Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

16,3000 €

-0,0500 (-0,31%)

Άνοιγμα 16,3000
Υψηλό 16,4000
Χαμηλό 15,9500

Όγκος 3.782
Τζίρος 60.921 €
Πράξεις 59

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/2/2026	16,3500	0,00%	16,5000	16,5500	16,3000	3.672	60.255,35
06/2/2026	16,3500	-2,10%	16,7000	16,7000	15,9500	18.081	294.848,55
05/2/2026	16,7000	-1,47%	16,9000	17,0000	16,5000	9.186	152.906,10
04/2/2026	16,9500	0,00%	17,0500	17,0500	16,8000	7.045	118.884,05
03/2/2026	16,9500	0,00%	16,9500	17,2500	16,9000	6.194	105.808,85
02/2/2026	16,9500	-1,45%	16,9500	17,2000	16,7500	15.149	256.579,50
30/1/2026	17,2000	-0,29%	17,2500	17,2500	17,0500	6.561	112.468,75
29/1/2026	17,2500	2,68%	16,9500	17,5000	16,8500	25.903	444.454,50
28/1/2026	16,8000	4,35%	16,0500	16,8000	15,9500	26.020	427.906,95
27/1/2026	16,1000	0,00%	16,0000	16,1500	15,9500	7.867	126.156,30
26/1/2026	16,1000	1,58%	15,8500	16,1000	15,8000	12.395	198.021,35
23/1/2026	15,8500	-0,94%	16,0500	16,1000	15,8000	6.800	108.259,30
22/1/2026	16,0000	1,27%	16,1000	16,3000	15,8500	6.546	105.288,15
21/1/2026	15,8000	0,96%	15,9500	16,1000	15,6500	10.593	167.739,00
20/1/2026	15,6500	-1,88%	15,9500	16,0500	15,6000	9.835	155.627,90
19/1/2026	15,9500	0,31%	15,9000	16,0000	15,8000	7.324	116.251,00
16/1/2026	15,9000	0,95%	15,7500	15,9000	15,6500	19.040	300.133,45
15/1/2026	15,7500	0,64%	15,6500	15,8500	15,6000	13.242	208.239,60
14/1/2026	15,6500	0,64%	15,5000	15,7000	15,5000	6.526	101.675,10
13/1/2026	15,5500	0,65%	15,4000	15,6000	15,3500	5.169	80.076,50
12/1/2026	15,4500	0,00%	15,4500	15,6000	14,9500	6.239	96.486,05
09/1/2026	15,4500	0,00%	15,4500	15,4500	15,3500	3.739	57.616,95
08/1/2026	15,4500	0,32%	15,4500	15,4500	15,3000	7.467	114.855,60
07/1/2026	15,4000	0,33%	15,4000	15,4000	15,3500	2.104	32.362,80
05/1/2026	15,3500	0,00%	15,4500	15,4500	15,3000	2.852	43.809,95
02/1/2026	15,3500	-0,32%	15,4500	15,5500	15,3500	2.727	42.068,75
31/12/2025	15,4000	0,00%	15,3500	15,4500	15,3500	1.591	24.461,00
30/12/2025	15,4000	0,33%	15,3500	15,4500	15,3000	5.204	80.004,95
29/12/2025	15,3500	0,66%	15,3000	15,4000	15,2000	4.914	75.270,95
23/12/2025	15,2500	0,00%	15,2000	15,3000	15,2000	8.489	129.274,50
22/12/2025	15,2500	0,99%	15,1000	15,3000	15,1000	15.044	228.752,85
19/12/2025	15,1000	0,33%	15,0000	15,1000	15,0000	4.360	65.599,50
18/12/2025	15,0500	-0,33%	15,0000	15,1000	14,9000	7.072	106.091,95
17/12/2025	15,1000	0,67%	15,0500	15,1000	15,0000	2.154	32.497,20
16/12/2025	15,0000	0,00%	15,1000	15,1000	15,0000	1.977	29.680,60
15/12/2025	15,0000	0,00%	15,0000	15,0000	14,9000	3.003	44.962,80
12/12/2025	15,0000	-0,66%	15,1000	15,1000	15,0000	1.257	18.895,10
11/12/2025	15,1000	0,67%	14,9500	15,1000	14,9000	9.399	140.646,05
10/12/2025	15,0000	0,00%	15,0500	15,0500	14,8500	5.675	84.736,05
09/12/2025	15,0000	0,33%	15,0500	15,0500	14,9000	2.149	32.061,65
08/12/2025	14,9500	0,34%	14,9500	15,0500	14,9000	4.237	63.296,85
05/12/2025	14,9000	0,00%	14,9500	15,0000	14,8500	6.669	99.307,20
04/12/2025	14,9000	0,00%	15,0000	15,0500	14,8500	2.413	36.086,90
03/12/2025	14,9000	0,00%	15,0000	15,0500	14,9000	3.906	58.474,40
02/12/2025	14,9000	0,00%	15,0000	15,0000	14,9000	2.707	40.548,35
01/12/2025	14,9000	0,00%	15,0000	15,0500	14,8500	5.768	86.385,00
28/11/2025	14,9000	-0,33%	15,0000	15,0000	14,9000	1.890	28.290,80
27/11/2025	14,9500	-0,33%	14,8500	15,0000	14,8500	1.908	28.457,30
26/11/2025	15,0000	0,67%	15,0000	15,0500	14,9000	3.755	56.258,70
25/11/2025	14,9000	0,00%	15,0500	15,0500	14,9000	3.603	53.814,40
24/11/2025	14,9000	-0,33%	14,9500	15,1000	14,8000	3.134	46.685,75
21/11/2025	14,9500	-0,66%	14,8000	15,2000	14,8000	3.001	45.017,05
20/11/2025	15,0500	0,00%	15,2000	15,2000	14,9000	1.321	19.726,00
19/11/2025	15,0500	0,33%	15,1000	15,1000	14,9000	2.465	36.939,00
18/11/2025	15,0000	-0,33%	14,9000	15,1500	14,8500	3.230	48.522,70
17/11/2025	15,0500	0,00%	14,9500	15,1000	14,9500	3.263	49.037,45
14/11/2025	15,0500	-0,99%	15,0000	15,1000	14,9500	3.068	46.056,35
13/11/2025	15,2000	2,01%	14,9000	15,2000	14,9000	9.646	145.779,60
12/11/2025	14,9000	-0,67%	14,7500	15,1000	14,7500	11.129	166.758,25
11/11/2025	15,0000	1,01%	14,6500	15,0000	14,6500	9.019	134.298,30
10/11/2025	14,8500	1,02%	14,8000	14,9000	14,6500	7.803	115.072,60
07/11/2025	14,7000	-1,01%	14,7500	14,9500	14,6500	13.741	202.386,20
06/11/2025	14,8500	-1,00%	15,0000	15,0000	14,8000	5.313	79.333,80
05/11/2025	15,0000	0,33%	14,9500	15,1000	14,8000	4.297	64.232,95
04/11/2025	14,9500	0,00%	14,8000	15,0000	14,8000	10.163	151.612,05
03/11/2025	14,9500	0,67%	15,0000	15,0000	14,7500	1.565	23.310,45
31/10/2025	14,8500	-0,67%	15,0000	15,0000	14,8000	2.267	33.625,10
30/10/2025	14,9500	0,34%	15,0000	15,0000	14,8500	1.993	29.721,30
29/10/2025	14,9000	-0,33%	14,8000	15,0500	14,8000	3.807	57.041,70
27/10/2025	14,9500	0,67%	14,9500	15,0000	14,8000	2.027	30.133,90
24/10/2025	14,8500	0,00%	15,0000	15,0000	14,8000	3.135	46.878,40
23/10/2025	14,8500	-0,34%	14,9000	14,9500	14,6000	10.756	158.984,70
22/10/2025	14,9000	0,00%	14,9000	14,9000	14,6000	9.668	142.829,40
21/10/2025	14,9000	1,36%	14,6500	14,9500	14,6500	3.430	50.777,50
20/10/2025	14,7000	0,34%	14,8000	14,9500	14,6500	4.438	65.711,95
17/10/2025	14,6500	-1,35%	14,8000	15,0000	14,6500	21.040	310.053,30
16/10/2025	14,8500	-0,34%	15,0500	15,0500	14,8500	8.532	127.532,65
15/10/2025	14,9000	-1,00%	15,0000	15,0500	14,8000	11.518	172.008,30
14/10/2025	15,0500	0,33%	15,0000	15,1500	14,9500	5.894	88.533,85
13/10/2025	15,0000	-1,32%	14,9500	15,2000	14,9500	9.050	136.075,85
10/10/2025	15,2000	0,66%	15,0000	15,3000	14,9500	6.105	92.027,75
09/10/2025	15,1000	0,33%	15,0500	15,2000	15,0000	7.791	117.160,50
08/10/2025	15,0500	-0,33%	15,0500	15,1500	15,0000	2.829	42.580,10
07/10/2025	15,1000	0,33%	15,0500	15,1500	15,0500	5.037	75.850,50
06/10/2025	15,0500	0,00%	15,0000	15,1000	14,9500	3.260	48.999,65
03/10/2025	15,0500	0,33%	15,0000	15,1000	14,9500	3.895	58.425,15
02/10/2025	15,0000	-0,66%	15,1000	15,1000	15,0000	4.695	70.668,35
01/10/2025	15,1000	0,00%	15,0000	15,1000	15,0000	2.399	36.097,10
30/9/2025	15,1000	0,00%	15,1000	15,2000	15,0000	652	9.832,10
29/9/2025	15,1000	0,33%	15,1000	15,2000	15,0500	5.486	83.032,10
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	0,00%	13,3000	13,4500	13,1000	13.216	173.578,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
EVR	2,1900	4,78 %	0,1000	62.985
ΑΛΜΥ	6,1400	4,78 %	0,2800	235.970
ΣΙΔΜΑ	1,9900	4,46 %	0,0850	2.442
ΠΡΟΝΤΕΑ	6,0000	4,35 %	0,2500	450
ΕΚΤΕΡ	4,2500	3,66 %	0,1500	77.662
ΕΕΕ	50,9000	3,58 %	1,7600	13.138
ΔΟΜΙΚ	2,3800	3,48 %	0,0800	3.857
ΦΑΙΣ	3,8050	2,56 %	0,0950	99.610
YKNOT	1,9100	2,41 %	0,0450	11.014
ΦΟΥΝΤΛ	1,3050	2,35 %	0,0300	6.300

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,3400	-4,29 %	-0,0600	63
TREK	2,9800	-4,18 %	-0,1300	350
ΦΡΙΓΟ	0,4020	-3,60 %	-0,0150	81.800
ΜΟΗ	35,7200	-1,76 %	-0,6400	18.486
ΛΑΝΑΚ	1,1500	-1,71 %	-0,0200	300
ΑΤΕΚ	1,3800	-1,43 %	-0,0200	180
AKTR	11,1200	-1,42 %	-0,1600	70.353
ΟΛΘ	36,5000	-1,35 %	-0,5000	75
ΒΙΝΤΑ	7,9000	-1,25 %	-0,1000	205
ΟΤΟΕΛ	12,7000	-1,24 %	-0,1600	90

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	37,5800	1,57 %	0,5800	10.902.318
ΕΤΕ	14,9600	0,37 %	0,0550	9.797.117
ΕΥΡΩΒ	4,1390	-0,17 %	-0,0070	8.871.176
ΠΕΙΡ	8,7000	-0,23 %	-0,0200	8.751.852
ΑΛΦΑ	4,1700	-0,38 %	-0,0160	8.696.142
ΓΕΚΤΕΡΝΑ	35,6200	0,68 %	0,2400	7.870.043
ΑΛΜΥ	6,1400	4,78 %	0,2800	1.416.993
ΔΕΗ	19,7000	0,77 %	0,1500	1.387.930
BYLOT	0,9930	-0,60 %	-0,0060	1.381.871
BOCHGR	9,7800	1,45 %	0,1400	1.132.975

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,1390	-0,17 %	2.124.403	8,87εκ.
ΑΛΦΑ	4,1700	-0,38 %	2.073.069	8,70εκ.
BYLOT	0,9930	-0,60 %	1.394.013	1,38εκ.
ΠΕΙΡ	8,7000	-0,23 %	1.004.074	8,75εκ.
ΕΤΕ	14,9600	0,37 %	651.732	9,80εκ.
MTLN	37,5800	1,57 %	293.742	10,90εκ.
ΑΛΜΥ	6,1400	4,78 %	235.970	1,42εκ.
CREDIA	1,3880	1,61 %	227.638	313,7χιλ.
ΓΕΚΤΕΡΝΑ	35,6200	0,68 %	222.282	7,87εκ.
ΦΒΜΕΖΖ	0,0630	2,27 %	147.821	9.239

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,8200	1,96 %	22.860	0,75 %
ΑΛΜΥ	6,1400	4,78 %	235.970	0,73 %
ΕΚΤΕΡ	4,2500	3,66 %	77.662	0,28 %
ΦΑΙΣ	3,8050	2,56 %	99.610	0,22 %
ΓΕΚΤΕΡΝΑ	35,6200	0,68 %	222.282	0,21 %
MTLN	37,5800	1,57 %	293.742	0,21 %
ΦΡΛΚ	4,3100	-0,23 %	100.040	0,19 %
EIS	1,8080	1,57 %	23.214	0,15 %
YKNOT	1,9100	2,41 %	11.014	0,15 %
ΑΝΔΡΟ	8,9000	0,00 %	4.938	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,1500	-1,71 %	300	6,84 %
ΠΡΔ	0,3980	0,00 %	56	5,53 %
ΑΛΜΥ	6,1400	4,78 %	235.970	5,46 %
ΤΖΚΑ	1,8200	1,96 %	22.860	5,32 %
ΦΑΙΣ	3,8050	2,56 %	99.610	4,85 %
EVR	2,1900	4,78 %	62.985	4,78 %
ΣΙΔΜΑ	1,9900	4,46 %	2.442	4,46 %
ΒΙΝΤΑ	7,9000	-1,25 %	205	4,38 %
ΠΡΟΝΤΕΑ	6,0000	4,35 %	450	4,35 %
ΕΕΕ	50,9000	3,58 %	13.138	3,99 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%