Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,0000 €

0,1500 (1,01%)

Άνοιγμα 14,6500
Υψηλό 15,0000
Χαμηλό 14,6500

Όγκος 9.019
Τζίρος 134.298 €
Πράξεις 64

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,85%	19,0800	19,1000	18,7600	4.637	87.630,60
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	0,00%	15,9800	16,0000	15,7800	14.136	223.945,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%