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
06/4/2023	17,0000	0,89%	16,8500	17,1000	16,6500	3.683	62.136,35
05/4/2023	16,8500	1,20%	16,6500	16,9500	16,6500	4.370	73.588,00
04/4/2023	16,6500	-0,89%	16,8000	16,8500	16,6500	4.216	70.763,50
03/4/2023	16,8000	0,90%	16,4000	16,8500	16,4000	4.292	71.922,15
31/3/2023	16,6500	0,30%	16,6500	16,7500	16,3000	2.603	43.257,45
30/3/2023	16,6000	0,91%	16,4500	16,7000	16,4500	2.270	37.705,75
29/3/2023	16,4500	0,92%	16,4000	16,5000	16,2000	1.094	17.973,85
28/3/2023	16,3000	-1,81%	16,6000	16,6000	16,2000	9.489	155.419,70
27/3/2023	16,6000	0,30%	16,8500	16,8500	16,5500	730	12.179,75
24/3/2023	16,5500	-0,90%	16,7000	16,7000	16,4500	9.041	149.504,45
23/3/2023	16,7000	-1,18%	16,9000	16,9000	16,6000	3.248	54.256,30
22/3/2023	16,9000	0,30%	16,9500	17,1500	16,7500	2.783	47.018,60
21/3/2023	16,8500	0,90%	16,5000	16,9000	16,5000	3.890	64.843,15
20/3/2023	16,7000	1,52%	16,1500	16,7500	16,1500	6.062	99.784,00
17/3/2023	16,4500	-1,79%	16,5500	16,9000	16,4500	5.188	86.305,40
16/3/2023	16,7500	1,52%	16,8000	17,0000	16,4000	4.998	82.967,90
15/3/2023	16,5000	-1,49%	16,7500	16,9000	16,4500	7.511	124.727,90
14/3/2023	16,7500	-1,76%	17,0500	17,2000	16,5000	14.418	242.402,75
13/3/2023	17,0500	-1,73%	17,0500	17,1500	16,8500	3.654	61.961,75
10/3/2023	17,3500	-0,86%	17,3500	17,5000	17,1000	4.496	77.740,70
09/3/2023	17,5000	1,45%	17,3000	17,8500	17,3000	12.290	218.306,85
08/3/2023	17,2500	2,68%	16,8000	17,2500	16,7500	7.217	122.630,00
07/3/2023	16,8000	-2,33%	17,0500	17,1000	16,3500	20.099	335.633,65
06/3/2023	17,2000	-1,15%	17,4000	17,6500	17,1000	4.160	71.811,85
03/3/2023	17,4000	-2,52%	17,5000	17,6000	17,3000	9.719	170.176,90
02/3/2023	17,8500	1,42%	17,6000	17,9000	17,3500	10.051	177.497,00
01/3/2023	17,6000	-1,68%	17,9000	17,9000	17,5000	7.484	132.253,20
28/2/2023	17,9000	3,17%	17,3000	18,0000	17,3000	16.766	299.486,95
24/2/2023	17,3500	-0,29%	17,3000	17,6000	17,2500	5.844	101.695,10
23/2/2023	17,4000	0,00%	17,4000	17,4000	17,3000	2.806	48.672,85
22/2/2023	17,4000	-0,57%	17,5000	17,5000	17,3500	6.884	119.947,40
21/2/2023	17,5000	-1,41%	17,6000	17,7000	17,5000	6.696	117.782,85
20/2/2023	17,7500	0,00%	17,7500	17,8000	17,6500	6.470	114.715,05
17/2/2023	17,7500	0,00%	17,7500	17,7500	17,6000	366	6.492,35
16/2/2023	17,7500	0,28%	17,9000	17,9000	17,5000	1.216	21.384,55
15/2/2023	17,7000	0,00%	17,7500	17,8000	17,6500	3.169	56.248,45
14/2/2023	17,7000	-0,28%	17,8500	17,9000	17,7000	2.393	42.504,15
13/2/2023	17,7500	0,00%	17,4000	17,8000	17,4000	4.994	88.259,05
10/2/2023	17,7500	1,43%	17,4000	17,7500	17,4000	5.627	99.415,10
09/2/2023	17,5000	-0,57%	17,7000	17,7000	17,4000	6.664	117.391,00
08/2/2023	17,6000	1,44%	17,4000	17,6500	17,1000	12.349	215.452,90
07/2/2023	17,3500	0,58%	17,0500	17,4000	17,0500	3.029	52.190,10
06/2/2023	17,2500	0,58%	17,1500	17,4000	16,8500	2.030	35.001,35
03/2/2023	17,1500	-0,29%	17,1000	17,3500	17,0500	4.101	70.457,65
02/2/2023	17,2000	-0,29%	17,2500	17,4000	17,0000	3.480	59.566,30
01/2/2023	17,2500	0,00%	17,0000	17,3500	17,0000	1.611	27.613,75
31/1/2023	17,2500	0,58%	17,0000	17,3000	17,0000	6.391	109.449,10
30/1/2023	17,1500	0,88%	17,0000	17,2000	16,9000	2.313	39.421,50
27/1/2023	17,0000	0,00%	16,9500	17,0000	16,8000	1.411	23.871,40
26/1/2023	17,0000	0,89%	16,9500	17,1000	16,7000	3.312	55.908,50
25/1/2023	16,8500	0,60%	17,0000	17,0000	16,7000	3.333	55.956,15
24/1/2023	16,7500	-2,62%	17,2500	17,2500	16,7500	6.754	114.188,35
23/1/2023	17,2000	1,18%	17,0000	17,2000	16,9000	3.631	61.790,00
20/1/2023	17,0000	1,49%	16,6000	17,0000	16,6000	1.845	31.137,30
19/1/2023	16,7500	-1,76%	16,9500	16,9500	16,7500	2.581	43.362,55
18/1/2023	17,0500	-1,16%	17,2500	17,4500	16,9500	3.689	62.987,90
17/1/2023	17,2500	0,88%	17,0000	17,3500	17,0000	2.529	43.502,85
16/1/2023	17,1000	2,40%	16,7000	17,1500	16,5500	7.130	119.992,65
13/1/2023	16,7000	0,00%	16,6000	16,8000	16,5500	1.660	27.709,30
12/1/2023	16,7000	-0,60%	16,7500	16,8000	16,7000	3.468	58.016,25
11/1/2023	16,8000	0,00%	16,8000	16,8000	16,7500	2.809	47.162,80
10/1/2023	16,8000	0,30%	16,7500	16,9000	16,6000	3.391	56.792,75
09/1/2023	16,7500	-1,47%	16,9000	17,0000	16,7500	6.356	107.106,85
05/1/2023	17,0000	0,89%	16,8500	17,0000	16,8500	3.413	57.778,05
04/1/2023	16,8500	0,60%	16,7500	16,9000	16,6000	2.853	47.800,40
03/1/2023	16,7500	-0,89%	16,8000	16,8500	16,6500	959	16.060,60
02/1/2023	16,9000	0,90%	16,9500	16,9500	16,5500	777	13.087,05
30/12/2022	16,7500	0,90%	16,9000	16,9000	16,4500	2.390	39.678,25
29/12/2022	16,6000	-1,78%	16,8500	16,9000	16,5500	1.494	24.933,70
28/12/2022	16,9000	-0,59%	17,0000	17,2500	16,5500	6.517	110.673,45
27/12/2022	17,0000	5,59%	16,3000	17,0000	16,0000	13.668	227.244,50
23/12/2022	16,1000	0,31%	16,3000	16,3000	16,1000	881	14.205,85
22/12/2022	16,0500	0,31%	16,3000	16,3000	16,0000	1.366	21.910,20
21/12/2022	16,0000	-1,84%	16,0000	16,3500	15,9500	4.128	66.070,45
20/12/2022	16,3000	1,56%	15,9000	16,4000	15,8500	3.665	59.020,35
19/12/2022	16,0500	0,00%	16,0500	16,1000	16,0500	915	14.690,80
16/12/2022	16,0500	-0,31%	16,0000	16,0500	15,9500	980	15.707,85
15/12/2022	16,1000	-0,31%	16,0000	16,1500	15,9500	1.945	31.274,40
14/12/2022	16,1500	0,94%	16,0000	16,2000	15,9000	1.753	27.959,25
13/12/2022	16,0000	0,31%	15,9500	16,0000	15,9500	2.046	32.663,15
12/12/2022	15,9500	-0,31%	16,0000	16,0000	15,9000	2.050	32.682,40
09/12/2022	16,0000	0,31%	15,9500	16,2500	15,9500	3.084	49.454,70
08/12/2022	15,9500	-2,45%	16,1000	16,2500	15,9500	7.230	116.023,80
07/12/2022	16,3500	1,87%	16,0000	16,6000	16,0000	1.920	31.252,30
06/12/2022	16,0500	-0,62%	16,3000	16,3000	16,0500	780	12.615,85
05/12/2022	16,1500	-0,31%	16,2000	16,3000	16,1000	1.690	27.284,15
02/12/2022	16,2000	0,31%	16,0000	16,5000	16,0000	2.508	40.927,25
01/12/2022	16,1500	0,94%	16,0000	16,1500	16,0000	900	14.501,60
30/11/2022	16,0000	-0,93%	16,2500	16,2500	16,0000	7.298	117.067,15
29/11/2022	16,1500	-0,62%	16,1500	16,2500	15,8500	1.825	29.221,55
28/11/2022	16,2500	-0,91%	16,4000	16,4000	16,0000	952	15.419,90
25/11/2022	16,4000	1,23%	16,0000	16,5000	16,0000	4.911	79.660,90
24/11/2022	16,2000	0,31%	16,1000	16,3000	16,1000	2.981	48.200,95
23/11/2022	16,1500	1,89%	16,0000	16,1500	15,8000	2.594	41.229,20
22/11/2022	15,8500	0,00%	16,3000	16,3000	15,8500	1.222	19.437,25
21/11/2022	15,8500	0,00%	15,9000	16,0000	15,8500	1.185	18.865,95
18/11/2022	15,8500	-0,94%	16,0000	16,0000	15,8500	3.075	49.089,50
17/11/2022	16,0000	-0,62%	16,0000	16,1000	15,9500	1.764	28.240,75
16/11/2022	16,1000	-0,92%	16,1000	16,1500	16,0000	5.038	80.801,00
15/11/2022	16,2500	0,93%	16,0000	16,2500	15,8500	4.615	73.747,45
14/11/2022	16,1000	0,31%	15,9500	16,1000	15,7500	4.191	66.839,65
11/11/2022	16,0500	0,31%	16,2500	16,4000	16,0000	4.248	68.208,80
10/11/2022	16,0000	0,00%	16,0000	16,0500	16,0000	712	11.393,25
09/11/2022	16,0000	0,31%	15,9500	16,1000	15,9500	2.255	36.183,55
08/11/2022	15,9500	0,00%	15,8500	16,0500	15,8500	2.946	47.025,15
07/11/2022	15,9500	-0,62%	15,9500	16,1000	15,8000	2.880	45.875,05
04/11/2022	16,0500	0,31%	15,9000	16,1500	15,9000	3.112	49.994,45
03/11/2022	16,0000	-0,62%	15,9500	16,0000	15,9000	678	10.804,45
02/11/2022	16,1000	-0,62%	16,2000	16,2000	16,0000	2.251	36.199,55
01/11/2022	16,2000	0,31%	16,0000	16,2000	15,9000	365	5.842,70
31/10/2022	16,1500	1,57%	15,8500	16,2500	15,8000	782	12.596,80
27/10/2022	15,9000	0,32%	15,8500	15,9000	15,8000	886	14.026,55
26/10/2022	15,8500	-0,31%	15,8000	16,0000	15,7500	5.459	86.743,35
25/10/2022	15,9000	-0,93%	16,2000	16,2000	15,8000	727	11.580,25
24/10/2022	16,0500	0,63%	16,2000	16,2000	15,8500	1.010	16.143,80
21/10/2022	15,9500	-0,31%	16,0000	16,3000	15,9500	959	15.383,90
20/10/2022	16,0000	-1,54%	16,0500	16,1000	16,0000	1.195	19.135,10
19/10/2022	16,2500	-0,31%	16,2000	16,3000	16,0000	5.778	93.957,70
18/10/2022	16,3000	2,84%	16,1000	16,5000	15,8000	5.936	96.708,65
17/10/2022	15,8500	-0,31%	16,0000	16,1000	15,7000	572	9.053,90
14/10/2022	15,9000	0,32%	16,0000	16,2000	15,8000	1.145	18.216,90
13/10/2022	15,8500	0,96%	15,7000	16,4000	15,6500	3.764	60.434,05
12/10/2022	15,7000	1,62%	15,7000	15,7000	15,5500	572	8.940,25
11/10/2022	15,4500	-1,90%	15,8000	15,8000	15,3500	3.616	56.016,35
10/10/2022	15,7500	0,96%	16,0000	16,0000	15,4000	7.100	110.078,00
07/10/2022	15,6000	-0,64%	15,7000	16,1000	15,4000	4.360	68.085,75
06/10/2022	15,7000	-1,88%	15,8000	16,0000	15,7000	2.311	36.449,55
05/10/2022	16,0000	0,00%	16,0000	16,2000	15,8500	2.901	46.533,15
04/10/2022	16,0000	2,56%	15,9000	16,2500	15,7500	2.965	47.353,00
03/10/2022	15,6000	-0,64%	15,4000	15,6500	15,4000	4.820	74.711,20
30/9/2022	15,7000	-0,32%	15,7500	15,7500	15,6500	1.914	30.049,85
29/9/2022	15,7500	-0,63%	15,8500	15,9000	15,5500	464	7.295,00
28/9/2022	15,8500	0,96%	15,7000	15,9000	15,5500	3.421	53.734,65
27/9/2022	15,7000	0,32%	15,6500	15,9000	15,5500	4.536	71.238,75
26/9/2022	15,6500	-0,95%	15,5000	15,8000	15,5000	6.060	94.680,85
23/9/2022	15,8000	-1,56%	16,0000	16,1500	15,5000	9.490	149.063,75
22/9/2022	16,0500	-2,73%	16,4000	16,5000	16,0500	6.619	107.846,70
21/9/2022	16,5000	-0,90%	16,3000	16,6500	16,3000	2.227	36.765,20
20/9/2022	16,6500	0,30%	16,7000	16,7000	16,4000	3.270	54.475,15
19/9/2022	16,6000	0,61%	16,5000	16,6500	16,5000	1.025	16.993,85
16/9/2022	16,5000	0,00%	16,7000	16,7000	16,3000	421	6.906,20
15/9/2022	16,5000	0,00%	16,5000	16,6000	16,3000	3.743	61.732,45
14/9/2022	16,5000	1,54%	16,1500	16,5000	16,0500	944	15.388,00
13/9/2022	16,2500	0,00%	16,5000	16,5000	16,1000	1.116	18.043,50
12/9/2022	16,2500	0,31%	16,3000	16,3500	16,0500	2.203	35.839,30
09/9/2022	16,2000	0,93%	16,0500	16,2000	16,0500	850	13.726,10
08/9/2022	16,0500	0,00%	16,0000	16,5000	16,0000	3.024	49.053,15
07/9/2022	16,0500	0,31%	15,9000	16,1500	15,9000	549	8.793,20
06/9/2022	16,0000	0,00%	15,9000	16,2000	15,9000	1.157	18.517,90
05/9/2022	16,0000	0,00%	16,0000	16,1000	15,9000	840	13.445,10
02/9/2022	16,0000	-0,62%	16,0000	16,2000	15,9500	1.734	27.882,40
01/9/2022	16,1000	0,31%	16,2500	16,2500	15,9000	795	12.692,80
31/8/2022	16,0500	0,94%	16,1000	16,2000	15,9000	455	7.281,05
30/8/2022	15,9000	0,00%	15,9000	16,3000	15,9000	3.134	50.434,00
29/8/2022	15,9000	-1,85%	16,0000	16,0500	15,9000	1.829	29.250,50
26/8/2022	16,2000	0,00%	16,2500	16,3000	16,0500	2.045	33.052,70
25/8/2022	16,2000	-0,31%	16,0500	16,3500	16,0500	2.626	42.590,15
24/8/2022	16,2500	1,25%	16,0500	16,2500	16,0000	1.965	31.797,00
23/8/2022	16,0500	0,31%	16,0000	16,2500	16,0000	1.329	21.349,75
22/8/2022	16,0000	-0,62%	16,3000	16,3000	15,9000	1.284	20.641,10
19/8/2022	16,1000	1,26%	15,9500	16,1500	15,9500	1.471	23.587,35
18/8/2022	15,9000	-0,62%	16,1000	16,2000	15,8000	1.908	30.484,05
17/8/2022	16,0000	-1,23%	16,3000	16,4500	15,8500	8.026	129.774,60
16/8/2022	16,2000	1,57%	16,2500	16,3000	16,1500	2.002	32.460,15
12/8/2022	15,9500	1,92%	15,7000	16,1000	15,7000	3.928	62.440,95
11/8/2022	15,6500	0,64%	15,5000	15,7500	15,5000	2.616	41.110,05
10/8/2022	15,5500	-1,27%	15,5000	15,7500	15,3500	1.167	18.197,30
09/8/2022	15,7500	3,28%	15,3500	16,0000	15,3000	2.353	36.710,10
08/8/2022	15,2500	0,00%	15,2000	15,4500	15,0500	2.315	35.291,25
05/8/2022	15,2500	-1,61%	15,5000	15,6000	15,2500	4.822	74.691,60
04/8/2022	15,5000	0,65%	15,4000	15,6000	15,4000	3.757	58.351,40
03/8/2022	15,4000	-0,65%	15,3000	15,5000	15,2500	1.921	29.646,75
02/8/2022	15,5000	0,65%	15,3000	15,5000	15,3000	856	13.229,25
01/8/2022	15,4000	-0,65%	15,3000	15,5000	15,0500	6.047	92.443,00
29/7/2022	15,5000	0,32%	15,4500	15,5000	15,0500	4.943	75.356,00
28/7/2022	15,4500	0,32%	15,2000	15,5000	15,2000	1.226	18.796,70
27/7/2022	15,4000	0,00%	15,7500	15,7500	15,2500	801	12.342,75
26/7/2022	15,4000	0,65%	15,5000	15,5000	15,1500	2.034	31.085,90
25/7/2022	15,3000	-1,29%	15,3000	15,5000	15,3000	2.222	34.205,95
22/7/2022	15,5000	-0,96%	15,4000	15,7500	15,3500	478	7.451,90
21/7/2022	15,6500	0,32%	15,6000	15,6500	15,3000	2.450	37.987,75
20/7/2022	15,6000	0,32%	15,7000	15,8000	15,5000	2.323	36.270,75
19/7/2022	15,5500	0,32%	15,2500	15,6500	15,2500	970	15.070,35
18/7/2022	15,5000	2,31%	15,2000	15,5000	15,0000	4.584	70.110,25
15/7/2022	15,1500	0,33%	14,9000	15,2000	14,8500	6.733	101.780,40
14/7/2022	15,1000	1,34%	15,0000	15,1000	14,8000	9.217	137.669,60
13/7/2022	14,9000	-1,32%	15,1000	15,1000	14,9000	2.024	30.488,65
12/7/2022	15,1000	0,67%	15,0000	15,2000	15,0000	1.089	16.375,55
11/7/2022	15,0000	-1,96%	15,3000	15,3000	14,7500	9.683	144.805,45
08/7/2022	15,3000	0,00%	15,2000	15,4000	15,1500	885	13.543,05
07/7/2022	15,3000	0,66%	15,2500	15,3000	15,1000	981	14.944,85
06/7/2022	15,2000	1,33%	15,0500	15,3000	15,0500	1.355	20.517,35
05/7/2022	15,0000	-1,64%	15,5000	15,5000	14,9500	4.514	68.088,50
04/7/2022	15,2500	0,99%	15,2000	15,3000	15,2000	1.783	27.240,75
01/7/2022	15,1000	0,67%	15,0500	15,2000	15,0000	4.033	60.810,90
30/6/2022	15,0000	-1,96%	15,1000	15,4000	15,0000	6.367	96.337,85
29/6/2022	15,3000	0,66%	15,1500	15,3000	15,0000	5.823	88.198,85
28/6/2022	15,2000	-0,98%	15,3500	15,5000	15,1500	2.686	41.047,20
27/6/2022	15,3500	0,33%	15,7000	15,7000	15,1000	4.775	73.285,15
24/6/2022	15,3000	-1,92%	15,6000	15,6500	15,3000	3.675	56.552,60
23/6/2022	15,6000	0,65%	15,7000	15,7000	15,5000	1.754	27.338,55
22/6/2022	15,5000	0,00%	15,5000	15,7000	15,5000	2.667	41.359,25
21/6/2022	15,5000	-0,32%	15,5000	15,7000	15,5000	1.654	25.703,35
20/6/2022	15,5500	-1,27%	15,4500	15,7000	15,4500	1.159	18.016,30
17/6/2022	15,7500	1,61%	15,5000	15,9000	15,1500	4.828	75.147,50
16/6/2022	15,5000	-1,59%	15,7000	15,9000	15,4000	7.877	122.373,25
15/6/2022	15,7500	0,00%	15,5500	15,9500	15,5000	2.038	32.210,05
14/6/2022	15,7500	-0,63%	15,8500	15,8500	15,5000	8.111	127.604,85
10/6/2022	15,8500	-2,76%	16,1000	16,1000	15,8500	5.512	87.722,10
09/6/2022	16,3000	0,62%	16,2000	16,3000	16,1000	905	14.648,85
08/6/2022	16,2000	-0,61%	16,2000	16,2500	16,1000	713	11.529,00
07/6/2022	16,3000	-0,61%	16,2500	16,4000	16,2000	903	14.722,15
06/6/2022	16,4000	0,00%	16,2000	16,5000	16,2000	1.923	31.531,50
03/6/2022	16,4000	0,61%	16,8000	16,9000	16,3000	537	8.864,80
02/6/2022	16,3000	-1,21%	16,5000	16,5000	16,3000	592	9.691,05
01/6/2022	16,5000	1,23%	16,3000	16,5000	16,2000	690	11.356,90
31/5/2022	16,3000	-1,21%	16,1500	16,6500	16,0500	5.243	86.451,40
30/5/2022	16,5000	3,77%	15,9000	16,6500	15,7500	13.641	223.117,85
27/5/2022	15,9000	0,00%	15,7500	15,9500	15,7000	3.808	60.055,85
26/5/2022	15,9000	0,00%	15,9500	15,9500	15,6000	6.759	106.502,80
25/5/2022	15,9000	-0,31%	15,9500	15,9500	15,5500	832	13.088,80
24/5/2022	15,9500	0,00%	15,9000	15,9500	15,7000	4.254	67.491,25
23/5/2022	15,9500	0,00%	15,9500	15,9500	15,6500	3.466	54.480,55
20/5/2022	15,9500	2,57%	15,5500	16,0000	15,5500	379	6.049,20
19/5/2022	15,5500	-2,20%	15,5500	15,9000	15,5000	4.873	76.195,30
18/5/2022	15,9000	0,63%	16,0000	16,0000	15,7500	1.018	16.186,75
17/5/2022	15,8000	0,32%	16,1500	16,1500	15,7000	2.953	47.244,30
16/5/2022	15,7500	0,96%	15,7000	16,0000	15,5000	6.794	106.343,40
13/5/2022	15,6000	-0,95%	16,0000	16,0500	15,5000	16.165	255.143,20
12/5/2022	15,7500	-2,17%	15,9000	16,1000	15,5000	12.014	190.168,50
11/5/2022	16,1000	0,00%	16,0000	16,4000	16,0000	6.324	103.041,60
10/5/2022	16,1000	-0,92%	16,0500	16,5000	16,0500	7.268	118.243,45
09/5/2022	16,2500	-3,27%	16,8000	16,8000	16,2000	7.975	130.530,10
06/5/2022	16,8000	-1,75%	17,1000	17,1000	16,7000	6.655	112.196,85
05/5/2022	17,1000	-3,66%	17,1500	17,3500	17,0000	8.104	139.081,40
04/5/2022	17,7500	1,72%	17,7500	17,8500	17,5000	5.247	92.966,25
03/5/2022	17,4500	-2,51%	17,9000	17,9500	17,4000	8.643	151.684,60
29/4/2022	17,9000	0,56%	17,7500	17,9000	17,5500	2.891	51.347,90
28/4/2022	17,8000	-0,28%	17,9000	17,9500	17,6500	4.627	82.461,85
27/4/2022	17,8500	-0,28%	17,7500	17,8500	17,6000	4.910	86.910,90
26/4/2022	17,9000	-0,56%	17,7000	18,0000	17,7000	1.796	32.187,45
21/4/2022	18,0000	0,00%	18,1500	18,2000	17,9000	1.307	23.557,10
20/4/2022	18,0000	1,69%	17,8000	18,0000	17,8000	2.249	40.310,45
19/4/2022	17,7000	0,00%	17,4000	17,8000	17,4000	2.581	45.710,85
14/4/2022	17,7000	0,57%	17,7000	17,8000	17,6000	1.084	19.172,30
13/4/2022	17,6000	-0,56%	17,8000	17,8000	17,5500	1.794	31.648,65
12/4/2022	17,7000	0,57%	17,6000	17,8000	17,5000	1.575	27.827,65
11/4/2022	17,6000	-1,40%	17,8000	17,9000	17,6000	3.193	56.618,95
08/4/2022	17,8500	0,28%	17,6000	17,9000	17,6000	2.348	41.737,70
07/4/2022	17,8000	0,28%	17,5500	17,8500	17,5500	752	13.368,95
06/4/2022	17,7500	-0,56%	17,7500	17,8000	17,4000	1.302	22.985,70
05/4/2022	17,8500	0,85%	17,9500	18,0500	17,8000	1.215	21.833,65
04/4/2022	17,7000	-0,56%	17,9000	18,0000	17,7000	2.826	50.696,65
01/4/2022	17,8000	-0,45%	17,9000	17,9000	17,6000	2.257	40.004,35
31/3/2022	17,8800	0,11%	18,0000	18,0000	17,6200	1.882	33.469,90
30/3/2022	17,8600	-0,22%	17,9000	17,9000	17,6000	1.479	26.335,34
29/3/2022	17,9000	1,13%	17,8800	17,9000	17,5000	1.640	29.200,36
28/3/2022	17,7000	1,49%	17,4400	17,9000	17,3200	1.223	21.524,42
25/3/2022	17,4400	0,00%	17,4400	17,7000	17,4200	1.216	21.291,90
24/3/2022	17,4400	-0,23%	17,4400	17,7000	17,4200	1.216	21.291,90
23/3/2022	17,4800	-1,02%	17,3800	17,7600	17,2800	2.765	48.271,34
22/3/2022	17,6600	0,68%	17,5400	17,8000	17,3600	1.304	22.871,08
21/3/2022	17,5400	-0,45%	17,6000	17,6000	17,4000	1.205	21.115,74
18/3/2022	17,6200	0,92%	17,4600	17,6400	17,1200	1.376	23.861,66
17/3/2022	17,4600	-1,69%	17,7600	17,8000	17,3000	3.913	68.545,70
16/3/2022	17,7600	2,66%	17,3000	17,9000	17,3000	3.589	63.356,96
15/3/2022	17,3000	-0,57%	17,3400	17,3400	17,0400	3.312	57.092,02
14/3/2022	17,4000	3,33%	16,8400	17,4000	16,8400	5.794	99.522,90
11/3/2022	16,8400	2,56%	16,5000	16,9800	16,5000	2.661	44.931,72
10/3/2022	16,4200	-1,79%	16,6000	16,6000	16,3800	9.986	164.971,72
09/3/2022	16,7200	3,98%	16,7600	16,7600	16,4000	8.648	143.432,74
08/3/2022	16,0800	-2,90%	16,5000	16,5000	15,9600	15.896	255.426,42
04/3/2022	16,5600	-1,78%	16,8600	17,0200	16,5000	13.598	227.091,18
03/3/2022	16,8600	0,36%	16,8000	17,1800	16,8000	5.767	98.008,58
02/3/2022	16,8000	-1,75%	16,9400	17,2400	16,8000	17.674	298.713,12
01/3/2022	17,1000	-1,72%	17,7600	17,7600	17,1000	8.367	144.403,00
28/2/2022	17,4000	-3,55%	17,7400	18,0000	17,1600	12.500	219.390,64
25/2/2022	18,0400	3,68%	17,1800	18,1800	17,1800	13.178	233.333,18
24/2/2022	17,4000	-6,05%	18,1800	18,3600	16,9800	22.993	400.632,24
23/2/2022	18,5200	-0,11%	18,4600	18,8400	18,3400	3.318	61.420,42
22/2/2022	18,5400	-0,54%	18,2200	18,5600	18,2000	5.158	94.415,70
21/2/2022	18,6400	0,00%	18,6200	18,8800	18,5400	1.815	33.904,24
18/2/2022	18,6400	-1,17%	18,8400	18,9200	18,6000	2.018	37.708,66
17/2/2022	18,8600	-0,21%	18,6800	18,9000	18,6600	2.404	45.216,70
16/2/2022	18,9000	0,21%	18,9000	18,9400	18,7800	3.368	63.565,76
15/2/2022	18,8600	2,50%	18,4000	18,8800	18,4000	4.634	86.803,24
14/2/2022	18,4000	-2,13%	18,8000	18,8000	18,1400	9.147	167.673,88
11/2/2022	18,8000	0,53%	18,7600	19,0000	18,5000	4.893	92.405,36
10/2/2022	18,7000	0,65%	18,5000	18,7200	18,3600	2.817	52.285,82
09/2/2022	18,5800	0,32%	18,5200	18,6800	18,3000	8.295	152.949,22
08/2/2022	18,5200	-2,01%	18,9400	18,9400	18,5200	3.466	64.418,42
07/2/2022	18,9000	-0,42%	18,8800	19,0000	18,7000	7.089	133.522,04
04/2/2022	18,9800	0,42%	18,9000	19,1400	18,8000	6.526	123.706,54
03/2/2022	18,9000	0,32%	18,9800	19,0800	18,8400	1.832	34.783,34
02/2/2022	18,8400	-0,32%	19,0000	19,0000	18,7400	11.857	223.801,86
01/2/2022	18,9000	-0,53%	19,0000	19,0000	18,8000	3.849	72.752,90
31/1/2022	19,0000	0,42%	19,0200	19,0200	18,7000	3.678	69.495,26
28/1/2022	18,9200	-0,42%	18,6600	19,0000	18,6600	5.137	96.881,52
27/1/2022	19,0000	0,42%	18,9200	19,0200	18,7600	2.754	52.161,44
26/1/2022	18,9200	0,00%	19,0800	19,1000	18,7600	4.637	87.630,60

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.%