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
25/1/2022	18,7600	0,00%	18,9800	19,0600	18,6200	1.939	36.630,08
24/1/2022	18,7600	-0,11%	18,8400	19,0000	18,5000	10.684	200.551,12
21/1/2022	18,7800	-1,05%	18,9000	18,9000	18,5000	7.695	143.545,58
20/1/2022	18,9800	1,82%	18,7000	19,0000	18,5000	5.832	110.126,38
19/1/2022	18,6400	-0,85%	18,8000	18,8000	18,4400	4.048	75.432,68
18/1/2022	18,8000	0,43%	18,3800	18,8000	18,2400	9.857	182.286,10
17/1/2022	18,7200	1,74%	18,9000	18,9000	18,2400	10.199	190.743,50
14/1/2022	18,4000	2,79%	17,9000	18,4600	17,8000	12.432	226.056,80
13/1/2022	17,9000	1,70%	17,4000	17,9400	17,4000	13.575	241.765,28
12/1/2022	17,6000	1,03%	17,3200	17,6000	17,3200	14.607	255.799,76
11/1/2022	17,4200	-0,91%	17,6000	17,6000	17,3000	3.431	60.258,56
10/1/2022	17,5800	1,03%	17,4000	17,5800	17,1800	10.673	186.118,88
07/1/2022	17,4000	0,58%	17,0800	17,6000	17,0800	2.398	41.701,90
05/1/2022	17,3000	1,76%	17,1000	17,3600	17,0200	1.848	31.729,58
04/1/2022	17,0000	-0,47%	17,0800	17,3000	17,0000	1.441	24.713,86
03/1/2022	17,0800	1,07%	17,5000	17,5000	16,9000	909	15.428,54
31/12/2021	16,9000	-0,47%	16,8200	17,1200	16,8200	407	6.890,64
30/12/2021	16,9800	0,95%	17,0000	17,1600	16,7400	643	10.916,74
29/12/2021	16,8200	-0,36%	16,8000	17,2000	16,8000	1.879	31.850,76
28/12/2021	16,8800	0,24%	16,9200	16,9200	16,8400	869	14.648,14
27/12/2021	16,8400	0,72%	16,8000	16,8800	16,8000	913	15.375,44
23/12/2021	16,7200	-1,30%	17,0600	17,1800	16,6000	4.780	80.039,46
22/12/2021	16,9400	-0,24%	16,9000	16,9400	16,7400	723	12.212,84
21/12/2021	16,9800	1,68%	16,7800	16,9800	16,7800	2.236	37.799,44
20/12/2021	16,7000	-0,60%	16,7800	16,7800	16,6000	2.285	38.108,56
17/12/2021	16,8000	-0,71%	16,9400	16,9400	16,7400	692	11.687,40
16/12/2021	16,9200	1,32%	16,6800	16,9200	16,6800	510	8.538,98
15/12/2021	16,7000	-1,53%	16,7000	16,9600	16,7000	2.604	43.720,60
14/12/2021	16,9600	0,36%	16,9600	16,9800	16,9000	250	4.241,38
13/12/2021	16,9000	1,08%	16,8000	16,9200	16,8000	2.025	34.082,88
10/12/2021	16,7200	0,12%	16,9400	16,9400	16,6800	2.188	36.622,08
09/12/2021	16,7000	-0,36%	16,6600	16,8000	16,6600	1.728	28.878,68
08/12/2021	16,7600	-0,48%	16,7400	16,8800	16,7400	5.549	93.026,68
07/12/2021	16,8400	0,24%	16,8000	16,9800	16,7200	4.503	76.073,64
06/12/2021	16,8000	-0,12%	17,2800	17,2800	16,7600	1.912	32.173,84
03/12/2021	16,8200	0,72%	16,9800	17,0000	16,7200	1.109	18.750,08
02/12/2021	16,7000	-0,24%	16,6400	16,9000	16,6400	2.510	42.001,12
01/12/2021	16,7400	0,24%	16,7000	17,0000	16,7000	2.012	34.017,96
30/11/2021	16,7000	-0,95%	16,8600	16,9000	16,5800	2.482	41.407,40
29/11/2021	16,8600	1,20%	16,6600	17,0000	16,6600	1.738	29.360,88
26/11/2021	16,6600	-1,07%	16,8200	16,8200	16,6200	6.183	103.319,20
25/11/2021	16,8400	-0,12%	16,8200	16,9400	16,8200	729	12.317,04
24/11/2021	16,8600	0,00%	16,9200	16,9600	16,8200	1.307	22.070,14
23/11/2021	16,8600	-0,71%	16,8400	17,0200	16,8000	5.467	92.444,38
22/11/2021	16,9800	-1,28%	16,6000	17,1000	16,6000	7.430	125.040,72
19/11/2021	17,2000	0,12%	17,1800	17,2000	16,8200	2.294	39.349,50
18/11/2021	17,1800	-0,12%	17,0000	17,2400	16,9200	2.394	40.809,38
17/11/2021	17,2000	0,70%	17,0000	17,2000	17,0000	3.290	56.153,26
16/11/2021	17,0800	0,47%	17,1800	17,2400	17,0000	3.124	53.302,52
15/11/2021	17,0000	0,24%	16,8200	17,1000	16,8200	7.208	122.182,70
12/11/2021	16,9600	0,00%	17,0000	17,0000	16,8600	1.981	33.459,72
11/11/2021	16,9600	-0,24%	17,0000	17,0000	16,8400	1.164	19.715,14
10/11/2021	17,0000	0,00%	16,9400	17,1800	16,8800	1.896	32.230,66
09/11/2021	17,0000	-1,16%	17,2000	17,2800	16,9600	5.465	93.217,08
08/11/2021	17,2000	0,82%	17,0600	17,2000	16,9400	2.846	48.611,82
05/11/2021	17,0600	-1,04%	17,4000	17,4000	17,0000	357	6.127,36
04/11/2021	17,2400	-0,12%	17,2600	17,3800	17,0200	1.627	28.026,44
03/11/2021	17,2600	0,23%	17,2800	17,3000	17,1400	3.736	64.447,82
02/11/2021	17,2200	0,70%	17,2000	17,2200	16,9000	3.929	67.324,10
01/11/2021	17,1000	1,18%	17,2600	17,2600	16,9400	4.878	83.661,78
29/10/2021	16,9000	-2,09%	17,2800	17,2800	16,8000	4.125	70.385,16
27/10/2021	17,2600	0,70%	17,4600	17,4600	17,0400	3.955	68.154,72
26/10/2021	17,1400	0,00%	17,1800	17,2000	17,0000	2.585	44.302,82
25/10/2021	17,1400	0,82%	17,1000	17,2000	16,9400	683	11.658,12
22/10/2021	17,0000	0,59%	17,0000	17,0000	16,7800	8.170	138.677,10
21/10/2021	16,9000	0,24%	16,9800	16,9800	16,8000	3.968	66.910,58
20/10/2021	16,8600	0,36%	16,8000	16,9800	16,8000	2.873	48.608,10
19/10/2021	16,8000	0,60%	16,8000	16,8000	16,7000	1.591	26.679,32
18/10/2021	16,7000	-0,48%	16,9000	16,9000	16,6600	881	14.802,48
15/10/2021	16,7800	-0,24%	16,8200	16,8200	16,5800	2.843	47.365,92
14/10/2021	16,8200	0,36%	16,9000	16,9000	16,4000	3.318	55.337,86
13/10/2021	16,7600	0,96%	16,7000	16,9400	16,6200	3.404	57.388,02
12/10/2021	16,6000	0,48%	16,5000	16,7200	16,4000	3.159	52.203,82
11/10/2021	16,5200	-1,78%	16,9200	16,9200	16,5200	2.615	43.537,66
08/10/2021	16,8200	-0,59%	16,9600	16,9600	16,5200	2.107	35.296,04
07/10/2021	16,9200	0,95%	16,5200	16,9800	16,5200	3.015	50.608,48
06/10/2021	16,7600	3,08%	16,3200	16,8000	16,2600	2.208	36.182,62
05/10/2021	16,2600	0,00%	16,2600	16,5400	16,2200	1.624	26.411,70
04/10/2021	16,2600	-0,61%	16,2400	16,4600	16,2400	5.346	87.382,26
01/10/2021	16,3600	-1,80%	16,6000	16,6000	16,3600	2.872	47.215,32
30/9/2021	16,6600	0,24%	16,6800	17,0000	16,4600	8.304	138.223,74
29/9/2021	16,6200	0,00%	16,6400	16,8000	16,5800	4.852	80.655,04
28/9/2021	16,6200	-0,95%	17,0000	17,0000	16,6200	1.580	26.394,20
27/9/2021	16,7800	1,21%	16,4200	17,4600	16,4200	1.778	29.822,78
24/9/2021	16,5800	-1,89%	16,9000	16,9000	16,5000	3.713	62.049,82
23/9/2021	16,9000	0,00%	16,9000	17,1600	16,8400	4.716	80.242,98
22/9/2021	16,9000	-1,05%	17,1000	17,1000	16,8600	3.543	59.961,08
21/9/2021	17,0800	0,23%	17,0400	17,1000	17,0000	3.538	60.278,72
20/9/2021	17,0400	-1,62%	17,3200	17,3200	16,9800	10.752	183.393,10
17/9/2021	17,3200	1,05%	17,1400	17,3200	17,1200	3.953	68.021,12
16/9/2021	17,1400	-3,16%	17,7000	17,7800	17,1200	7.900	137.363,00
15/9/2021	17,7000	0,68%	17,4000	17,9000	17,4000	35.308	625.781,56
14/9/2021	17,5800	8,38%	16,2200	17,5800	16,1000	27.016	458.783,98
13/9/2021	16,2200	0,12%	16,3000	16,3000	16,0200	14.759	238.447,28
10/9/2021	16,2000	0,50%	16,1400	16,5000	16,1000	13.646	223.044,34
09/9/2021	16,1200	1,51%	15,8800	16,1800	15,8800	1.500	24.083,92
08/9/2021	15,8800	-1,12%	16,2800	16,2800	15,8800	7.803	124.799,56
07/9/2021	16,0600	-1,47%	16,3000	16,3000	16,0000	5.192	83.781,48
06/9/2021	16,3000	0,12%	16,4000	16,4000	16,2200	7.141	116.738,38
03/9/2021	16,2800	0,25%	16,2600	16,2800	16,1400	2.170	35.222,42
02/9/2021	16,2400	0,00%	16,3600	16,4000	16,2000	12.777	208.419,98
01/9/2021	16,2400	1,12%	16,0600	16,2800	16,0600	9.255	149.736,96
31/8/2021	16,0600	0,12%	15,9200	16,0600	15,9200	6.551	104.891,38
30/8/2021	16,0400	0,88%	15,9600	16,0400	15,8400	7.140	114.142,84
27/8/2021	15,9000	-0,25%	15,9400	15,9600	15,7000	4.171	66.395,92
26/8/2021	15,9400	0,63%	15,8400	15,9400	15,6400	5.506	87.469,74
25/8/2021	15,8400	0,38%	15,7000	15,8400	15,6600	6.482	102.375,90
24/8/2021	15,7800	0,77%	15,6000	15,7800	15,5600	2.994	47.088,98
23/8/2021	15,6600	0,51%	15,7400	15,8000	15,5400	2.562	40.207,60
20/8/2021	15,5800	0,39%	15,5000	15,6800	15,5000	2.436	37.939,06
19/8/2021	15,5200	-1,40%	15,7400	15,7400	15,4800	4.346	67.954,42
18/8/2021	15,7400	0,00%	15,7400	15,7400	15,6000	2.084	32.756,60
17/8/2021	15,7400	0,13%	15,7200	15,7600	15,5800	1.261	19.795,38
16/8/2021	15,7200	0,00%	15,6600	15,7600	15,4000	3.574	56.211,02
13/8/2021	15,7200	0,38%	15,6000	15,7200	15,4400	1.616	25.324,40
12/8/2021	15,6600	-0,38%	15,7200	15,7200	15,3000	10.645	164.170,00
11/8/2021	15,7200	0,38%	15,7600	15,7600	15,4000	4.937	77.579,26
10/8/2021	15,6600	-0,25%	15,5000	15,7400	15,5000	4.655	72.941,26
09/8/2021	15,7000	0,90%	15,4800	15,7000	15,3000	3.756	58.511,34
06/8/2021	15,5600	0,65%	15,4000	15,6000	15,3200	2.401	37.097,18
05/8/2021	15,4600	-1,65%	15,7400	15,7400	15,2800	6.703	103.751,58
04/8/2021	15,7200	0,00%	15,7200	15,7400	15,4000	1.901	29.792,04
03/8/2021	15,7200	0,38%	15,5000	15,7400	15,3000	2.807	43.796,72
02/8/2021	15,6600	0,77%	15,5800	15,8000	15,5400	6.357	99.405,54
30/7/2021	15,5400	3,74%	15,0000	15,6800	15,0000	12.120	187.841,32
29/7/2021	14,9800	0,40%	14,9000	15,3400	14,9000	3.469	52.039,80
28/7/2021	14,9200	0,13%	14,8400	15,1400	14,8400	2.455	36.745,00
27/7/2021	14,9000	0,00%	14,9600	15,0000	14,8800	8.867	132.353,02
26/7/2021	14,9000	-0,27%	14,8600	15,0000	14,8200	6.311	94.202,80
23/7/2021	14,9400	0,27%	15,0000	15,0400	14,9000	1.661	24.905,90
22/7/2021	14,9000	-0,13%	14,9000	15,0000	14,8000	1.837	27.489,24
21/7/2021	14,9200	1,22%	14,9600	14,9800	14,8000	5.579	82.691,78
20/7/2021	14,7400	-0,41%	14,8000	14,9600	14,7400	3.851	56.998,22
19/7/2021	14,8000	-1,33%	15,0000	15,0000	14,7600	12.445	184.499,26
16/7/2021	15,0000	-0,66%	15,1400	15,2200	15,0000	1.545	23.290,26
15/7/2021	15,1000	-0,53%	14,9800	15,1600	14,9600	1.056	15.927,82
14/7/2021	15,1800	1,20%	15,0000	15,1800	14,9000	6.337	95.058,24
13/7/2021	15,0000	0,81%	14,9000	15,0200	14,8400	3.844	57.385,08
12/7/2021	14,8800	-0,67%	15,0000	15,1200	14,8400	4.967	74.274,00
09/7/2021	14,9800	1,22%	14,8200	15,0200	14,7000	3.543	52.620,00
08/7/2021	14,8000	-1,07%	14,9000	14,9800	14,7400	5.089	75.486,00
07/7/2021	14,9600	-0,27%	15,0000	15,0000	14,8600	4.215	63.054,00
06/7/2021	15,0000	0,00%	15,4400	15,4400	14,8000	4.220	62.972,00
05/7/2021	15,0000	-1,32%	15,1000	15,4800	14,6800	10.145	152.707,00
02/7/2021	15,2000	0,80%	15,0400	15,2600	15,0400	754	11.456,00
01/7/2021	15,0800	-0,40%	15,1200	15,2800	15,0400	3.126	47.437,00
30/6/2021	15,1400	0,40%	15,0200	15,1400	15,0000	7.978	119.881,00
29/6/2021	15,0800	0,13%	15,0600	15,2600	15,0400	2.527	38.270,00
28/6/2021	15,0600	-0,53%	15,2600	15,2800	15,0600	5.504	83.281,00
25/6/2021	15,1400	-0,13%	15,1400	15,2800	15,1200	1.639	24.829,00
24/6/2021	15,1600	-0,26%	15,2000	15,2200	15,1400	1.875	28.454,00
23/6/2021	15,2000	0,13%	15,2600	15,2600	15,1200	1.015	15.430,00
22/6/2021	15,1800	0,40%	15,2800	15,2800	15,0800	4.135	62.729,00
18/6/2021	15,1200	-1,18%	15,3000	15,3000	15,0600	2.296	34.871,00
17/6/2021	15,3000	0,53%	15,2800	15,5000	15,2400	8.842	135.750,00
16/6/2021	15,2200	-0,13%	15,2400	15,2800	15,2000	4.916	74.841,00
15/6/2021	15,2400	0,00%	15,2400	15,2600	15,1600	2.099	31.974,00
14/6/2021	15,2400	0,53%	15,1600	15,2400	15,1200	1.990	30.194,00
11/6/2021	15,1600	-0,66%	15,2000	15,2000	15,1400	3.683	55.890,00
10/6/2021	15,2600	1,19%	15,0800	15,2800	15,0800	3.021	45.774,00
09/6/2021	15,0800	-0,26%	15,1200	15,2600	15,0400	3.395	51.299,00
08/6/2021	15,1200	-0,26%	15,1600	15,2400	15,1200	1.956	29.663,00
07/6/2021	15,1600	-0,26%	15,2200	15,2200	15,1000	2.289	34.675,00
04/6/2021	15,2000	0,66%	15,1000	15,2400	15,1000	2.132	32.305,00
03/6/2021	15,1000	-0,66%	15,2000	15,2800	15,1000	3.679	55.750,00
02/6/2021	15,2000	0,00%	15,2000	15,2600	15,2000	11.274	171.504,00
01/6/2021	15,2000	0,00%	15,1000	15,3000	15,1000	4.669	70.923,00
31/5/2021	15,2000	0,66%	15,2000	15,2400	15,0400	4.930	74.636,00
28/5/2021	15,1000	-0,66%	15,2800	15,4000	15,1000	4.009	61.021,00
27/5/2021	15,2000	0,00%	15,1000	15,2800	15,0800	6.894	104.387,00
26/5/2021	15,2000	-0,13%	15,3800	15,3800	15,1600	3.883	59.123,00
25/5/2021	15,2200	-0,91%	15,2000	15,2800	15,2000	1.429	21.776,00
24/5/2021	15,3600	1,45%	15,4400	15,4400	15,1600	2.338	35.561,00
21/5/2021	15,1400	-1,17%	15,1600	15,4200	15,0200	9.766	148.012,00
20/5/2021	15,3200	0,39%	15,2200	15,3400	15,1400	5.430	82.776,00
19/5/2021	15,2600	0,26%	15,2000	15,3600	15,1800	6.988	106.517,00
18/5/2021	15,2200	-0,78%	15,5200	15,5200	15,2200	2.555	39.036,00
17/5/2021	15,3400	-1,54%	15,6200	15,6200	15,3400	6.907	106.658,00
14/5/2021	15,5800	1,70%	15,4000	15,6000	15,3400	4.344	67.239,00
13/5/2021	15,3200	-0,13%	15,3400	15,3600	15,1800	3.049	46.644,00
12/5/2021	15,3400	1,05%	15,4000	15,4400	15,2600	2.172	33.303,00
11/5/2021	15,1800	-1,04%	15,4400	15,4400	15,1000	4.592	69.713,00
10/5/2021	15,3400	-0,26%	15,5200	15,6000	15,2600	5.125	78.903,00
07/5/2021	15,3800	0,26%	15,1400	15,6000	15,1400	9.832	151.447,00
06/5/2021	15,3400	0,92%	15,2000	15,4400	15,0800	6.412	97.783,00
05/5/2021	15,2000	-1,04%	15,3600	15,5600	15,1800	2.115	32.309,00
29/4/2021	15,3600	-0,90%	15,5000	15,6600	15,3000	5.813	90.038,00
28/4/2021	15,5000	-0,13%	15,5000	15,5000	15,3200	2.874	44.480,00
27/4/2021	15,5200	0,78%	15,3800	15,7000	15,2000	14.220	220.876,00
26/4/2021	15,4000	0,39%	15,4000	15,4200	15,0800	10.926	165.958,00
23/4/2021	15,3400	0,79%	14,9600	15,3400	14,9600	4.529	68.851,00
22/4/2021	15,2200	1,20%	15,0600	15,2800	15,0000	5.392	81.471,00
21/4/2021	15,0400	-0,27%	15,1000	15,1000	14,9000	6.310	94.755,00
20/4/2021	15,0800	-0,13%	15,1800	15,2000	15,0600	2.333	35.327,00
19/4/2021	15,1000	-1,95%	15,2000	15,3800	15,0200	7.108	108.084,00
16/4/2021	15,4000	0,00%	15,3800	15,4600	15,3000	7.443	114.515,00
15/4/2021	15,4000	0,65%	15,3600	15,4000	15,3000	4.963	76.250,00
14/4/2021	15,3000	0,39%	15,4000	15,4000	15,2000	6.261	96.076,00
13/4/2021	15,2400	-1,17%	15,4800	15,4800	15,2200	7.040	107.643,00
12/4/2021	15,4200	-0,13%	15,3800	15,4400	15,2400	23.888	366.869,00
09/4/2021	15,4400	-0,26%	15,4800	15,5200	15,4200	4.373	67.634,00
08/4/2021	15,4800	-2,89%	15,4000	15,5200	15,3800	12.100	186.963,00
07/4/2021	15,9400	-0,62%	16,0400	16,0600	15,9200	32.127	513.620,00
06/4/2021	16,0400	-0,12%	16,0000	16,0600	15,8800	16.063	256.603,00
01/4/2021	16,0600	0,50%	16,0000	16,1200	15,9800	9.297	149.139,00
31/3/2021	15,9800	0,63%	15,8400	16,0000	15,8000	4.294	68.313,00
30/3/2021	15,8800	-0,13%	16,0000	16,0600	15,8000	3.928	62.463,00
29/3/2021	15,9000	-0,25%	16,0000	16,0600	15,8200	9.267	147.842,00
26/3/2021	15,9400	2,97%	15,5000	15,9400	15,5000	7.851	124.003,00
24/3/2021	15,4800	-0,13%	15,4400	15,5400	15,3800	3.399	52.640,00
23/3/2021	15,5000	-0,26%	15,4200	15,6000	15,3800	7.358	113.568,00
22/3/2021	15,5400	0,91%	15,5000	15,6400	15,4000	2.832	44.021,00
19/3/2021	15,4000	-1,28%	15,5000	15,6800	15,4000	13.627	211.258,00
18/3/2021	15,6000	-0,13%	15,6200	15,7400	15,6000	2.428	37.928,00
17/3/2021	15,6200	0,77%	15,6000	15,7800	15,5800	5.115	80.033,00
16/3/2021	15,5000	-1,15%	15,7600	15,7600	15,5000	12.259	190.855,00
12/3/2021	15,6800	1,16%	15,5200	15,7000	15,5200	3.439	53.833,00
11/3/2021	15,5000	0,78%	15,3800	15,7000	15,3800	8.402	130.557,00
10/3/2021	15,3800	-2,04%	15,7000	15,7000	15,3200	13.579	209.834,00
09/3/2021	15,7000	0,64%	15,6000	15,7000	15,4000	10.047	157.415,00
08/3/2021	15,6000	1,69%	15,5400	15,6600	15,5000	4.948	77.117,00
05/3/2021	15,3400	0,26%	15,4000	15,5400	15,3200	3.868	59.525,00
04/3/2021	15,3000	-1,80%	15,5200	15,5200	15,1000	16.188	248.299,00
03/3/2021	15,5800	-0,76%	15,5200	15,7000	15,5200	7.596	118.501,00
02/3/2021	15,7000	1,95%	15,6600	15,7200	15,5000	5.778	90.263,00
01/3/2021	15,4000	0,52%	15,3200	15,6000	15,3200	6.279	97.103,00
26/2/2021	15,3200	-0,91%	15,2600	15,4400	15,2600	546	8.402,00
25/2/2021	15,4600	0,91%	15,5000	15,5200	15,3000	3.367	51.672,00
24/2/2021	15,3200	-1,16%	15,5000	15,5600	15,3200	7.081	108.858,00
23/2/2021	15,5000	0,00%	15,5000	15,6200	15,3800	4.425	68.586,00
22/2/2021	15,5000	-0,77%	15,6800	15,7000	15,4200	2.015	31.426,00
19/2/2021	15,6200	1,43%	15,5000	15,6400	15,3200	832	12.813,00
18/2/2021	15,4000	-1,03%	15,5600	15,6000	15,3000	6.345	97.984,00
17/2/2021	15,5600	-0,51%	15,6200	15,6200	15,4600	3.394	52.707,00
16/2/2021	15,6400	0,00%	15,6800	15,7000	15,6000	3.321	51.911,00
15/2/2021	15,6400	1,03%	15,8200	15,8200	15,4000	8.780	136.429,00
12/2/2021	15,4800	0,00%	15,4800	15,6000	15,3800	4.983	76.964,00
11/2/2021	15,4800	-1,40%	15,5600	15,6800	15,4800	11.495	178.378,00
10/2/2021	15,7000	0,26%	15,7000	15,7000	15,5000	3.366	52.394,00
09/2/2021	15,6600	0,77%	15,8400	15,8600	15,4000	3.033	47.208,00
08/2/2021	15,5400	0,39%	15,7800	15,7800	15,4800	3.294	51.215,00
05/2/2021	15,4800	-2,03%	15,5200	15,7600	15,4800	1.346	20.966,00
04/2/2021	15,8000	0,77%	15,7000	15,8000	15,3000	3.598	56.095,00
03/2/2021	15,6800	0,90%	15,5400	15,7000	15,4600	1.795	27.909,00
02/2/2021	15,5400	0,91%	15,6800	15,7200	15,2600	2.552	39.485,00
01/2/2021	15,4000	-1,28%	15,4200	15,9000	15,4000	6.131	95.827,00
29/1/2021	15,6000	-0,13%	15,6600	15,6800	15,4200	363	5.637,00
28/1/2021	15,6200	3,03%	15,1600	15,6800	15,0000	6.767	103.475,00
27/1/2021	15,1600	-0,79%	15,1400	15,5200	15,0800	4.873	74.162,00
26/1/2021	15,2800	-0,91%	15,6200	15,6200	15,1400	14.671	223.601,00
25/1/2021	15,4200	-1,28%	15,5400	15,6800	15,4200	3.679	57.079,00
22/1/2021	15,6200	-1,64%	15,7200	15,7800	15,5800	8.327	130.301,00
21/1/2021	15,8800	-0,75%	15,8400	15,9400	15,7000	16.723	264.009,00
20/1/2021	16,0000	0,13%	15,9800	16,0000	15,7800	14.136	223.945,00
19/1/2021	15,9800	1,01%	15,8200	15,9800	15,6800	4.199	66.349,00
18/1/2021	15,8200	-0,38%	15,6400	15,8800	15,6400	16.310	256.293,00
15/1/2021	15,8800	-0,13%	15,6400	15,8800	15,6400	732	11.560,00
14/1/2021	15,9000	0,13%	15,9400	15,9400	15,7400	1.470	23.248,00
13/1/2021	15,8800	1,15%	15,9400	15,9600	15,6600	2.031	32.034,00
12/1/2021	15,7000	-1,88%	15,7800	16,0400	15,7000	7.838	123.909,00
11/1/2021	16,0000	-0,25%	16,0400	16,0400	15,7800	2.697	42.876,00
08/1/2021	16,0400	-0,25%	16,0800	16,1000	15,9600	2.141	34.344,00
07/1/2021	16,0800	1,01%	16,0000	16,1000	15,9400	9.775	156.495,00
05/1/2021	15,9200	-0,38%	15,9800	16,0000	15,6400	8.985	142.259,00
04/1/2021	15,9800	1,14%	15,8000	16,0000	15,5800	4.359	69.260,00
31/12/2020	15,8000	0,00%	15,6000	16,0000	15,6000	5.110	80.574,00
30/12/2020	15,8000	0,64%	15,7000	15,8000	15,6000	11.136	174.412,00
29/12/2020	15,7000	-0,51%	15,7800	15,8000	15,5000	7.125	,00
28/12/2020	15,7800	0,25%	15,9600	15,9600	15,5000	11.000	171.292,00
23/12/2020	15,7400	-0,25%	15,7600	15,7600	15,4000	5.743	89.089,00
22/12/2020	15,7800	0,90%	15,7800	16,0000	15,4200	5.194	82.265,00
21/12/2020	15,6400	-0,51%	15,7200	15,7200	15,2000	13.235	204.411,00
18/12/2020	15,7200	2,08%	15,5000	15,7200	15,3000	7.276	113.017,00
17/12/2020	15,4000	-1,28%	15,6000	15,6000	15,2400	6.058	93.267,00
16/12/2020	15,6000	0,00%	15,6000	15,6600	15,5000	2.697	42.006,00
15/12/2020	15,6000	0,39%	15,6400	15,6800	15,3000	3.162	48.971,00
14/12/2020	15,5400	1,04%	15,6800	15,7000	15,3000	8.335	129.207,00
11/12/2020	15,3800	-3,03%	15,7800	15,8000	15,3800	12.158	188.397,00
10/12/2020	15,8600	-0,50%	15,9200	15,9400	15,5800	10.460	164.899,00
09/12/2020	15,9400	1,40%	15,7800	16,2400	15,7000	8.534	135.967,00
08/12/2020	15,7200	0,13%	15,7000	15,8000	15,4400	6.528	102.289,00
07/12/2020	15,7000	1,95%	15,4000	15,7400	15,2000	15.417	238.151,00
04/12/2020	15,4000	0,13%	15,4000	15,4000	15,1600	5.513	84.454,00
03/12/2020	15,3800	1,59%	15,0000	15,3800	14,9800	13.444	203.604,00
02/12/2020	15,1400	1,61%	15,1400	15,1400	15,0000	4.783	72.106,00
01/12/2020	14,9000	-1,84%	15,1800	15,2000	14,9000	20.045	301.728,00
30/11/2020	15,1800	-0,13%	15,1600	15,2000	14,9000	5.902	89.037,00
27/11/2020	15,2000	0,00%	15,0800	15,3800	15,0000	13.991	211.361,00
26/11/2020	15,2000	0,93%	14,9400	15,2000	14,9400	6.420	96.779,00
25/11/2020	15,0600	0,40%	15,0000	15,1800	14,7400	9.687	144.262,00
24/11/2020	15,0000	0,27%	14,8600	15,0000	14,8000	5.759	85.896,00
23/11/2020	14,9600	0,40%	15,0000	15,0000	14,8200	3.621	54.087,00
20/11/2020	14,9000	-0,27%	14,9800	15,1800	14,8400	11.609	173.035,00
19/11/2020	14,9400	-0,40%	14,8200	15,0000	14,5600	7.379	109.589,00
18/11/2020	15,0000	1,49%	14,9000	15,0000	14,8200	8.790	131.538,00
17/11/2020	14,7800	0,00%	14,8000	14,9400	14,4200	7.210	105.914,00
16/11/2020	14,7800	2,92%	14,4800	14,7800	14,3800	12.004	175.819,00
13/11/2020	14,3600	0,42%	13,9000	14,3600	13,9000	2.507	35.872,00
12/11/2020	14,3000	1,42%	14,1200	14,3800	13,9800	4.370	62.230,00
11/11/2020	14,1000	0,00%	13,9800	14,2400	13,9000	5.734	81.015,00

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.%