500 -0,36% 14,0500 14,0500 13,9000 3.295 46.124,05
    30/5/2025 14,0000 -0,71% 14,1000 14,1000 13,9000 4.244 59.271,20
    29/5/2025 14,1000 0,00% 14,1000 14,2500 14,0500 7.487 105.627,80
    28/5/2025 14,1000 1,44% 13,9000 14,1500 13,9000 24.893 349.709,65
    27/5/2025 13,9000 0,00% 13,9000 13,9500 13,8000 4.061 56.303,45
    26/5/2025 13,9000 0,36% 13,8000 13,9000 13,7500 10.807 149.446,50
    23/5/2025 13,8500 -1,77% 14,0500 14,0500 13,7000 11.719 162.739,20
    22/5/2025 14,1000 1,44% 13,8000 14,1500 13,7000 6.218 86.907,30
    21/5/2025 13,9000 0,72% 13,7500 13,9500 13,7500 9.549 132.095,15
    20/5/2025 13,8000 0,36% 13,8500 13,8500 13,8000 3.813 52.679,40
    19/5/2025 13,7500 -0,36% 13,8500 13,8500 13,7000 3.644 50.189,85
    16/5/2025 13,8000 0,73% 13,7000 13,8500 13,6500 4.611 63.312,40
    15/5/2025 13,7000 -1,08% 13,6500 13,8500 13,6500 8.518 116.773,20
    14/5/2025 13,8500 1,09% 13,7000 13,9000 13,6000 10.917 149.607,35
    13/5/2025 13,7000 -0,36% 13,8500 13,8500 13,6500 4.126 56.696,95
    12/5/2025 13,7500 0,36% 13,7000 13,8000 13,6000 9.450 129.372,85
    09/5/2025 13,7000 0,37% 13,7000 13,7500 13,6000 5.947 81.420,70
    08/5/2025 13,6500 -1,09% 13,8000 13,8500 13,6000 10.093 138.235,50
    07/5/2025 13,8000 1,10% 13,8000 13,8000 13,6000 2.127 29.086,00
    06/5/2025 13,6500 -1,09% 13,8000 13,8500 13,6000 11.808 162.084,50
    05/5/2025 13,8000 0,00% 13,8000 13,9000 13,7000 9.151 126.103,05
    02/5/2025 13,8000 0,73% 13,7000 13,9000 13,6500 9.429 129.743,60
    30/4/2025 13,7000 -0,72% 13,7000 13,8500 13,6500 7.948 109.154,15
    29/4/2025 13,8000 0,36% 13,7500 13,9000 13,7000 5.379 73.937,10
    28/4/2025 13,7500 -0,72% 13,8500 13,9000 13,7500 4.223 58.280,05
    25/4/2025 13,8500 0,36% 13,9000 13,9000 13,7000 7.371 101.843,25
    24/4/2025 13,8000 -1,43% 14,0000 14,0000 13,7000 9.674 133.962,80
    23/4/2025 14,0000 -3,78% 13,9500 14,0500 13,9000 16.624 232.029,00
    22/4/2025 14,5500 1,75% 14,4000 14,8000 14,3000 19.676 288.179,45
    17/4/2025 14,3000 -0,69% 14,4000 14,4000 14,2500 2.812 40.388,00
    16/4/2025 14,4000 0,35% 14,3500 14,5000 14,3000 2.488 35.768,40
    15/4/2025 14,3500 0,00% 14,3500 14,5000 14,2500 6.333 91.170,10
    14/4/2025 14,3500 1,06% 14,4500 14,4500 14,1000 3.604 51.622,40
    11/4/2025 14,2000 0,00% 14,2000 14,2500 14,0000 3.730 52.587,30
    10/4/2025 14,2000 3,65% 14,0000 14,4500 14,0000 17.125 243.269,80
    09/4/2025 13,7000 -2,14% 14,0000 14,0000 13,5000 15.606 213.488,90
    08/4/2025 14,0000 3,32% 13,8500 14,0500 13,5000 15.249 211.781,70
    07/4/2025 13,5500 -5,24% 13,9000 14,0000 13,1500 44.674 602.659,50
    04/4/2025 14,3000 -1,38% 14,4000 14,4000 14,0000 29.713 422.830,60
    03/4/2025 14,5000 -1,02% 14,6000 14,6500 14,5000 6.019 87.489,00
    02/4/2025 14,6500 0,00% 14,5500 14,6500 14,4500 8.848 128.616,05
    01/4/2025 14,6500 0,34% 14,6500 14,6500 14,5000 9.230 134.501,90
    31/3/2025 14,6000 -1,02% 14,5500 14,7000 14,5000 7.784 113.410,80
    28/3/2025 14,7500 0,34% 14,7000 14,8500 14,6000 9.550 141.001,20
    27/3/2025 14,7000 -1,01% 14,8500 14,8500 14,6000 4.089 60.395,75
    26/3/2025 14,8500 1,71% 14,4500 14,9000 14,4500 13.567 199.892,65
    24/3/2025 14,6000 0,34% 14,5000 14,8500 14,4500 6.066 89.122,85
    21/3/2025 14,5500 0,00% 14,5500 14,6000 14,5000 3.852 55.945,15
    20/3/2025 14,5500 0,00% 14,6000 14,6000 14,4000 4.515 65.498,05
    19/3/2025 14,5500 -0,68% 14,6000 14,6500 14,5000 2.555 37.186,35
    18/3/2025 14,6500 1,38% 14,5500 14,7000 14,5000 8.301 120.965,40
    17/3/2025 14,4500 -1,70% 14,5500 14,7000 14,2000 19.886 287.162,00
    14/3/2025 14,7000 0,00% 14,5500 14,7000 14,5500 10.688 156.055,50
    13/3/2025 14,7000 0,34% 14,6500 14,7000 14,5000 2.181 31.838,40
    12/3/2025 14,6500 0,00% 14,6500 14,7500 14,4000 12.586 183.144,95
    11/3/2025 14,6500 0,34% 14,5000 14,7000 14,5000 264 3.849,40
    10/3/2025 14,6000 -1,35% 14,8000 14,9500 14,1000 7.119 103.192,75
    07/3/2025 14,8000 0,00% 14,6500 14,8000 14,6500 2.365 34.831,05
    06/3/2025 14,8000 -0,34% 14,8000 14,8000 14,6500 2.678 39.588,55
    05/3/2025 14,8500 0,68% 14,8000 14,9500 14,6000 8.209 121.831,85
    04/3/2025 14,7500 0,68% 14,6500 14,9000 14,6500 5.254 77.609,20
    28/2/2025 14,6500 0,00% 14,7500 15,0000 14,6000 4.515 66.743,50
    27/2/2025 14,6500 0,00% 14,6500 14,6500 14,4500 2.208 32.131,75
    26/2/2025 14,6500 0,00% 14,7000 14,7000 14,4000 7.021 102.004,70
    25/2/2025 14,6500 0,00% 14,6000 14,7500 14,5000 7.370 107.845,95
    24/2/2025 14,6500 -1,01% 14,8500 14,8500 14,6000 3.897 57.285,00
    21/2/2025 14,8000 -1,33% 14,9000 14,9000 14,7000 11.582 170.975,50
    20/2/2025 15,0000 1,01% 14,7500 15,0500 14,7500 21.376 318.078,60
    19/2/2025 14,8500 0,68% 14,6500 14,9000 14,6500 7.877 116.697,45
    18/2/2025 14,7500 1,37% 14,6500 14,7500 14,5500 5.903 86.686,45
    17/2/2025 14,5500 -0,34% 14,6000 14,7000 14,4500 4.245 61.814,15
    14/2/2025 14,6000 0,00% 14,5000 14,6000 14,4500 6.964 101.010,45
    13/2/2025 14,6000 0,69% 14,3500 14,6500 14,3000 7.503 108.840,70
    12/2/2025 14,5000 0,00% 14,3500 14,5000 14,3500 1.800 26.047,50
    11/2/2025 14,5000 -0,34% 14,5500 14,5500 14,3000 3.431 49.689,75
    10/2/2025 14,5500 0,34% 14,5000 14,6000 14,4000 1.467 21.317,80
    07/2/2025 14,5000 -0,34% 14,5000 14,5000 14,3000 6.586 94.915,00
    06/2/2025 14,5500 0,69% 14,5000 14,6000 14,4000 3.343 48.457,15
    05/2/2025 14,4500 0,00% 14,5500 14,5500 14,4000 2.886 41.737,75
    04/2/2025 14,4500 0,35% 14,3000 14,6000 14,3000 4.485 65.177,10
    03/2/2025 14,4000 -0,35% 14,3000 14,5500 14,3000 9.947 143.470,60
    31/1/2025 14,4500 -0,34% 14,7000 14,7000 14,4500 1.382 20.125,55
    30/1/2025 14,5000 0,35% 14,4000 14,7000 14,4000 4.067 59.355,15
    29/1/2025 14,4500 0,70% 14,4000 14,6000 14,4000 1.010 14.587,90
    28/1/2025 14,3500 -0,69% 14,4500 14,6500 14,3500 2.329 33.664,80
    27/1/2025 14,4500 -0,69% 14,5500 14,7000 14,4500 888 12.870,20
    24/1/2025 14,5500 1,39% 14,6000 14,7000 14,3000 3.716 54.061,95
    23/1/2025 14,3500 1,41% 14,1000 14,7500 14,1000 4.322 62.700,05
    22/1/2025 14,1500 -0,35% 14,2000 14,4000 14,1000 5.901 83.860,35
    21/1/2025 14,2000 0,71% 13,9500 14,2500 13,9000 10.100 141.667,00
    20/1/2025 14,1000 -2,08% 14,4000 14,6000 14,0500 34.664 492.774,90
    17/1/2025 14,4000 -2,04% 14,8000 14,8500 14,4000 14.843 215.749,00
    16/1/2025 14,7000 0,68% 14,6000 14,7500 14,6000 6.184 91.085,25
    15/1/2025 14,6000 -0,68% 14,5500 14,7500 14,5500 6.781 99.157,70
    14/1/2025 14,7000 0,34% 14,8000 14,8000 14,5500 6.321 92.932,20
    13/1/2025 14,6500 0,00% 14,4000 14,8500 14,4000 3.021 44.351,45
    10/1/2025 14,6500 0,00% 14,6500 14,7500 14,6000 3.115 45.738,75
    09/1/2025 14,6500 -0,34% 14,7000 14,7500 14,4000 5.894 85.934,40
    08/1/2025 14,7000 -1,01% 14,8500 14,8500 14,6000 951 13.994,85
    07/1/2025 14,8500 0,34% 14,7000 14,9000 14,5000 12.453 183.096,20
    03/1/2025 14,8000 1,02% 14,8000 14,8500 14,6500 6.078 89.846,85
    02/1/2025 14,6500 0,34% 14,8000 14,8000 14,6000 2.715 39.910,05
    31/12/2024 14,6000 -1,02% 14,7000 14,8000 14,6000 5.248 77.124,90
    30/12/2024 14,7500 0,00% 14,7500 14,9000 14,6000 6.671 98.444,40
    27/12/2024 14,7500 -0,34% 14,8000 14,8000 14,6000 6.562 96.445,75
    24/12/2024 14,8000 0,00% 14,5000 15,0000 14,5000 15.025 221.791,30
    23/12/2024 14,8000 2,07% 14,5000 15,0000 14,5000 15.025 221.791,30
    20/12/2024 14,5000 1,75% 14,3000 14,5500 14,3000 14.110 204.326,10
    19/12/2024 14,2500 0,71% 14,1500 14,3000 14,1000 2.109 29.934,80
    18/12/2024 14,1500 -0,70% 14,1000 14,3500 14,1000 5.438 77.535,65
    17/12/2024 14,2500 0,00% 14,0500 14,3000 14,0500 5.091 72.279,45
    16/12/2024 14,2500 1,06% 14,1000 14,3500 14,0500 6.311 89.803,25
    13/12/2024 14,1000 0,71% 14,0000 14,2000 14,0000 5.067 71.311,10
    12/12/2024 14,0000 -1,06% 14,2500 14,2500 13,9000 5.421 76.138,05
    11/12/2024 14,1500 -0,70% 14,1500 14,2000 13,9000 3.603 50.688,10
    10/12/2024 14,2500 0,35% 14,2000 14,3500 14,0000 7.768 109.973,75
    09/12/2024 14,2000 4,41% 13,6000 14,4000 13,6000 27.599 388.350,80
    06/12/2024 13,6000 2,26% 13,4000 13,8500 13,3000 19.191 261.866,10
    05/12/2024 13,3000 0,00% 13,2000 13,5500 13,2000 19.088 254.000,10
    04/12/2024 13,3000 1,92% 13,2000 13,3000 13,0500 11.788 155.048,95
    03/12/2024 13,0500 -1,14% 13,2000 13,2500 13,0000 26.844 350.816,90
    02/12/2024 13,2000 0,76% 13,1500 13,3000 13,0500 13.323 174.798,95
    29/11/2024 13,1000 -0,76% 13,2000 13,2500 13,1000 2.439 32.095,10
    28/11/2024 13,2000 0,00% 13,2000 13,2500 13,1000 5.609 73.794,15
    27/11/2024 13,2000 -0,38% 13,2500 13,2500 13,1000 4.549 59.820,10
    26/11/2024 13,2500 1,15% 13,2500 13,4500 13,1500 8.314 110.037,80
    25/11/2024 13,1000 0,00% 13,4000 13,4000 13,0500 8.625 113.317,45
    22/11/2024 13,1000 -1,87% 13,3000 13,4500 13,1000 13.216 173.578,00
    21/11/2024 13,3500 1,52% 13,3500 13,5500 13,2000 12.014 160.401,35
    20/11/2024 13,1500 0,38% 13,2000 13,3500 13,1500 5.316 70.261,60
    19/11/2024 13,1000 -1,50% 13,3000 13,3500 13,1000 6.769 89.005,85
    18/11/2024 13,3000 0,38% 13,3000 13,3000 13,1500 14.688 193.837,75
    15/11/2024 13,2500 -0,75% 13,3500 13,4500 13,2500 997 13.250,75
    14/11/2024 13,3500 1,14% 13,2000 13,4000 13,1500 5.073 67.362,90
    13/11/2024 13,2000 -0,38% 13,2000 13,4000 13,2000 9.039 119.799,85
    12/11/2024 13,2500 0,38% 13,2000 13,3500 13,1500 11.019 145.824,55
    11/11/2024 13,2000 0,76% 13,2500 13,2500 13,1500 6.712 88.667,50
    08/11/2024 13,1000 0,00% 13,1000 13,2500 13,1000 5.299 69.607,55
    07/11/2024 13,1000 0,00% 13,1500 13,3000 13,1000 2.729 35.959,30
    06/11/2024 13,1000 0,00% 13,3500 13,4000 13,0500 15.851 207.799,80
    05/11/2024 13,1000 0,00% 13,1000 13,2500 13,0500 5.220 68.413,70
    04/11/2024 13,1000 -0,76% 13,4500 13,4500 13,0500 8.173 107.465,50
    01/11/2024 13,2000 0,00% 13,4000 13,4000 13,1000 6.025 79.311,10
    31/10/2024 13,2000 0,00% 13,2000 13,3500 13,0500 13.962 183.832,45
    30/10/2024 13,2000 -1,12% 13,4500 13,5500 13,1500 10.272 136.158,90
    29/10/2024 13,3500 1,14% 13,4500 13,4500 13,2000 1.236 16.411,30
    25/10/2024 13,2000 0,00% 13,2500 13,4000 13,2000 8.901 117.793,00
    24/10/2024 13,2000 0,00% 13,1500 13,4500 13,1500 6.027 80.070,90
    23/10/2024 13,2000 -1,12% 13,4000 13,4000 13,2000 3.102 41.194,80
    22/10/2024 13,3500 -1,11% 13,4000 13,6500 13,3500 10.369 139.930,85
    21/10/2024 13,5000 1,89% 13,2500 13,5500 13,2500 5.636 75.363,10
    18/10/2024 13,2500 0,00% 13,3500 13,4000 13,2500 1.725 22.998,75
    17/10/2024 13,2500 0,38% 13,3000 13,3000 13,2500 702 9.307,60
    16/10/2024 13,2000 0,00% 13,1500 13,3500 13,1500 2.754 36.462,00
    15/10/2024 13,2000 0,38% 13,1000 13,2000 13,1000 6.463 84.978,65
    14/10/2024 13,1500 0,38% 13,1000 13,2500 13,0500 7.762 101.946,10
    11/10/2024 13,1000 -0,76% 13,3500 13,3500 13,1000 13.377 176.023,70
    10/10/2024 13,2000 0,38% 13,3500 13,3500 13,1500 3.050 40.318,20
    09/10/2024 13,1500 -0,38% 13,3500 13,3500 13,1500 2.403 31.695,60
    08/10/2024 13,2000 0,76% 13,2000 13,2500 13,1000 9.848 129.410,95
    07/10/2024 13,1000 -0,76% 13,4000 13,4500 13,1000 12.671 167.146,00
    04/10/2024 13,2000 -0,75% 13,3000 13,4500 13,2000 12.153 161.220,00
    03/10/2024 13,3000 0,00% 13,2500 13,4000 13,2500 8.932 118.753,30
    02/10/2024 13,3000 -1,12% 13,5000 13,5000 13,3000 13.170 176.063,40
    01/10/2024 13,4500 0,00% 13,4500 13,5500 13,4000 7.413 99.809,80
    30/9/2024 13,4500 -0,37% 13,5000 13,8000 13,4000 8.185 110.300,25
    27/9/2024 13,5000 0,00% 13,5000 13,6000 13,4500 2.639 35.634,00
    26/9/2024 13,5000 -1,10% 13,7000 13,7000 13,5000 5.635 76.695,95
    25/9/2024 13,6500 3,02% 13,4500 13,6500 13,3000 9.653 130.264,70
    24/9/2024 13,2500 0,38% 13,2000 13,3500 13,1500 33.258 439.722,75
    23/9/2024 13,2000 -1,86% 13,4000 13,5000 13,2000 26.883 356.984,95
    20/9/2024 13,4500 -0,37% 13,5000 13,5500 13,4000 11.428 153.936,35
    19/9/2024 13,5000 0,00% 13,4500 13,6000 13,4500 7.487 100.982,30
    18/9/2024 13,5000 0,00% 13,5000 13,6500 13,4500 4.101 55.440,70
    17/9/2024 13,5000 0,00% 13,7000 13,7000 13,5000 11.675 157.835,75
    16/9/2024 13,5000 -0,37% 13,5500 13,7000 13,5000 4.403 59.571,90
    13/9/2024 13,5500 -0,73% 13,6000 13,8000 13,5500 7.517 102.529,70
    12/9/2024 13,6500 0,00% 13,7000 13,7500 13,5500 1.895 25.901,05
    11/9/2024 13,6500 0,37% 13,5000 13,7000 13,5000 1.736 23.683,95
    10/9/2024 13,6000 0,00% 13,6000 13,7000 13,5500 3.173 43.205,35
    09/9/2024 13,6000 -1,09% 13,7500 13,7500 13,5500 3.934 53.525,45
    06/9/2024 13,7500 0,73% 13,6500 13,7500 13,6000 3.441 47.127,95
    05/9/2024 13,6500 0,37% 13,6500 13,7000 13,6000 1.724 23.510,15
    04/9/2024 13,6000 0,00% 13,5000 13,6500 13,5000 7.496 101.800,20
    03/9/2024 13,6000 -0,73% 13,7500 13,7500 13,5500 3.420 46.533,00
    02/9/2024 13,7000 1,48% 13,7000 13,7000 13,4500 4.991 67.546,15
    30/8/2024 13,5000 -1,10% 13,5500 13,8000 13,5000 11.076 149.969,00
    29/8/2024 13,6500 -1,09% 13,7000 13,8500 13,5500 9.022 123.404,55
    28/8/2024 13,8000 -0,36% 13,8000 13,8500 13,7500 3.747 51.680,75
    27/8/2024 13,8500 0,00% 13,8500 13,9000 13,8000 3.471 48.058,85
    26/8/2024 13,8500 0,00% 13,6500 13,9500 13,6500 7.050 97.639,25
    23/8/2024 13,8500 1,09% 13,8000 13,9000 13,7500 6.603 91.229,10
    22/8/2024 13,7000 0,37% 13,7000 13,8000 13,7000 1.979 27.170,55
    21/8/2024 13,6500 -0,36% 13,7000 13,7000 13,6000 864 11.806,40
    20/8/2024 13,7000 0,37% 13,6500 13,7500 13,6000 1.982 27.068,05
    19/8/2024 13,6500 -0,36% 13,7000 13,8500 13,6000 5.052 69.434,00
    16/8/2024 13,7000 1,11% 13,7000 13,7500 13,5500 3.401 46.380,60
    14/8/2024 13,5500 1,12% 13,7000 13,7000 13,4500 1.156 15.632,25
    13/8/2024 13,4000 -0,37% 13,5000 13,6500 13,4000 2.696 36.396,65
    12/8/2024 13,4500 -0,37% 13,5500 13,7000 13,4000 1.730 23.493,05
    09/8/2024 13,5000 -0,37% 13,7500 13,7500 13,5000 1.274 17.230,20
    08/8/2024 13,5500 -1,09% 13,2000 13,6000 13,2000 6.790 90.526,20
    07/8/2024 13,7000 2,24% 13,5000 13,7000 13,4500 3.020 40.953,15
    06/8/2024 13,4000 1,13% 13,2500 13,5000 13,2500 6.933 92.964,30
    05/8/2024 13,2500 -4,33% 13,6000 13,7000 13,2500 9.915 132.528,70
    02/8/2024 13,8500 0,73% 13,9000 13,9000 13,6000 5.607 77.160,35
    01/8/2024 13,7500 -1,08% 13,7500 13,8500 13,7500 1.961 27.028,35
    31/7/2024 13,9000 1,09% 13,7000 13,9000 13,7000 661 9.116,10
    30/7/2024 13,7500 0,36% 13,8000 13,8000 13,6500 991 13.593,10
    29/7/2024 13,7000 -1,08% 14,0000 14,0000 13,6500 2.956 40.585,30
    26/7/2024 13,8500 0,36% 13,8000 13,8500 13,8000 1.297 17.903,60
    25/7/2024 13,8000 0,00% 13,9500 13,9500 13,6500 4.727 64.859,55
    24/7/2024 13,8000 -0,72% 13,9000 14,0000 13,8000 5.378 74.495,70
    23/7/2024 13,9000 -0,36% 13,9500 14,0000 13,8500 2.215 30.819,40
    22/7/2024 13,9500 0,36% 13,8000 13,9500 13,6000 5.360 74.174,70
    19/7/2024 13,9000 0,72% 13,8000 14,0000 13,7000 4.227 58.474,95
    18/7/2024 13,8000 -0,36% 13,9000 13,9000 13,6500 966 13.298,50
    17/7/2024 13,8500 0,73% 13,7500 13,9000 13,7000 2.914 40.129,20
    16/7/2024 13,7500 0,36% 13,7000 14,0000 13,7000 7.036 97.549,65
    15/7/2024 13,7000 -0,72% 13,5500 13,8000 13,5500 2.790 38.116,85
    12/7/2024 13,8000 0,36% 13,5000 13,8500 13,5000 1.028 14.006,25
    11/7/2024 13,7500 1,85% 13,4500 13,8000 13,4500 4.213 57.491,70
    10/7/2024 13,5000 0,75% 13,4500 13,6000 13,4000 4.670 62.921,25
    09/7/2024 13,4000 0,00% 13,2500 13,5000 13,2500 1.709 22.948,95
    08/7/2024 13,4000 0,00% 13,2500 13,4000 13,2500 2.722 36.330,75
    05/7/2024 13,4000 0,37% 13,3500 13,4500 13,2500 2.205 29.389,80
    04/7/2024 13,3500 0,00% 13,2500 13,5000 13,2000 5.142 68.456,20
    03/7/2024 13,3500 0,00% 13,2500 13,5000 13,2500 2.022 27.116,90
    02/7/2024 13,3500 0,38% 13,3500 13,4000 13,2000 1.982 26.391,60
    01/7/2024 13,3000 0,38% 13,2500 13,4500 13,2500 4.917 65.669,95
    28/6/2024 13,2500 -1,49% 13,3000 13,5000 13,2500 12.241 162.999,30
    27/6/2024 13,4500 0,00% 13,8000 13,8000 13,4000 1.065 14.344,20
    26/6/2024 13,4500 0,00% 13,4000 13,5000 13,3000 7.788 104.525,50

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΓ 4,3300 11,60 % 0,4500 94.592
    ΑΤΕΚ 1,2300 8,85 % 0,1000 4.678
    ΧΑΙΔΕ 1,0300 8,42 % 0,0800 6.322
    ΕΛΒΕ 5,5000 4,76 % 0,2500 624
    ΜΑΘΙΟ 0,9000 2,86 % 0,0250 792
    ΕΛΠΕ 8,2800 1,60 % 0,1300 232.989
    OPTIMA 7,7700 1,57 % 0,1200 418.671
    ΝΤΟΠΛΕΡ 0,6500 1,56 % 0,0100 6.075
    CNLCAP 6,7500 1,50 % 0,1000 615
    ΔΕΗ 14,1500 1,43 % 0,2000 344.671
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,5620 -9,06 % -0,0560 615
    ΒΟΣΥΣ 2,3200 -7,94 % -0,2000 532
    ΚΕΚΡ 1,9350 -6,07 % -0,1250 32.082
    ΚΑΙΡΟΜΕΖ 0,4180 -4,57 % -0,0200 1.216.401
    ΔΟΜΙΚ 2,2300 -3,88 % -0,0900 23.971
    ΚΟΡΔΕ 0,4870 -3,75 % -0,0190 32.578
    ΤΖΚΑ 1,4650 -3,30 % -0,0500 1.222
    ΓΚΜΕΖΖ 0,4760 -3,25 % -0,0160 223.843
    ΜΟΤΟ 2,7000 -2,88 % -0,0800 24.773
    ΙΝΤΕΤ 1,4050 -2,77 % -0,0400 8.980
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 3,5180 1,03 % 0,0360 25.443.924
    ΕΥΡΩΒ 3,1840 -1,73 % -0,0560 25.115.296
    ΠΕΙΡ 6,8420 -0,12 % -0,0080 15.109.822
    ΜΠΕΛΑ 30,3000 -0,39 % -0,1200 14.741.880
    ΕΤΕ 12,2350 -0,61 % -0,0750 12.412.254
    ΟΠΑΠ 18,7700 -2,44 % -0,4700 9.479.248
    BOCHGR 7,3800 -1,86 % -0,1400 7.847.030
    MTLN 53,1500 -0,84 % -0,4500 5.299.900
    ΔΕΗ 14,1500 1,43 % 0,2000 4.854.458
    ΟΤΕ 16,2900 0,68 % 0,1100 3.655.435
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,1840 -1,73 % 7.812.070 25,12εκ.
    ΑΛΦΑ 3,5180 1,03 % 7.268.449 25,44εκ.
    ΠΕΙΡ 6,8420 -0,12 % 2.210.798 15,11εκ.
    ΙΝΛΟΤ 1,2000 0,00 % 1.607.651 1,93εκ.
    ΚΑΙΡΟΜΕΖ 0,4180 -4,57 % 1.216.401 516,7χιλ.
    ΦΒΜΕΖΖ 0,0630 -1,25 % 1.196.312 75.965
    BOCHGR 7,3800 -1,86 % 1.057.993 7,85εκ.
    ΕΤΕ 12,2350 -0,61 % 1.013.858 12,41εκ.
    CREDIA 1,4500 -2,03 % 538.418 785χιλ.
    ΟΠΑΠ 18,7700 -2,44 % 500.723 9,48εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    EIS 1,2900 0,16 % 132.957 0,87 %
    ΚΑΙΡΟΜΕΖ 0,4180 -4,57 % 1.216.401 0,39 %
    ΕΧΑΕ 6,9900 -0,43 % 237.477 0,39 %
    AEM 6,0000 0,33 % 219.108 0,38 %
    ΜΠΕΛΑ 30,3000 -0,39 % 485.116 0,36 %
    ΠΡΔ 0,5700 0,00 % 81.747 0,34 %
    ΑΛΦΑ 3,5180 1,03 % 7.268.449 0,31 %
    ΜΙΓ 4,3300 11,60 % 94.592 0,30 %
    ΙΝΛΟΤ 1,2000 0,00 % 1.607.651 0,27 %
    ΓΚΜΕΖΖ 0,4760 -3,25 % 223.843 0,26 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΓ 4,3300 11,60 % 94.592 12,63 %
    ΛΑΝΑΚ 1,4200 -0,70 % 540 11,19 %
    ΑΤΕΚ 1,2300 8,85 % 4.678 10,62 %
    ΠΡΔ 0,5700 0,00 % 81.747 10,53 %
    ΞΥΛΠ 0,4480 -0,44 % 980 9,78 %
    ΜΙΝ 0,5620 -9,06 % 615 7,77 %
    ΚΕΚΡ 1,9350 -6,07 % 32.082 7,52 %
    ΚΑΙΡΟΜΕΖ 0,4180 -4,57 % 1.216.401 5,94 %
    ΚΟΡΔΕ 0,4870 -3,75 % 32.578 5,53 %
    ΝΤΟΠΛΕΡ 0,6500 1,56 % 6.075 5,47 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%