Συνεχης ενημερωση

ΕΛΛΗΝΙΚΗ ΤΡΑΠΕΖΑ ΔΗΜΟΣΙΑ ΕΤΑΙΡΕΙΑ ΛΤΔ (ΕΛΗΤ)

4,8100 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/4/2024	2,3400	-0,43%	2,3400	2,3500	2,3400	16.000	37.442,50
04/4/2024	2,3500	0,00%	2,3800	2,3900	2,3400	56.704	133.677,27
03/4/2024	2,3500	0,00%	2,3500	2,3600	2,3400	73.983	173.837,97
02/4/2024	2,3500	-1,67%	2,4000	2,4000	2,3500	59.448	140.328,72
28/3/2024	2,3900	1,27%	2,3500	2,4000	2,3400	185.550	442.128,04
27/3/2024	2,3600	0,00%	2,3800	2,3900	2,3500	56.020	132.926,00
26/3/2024	2,3600	-1,26%	2,3800	2,3800	2,3600	18.450	43.792,50
22/3/2024	2,3900	0,00%	2,3900	2,4000	2,3700	70.040	166.915,30
21/3/2024	2,3900	-0,83%	2,4000	2,4000	2,3800	48.436	115.719,17
20/3/2024	2,4100	-1,63%	2,4200	2,4200	2,3900	105.699	253.960,68
19/3/2024	2,4500	0,41%	2,4500	2,4500	2,4200	65.694	159.672,65
15/3/2024	2,4400	-1,61%	2,4500	2,4500	2,4400	2.500	6.106,90
14/3/2024	2,4800	0,40%	2,4700	2,4900	2,4400	17.360	42.905,99
13/3/2024	2,4700	-0,40%	2,4700	2,4700	2,4700	1.225	3.025,75
12/3/2024	2,4800	0,00%	2,4700	2,4800	2,4700	2.000	4.957,00
11/3/2024	2,4800	-0,40%	2,4600	2,4800	2,4600	62	153,52
08/3/2024	2,4900	0,00%	2,4600	2,4900	2,4600	6.077	15.119,94
07/3/2024	2,4900	0,00%	2,4800	2,4900	2,4800	22.125	54.975,70
06/3/2024	2,4900	0,81%	2,4800	2,5000	2,4800	55.468	138.096,32
05/3/2024	2,4700	-0,40%	2,4900	2,4900	2,4700	5.241	12.948,22
04/3/2024	2,4800	0,81%	2,4700	2,4900	2,4600	47.438	117.589,78
01/3/2024	2,4600	2,50%	2,4200	2,4800	2,4200	56.605	138.702,96
29/2/2024	2,4000	0,84%	2,3700	2,4200	2,3700	348.910	837.577,65
28/2/2024	2,3800	0,85%	2,3600	2,4300	2,3400	194.077	460.418,61
27/2/2024	2,3600	1,29%	2,3200	2,3700	2,3200	118.002	276.559,55
26/2/2024	2,3300	0,43%	2,3100	2,3400	2,3100	128.333	298.231,63
23/2/2024	2,3200	-0,43%	2,3100	2,3200	2,3100	23.100	53.589,50
22/2/2024	2,3300	0,43%	2,3100	2,3300	2,3100	116.000	268.883,00
21/2/2024	2,3200	0,87%	2,3100	2,3200	2,3100	66.950	154.766,50
20/2/2024	2,3000	-0,43%	2,3000	2,3200	2,3000	1.603.247	3.552.292,99
19/2/2024	2,3100	0,00%	2,3100	2,3200	2,3000	40.090	92.539,83
16/2/2024	2,3100	-0,43%	2,3100	2,3100	2,3000	18.161	41.951,64
15/2/2024	2,3200	0,43%	2,3200	2,3200	2,3200	10.005	23.211,60
14/2/2024	2,3100	0,43%	2,3100	2,3200	2,3100	61.910	143.042,10
13/2/2024	2,3000	0,00%	2,3000	2,3100	2,3000	8.321	19.178,30
12/2/2024	2,3000	0,00%	2,3000	2,3000	2,3000	15.000	34.500,00
09/2/2024	2,3000	0,00%	2,3000	2,3000	2,3000	5.070	11.661,00
08/2/2024	2,3000	0,00%	2,3000	2,3100	2,3000	10.580	24.358,30
07/2/2024	2,3000	-0,43%	2,3200	2,3200	2,3000	15.419	35.609,08
06/2/2024	2,3100	-1,28%	2,3400	2,3400	2,3100	29.766	68.924,15
05/2/2024	2,3400	1,30%	2,3200	2,3500	2,3200	84.489	197.850,93
02/2/2024	2,3100	0,43%	2,3000	2,3200	2,3000	15.914	36.704,70
01/2/2024	2,3000	0,88%	2,2800	2,3000	2,2800	1.375	3.161,40
31/1/2024	2,2800	0,44%	2,3000	2,3000	2,2800	2.365	5.406,50
30/1/2024	2,2700	-1,30%	2,2900	2,2900	2,2700	3.401	7.760,27
29/1/2024	2,3000	0,44%	2,2900	2,3000	2,2900	16.000	36.700,00
26/1/2024	2,2900	0,44%	2,2600	2,2900	2,2600	22.130	50.534,50
25/1/2024	2,2800	0,44%	2,2600	2,2800	2,2600	4.620	10.462,00
24/1/2024	2,2700	0,89%	2,2500	2,3000	2,2500	58.003	131.228,63
23/1/2024	2,2500	0,00%	2,2500	2,2500	2,2500	3.884	8.739,00
22/1/2024	2,2500	0,00%	2,2500	2,2600	2,2500	12.011	27.074,75
19/1/2024	2,2500	0,45%	2,2500	2,2600	2,2400	5.734	12.884,21
18/1/2024	2,2400	-0,44%	2,2500	2,2500	2,2400	9.524	21.353,76
17/1/2024	2,2500	0,00%	2,2500	2,2500	2,2400	8.908	19.993,92
16/1/2024	2,2500	0,00%	2,2500	2,2500	2,2500	6.200	13.950,00
15/1/2024	2,2500	0,00%	2,2500	2,2500	2,2500		,00
12/1/2024	2,2500	0,00%	2,2400	2,2500	2,2400	16.749	37.685,15
11/1/2024	2,2500	0,00%	2,2500	2,2600	2,2400	25.778	58.001,26
10/1/2024	2,2500	0,00%	2,2400	2,2500	2,2400	26.000	58.450,00
09/1/2024	2,2500	0,45%	2,2400	2,2700	2,2400	26.628	59.744,76
08/1/2024	2,2400	-0,44%	2,2400	2,2400	2,2200	10.280	22.984,15
05/1/2024	2,2500	0,00%	2,2500	2,2500	2,2300	13.110	29.327,10
04/1/2024	2,2500	0,00%	2,2400	2,2500	2,2300	7.252	16.270,68
03/1/2024	2,2500	0,00%	2,2500	2,2500	2,2300	3.084	6.894,57
02/1/2024	2,2500	0,90%	2,2500	2,2500	2,2500	500	1.125,00
29/12/2023	2,2300	-0,89%	2,2500	2,2500	2,2300	10.671	23.807,53
28/12/2023	2,2500	0,00%	2,2400	2,2600	2,2300	37.373	83.970,52
27/12/2023	2,2500	-0,44%	2,2700	2,2700	2,2500	85.217	191.810,23
22/12/2023	2,2600	-0,44%	2,2800	2,2800	2,2600	3.250	7.369,30
21/12/2023	2,2700	0,00%	2,2700	2,2700	2,2700	5.555	12.609,85
20/12/2023	2,2700	0,44%	2,2600	2,2700	2,2600	1.615	3.650,55
19/12/2023	2,2600	-0,44%	2,2700	2,2700	2,2600	12.511	28.304,98
18/12/2023	2,2700	0,44%	2,2700	2,2700	2,2600	14.871	33.730,17
15/12/2023	2,2600	0,00%	2,2700	2,2700	2,2600	10.834	24.584,84
14/12/2023	2,2600	-0,44%	2,2700	2,2800	2,2600	57.152	129.662,72
13/12/2023	2,2700	0,00%	2,2800	2,2800	2,2700	36.861	83.699,85
12/12/2023	2,2700	-0,44%	2,2800	2,2800	2,2700	47.782	108.635,14
11/12/2023	2,2800	0,44%	2,2700	2,2900	2,2700	35.396	80.667,00
08/12/2023	2,2700	-0,87%	2,2800	2,2900	2,2700	17.249	39.213,96
07/12/2023	2,2900	0,88%	2,2600	2,2900	2,2600	37.180	84.606,40
06/12/2023	2,2700	0,00%	2,2900	2,2900	2,2600	6.600	14.985,50
05/12/2023	2,2700	0,44%	2,2600	2,3200	2,2600	25.867	59.004,39
04/12/2023	2,2600	-0,44%	2,2700	2,2700	2,2600	5.482	12.394,14
01/12/2023	2,2700	0,44%	2,2800	2,2800	2,2700	2.000	4.541,50
30/11/2023	2,2600	-1,31%	2,2800	2,2900	2,2600	13.248	30.218,84
29/11/2023	2,2900	1,33%	2,2600	2,2900	2,2600	82.101	186.782,67
28/11/2023	2,2600	0,00%	2,2500	2,2700	2,2500	36.571	82.615,15
27/11/2023	2,2600	1,35%	2,2200	2,2700	2,2200	40.705	91.883,25
24/11/2023	2,2300	0,45%	2,2200	2,2300	2,2200	23.000	51.100,00
23/11/2023	2,2200	0,45%	2,2200	2,2200	2,2100	39.135	86.858,35
22/11/2023	2,2100	-0,90%	2,2300	2,2400	2,2000	67.092	149.063,34
21/11/2023	2,2300	1,36%	2,2100	2,2300	2,2100	22.051	48.832,37
20/11/2023	2,2000	0,46%	2,1900	2,2100	2,1900	39.353	86.676,19
17/11/2023	2,1900	0,00%	2,1900	2,2000	2,1900	19.356	42.557,49
16/11/2023	2,1900	0,00%	2,1900	2,2000	2,1900	11.185	24.546,15
15/11/2023	2,1900	0,00%	2,1900	2,1900	2,1900	1.000	2.190,00
14/11/2023	2,1900	0,00%	2,1900	2,1900	2,1900	15.160	33.200,40
13/11/2023	2,1900	1,39%	2,1900	2,1900	2,1900	10.300	22.557,00
10/11/2023	2,1600	-0,92%	2,1900	2,2000	2,1600	62.357	135.851,59
09/11/2023	2,1800	0,00%	2,1900	2,2000	2,1800	66.457	145.369,83
08/11/2023	2,1800	0,00%	2,1800	2,2000	2,1800	61.342	133.858,71
07/11/2023	2,1800	-0,46%	2,1900	2,1900	2,1800	2.981	6.503,62
06/11/2023	2,1900	0,00%	2,2000	2,2000	2,1800	7.306	15.997,08
03/11/2023	2,1900	-0,45%	2,2000	2,2000	2,1800	15.900	34.797,45
02/11/2023	2,2000	0,00%	2,2000	2,2000	2,1900	32.635	71.572,25
01/11/2023	2,2000	0,46%	2,2000	2,2000	2,2000	4.000	8.800,00
31/10/2023	2,1900	-0,45%	2,2000	2,2000	2,1900	31.301	68.705,99
30/10/2023	2,2000	0,00%	2,1900	2,2000	2,1900	6.340	13.947,80
27/10/2023	2,2000	-0,90%	2,2000	2,2200	2,2000	15.600	34.322,00
26/10/2023	2,2200	0,45%	2,2200	2,2200	2,2200	100	222,00
25/10/2023	2,2100	0,00%	2,2100	2,2200	2,2000	43.437	95.901,14
24/10/2023	2,2100	0,45%	2,2000	2,2100	2,2000	15.900	35.101,00
23/10/2023	2,2000	-0,90%	2,2100	2,2100	2,2000	12.359	27.214,57
20/10/2023	2,2200	0,00%	2,2100	2,2200	2,2100	5.050	11.201,00
19/10/2023	2,2200	0,00%	2,2200	2,2200	2,2200	4.973	11.040,06
18/10/2023	2,2200	0,00%	2,2200	2,2200	2,2200	6.650	14.763,00
17/10/2023	2,2200	0,45%	2,2300	2,2300	2,2200	10.100	22.423,00
16/10/2023	2,2100	-0,45%	2,2200	2,2200	2,2100	21.151	46.852,26
13/10/2023	2,2200	-0,89%	2,2300	2,2300	2,2200	2.356	5.250,93
12/10/2023	2,2400	0,45%	2,2400	2,2400	2,2400	20	44,80
11/10/2023	2,2300	0,45%	2,2300	2,2300	2,2300	3.110	6.935,30
10/10/2023	2,2200	-0,45%	2,2300	2,2300	2,2200	9.800	21.826,00
09/10/2023	2,2300	-0,45%	2,2300	2,2300	2,2300	18.189	40.561,47
06/10/2023	2,2400	0,00%	2,2400	2,2400	2,2400	15.290	34.249,60
05/10/2023	2,2400	-0,44%	2,2500	2,2500	2,2400	1.488	3.338,11
04/10/2023	2,2500	0,45%	2,2400	2,2500	2,2300	11.483	25.766,89
03/10/2023	2,2400	0,00%	2,2400	2,2500	2,2400	10.777	24.140,68
02/10/2023	2,2400	-0,88%	2,2500	2,2600	2,2400	4.027	9.034,28
29/9/2023	2,2600	0,44%	2,2500	2,2600	2,2400	17.600	39.654,00
28/9/2023	2,2500	0,45%	2,2400	2,2500	2,2400	2.333	5.241,47
27/9/2023	2,2400	-0,44%	2,2500	2,2500	2,2400	8.931	20.019,69
26/9/2023	2,2500	0,00%	2,2500	2,2500	2,2500	9.300	20.925,00
25/9/2023	2,2500	0,00%	2,2400	2,2600	2,2400	2.899	6.494,46
22/9/2023	2,2500	0,00%	2,2500	2,2500	2,2400	3.362	7.560,88
21/9/2023	2,2500	0,00%	2,2500	2,2500	2,2400	13.751	30.914,64
20/9/2023	2,2500	0,00%	2,2600	2,2600	2,2500	14.800	33.301,00
19/9/2023	2,2500	-0,44%	2,2500	2,2500	2,2400	23.265	52.342,75
18/9/2023	2,2600	0,00%	2,2600	2,2600	2,2500	16.834	37.938,75
15/9/2023	2,2600	0,00%	2,2600	2,2600	2,2600	14.944	33.773,44
14/9/2023	2,2600	0,00%	2,2800	2,2800	2,2600	530	1.199,80
13/9/2023	2,2600	0,00%	2,2600	2,2600	2,2600	14.145	31.967,70
12/9/2023	2,2600	0,00%	2,2600	2,2600	2,2600	851	1.923,26
11/9/2023	2,2600	0,00%	2,2600	2,2700	2,2600	6.111	13.828,66
08/9/2023	2,2600	-0,44%	2,2600	2,2700	2,2500	24.809	56.069,71
07/9/2023	2,2700	0,44%	2,2600	2,2900	2,2600	5.049	11.451,58
06/9/2023	2,2600	-0,44%	2,2600	2,2600	2,2600	2.620	5.921,20
05/9/2023	2,2700	0,44%	2,2500	2,2700	2,2500	9.936	22.438,00
04/9/2023	2,2600	-0,88%	2,2900	2,2900	2,2500	44.584	101.232,48
01/9/2023	2,2800	0,44%	2,2900	2,2900	2,2800	7.646	17.436,50
31/8/2023	2,2700	-0,44%	2,2800	2,3200	2,2700	27.959	64.243,03
30/8/2023	2,2800	-0,44%	2,2800	2,3000	2,2800	27.555	62.888,40
29/8/2023	2,2900	1,33%	2,2600	2,2900	2,2600	29.500	67.080,04
28/8/2023	2,2600	-0,44%	2,2700	2,2900	2,2600	15.383	34.855,28
25/8/2023	2,2700	-0,44%	2,2800	2,2800	2,2700	17.076	38.913,52
24/8/2023	2,2800	-0,44%	2,2900	2,2900	2,2600	27.412	62.502,30
23/8/2023	2,2900	6,51%	2,1600	2,3300	2,1600	67.285	152.501,72
22/8/2023	2,1500	0,00%	2,1500	2,1500	2,1400	18.704	40.126,07
21/8/2023	2,1500	0,00%	2,1000	2,1500	2,1000	12.740	27.245,00
18/8/2023	2,1500	0,47%	2,0900	2,1500	2,0900	6.597	14.083,55
17/8/2023	2,1400	1,90%	2,1000	2,1500	2,1000	27.450	58.480,65
16/8/2023	2,1000	0,96%	2,0700	2,1400	2,0700	11.159	23.308,42
14/8/2023	2,0800	0,48%	2,0700	2,0800	2,0500	8.866	18.349,20
11/8/2023	2,0700	0,00%	2,0500	2,0800	2,0500	17.814	36.663,70
10/8/2023	2,0700	0,00%	2,0200	2,1900	2,0200	38.960	80.201,31
09/8/2023	2,0700	1,47%	1,9800	2,0700	1,9800	13.100	26.799,42
08/8/2023	2,0400	-2,39%	2,0500	2,0600	2,0100	61.885	125.392,15
07/8/2023	2,0900	7,18%	1,9800	2,0900	1,9500	61.164	122.772,72
04/8/2023	1,9500	1,04%	1,9450	1,9600	1,9450	19.291	37.629,55
03/8/2023	1,9300	1,31%	1,9150	1,9300	1,8900	12.921	24.772,64
02/8/2023	1,9050	0,79%	1,9200	1,9200	1,8800	3.727	7.047,51
01/8/2023	1,8900	1,07%	1,8800	1,8900	1,8800	1.225	2.308,00
31/7/2023	1,8700	-0,27%	1,9300	1,9300	1,8700	16.030	29.979,10
28/7/2023	1,8750	0,27%	1,9400	1,9400	1,8750	148	278,15
27/7/2023	1,8700	-2,60%	1,8700	1,8700	1,8700	2.380	4.450,60
26/7/2023	1,9200	2,67%	1,8700	1,9200	1,8700	20.205	38.470,90
25/7/2023	1,8700	-1,58%	1,9000	1,9400	1,8500	5.661	10.478,05
24/7/2023	1,9000	0,00%	1,9000	1,9000	1,9000		,00
21/7/2023	1,9000	0,00%	1,9000	1,9000	1,9000		,00
20/7/2023	1,9000	1,06%	1,8800	1,9000	1,8800	11.815	22.371,94
19/7/2023	1,8800	-2,08%	1,9000	1,9000	1,8800	1.454	2.755,23
18/7/2023	1,9200	0,00%	1,9200	1,9300	1,9200	1.263	2.426,95
17/7/2023	1,9200	0,00%	1,9000	1,9300	1,9000	1.025	1.967,80
14/7/2023	1,9200	-0,26%	1,9200	1,9450	1,9200	12.590	24.175,05
13/7/2023	1,9250	1,32%	1,9000	1,9300	1,9000	17.620	33.754,53
12/7/2023	1,9000	0,53%	1,9400	1,9400	1,9000	21.654	41.143,40
11/7/2023	1,8900	-0,79%	1,9000	1,9000	1,8600	1.472	2.779,04
10/7/2023	1,9050	-0,78%	1,9200	1,9200	1,8900	14.607	27.804,62
07/7/2023	1,9200	0,00%	1,9200	1,9200	1,9200		,00
06/7/2023	1,9200	-1,54%	1,9200	1,9200	1,9200	200	384,00
05/7/2023	1,9500	1,30%	1,9300	1,9500	1,9300	176	339,98
04/7/2023	1,9250	0,26%	1,9300	1,9300	1,9250	16.561	31.912,73
03/7/2023	1,9200	-0,52%	1,9300	1,9300	1,9200	4.070	7.836,60
30/6/2023	1,9300	-1,78%	1,9700	1,9700	1,9300	3.882	7.515,69
29/6/2023	1,9650	0,77%	1,9600	1,9700	1,9500	45.433	88.979,31
28/6/2023	1,9500	-0,51%	1,9500	1,9600	1,9500	75.913	148.062,85
27/6/2023	1,9600	1,03%	1,9500	1,9600	1,9400	63.278	123.815,42
26/6/2023	1,9400	0,52%	1,9300	1,9500	1,9300	4.399	8.555,78
23/6/2023	1,9300	0,00%	1,9500	1,9500	1,9300	11.639	22.576,37
22/6/2023	1,9300	0,00%	1,9400	1,9500	1,9300	29.095	56.306,80
21/6/2023	1,9300	0,78%	1,9400	1,9400	1,8900	9.321	17.955,85
20/6/2023	1,9150	0,79%	1,9000	1,9300	1,9000	9.357	17.933,90
19/6/2023	1,9000	-1,55%	1,9000	1,9300	1,9000	7.683	14.757,00
16/6/2023	1,9300	1,58%	1,9000	1,9400	1,9000	7.062	13.564,04
15/6/2023	1,9000	0,26%	1,9000	1,9350	1,9000	6.132	11.735,20
14/6/2023	1,8950	-2,32%	1,9300	1,9350	1,8900	31.180	59.203,10
13/6/2023	1,9400	2,65%	1,9000	1,9500	1,9000	17.083	32.911,22
12/6/2023	1,8900	2,16%	1,8300	1,9500	1,8300	97.052	181.924,15
09/6/2023	1,8500	1,93%	1,8200	1,8600	1,8200	37.580	68.754,85
08/6/2023	1,8150	0,83%	1,8100	1,8200	1,7900	16.634	29.899,19
07/6/2023	1,8000	0,56%	1,8000	1,8200	1,8000	17.625	31.802,15
06/6/2023	1,7900	-0,56%	1,7700	1,8000	1,7700	6.787	12.159,68
02/6/2023	1,8000	0,28%	1,7800	1,8000	1,7800	10.900	19.586,40
01/6/2023	1,7950	1,99%	1,7900	1,7950	1,7900	5.500	9.871,95
31/5/2023	1,7600	-1,68%	1,7900	1,8000	1,7600	10.399	18.477,70
30/5/2023	1,7900	0,00%	1,7900	1,7900	1,7800	6.900	12.311,00
29/5/2023	1,7900	-0,56%	1,7600	1,7900	1,7600	5.606	10.031,71
26/5/2023	1,8000	0,84%	1,7850	1,8000	1,7800	18.038	32.333,33
25/5/2023	1,7850	0,85%	1,7650	1,7850	1,7650	6.250	11.133,75
24/5/2023	1,7700	-1,67%	1,7650	1,7900	1,7650	11.527	20.456,99
23/5/2023	1,8000	0,00%	1,7650	1,8000	1,7650	5.796	10.428,31
22/5/2023	1,8000	0,00%	1,8000	1,8000	1,7700	6.706	12.055,90
19/5/2023	1,8000	-0,55%	1,8000	1,8100	1,7750	10.521	18.956,08
18/5/2023	1,8100	0,56%	1,8000	1,8100	1,8000	5.840	10.518,40
17/5/2023	1,8000	0,00%	1,8000	1,8100	1,8000	31.470	56.700,50
16/5/2023	1,8000	1,41%	1,7950	1,8050	1,7700	61.993	111.432,14
15/5/2023	1,7750	-1,11%	1,7600	1,7850	1,7600	13.019	23.156,97
12/5/2023	1,7950	2,57%	1,7900	1,7950	1,7900	5.500	9.851,47
11/5/2023	1,7500	-2,51%	1,7600	1,7800	1,7500	16.393	28.827,24
10/5/2023	1,7950	0,84%	1,8000	1,8000	1,7600	5.570	10.019,20
09/5/2023	1,7800	-0,56%	1,8000	1,8050	1,7700	14.117	25.265,89
08/5/2023	1,7900	0,56%	1,8000	1,8100	1,7700	8.740	15.704,40
05/5/2023	1,7800	-0,84%	1,7900	1,7900	1,7600	5.600	9.971,00
04/5/2023	1,7950	2,57%	1,7700	1,8000	1,7700	36.727	65.887,50
03/5/2023	1,7500	-0,57%	1,7650	1,7650	1,7250	7.167	12.578,31
02/5/2023	1,7600	2,33%	1,7250	1,7750	1,7200	6.792	11.951,24
28/4/2023	1,7200	-3,37%	1,7700	1,7800	1,7200	17.340	30.196,14
27/4/2023	1,7800	0,56%	1,7700	1,7800	1,7700	6.250	11.071,50
26/4/2023	1,7700	-0,84%	1,7300	1,7900	1,7000	7.120	12.521,07
25/4/2023	1,7850	0,00%	1,8000	1,8200	1,7700	6.450	11.604,50
24/4/2023	1,7850	0,85%	1,7900	1,8350	1,7800	17.800	32.007,00
21/4/2023	1,7700	2,91%	1,7300	1,7800	1,7300	21.631	37.910,80
20/4/2023	1,7200	0,00%	1,7100	1,7200	1,7100	10.148	17.396,66
19/4/2023	1,7200	0,88%	1,7100	1,7200	1,7000	11.000	18.863,40
13/4/2023	1,7050	0,29%	1,7000	1,7100	1,7000	11.906	20.246,66
12/4/2023	1,7000	3,03%	1,6600	1,7000	1,6200	29.021	48.686,83
11/4/2023	1,6500	0,30%	1,6400	1,6650	1,6100	12.139	19.946,82
07/4/2023	1,6450	0,00%	1,6050	1,6500	1,6000	9.470	15.497,11
06/4/2023	1,6450	1,86%	1,6050	1,6500	1,6000	9.470	15.497,11
05/4/2023	1,6150	-1,52%	1,6400	1,6600	1,6150	7.599	12.395,36
04/4/2023	1,6400	0,00%	1,6450	1,6450	1,6050	6.019	9.788,04
03/4/2023	1,6400	3,80%	1,6250	1,6450	1,6000	3.610	5.893,20
31/3/2023	1,5800	-0,94%	1,6000	1,6500	1,5750	17.209	27.392,95
30/3/2023	1,5950	0,31%	1,5500	1,6000	1,5500	15.587	24.716,80
29/3/2023	1,5900	-0,31%	1,6100	1,6100	1,5600	3.970	6.314,86
28/3/2023	1,5950	-0,93%	1,5700	1,6200	1,5500	12.766	20.198,95
27/3/2023	1,6100	2,55%	1,5700	1,6500	1,5700	20.051	31.654,28
24/3/2023	1,5700	-5,99%	1,6550	1,6600	1,5700	11.060	17.524,60
23/3/2023	1,6700	2,77%	1,5950	1,6850	1,5950	3.520	5.794,48
22/3/2023	1,6250	-0,31%	1,6300	1,6700	1,6200	24.594	40.500,31
21/3/2023	1,6300	6,54%	1,5300	1,6500	1,5300	15.690	25.377,82
20/3/2023	1,5300	-7,27%	1,6000	1,6000	1,5300	54.660	84.913,95
17/3/2023	1,6500	0,00%	1,6500	1,6500	1,6500	1.720	2.838,00
16/3/2023	1,6500	-0,90%	1,6350	1,7000	1,6350	15.587	25.776,03
15/3/2023	1,6650	-2,06%	1,7000	1,7250	1,6100	79.306	131.851,40
14/3/2023	1,7000	3,03%	1,6200	1,7050	1,6200	32.046	53.356,33
13/3/2023	1,6500	-6,78%	1,7400	1,7400	1,6400	70.475	118.477,12
10/3/2023	1,7700	-1,67%	1,8200	1,8200	1,7700	19.077	34.195,29
09/3/2023	1,8000	4,05%	1,7200	1,8200	1,7100	106.691	191.151,80
08/3/2023	1,7300	-0,57%	1,7500	1,7500	1,7100	37.000	64.027,20
07/3/2023	1,7400	0,87%	1,7250	1,7600	1,6950	101.314	176.147,58
06/3/2023	1,7250	-3,09%	1,7900	1,7900	1,7250	35.451	62.883,63
03/3/2023	1,7800	-1,11%	1,8100	1,8100	1,7700	387.585	697.260,95
02/3/2023	1,8000	-1,64%	1,8300	1,8300	1,7200	363.957	652.685,30
01/3/2023	1,8300	-7,11%	1,9700	1,9700	1,7750	137.053	251.494,24
28/2/2023	1,9700	1,03%	1,9750	1,9800	1,9200	103.965	204.178,84
24/2/2023	1,9500	2,36%	1,9200	1,9700	1,9200	61.271	119.401,05
23/2/2023	1,9050	1,87%	1,9000	1,9200	1,8300	32.490	61.583,38
22/2/2023	1,8700	0,00%	1,8500	1,9300	1,8100	77.502	146.568,91
21/2/2023	1,8700	5,65%	1,7900	1,8700	1,7800	113.915	209.377,42
20/2/2023	1,7700	5,04%	1,7000	1,7700	1,6900	112.886	196.689,38
17/2/2023	1,6850	1,81%	1,6800	1,6900	1,6400	30.055	50.476,40
16/2/2023	1,6550	1,53%	1,6350	1,6600	1,6350	6.707	11.011,51
15/2/2023	1,6300	-0,61%	1,6300	1,6400	1,6200	13.526	22.002,52
14/2/2023	1,6400	3,80%	1,6000	1,6500	1,6000	22.541	36.724,56
13/2/2023	1,5800	1,94%	1,5500	1,5900	1,5500	21.980	34.528,22
10/2/2023	1,5500	0,00%	1,5500	1,5500	1,5500	3.500	5.425,00
09/2/2023	1,5500	-0,64%	1,5500	1,5600	1,5500	9.495	14.785,34
08/2/2023	1,5600	1,30%	1,5300	1,5600	1,5300	103.779	160.861,37
07/2/2023	1,5400	-0,32%	1,5500	1,5500	1,5300	11.650	17.976,35
06/2/2023	1,5450	-1,59%	1,5600	1,5600	1,5400	8.360	12.995,00
03/2/2023	1,5700	0,32%	1,5650	1,6000	1,5650	20.462	32.268,73
02/2/2023	1,5650	-0,32%	1,5800	1,5800	1,5650	4.910	7.742,29
01/2/2023	1,5700	0,00%	1,5600	1,5750	1,5600	4.116	6.476,12
31/1/2023	1,5700	0,00%	1,5700	1,5900	1,5600	23.322	36.545,41
30/1/2023	1,5700	3,29%	1,5400	1,5700	1,5400	15.181	23.588,70
27/1/2023	1,5200	-0,98%	1,5400	1,5400	1,5200	4.171	6.361,54
26/1/2023	1,5350	0,00%	1,5400	1,5400	1,5200	6.975	10.717,13
25/1/2023	1,5350	-0,32%	1,5350	1,5350	1,5350	4.647	7.133,15
24/1/2023	1,5400	-0,65%	1,5500	1,5500	1,5300	6.141	9.455,45
23/1/2023	1,5500	0,00%	1,5700	1,5700	1,5100	6.613	10.087,03

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%