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
25/6/2024	13,4500	-0,37%	13,5500	13,7500	13,3000	13.439	181.455,20
21/6/2024	13,5000	-0,74%	13,6000	13,8000	13,5000	6.570	89.175,10
20/6/2024	13,6000	-0,73%	13,9500	13,9500	13,6000	4.456	60.733,90
19/6/2024	13,7000	0,74%	13,6000	13,9500	13,5500	11.758	160.667,75
18/6/2024	13,6000	0,00%	13,8000	13,8500	13,6000	908	12.454,20
17/6/2024	13,6000	-0,37%	13,9500	13,9500	13,6000	3.640	49.946,40
14/6/2024	13,6500	-1,80%	13,9000	14,1000	13,6500	2.244	31.125,70
13/6/2024	13,9000	1,09%	13,8000	13,9500	13,7000	1.420	19.658,75
12/6/2024	13,7500	-1,43%	13,9000	14,0500	13,7500	3.414	47.173,70
11/6/2024	13,9500	0,00%	13,9500	14,0000	13,7500	619	8.599,65
10/6/2024	13,9500	0,72%	13,9500	14,0000	13,6000	5.835	80.105,15
07/6/2024	13,8500	-1,07%	14,0000	14,0000	13,8000	954	13.257,70
06/6/2024	14,0000	0,00%	14,0000	14,0000	13,8000	10.616	147.394,30
05/6/2024	14,0000	1,45%	14,0000	14,1500	13,8500	2.701	37.852,15
04/6/2024	13,8000	-2,13%	14,1000	14,1000	13,8000	2.103	29.310,05
03/6/2024	14,1000	0,00%	14,1500	14,1500	14,0000	2.036	28.587,15
31/5/2024	14,1000	1,81%	13,8500	14,1000	13,8500	2.200	30.721,20
30/5/2024	13,8500	-1,07%	13,9500	14,0500	13,6000	9.965	137.112,80
29/5/2024	14,0000	-0,36%	13,9000	14,2000	13,9000	8.316	116.406,55
28/5/2024	14,0500	-1,75%	14,2000	14,2000	14,0500	1.932	27.320,90
27/5/2024	14,3000	1,78%	14,2000	14,4500	14,1000	4.579	65.411,65
24/5/2024	14,0500	0,00%	14,0500	14,1000	14,0000	2.404	33.689,45
23/5/2024	14,0500	-0,71%	14,2000	14,2000	14,0000	1.214	17.124,90
22/5/2024	14,1500	0,00%	14,2500	14,2500	14,0000	2.777	39.168,40
21/5/2024	14,1500	0,71%	14,1500	14,1500	14,0500	2.515	35.405,40
20/5/2024	14,0500	-1,75%	14,3000	14,3000	14,0500	5.801	82.029,95
17/5/2024	14,3000	1,42%	14,1000	14,3000	14,0000	5.243	74.266,90
16/5/2024	14,1000	-0,70%	14,3000	14,3000	14,1000	922	13.021,05
15/5/2024	14,2000	-0,70%	14,3000	14,3000	14,1000	2.696	38.328,10
14/5/2024	14,3000	0,70%	14,2000	14,4000	14,0500	4.132	58.504,95
13/5/2024	14,2000	0,71%	14,3500	14,4500	14,1000	2.466	35.226,60
10/5/2024	14,1000	-1,74%	14,4500	14,4500	14,1000	6.209	88.142,00
09/5/2024	14,3500	0,00%	14,3500	14,4000	14,1500	2.171	30.993,60
08/5/2024	14,3500	1,41%	14,1500	14,3500	14,0000	7.852	111.758,95
02/5/2024	14,1500	0,71%	14,0500	14,3000	14,0500	1.904	27.032,30
30/4/2024	14,0500	-2,09%	14,4500	14,4500	14,0000	4.518	63.778,50
29/4/2024	14,3500	0,35%	14,4500	14,5000	14,2000	2.023	28.932,65
26/4/2024	14,3000	0,00%	14,3500	14,4000	14,2000	5.501	78.797,75
25/4/2024	14,3000	0,70%	14,2000	14,3500	14,2000	3.147	44.799,90
24/4/2024	14,2000	-1,39%	14,1500	14,4000	14,1500	8.672	123.610,25
23/4/2024	14,4000	0,35%	14,5000	14,5000	14,2000	5.967	85.845,30
22/4/2024	14,3500	-0,69%	14,3000	14,5500	14,1500	8.516	123.230,55
19/4/2024	14,4500	0,35%	14,2500	14,5000	14,2500	4.079	58.915,90
18/4/2024	14,4000	-4,00%	14,4000	14,5000	14,2000	12.261	176.401,35
17/4/2024	15,0000	0,67%	14,9000	15,1000	14,6500	9.479	141.490,80
16/4/2024	14,9000	-0,67%	14,6000	15,1000	14,6000	8.297	123.671,85
15/4/2024	15,0000	-1,32%	15,0500	15,2500	14,8000	15.018	225.039,15
12/4/2024	15,2000	-0,33%	15,4500	15,4500	15,2000	15.014	230.376,50
11/4/2024	15,2500	-1,29%	15,4000	15,5000	15,2500	9.004	138.456,60
10/4/2024	15,4500	0,98%	15,3000	15,5500	15,2500	6.644	102.056,15
09/4/2024	15,3000	0,00%	15,3500	15,4500	15,2000	29.970	460.421,55
08/4/2024	15,3000	0,00%	15,4000	15,5000	15,3000	2.381	36.551,20
05/4/2024	15,3000	-1,29%	15,5000	15,5000	15,1500	4.453	68.053,00
04/4/2024	15,5000	1,31%	15,2000	15,6500	15,1500	4.358	67.087,80
03/4/2024	15,3000	-0,97%	15,4500	15,4500	15,1500	5.616	85.705,65
02/4/2024	15,4500	-0,32%	15,2000	15,7000	15,2000	2.392	36.946,70
28/3/2024	15,5000	0,65%	15,6000	15,6000	15,4000	1.951	30.224,80
27/3/2024	15,4000	-2,22%	15,7500	15,8500	15,3500	4.502	69.835,65
26/3/2024	15,7500	-0,63%	15,7000	15,8500	15,6000	3.039	47.651,25
22/3/2024	15,8500	1,60%	15,6500	15,8500	15,6000	9.238	145.613,85
21/3/2024	15,6000	0,65%	15,2500	15,6500	15,2500	12.334	192.148,65
20/3/2024	15,5000	0,32%	15,2500	15,5000	15,2500	11.413	176.275,55
19/3/2024	15,4500	-0,32%	15,4000	15,4500	15,4000	6.578	101.522,70
15/3/2024	15,5000	1,31%	15,4000	15,5500	15,3000	7.315	113.085,80
14/3/2024	15,3000	-0,33%	15,5000	15,5000	15,1500	1.222	18.668,10
13/3/2024	15,3500	-0,97%	15,5500	15,6000	15,2500	5.882	90.652,35
12/3/2024	15,5000	0,32%	15,4500	15,5000	15,3000	2.030	31.272,00
11/3/2024	15,4500	0,32%	15,4500	15,5500	15,3000	9.243	142.841,00
08/3/2024	15,4000	0,98%	15,2000	15,4500	15,2000	2.165	33.151,60
07/3/2024	15,2500	-0,33%	15,3000	15,5000	15,2500	4.682	71.995,75
06/3/2024	15,3000	-0,97%	15,4000	15,5500	15,3000	6.931	106.898,20
05/3/2024	15,4500	5,46%	15,0000	15,5500	14,9000	35.967	548.499,00
04/3/2024	14,6500	1,74%	14,5500	14,7500	14,5000	14.100	206.758,45
01/3/2024	14,4000	1,05%	14,3500	14,4000	14,0000	7.124	102.048,50
29/2/2024	14,2500	1,06%	14,2000	14,3000	14,0000	1.932	27.348,70
28/2/2024	14,1000	-0,70%	14,2500	14,2500	13,8000	3.816	53.311,20
27/2/2024	14,2000	-0,70%	14,2500	14,3000	14,0000	2.634	37.300,40
26/2/2024	14,3000	0,35%	14,4500	14,4500	14,2000	5.426	77.640,30
23/2/2024	14,2500	2,15%	14,2000	14,4500	14,0000	25.570	362.887,75
22/2/2024	13,9500	1,09%	13,8000	14,0000	13,7000	5.308	73.470,45
21/2/2024	13,8000	1,47%	13,8000	13,9500	13,6000	4.738	65.160,05
20/2/2024	13,6000	-1,09%	13,7500	13,8000	13,6000	11.955	163.850,45
19/2/2024	13,7500	-2,48%	14,1000	14,3000	13,7000	17.300	239.122,60
16/2/2024	14,1000	-0,35%	14,0000	14,3000	13,8500	5.337	74.747,65
15/2/2024	14,1500	0,35%	14,0000	14,1500	13,8000	11.085	154.211,75
14/2/2024	14,1000	0,00%	14,4000	14,4000	14,0000	1.278	17.988,10
13/2/2024	14,1000	-0,70%	14,1000	14,2500	13,9500	4.991	70.221,45
12/2/2024	14,2000	0,71%	14,1000	14,3000	13,9500	7.135	100.652,00
09/2/2024	14,1000	2,17%	14,0500	14,1000	13,8500	5.316	74.227,00
08/2/2024	13,8000	0,00%	13,8500	14,0000	13,7000	10.320	142.548,00
07/2/2024	13,8000	0,00%	13,7500	14,0000	13,7500	9.570	132.141,15
06/2/2024	13,8000	0,00%	13,6000	13,9500	13,6000	14.925	204.213,45
05/2/2024	13,8000	-0,72%	14,0000	14,0000	13,7500	16.221	224.211,15
02/2/2024	13,9000	-0,71%	13,8500	14,0500	13,8500	6.528	91.043,00
01/2/2024	14,0000	-1,75%	14,2500	14,5000	13,9500	12.896	181.280,50
31/1/2024	14,2500	0,00%	14,1000	14,5000	14,1000	5.849	83.525,80
30/1/2024	14,2500	-0,35%	14,4000	14,4000	14,1000	5.167	73.633,50
29/1/2024	14,3000	-0,69%	14,4000	14,4500	14,1000	10.161	145.288,60
26/1/2024	14,4000	0,00%	14,3000	14,5000	14,2500	7.160	102.689,45
25/1/2024	14,4000	-0,69%	14,5000	14,5000	14,3500	5.526	79.578,45
24/1/2024	14,5000	-0,68%	14,6000	14,6000	14,4000	2.952	42.671,95
23/1/2024	14,6000	1,04%	14,5000	14,6500	14,3500	3.110	44.948,20
22/1/2024	14,4500	-1,03%	14,6000	14,6500	14,2500	4.569	66.153,10
19/1/2024	14,6000	0,00%	14,6500	14,7500	14,3500	1.204	17.584,70
18/1/2024	14,6000	1,04%	14,6000	14,6000	14,3500	2.858	41.153,15
17/1/2024	14,4500	0,00%	14,5000	14,6000	14,4500	4.173	60.534,50
16/1/2024	14,4500	0,35%	14,5500	14,7500	14,4500	2.546	37.120,85
15/1/2024	14,4000	-1,37%	14,6500	14,6500	14,4000	3.364	48.739,35
12/1/2024	14,6000	-0,34%	14,8000	14,8500	14,6000	4.178	61.821,95
11/1/2024	14,6500	-0,68%	14,7500	14,7500	14,6000	1.601	23.494,30
10/1/2024	14,7500	0,68%	14,7500	14,8000	14,6000	2.388	35.150,80
09/1/2024	14,6500	-1,01%	14,7000	14,8000	14,6000	2.199	32.357,05
08/1/2024	14,8000	0,00%	14,8000	14,9000	14,5500	3.519	51.738,95
05/1/2024	14,8000	-0,34%	14,7500	14,8000	14,6500	753	11.091,75
04/1/2024	14,8500	0,68%	14,7500	14,9000	14,6000	2.073	30.553,55
03/1/2024	14,7500	0,34%	14,6000	14,9000	14,5000	2.003	29.491,55
02/1/2024	14,7000	-0,34%	14,8000	14,8000	14,5000	875	12.806,70
29/12/2023	14,7500	1,03%	14,5000	14,9000	14,5000	3.615	53.117,00
28/12/2023	14,6000	0,34%	14,5500	14,6500	14,4000	3.526	51.485,45
27/12/2023	14,5500	0,34%	14,5000	14,5500	14,3500	3.596	51.929,50
22/12/2023	14,5000	-0,68%	14,4000	14,6500	14,4000	1.422	20.632,90
21/12/2023	14,6000	0,34%	14,5500	14,6500	14,3000	1.996	28.909,00
20/12/2023	14,5500	0,34%	14,5000	14,7000	14,3500	3.663	53.154,30
19/12/2023	14,5000	0,00%	14,5500	14,6500	14,4000	3.872	56.216,10
18/12/2023	14,5000	-0,68%	14,6000	14,6000	14,4000	2.317	33.591,20
15/12/2023	14,6000	0,00%	14,6000	14,6000	14,4000	445	6.462,60
14/12/2023	14,6000	-0,34%	14,4000	14,6500	14,4000	3.394	49.017,55
13/12/2023	14,6500	0,00%	14,6500	14,6500	14,3500	2.256	32.673,45
12/12/2023	14,6500	0,69%	14,6500	14,6500	14,4000	8.903	129.206,45
11/12/2023	14,5500	-0,68%	14,7000	14,7000	14,5000	3.102	45.182,95
08/12/2023	14,6500	0,00%	14,6500	14,7000	14,6000	1.330	19.497,65
07/12/2023	14,6500	-0,68%	14,7000	14,7500	14,6500	3.155	46.348,10
06/12/2023	14,7500	0,00%	14,6500	14,7500	14,6000	1.026	15.053,55
05/12/2023	14,7500	0,34%	14,8000	14,8000	14,6000	1.135	16.760,00
04/12/2023	14,7000	-2,00%	15,0000	15,0000	14,7000	2.047	30.201,35
01/12/2023	15,0000	2,04%	14,6000	15,0000	14,6000	4.125	60.733,65
30/11/2023	14,7000	0,00%	14,7000	14,7000	14,6000	813	11.893,75
29/11/2023	14,7000	-0,34%	14,6000	14,7500	14,6000	2.788	40.778,30
28/11/2023	14,7500	-1,67%	14,8500	14,8500	14,6500	3.391	49.873,40
27/11/2023	15,0000	0,33%	14,9500	15,0000	14,8000	2.946	43.897,60
24/11/2023	14,9500	1,01%	14,7500	14,9500	14,6500	2.023	29.793,75
23/11/2023	14,8000	-1,33%	15,0000	15,0000	14,8000	1.117	16.638,60
22/11/2023	15,0000	0,00%	15,1000	15,1000	14,5500	6.836	101.204,55
21/11/2023	15,0000	-1,32%	15,4000	15,4000	14,8500	5.312	80.105,50
20/11/2023	15,2000	6,67%	14,3000	15,5000	14,2000	9.365	141.346,00
17/11/2023	14,2500	1,42%	14,0500	14,2500	14,0000	6.034	85.352,90
16/11/2023	14,0500	1,08%	13,8000	14,0500	13,8000	1.412	19.718,00
15/11/2023	13,9000	1,46%	13,6000	13,9000	13,6000	2.567	35.350,30
14/11/2023	13,7000	-0,72%	13,8000	13,8500	13,6000	12.721	174.691,50
13/11/2023	13,8000	0,36%	13,6000	13,8500	13,6000	2.299	31.574,80
10/11/2023	13,7500	0,73%	13,6000	13,8000	13,6000	2.798	38.426,10
09/11/2023	13,6500	-0,36%	13,6500	13,7000	13,6000	2.824	38.498,55
08/11/2023	13,7000	0,37%	13,6500	13,7000	13,6000	3.507	47.754,90
07/11/2023	13,6500	0,00%	13,7500	13,8000	13,6000	3.915	53.416,70
06/11/2023	13,6500	-0,36%	13,7500	13,8000	13,6000	2.271	30.988,50
03/11/2023	13,7000	0,00%	13,8000	13,8000	13,5000	3.448	46.987,75
02/11/2023	13,7000	0,74%	13,7500	13,8500	13,6000	7.231	98.938,00
01/11/2023	13,6000	-0,73%	13,7500	13,7500	13,5000	6.212	84.430,25
31/10/2023	13,7000	1,11%	13,5500	13,7500	13,5500	4.918	67.184,20
30/10/2023	13,5500	-1,81%	13,8000	13,8500	13,5000	5.481	74.915,95
27/10/2023	13,8000	1,47%	13,6000	13,9000	13,6000	3.080	42.059,55
26/10/2023	13,6000	-1,81%	13,9000	13,9000	13,5000	3.900	53.306,80
25/10/2023	13,8500	0,36%	13,9500	13,9500	13,7000	4.014	55.547,50
24/10/2023	13,8000	2,22%	13,5500	13,8000	13,5500	1.684	23.090,20
23/10/2023	13,5000	-0,74%	13,6000	13,8500	13,5000	2.432	33.091,55
20/10/2023	13,6000	0,00%	13,7000	13,7500	13,4500	5.118	69.576,90
19/10/2023	13,6000	-1,09%	13,7500	13,8000	13,6000	4.228	57.838,50
18/10/2023	13,7500	-1,08%	13,8000	14,0000	13,6500	1.466	20.180,50
17/10/2023	13,9000	-0,36%	13,9000	14,0000	13,7500	3.306	46.087,35
16/10/2023	13,9500	-0,36%	13,9000	14,0000	13,8000	2.259	31.418,20
13/10/2023	14,0000	2,19%	13,8000	14,0000	13,8000	5.895	81.734,95
12/10/2023	13,7000	-2,84%	14,1000	14,2500	13,7000	11.959	166.920,65
11/10/2023	14,1000	1,81%	13,8500	14,1500	13,8000	7.066	98.588,20
10/10/2023	13,8500	2,59%	13,5000	14,0000	13,5000	7.510	103.752,75
09/10/2023	13,5000	-0,74%	13,5000	13,9000	12,8000	24.254	322.328,65
06/10/2023	13,6000	-3,55%	14,1000	14,1500	13,5500	46.161	635.133,95
05/10/2023	14,1000	-7,54%	14,9500	15,0000	13,9000	133.661	1.904.040,30
04/10/2023	15,2500	-4,39%	15,9500	16,0000	15,0000	54.515	840.464,55
03/10/2023	15,9500	-1,24%	15,9000	16,1000	15,8500	1.755	28.039,90
02/10/2023	16,1500	1,25%	15,7500	16,2000	15,7500	3.057	48.949,50
29/9/2023	15,9500	0,00%	16,3500	16,3500	15,9000	776	12.425,95
28/9/2023	15,9500	1,59%	15,7000	16,1000	15,7000	8.528	135.894,45
27/9/2023	15,7000	-2,18%	16,1000	16,1500	15,7000	7.720	122.225,60
26/9/2023	16,0500	1,26%	16,1500	16,1500	15,9000	1.757	28.130,75
25/9/2023	15,8500	-0,94%	16,0000	16,0500	15,8500	3.197	50.946,30
22/9/2023	16,0000	0,31%	16,0000	16,1500	15,8000	4.792	76.562,10
21/9/2023	15,9500	0,00%	16,2000	16,2500	15,8000	3.325	53.291,50
20/9/2023	15,9500	-0,31%	16,0000	16,1500	15,9000	6.786	108.261,05
19/9/2023	16,0000	-0,62%	16,2500	16,2500	16,0000	5.887	94.463,55
18/9/2023	16,1000	-2,42%	16,7000	16,7000	16,0000	9.480	153.488,25
15/9/2023	16,5000	1,85%	16,2000	16,6500	16,2000	1.787	29.583,55
14/9/2023	16,2000	0,00%	16,2000	16,3000	16,1000	3.982	64.509,50
13/9/2023	16,2000	-1,82%	16,5500	16,5500	16,1500	8.462	138.544,65
12/9/2023	16,5000	-0,90%	16,6500	16,6500	16,5000	5.637	93.470,85
11/9/2023	16,6500	-0,60%	16,7500	17,0500	16,6500	2.578	43.675,95
08/9/2023	16,7500	0,90%	16,5000	16,9500	16,5000	3.529	59.240,30
07/9/2023	16,6000	-0,30%	16,5000	17,0000	16,5000	9.280	154.218,80
06/9/2023	16,6500	-0,30%	16,7000	16,7000	16,6000	1.514	25.184,65
05/9/2023	16,7000	-0,30%	16,9000	16,9000	16,6500	5.444	91.043,50
04/9/2023	16,7500	0,00%	16,8000	16,9000	16,7000	5.910	98.916,45
01/9/2023	16,7500	-0,59%	16,8000	17,0000	16,7500	3.305	55.760,50
31/8/2023	16,8500	-0,88%	17,2500	17,2500	16,8000	1.254	21.278,05
30/8/2023	17,0000	0,29%	17,0500	17,1000	16,8500	2.382	40.493,40
29/8/2023	16,9500	-2,02%	17,0500	17,1500	16,9000	1.561	26.557,50
28/8/2023	17,3000	2,67%	16,8500	17,3000	16,7500	5.431	92.346,40
25/8/2023	16,8500	-0,88%	17,0000	17,0000	16,7500	1.170	19.821,95
24/8/2023	17,0000	0,59%	16,8500	17,2500	16,7500	849	14.432,20
23/8/2023	16,9000	-1,17%	17,0000	17,0000	16,8500	549	9.298,25
22/8/2023	17,1000	0,59%	17,1500	17,1500	16,9500	737	12.588,35
21/8/2023	17,0000	1,49%	16,9500	17,1000	16,9000	1.358	23.099,75
18/8/2023	16,7500	-1,47%	16,8000	17,0000	16,7000	1.089	18.337,65
17/8/2023	17,0000	0,89%	16,6500	17,0000	16,6500	1.444	24.468,85
16/8/2023	16,8500	0,00%	16,7000	16,9500	16,7000	895	15.037,90
14/8/2023	16,8500	0,60%	16,8000	16,8500	16,6000	2.637	44.038,30
11/8/2023	16,7500	-1,47%	16,9500	16,9500	16,7500	1.927	32.385,95
10/8/2023	17,0000	0,89%	16,8500	17,0000	16,7500	3.871	65.362,60
09/8/2023	16,8500	-0,88%	16,8000	16,9500	16,7500	4.130	69.363,50
08/8/2023	17,0000	1,19%	16,7500	17,0000	16,7500	2.171	36.571,30
07/8/2023	16,8000	-0,59%	16,9000	16,9000	16,7000	3.012	50.699,30
04/8/2023	16,9000	-0,29%	16,9500	17,0000	16,9000	1.930	32.740,20
03/8/2023	16,9500	0,89%	16,8000	17,0000	16,7000	2.569	43.278,15
02/8/2023	16,8000	-0,88%	16,9000	16,9500	16,7000	4.934	83.007,05
01/8/2023	16,9500	-0,88%	17,0000	17,3000	16,9500	3.975	67.935,10
31/7/2023	17,1000	-0,29%	17,1000	17,3000	17,1000	1.948	33.368,70
28/7/2023	17,1500	-0,58%	17,1000	17,1500	17,0000	2.755	47.074,40
27/7/2023	17,2500	0,00%	17,2500	17,3500	17,1000	3.741	64.568,20
26/7/2023	17,2500	1,17%	17,1500	17,2500	17,0500	2.339	40.007,60
25/7/2023	17,0500	-0,87%	17,1500	17,2000	16,9500	9.484	161.411,30
24/7/2023	17,2000	-0,29%	17,2000	17,2500	17,0500	1.149	19.663,80
21/7/2023	17,2500	0,58%	17,1500	17,3000	17,0000	4.160	71.431,05
20/7/2023	17,1500	1,18%	17,0000	17,1500	16,9500	2.540	43.388,50
19/7/2023	16,9500	0,89%	16,7500	17,1000	16,7500	5.392	91.487,70
18/7/2023	16,8000	-1,18%	17,0500	17,0500	16,8000	5.743	97.309,75
17/7/2023	17,0000	-0,87%	17,1500	17,4000	16,9500	4.627	78.962,90
14/7/2023	17,1500	-1,44%	17,5000	17,5000	17,0500	5.593	96.722,35
13/7/2023	17,4000	0,00%	17,4000	17,4500	17,3000	1.547	26.878,10
12/7/2023	17,4000	0,29%	17,3500	17,5000	17,1500	4.621	80.191,60
11/7/2023	17,3500	2,06%	17,3000	17,3500	17,0000	6.924	119.500,45
10/7/2023	17,0000	0,00%	17,0000	17,3500	16,8500	4.063	69.008,50
07/7/2023	17,0000	-1,16%	16,9000	17,1000	16,9000	4.263	72.460,55
06/7/2023	17,2000	-0,58%	17,4000	17,4000	17,0000	1.775	30.305,70
05/7/2023	17,3000	0,29%	17,2500	17,6500	17,1500	5.392	93.675,20
04/7/2023	17,2500	2,99%	16,9000	17,2500	16,8000	8.351	142.040,20
03/7/2023	16,7500	-0,30%	16,9500	16,9500	16,6500	2.622	43.900,00
30/6/2023	16,8000	0,60%	16,9000	16,9500	16,6000	2.752	46.431,80
29/6/2023	16,7000	1,21%	16,6000	16,8500	16,5500	4.555	76.181,95
28/6/2023	16,5000	-0,30%	16,7500	16,7500	16,2000	9.202	150.407,20
27/6/2023	16,5500	-0,30%	16,5000	16,7000	16,5000	5.321	88.339,95
26/6/2023	16,6000	-1,19%	16,6500	16,8000	16,5500	3.714	61.860,00
23/6/2023	16,8000	0,00%	16,8500	16,9000	16,7500	4.073	68.527,65
22/6/2023	16,8000	0,30%	16,8000	16,8500	16,7000	3.892	65.322,05
21/6/2023	16,7500	0,30%	16,6500	16,9500	16,6000	6.501	109.158,90
20/6/2023	16,7000	-0,30%	16,7500	16,9000	16,6500	4.125	69.161,85
19/6/2023	16,7500	-0,59%	16,8500	16,9000	16,6500	3.577	60.032,75
16/6/2023	16,8500	1,51%	16,7000	16,8500	16,4500	5.397	90.652,15
15/6/2023	16,6000	0,00%	16,7000	16,9500	16,6000	3.973	66.430,95
14/6/2023	16,6000	-0,60%	16,8000	16,8500	16,6000	2.912	48.672,50
13/6/2023	16,7000	-0,60%	16,9500	16,9500	16,7000	3.173	53.183,90
12/6/2023	16,8000	-0,30%	16,8000	17,0000	16,6000	2.798	47.043,40
09/6/2023	16,8500	0,90%	16,8500	16,9000	16,7000	2.894	48.720,45
08/6/2023	16,7000	0,30%	16,7500	16,7500	16,5000	4.909	81.536,55
07/6/2023	16,6500	0,91%	16,5000	16,7000	16,3000	5.300	87.928,40
06/6/2023	16,5000	2,48%	16,3000	16,6000	16,1000	8.881	145.171,90
02/6/2023	16,1000	-0,62%	16,2000	16,4000	16,1000	16.184	263.181,75
01/6/2023	16,2000	0,00%	16,2500	16,3500	16,2000	4.436	72.162,10
31/5/2023	16,2000	-0,92%	16,1500	16,4500	16,1500	1.909	30.932,15
30/5/2023	16,3500	-0,30%	16,2500	16,5000	16,2000	6.294	103.012,85
29/5/2023	16,4000	0,61%	16,4500	16,5000	16,3500	5.017	82.322,85
26/5/2023	16,3000	1,24%	16,2000	16,3500	16,0000	5.576	90.618,05
25/5/2023	16,1000	0,94%	15,9500	16,2000	15,5500	7.816	125.365,15
24/5/2023	15,9500	0,00%	16,1000	16,1000	15,9500	7.789	124.531,10
23/5/2023	15,9500	0,00%	15,9000	16,1000	15,8500	6.946	111.268,40
22/5/2023	15,9500	0,95%	16,4000	16,4000	15,8000	15.608	252.244,95
19/5/2023	15,8000	0,32%	15,7000	15,9000	15,7000	6.023	95.057,85
18/5/2023	15,7500	-0,32%	15,8000	16,0500	15,7500	6.131	96.908,80
17/5/2023	15,8000	-0,63%	15,8000	16,0000	15,8000	5.411	85.768,80
16/5/2023	15,9000	-0,31%	15,9000	16,0000	15,8000	1.275	20.255,05
15/5/2023	15,9500	0,31%	16,0000	16,0000	15,7500	2.588	41.139,30
12/5/2023	15,9000	0,00%	15,9000	15,9500	15,7500	495	7.859,65
11/5/2023	15,9000	-0,62%	16,0000	16,0000	15,9000	761	12.125,60
10/5/2023	16,0000	1,59%	15,9000	16,0000	15,8000	2.117	33.730,50
09/5/2023	15,7500	-0,63%	15,8500	16,1500	15,7500	4.751	75.371,70
08/5/2023	15,8500	-0,31%	16,0000	16,0000	15,8500	4.394	69.988,85
05/5/2023	15,9000	0,95%	15,7000	16,0000	15,7000	2.142	33.964,60
04/5/2023	15,7500	-2,48%	16,1500	16,2000	15,7500	6.022	95.840,30
03/5/2023	16,1500	0,00%	16,2500	16,2500	16,0500	2.405	38.798,45
02/5/2023	16,1500	-0,62%	16,2500	16,3000	15,9000	1.190	19.183,35
28/4/2023	16,2500	0,93%	16,3500	16,3500	16,1000	4.387	71.113,50
27/4/2023	16,1000	1,58%	15,8500	16,2000	15,8500	3.060	48.991,55
26/4/2023	15,8500	-0,31%	15,8000	15,9000	15,8000	4.073	64.475,90
25/4/2023	15,9000	-0,62%	16,0000	16,0000	15,8000	2.026	32.137,70
24/4/2023	16,0000	-0,62%	16,2000	16,2000	15,9500	4.557	73.029,80
21/4/2023	16,1000	-3,01%	16,6000	16,6000	16,1000	6.489	105.907,20
20/4/2023	16,6000	-2,92%	16,7500	16,7500	16,5500	6.558	109.139,35
19/4/2023	17,1000	-1,16%	17,0500	17,2500	17,0500	10.481	179.637,40
18/4/2023	17,3000	0,87%	17,1500	17,3000	17,1000	4.663	80.331,15
13/4/2023	17,1500	0,59%	17,1500	17,1500	17,0000	1.492	25.524,05
12/4/2023	17,0500	0,00%	17,1000	17,2000	17,0500	2.418	41.361,05
11/4/2023	17,0500	0,29%	16,9000	17,2000	16,8500	7.927	134.621,15
07/4/2023	17,0000	0,00%	16,8500	17,1000	16,6500	3.683	62.136,35

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.%