Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,0500 €

0,0500 (0,33%)

Άνοιγμα 15,1000
Υψηλό 15,1000
Χαμηλό 14,9000

Όγκος 1.913
Τζίρος 28.609 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/9/2025	15,0500	0,33%	15,1000	15,1000	14,9000	1.913	28.609,95
25/9/2025	15,0000	0,33%	15,0000	15,1000	14,9500	2.276	34.121,40
24/9/2025	14,9500	-1,32%	15,0500	15,1000	14,9500	4.220	63.188,70
23/9/2025	15,1500	0,66%	15,1500	15,1500	15,0500	370	5.602,15
22/9/2025	15,0500	0,33%	15,0000	15,1500	15,0000	1.557	23.406,25
19/9/2025	15,0000	-0,99%	15,0000	15,2000	15,0000	3.668	55.397,35
18/9/2025	15,1500	0,66%	15,1500	15,2000	15,0000	3.960	59.828,95
17/9/2025	15,0500	-0,99%	15,2000	15,2000	15,0500	2.378	35.931,70
16/9/2025	15,2000	1,67%	14,9500	15,2000	14,9500	5.120	76.937,10
15/9/2025	14,9500	-2,61%	15,2000	15,3000	14,9500	9.026	135.835,90
12/9/2025	15,3500	0,99%	15,2000	15,4000	15,1000	5.109	77.590,45
11/9/2025	15,2000	0,00%	15,0000	15,6000	15,0000	5.710	87.722,55
10/9/2025	15,2000	1,33%	15,1500	15,2000	15,0000	4.790	72.447,90
09/9/2025	15,0000	-1,32%	15,0000	15,1500	15,0000	1.371	20.668,80
08/9/2025	15,2000	0,00%	15,2000	15,2500	14,9000	5.853	88.567,95
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	0,00%	13,7500	13,9000	13,7000	2.914	40.129,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	1,1100	6,73 %	0,0700	1
ΙΛΥΔΑ	3,6800	3,37 %	0,1200	17.965
AKTR	8,4400	3,05 %	0,2500	316.635
ΙΝΤΚΑ	3,5300	2,92 %	0,1000	483.664
ΔΡΟΜΕ	0,3800	2,43 %	0,0090	15.961
ΒΙΟ	7,4400	2,34 %	0,1700	258.648
ΛΑΒΙ	0,8370	2,20 %	0,0180	151.806
ΟΡΙΛΙΝΑ	0,8220	1,99 %	0,0160	26.981
ΠΕΙΡ	7,2800	1,96 %	0,1400	2.832.611
ΕΚΤΕΡ	2,2150	1,84 %	0,0400	78.733

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9300	-7,66 %	-0,1600	193.923
ΦΑΙΣ	3,4400	-5,36 %	-0,1950	253.012
ΠΡΔ	0,4700	-5,24 %	-0,0260	90.851
ΑΣΚΟ	3,8200	-4,74 %	-0,1900	35.035
ΛΟΥΛΗ	3,7300	-4,11 %	-0,1600	22.600
ΓΚΜΕΖΖ	0,5120	-3,94 %	-0,0210	177.697
ΠΑΙΡ	1,0850	-3,56 %	-0,0400	2.000
ΒΙΟΚΑ	1,9300	-3,50 %	-0,0700	48.659
ΙΚΤΙΝ	0,4255	-3,30 %	-0,0145	207.124
ΜΠΕΛΑ	29,1000	-2,81 %	-0,8400	595.569

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5620	0,34 %	0,0120	33.180.610
ΕΤΕ	12,0700	-0,66 %	-0,0800	26.900.247
ΕΥΡΩΒ	3,2800	-0,30 %	-0,0100	26.113.775
MTLN	47,1200	-2,20 %	-1,0600	25.650.075
ΠΕΙΡ	7,2800	1,96 %	0,1400	20.418.890
ΜΠΕΛΑ	29,1000	-2,81 %	-0,8400	17.381.178
BOCHGR	7,9600	1,27 %	0,1000	8.555.703
ΟΠΑΠ	19,8700	-0,95 %	-0,1900	8.275.546
ΔΕΗ	14,0800	0,21 %	0,0300	5.649.882
ΟΤΕ	16,2000	-1,16 %	-0,1900	5.537.142

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5620	0,34 %	9.327.668	33,18εκ.
ΕΥΡΩΒ	3,2800	-0,30 %	7.962.839	26,11εκ.
ΠΕΙΡ	7,2800	1,96 %	2.832.611	20,42εκ.
ΕΤΕ	12,0700	-0,66 %	2.219.991	26,90εκ.
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	998,5χιλ.
ΦΒΜΕΖΖ	0,0691	-2,54 %	1.833.954	127,6χιλ.
ΙΝΛΟΤ	1,2760	-0,31 %	1.727.168	2,19εκ.
BOCHGR	7,9600	1,27 %	1.074.578	8,56εκ.
ΜΠΕΛΑ	29,1000	-2,81 %	595.569	17,38εκ.
ΑΔΜΗΕ	3,1200	0,16 %	554.683	1,73εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4800	0,41 %	412.499	1,51 %
ΕΧΑΕ	6,4300	-1,08 %	474.111	0,79 %
ΕΛΤΟΝ	1,9300	-7,66 %	193.923	0,73 %
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	0,68 %
ΙΝΤΚΑ	3,5300	2,92 %	483.664	0,58 %
ΦΑΙΣ	3,4400	-5,36 %	253.012	0,55 %
ΚΥΡΙΟ	1,9500	0,00 %	38.907	0,51 %
EIS	1,2800	-0,62 %	71.282	0,46 %
ΜΠΕΛΑ	29,1000	-2,81 %	595.569	0,44 %
ΑΛΦΑ	3,5620	0,34 %	9.327.668	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	8,17 %
ΒΟΣΥΣ	2,6200	0,77 %	3.500	7,69 %
ΕΛΤΟΝ	1,9300	-7,66 %	193.923	7,66 %
ΦΑΙΣ	3,4400	-5,36 %	253.012	7,57 %
ΒΙΟΚΑ	1,9300	-3,50 %	48.659	7,50 %
ΝΤΟΠΛΕΡ	0,6850	0,74 %	26.005	7,35 %
ΚΟΡΔΕ	0,4800	-1,23 %	8.767	7,20 %
ΙΑΤΡ	2,0800	-2,35 %	11.233	7,04 %
ΠΡΔ	0,4700	-5,24 %	90.851	6,05 %
ΕΥΑΠΣ	3,7700	-0,79 %	29.050	5,79 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%