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
10/11/2020	13,9000	-0,29%	13,9600	14,0000	13,8000	4.240	58.957,00
09/11/2020	13,9400	3,87%	13,2400	14,0000	13,2400	12.336	169.047,00
06/11/2020	13,4200	0,30%	13,2000	13,4200	13,2000	1.951	25.929,00
05/11/2020	13,3800	-0,59%	13,0600	13,4000	13,0600	1.722	22.840,00
04/11/2020	13,4600	1,20%	13,4400	13,4600	13,1600	1.809	24.053,00
03/11/2020	13,3000	0,00%	13,3000	13,4800	13,1600	1.640	21.860,00
02/11/2020	13,3000	-0,75%	13,3800	13,6000	13,3000	1.900	25.541,00
30/10/2020	13,4000	1,82%	13,2000	13,4000	13,0200	15.627	205.951,00
29/10/2020	13,1600	-1,20%	13,1200	13,5000	13,1000	34.483	455.670,00
27/10/2020	13,3200	0,30%	13,1800	13,3400	13,1800	1.494	19.784,00
26/10/2020	13,2800	-0,75%	13,3600	13,4000	13,1000	6.285	83.268,00
23/10/2020	13,3800	1,36%	13,3400	13,4000	13,2000	1.271	16.957,00
22/10/2020	13,2000	-2,80%	13,5800	13,5800	13,2000	6.441	85.831,00
21/10/2020	13,5800	0,89%	13,5800	13,5800	13,4600	1.131	15.305,00
20/10/2020	13,4600	0,00%	13,4000	13,5000	13,2800	2.078	27.763,00
19/10/2020	13,4600	-1,03%	13,6400	13,6400	13,4200	2.840	38.308,00
16/10/2020	13,6000	0,44%	13,2400	13,6000	13,2400	2.403	32.517,00
15/10/2020	13,5400	0,30%	13,2200	13,5800	13,2000	3.110	41.512,00
14/10/2020	13,5000	0,00%	13,4000	13,5000	13,2200	4.733	63.262,00
13/10/2020	13,5000	-0,59%	13,4400	13,5000	13,3000	2.972	39.758,00
12/10/2020	13,5800	0,74%	13,4200	13,5800	13,3000	7.982	106.785,00
09/10/2020	13,4800	0,30%	13,4000	13,5000	13,3200	2.464	33.063,00
08/10/2020	13,4400	0,60%	13,3600	13,4800	13,3000	2.646	35.444,00
07/10/2020	13,3600	0,00%	13,4000	13,4000	13,2400	679	9.027,00
06/10/2020	13,3600	0,45%	13,2800	13,3800	13,2200	1.414	18.773,00
05/10/2020	13,3000	0,76%	13,1200	13,3000	13,0600	1.925	25.407,00
02/10/2020	13,2000	0,00%	13,1000	13,2000	13,0800	2.055	27.031,00
01/10/2020	13,2000	1,54%	12,9400	13,2000	12,9400	2.453	32.192,00
30/9/2020	13,0000	-1,66%	13,1400	13,2200	13,0000	9.908	129.289,00
29/9/2020	13,2200	0,61%	13,2600	13,2600	13,0600	2.814	37.035,00
28/9/2020	13,1400	-1,65%	13,3600	13,5000	13,1400	8.765	115.915,00
25/9/2020	13,3600	0,60%	13,3400	13,4000	13,2400	1.577	21.024,00
24/9/2020	13,2800	-0,45%	13,3400	13,3400	13,1000	2.226	29.528,00
23/9/2020	13,3400	-0,45%	13,3400	13,3600	13,2600	2.478	33.014,00
22/9/2020	13,4000	1,82%	13,2000	13,4000	13,1000	5.535	73.330,00
21/9/2020	13,1600	-2,95%	13,5200	13,5200	13,1600	2.530	33.620,00
18/9/2020	13,5600	1,04%	13,4200	13,5600	13,3800	2.416	32.542,00
17/9/2020	13,4200	-0,59%	13,3600	13,6400	13,3400	4.265	57.582,00
16/9/2020	13,5000	-0,74%	13,5000	13,6000	13,3000	3.313	44.607,00
15/9/2020	13,6000	1,04%	13,3600	13,6000	13,2600	4.617	62.227,00
14/9/2020	13,4600	2,28%	13,3000	13,4600	13,1400	9.705	128.826,00
11/9/2020	13,1600	-0,60%	13,1200	13,2400	12,9800	10.748	140.139,00
10/9/2020	13,2400	0,30%	13,1600	13,3000	13,1000	4.939	65.040,00
09/9/2020	13,2000	0,00%	13,3600	13,4600	13,1000	4.447	58.847,00
08/9/2020	13,2000	-1,79%	13,4600	13,4600	13,0800	5.252	69.371,00
07/9/2020	13,4400	0,00%	13,2600	13,4400	13,0000	10.052	133.116,00
04/9/2020	13,4400	1,05%	13,2000	13,4400	13,2000	2.147	28.635,00
03/9/2020	13,3000	-0,45%	13,3800	13,3800	13,1600	4.133	54.743,00
02/9/2020	13,3600	0,45%	13,2000	13,3800	13,2000	1.317	17.554,00
01/9/2020	13,3000	1,84%	13,0600	13,3000	13,0000	8.035	104.782,00
31/8/2020	13,0600	-0,76%	13,1600	13,3600	13,0600	2.793	36.734,00
28/8/2020	13,1600	-0,15%	13,2000	13,2000	13,0800	1.186	15.640,00
27/8/2020	13,1800	-0,15%	13,2800	13,2800	12,9800	1.023	13.389,00
26/8/2020	13,2000	-0,60%	13,2400	13,3200	13,0600	1.175	15.544,00
25/8/2020	13,2800	0,76%	13,2200	13,2800	12,8600	1.206	15.758,00
24/8/2020	13,1800	1,38%	13,2600	13,3200	12,9400	3.083	40.318,00
21/8/2020	13,0000	-0,15%	13,1600	13,3000	12,9200	4.805	62.653,00
20/8/2020	13,0200	-2,11%	13,0400	13,3600	13,0000	6.792	88.828,00
19/8/2020	13,3000	0,00%	13,3200	13,3400	13,2000	4.838	64.321,00
18/8/2020	13,3000	-0,30%	13,2400	13,3600	13,2400	658	8.749,00
17/8/2020	13,3400	0,60%	13,2600	13,3400	13,2000	3.745	49.769,00
14/8/2020	13,2600	0,45%	13,2000	13,2800	13,0800	5.675	74.966,00
13/8/2020	13,2000	0,00%	13,0000	13,2000	12,9000	1.738	22.660,00
12/8/2020	13,2000	1,54%	12,8400	13,2000	12,8000	6.313	81.644,00
11/8/2020	13,0000	0,31%	12,7800	13,0000	12,7800	2.161	27.821,00
10/8/2020	12,9600	-0,77%	12,9800	13,0600	12,7400	5.414	69.452,00
07/8/2020	13,0600	-0,31%	13,1000	13,1000	12,9800	1.248	16.324,00
06/8/2020	13,1000	0,77%	12,8800	13,1400	12,8000	5.995	77.317,00
05/8/2020	13,0000	-1,07%	12,8400	13,1600	12,8400	3.565	46.236,00
04/8/2020	13,1400	0,61%	13,1200	13,1400	12,8000	11.635	150.403,00
03/8/2020	13,0600	0,15%	13,0000	13,1200	12,9600	1.605	20.887,00
31/7/2020	13,0400	0,77%	13,1000	13,1000	12,7400	2.728	35.265,00
30/7/2020	12,9400	0,00%	13,0000	13,2800	12,8200	4.282	55.476,00
29/7/2020	12,9400	-2,41%	13,0200	13,3000	12,9400	5.246	68.586,00
28/7/2020	13,2600	1,07%	13,1800	13,2600	13,0200	7.283	96.257,00
27/7/2020	13,1200	1,55%	12,9400	13,1600	12,9400	10.067	131.412,00
24/7/2020	12,9200	-0,46%	12,8000	12,9200	12,7200	1.854	23.803,00
23/7/2020	12,9800	0,62%	12,7600	13,0000	12,7600	6.663	86.231,00
22/7/2020	12,9000	1,74%	12,8800	12,9000	12,6800	2.759	35.270,00
21/7/2020	12,6800	-2,16%	12,9600	12,9600	12,6600	25.111	321.200,00
20/7/2020	12,9600	0,31%	12,9200	13,0000	12,8200	1.744	22.457,00
17/7/2020	12,9200	-0,15%	12,9400	12,9400	12,8200	1.388	17.882,00
16/7/2020	12,9400	-0,15%	12,9600	12,9600	12,7600	2.305	29.597,00
15/7/2020	12,9600	1,09%	12,6800	13,0000	12,6800	6.600	84.902,00
14/7/2020	12,8200	0,00%	12,8000	12,9400	12,6400	2.683	34.348,00
13/7/2020	12,8200	0,47%	12,8400	12,9800	12,6800	3.771	48.207,00
10/7/2020	12,7600	-0,78%	12,8600	12,8600	12,6000	5.936	75.198,00
09/7/2020	12,8600	0,00%	12,9000	12,9000	12,8400	413	5.308,00
08/7/2020	12,8600	-0,16%	12,8600	12,8600	12,7600	1.919	24.642,00
07/7/2020	12,8800	0,00%	12,7000	12,8800	12,6600	7.501	95.467,00
06/7/2020	12,8800	0,63%	12,8000	12,9800	12,7000	4.590	58.615,00
03/7/2020	12,8000	0,00%	12,7600	12,8800	12,6800	7.449	94.926,00
02/7/2020	12,8000	0,95%	12,6400	12,8400	12,6400	3.920	49.870,00
01/7/2020	12,6800	0,32%	12,6400	12,8800	12,6400	4.076	51.861,00
30/6/2020	12,6400	-0,16%	12,7000	12,9000	12,6400	11.317	143.945,00
29/6/2020	12,6600	-1,71%	12,8800	12,9800	12,6400	10.442	133.337,44
26/6/2020	12,8800	-0,46%	12,9600	12,9600	12,7000	6.285	80.468,00
25/6/2020	12,9400	-1,07%	12,8000	13,0800	12,8000	3.240	42.069,00
24/6/2020	13,0800	0,15%	13,0000	13,0800	12,9000	2.721	35.481,00
23/6/2020	13,0600	1,24%	12,9800	13,0600	12,8000	5.031	65.064,00
22/6/2020	12,9000	1,26%	12,7400	12,9800	12,7400	6.809	87.966,00
19/6/2020	12,7400	-2,75%	13,1000	13,2200	12,7400	11.503	148.540,00
18/6/2020	13,1000	-0,30%	13,0600	13,1800	12,9400	6.067	79.400,00
17/6/2020	13,1400	0,15%	13,0600	13,1600	12,9400	9.283	121.200,00
16/6/2020	13,1200	2,34%	12,9800	13,1400	12,7000	8.785	113.722,00
15/6/2020	12,8200	-0,77%	12,9200	12,9200	12,6000	5.334	68.009,00
12/6/2020	12,9200	0,16%	12,6800	12,9200	12,6800	4.580	58.839,00
11/6/2020	12,9000	-0,46%	12,9200	12,9400	12,8000	6.160	79.117,00
10/6/2020	12,9600	-1,97%	13,0200	13,2200	12,9600	6.733	87.697,00
09/6/2020	13,2200	0,61%	13,1400	13,2400	12,8600	6.665	86.824,00
05/6/2020	13,1400	2,50%	12,9800	13,2000	12,8800	10.130	131.872,00
04/6/2020	12,8200	-1,38%	13,0200	13,0200	12,8200	6.337	81.618,00
03/6/2020	13,0000	0,15%	13,0000	13,0400	12,9000	1.922	24.886,00
02/6/2020	12,9800	0,15%	12,9600	13,0000	12,8800	5.833	75.515,00
01/6/2020	12,9600	1,09%	12,7800	12,9600	12,7800	4.271	54.912,00
29/5/2020	12,8200	-1,38%	12,9200	12,9600	12,8200	5.521	71.191,00
28/5/2020	13,0000	0,00%	13,0000	13,0600	12,9000	6.296	81.593,00
27/5/2020	13,0000	0,62%	12,7800	13,0400	12,7800	15.413	199.427,00
26/5/2020	12,9200	0,62%	12,8600	12,9600	12,7400	12.135	156.364,00
25/5/2020	12,8400	0,63%	12,7600	12,8400	12,7000	4.627	59.135,00
22/5/2020	12,7600	0,47%	12,7000	12,8000	12,6000	4.169	52.813,00
21/5/2020	12,7000	0,16%	12,6400	12,8200	12,5800	11.543	146.410,00
20/5/2020	12,6800	-1,25%	12,8200	12,8600	12,6400	8.740	111.109,00
19/5/2020	12,8400	0,16%	12,8400	12,8600	12,7000	3.888	49.561,00
18/5/2020	12,8200	-0,16%	12,7400	12,8800	12,7000	12.052	154.095,00
15/5/2020	12,8400	0,63%	12,7800	12,8400	12,6800	1.243	15.873,00
14/5/2020	12,7600	0,16%	12,8200	12,8600	12,6000	3.904	49.614,00
13/5/2020	12,7400	0,00%	12,8000	12,8400	12,6200	5.822	73.904,00
12/5/2020	12,7400	-0,31%	12,9200	12,9200	12,7400	4.570	58.477,00
11/5/2020	12,7800	-0,93%	12,9000	12,9400	12,7800	6.160	79.145,00
08/5/2020	12,9000	0,62%	12,8200	12,9400	12,7800	9.775	125.453,00
07/5/2020	12,8200	-1,08%	12,9600	13,0200	12,7400	14.487	185.903,00
06/5/2020	12,9600	0,47%	12,8200	13,0000	12,8000	5.756	74.195,00
05/5/2020	12,9000	-0,62%	12,9200	13,1000	12,7200	18.634	239.775,00
04/5/2020	12,9800	-1,22%	13,0000	13,0200	12,8400	5.463	70.573,00
30/4/2020	13,1400	-0,15%	13,1800	13,1800	12,9400	10.585	137.948,04
29/4/2020	13,1600	1,70%	12,9800	13,1800	12,9200	7.656	99.772,62
28/4/2020	12,9400	-2,27%	13,2800	13,3600	12,9200	13.605	177.857,70
27/4/2020	13,2400	1,53%	12,8800	13,3000	12,8600	9.914	130.120,28
24/4/2020	13,0400	0,46%	12,8200	13,0400	12,8000	17.188	221.167,80
23/4/2020	12,9800	1,41%	12,9200	13,1600	12,7800	16.473	213.145,94
22/4/2020	12,8000	-2,29%	12,9400	13,2400	12,8000	11.119	143.352,78
21/4/2020	13,1000	-0,61%	13,1800	13,1800	12,8200	6.967	90.445,20
16/4/2020	13,1800	1,38%	12,8200	13,1800	12,7000	26.739	343.495,60
15/4/2020	13,0000	0,00%	13,0000	13,0200	12,8000	5.328	68.746,10
14/4/2020	13,0000	0,46%	12,8200	13,2400	12,7600	8.411	108.610,44
09/4/2020	12,9400	-0,46%	13,2000	13,2000	12,7600	8.370	108.703,02
08/4/2020	13,0000	0,00%	13,0000	13,2400	12,9000	8.356	109.091,06
07/4/2020	13,0000	0,15%	13,0000	13,3000	13,0000	14.212	187.051,58
06/4/2020	12,9800	2,20%	12,7000	13,0200	12,7000	10.399	134.345,86
03/4/2020	12,7000	1,11%	12,6000	12,7400	12,5800	4.776	60.485,66
02/4/2020	12,5600	0,64%	12,4800	12,6600	12,4800	3.917	49.205,26
01/4/2020	12,4800	-2,19%	12,4800	12,7000	12,3000	9.858	123.286,16
31/3/2020	12,7600	0,31%	12,9000	13,0800	12,6000	13.215	170.669,00
30/3/2020	12,7200	0,16%	12,3800	12,8000	12,2800	15.697	197.145,14
27/3/2020	12,7000	-2,31%	13,1200	13,1200	12,7000	10.666	136.893,04
26/3/2020	13,0000	-4,97%	13,3000	13,3000	12,7200	13.937	180.857,16
24/3/2020	13,6800	5,39%	13,2000	13,6800	13,0000	27.204	362.413,98
23/3/2020	12,9800	-1,67%	13,0000	13,1200	12,6400	7.707	99.644,76
20/3/2020	13,2000	1,85%	13,2000	13,6000	13,0000	21.581	284.898,92
19/3/2020	12,9600	4,85%	12,5000	13,2000	12,5000	12.962	166.946,22
18/3/2020	12,3600	2,15%	12,1000	12,3600	11,9400	13.265	159.656,56
17/3/2020	12,1000	0,83%	12,0000	12,2000	11,9000	12.024	144.437,04
16/3/2020	12,0000	-5,06%	11,9200	12,2000	11,9000	18.578	222.381,84
13/3/2020	12,6400	3,44%	12,7800	13,0000	12,1000	15.900	199.615,34
12/3/2020	12,2200	-5,27%	12,5000	12,8000	12,0000	15.654	192.911,46
11/3/2020	12,9000	-0,77%	13,0000	13,2000	12,8400	5.261	68.152,06
10/3/2020	13,0000	2,52%	12,7000	13,3000	12,7000	24.343	319.384,92
09/3/2020	12,6800	-8,12%	13,2000	13,2000	12,5000	38.974	501.147,44
06/3/2020	13,8000	-1,29%	13,8000	13,8000	13,8000		465.405,18
05/3/2020	13,9800	-4,12%	14,7800	14,8000	13,9400	12.657	180.716,08
04/3/2020	14,5800	-0,95%	14,6400	14,9800	14,4000	17.811	260.130,64
03/3/2020	14,7200	4,40%	14,5000	15,2000	14,3000	16.925	247.686,96
28/2/2020	14,1000	-5,24%	14,2000	14,8000	13,9400	30.308	429.439,48
27/2/2020	14,8800	-1,33%	15,0000	15,2600	14,5200	23.939	355.514,68
26/2/2020	15,0800	-3,58%	15,3000	15,3000	14,9000	27.646	417.985,28
25/2/2020	15,6400	1,16%	15,4000	15,6600	15,1000	15.826	243.495,98
24/2/2020	15,4600	-5,50%	16,0000	16,0000	15,4200	32.002	500.090,96
21/2/2020	16,3600	-0,24%	16,3000	16,4000	16,0200	13.104	212.976,34
20/2/2020	16,4000	-0,49%	16,2600	16,5600	16,2600	11.283	184.878,84
19/2/2020	16,4800	-0,24%	16,5200	16,6800	16,3000	31.818	524.370,56
18/2/2020	16,5200	3,90%	16,4000	16,5800	16,0000	64.505	1.057.651,26
17/2/2020	15,9000	0,13%	15,9000	15,9000	15,7000	3.093	49.026,28
14/2/2020	15,8800	1,02%	15,6800	15,9000	15,6000	13.379	210.473,54
13/2/2020	15,7200	-1,75%	15,7600	15,9000	15,6800	10.128	159.518,36
12/2/2020	16,0000	0,38%	15,9400	16,1000	15,6600	14.464	229.341,66
11/2/2020	15,9400	0,00%	15,9200	16,0600	15,6000	12.719	201.251,58
10/2/2020	15,9400	-0,13%	15,9600	16,0000	15,6600	6.628	104.849,34
07/2/2020	15,9600	-0,13%	15,9200	15,9600	15,6000	6.882	108.661,42
06/2/2020	15,9800	-0,12%	16,0000	16,0600	15,9000	3.304	52.744,72
05/2/2020	16,0000	0,38%	16,0000	16,2000	15,9200	3.860	61.834,68
04/2/2020	15,9400	1,01%	15,9400	16,2000	15,8000	3.180	50.641,68
03/2/2020	15,7800	-0,75%	15,6800	16,2800	15,6000	7.245	115.251,06
31/1/2020	15,9000	-1,24%	16,1000	16,1000	15,6600	5.955	94.584,00
30/1/2020	16,1000	-0,62%	16,0200	16,3000	15,7600	12.473	199.360,94
29/1/2020	16,2000	1,50%	15,7400	16,2200	15,7200	14.137	227.004,58
28/1/2020	15,9600	1,66%	15,7200	15,9600	15,3000	17.653	277.236,72
27/1/2020	15,7000	0,64%	15,6000	15,7400	15,3000	10.761	166.761,32
24/1/2020	15,6000	0,65%	15,5000	15,6800	15,5000	13.124	204.002,54
23/1/2020	15,5000	0,52%	15,2000	15,5400	15,2000	11.759	181.656,16
22/1/2020	15,4200	2,12%	14,9400	15,4200	14,9400	19.257	293.289,32
21/1/2020	15,1000	0,00%	14,9800	15,1000	14,9600	2.967	44.565,10
20/1/2020	15,1000	0,00%	14,9000	15,1000	14,9000	5.906	88.780,32
17/1/2020	15,1000	0,67%	15,0000	15,1000	14,8800	12.732	190.721,02
16/1/2020	15,0000	0,13%	14,9800	15,0000	14,8000	6.543	97.496,46
15/1/2020	14,9800	0,40%	14,9600	14,9800	14,8000	2.535	37.858,82
14/1/2020	14,9200	-0,13%	14,7600	14,9800	14,6800	4.201	62.373,60
13/1/2020	14,9400	-0,27%	15,0000	15,0000	14,8000	5.648	84.447,40
10/1/2020	14,9800	0,27%	14,8200	14,9800	14,8000	10.501	156.599,22
09/1/2020	14,9400	0,40%	14,9600	14,9800	14,8000	6.732	100.278,22
08/1/2020	14,8800	0,54%	14,8000	14,8800	14,6200	11.083	163.756,52
07/1/2020	14,8000	0,00%	14,9000	14,9000	14,6400	7.932	117.371,26
03/1/2020	14,8000	-0,27%	14,7400	14,9800	14,5800	7.984	117.891,28
02/1/2020	14,8400	0,00%	14,8400	14,8800	14,6000	6.371	94.034,98
31/12/2019	14,8400	0,27%	14,7000	14,8800	14,6200	4.249	62.732,76
30/12/2019	14,8000	-0,54%	14,8000	14,8800	14,6000	4.790	70.631,94
27/12/2019	14,8800	1,22%	14,7000	14,9000	14,6000	13.905	206.137,86
23/12/2019	14,7000	0,68%	14,6800	14,7000	14,3200	7.665	112.068,30
20/12/2019	14,6000	2,24%	14,2000	14,6000	14,2000	24.723	357.470,56
19/12/2019	14,2800	0,56%	14,2600	14,2800	14,1000	4.020	57.087,96
18/12/2019	14,2000	0,00%	14,0400	14,3000	14,0000	5.029	71.369,86
17/12/2019	14,2000	0,71%	14,1400	14,2200	13,9400	7.952	111.900,90
16/12/2019	14,1000	-0,42%	14,0800	14,1400	14,0000	12.021	168.704,40
13/12/2019	14,1600	0,43%	14,1800	14,2000	14,0400	5.503	77.657,20
12/12/2019	14,1000	-0,56%	14,0000	14,2000	14,0000	1.729	24.362,50
11/12/2019	14,1800	-0,42%	14,0400	14,2600	14,0400	7.623	107.703,42
10/12/2019	14,2400	0,14%	13,9000	14,2400	13,9000	9.102	128.550,78
09/12/2019	14,2200	0,71%	14,1200	14,2200	13,8000	11.119	155.362,10
06/12/2019	14,1200	-1,67%	14,3600	14,3800	14,0800	4.164	59.039,84
05/12/2019	14,3600	0,00%	14,3200	14,4400	14,1000	7.432	106.149,06
04/12/2019	14,3600	1,27%	14,0400	14,3600	14,0400	4.412	62.890,24
03/12/2019	14,1800	-1,94%	14,3200	14,3400	14,0400	4.494	63.610,22
02/12/2019	14,4600	-0,14%	14,4000	14,4800	14,2200	1.327	19.070,00
29/11/2019	14,4800	0,42%	14,4000	14,4800	14,3000	7.490	107.954,82
28/11/2019	14,4200	0,00%	14,4000	14,4200	14,3000	1.863	26.734,78
27/11/2019	14,4200	0,98%	14,2000	14,4200	14,2000	8.663	124.165,54
26/11/2019	14,2800	0,00%	14,1200	14,3000	14,0800	5.712	80.973,12
25/11/2019	14,2800	0,71%	14,1800	14,3000	14,0000	5.791	81.990,54
22/11/2019	14,1800	1,14%	14,0400	14,1800	13,9000	12.000	167.932,86
21/11/2019	14,0200	-0,57%	14,1000	14,1200	13,9000	3.630	50.718,86
20/11/2019	14,1000	0,14%	13,9200	14,1800	13,9200	5.171	72.704,44
19/11/2019	14,0800	0,00%	14,0600	14,0800	13,9000	3.599	50.496,28
18/11/2019	14,0800	-0,14%	14,0800	14,1000	13,9400	6.031	84.680,18
15/11/2019	14,1000	0,00%	14,0800	14,1000	13,9600	9.121	127.767,54
14/11/2019	14,1000	0,28%	14,0600	14,1000	14,0000	6.049	84.870,90
13/11/2019	14,0600	0,57%	13,8400	14,0600	13,8000	5.302	73.766,86
12/11/2019	13,9800	0,00%	13,8200	13,9800	13,8200	477	6.653,94
11/11/2019	13,9800	-0,14%	14,0000	14,0000	13,8400	2.747	38.333,44
08/11/2019	14,0000	-0,71%	13,9200	14,0800	13,8400	874	12.201,18
07/11/2019	14,1000	0,28%	14,0600	14,1000	13,9000	3.360	47.155,18
06/11/2019	14,0600	0,43%	13,9000	14,0800	13,9000	4.378	61.257,02
05/11/2019	14,0000	0,00%	14,0000	14,0800	13,8600	3.149	43.991,48
04/11/2019	14,0000	-0,71%	14,0800	14,1000	13,9600	3.181	44.583,96
01/11/2019	14,1000	0,00%	14,0800	14,1200	13,9400	4.609	64.725,50
31/10/2019	14,1000	0,86%	13,9800	14,1600	13,9000	11.999	168.347,98
30/10/2019	13,9800	0,58%	13,9000	13,9800	13,7800	6.079	84.473,76
29/10/2019	13,9000	-0,43%	13,8400	14,0600	13,7800	3.850	53.456,24
25/10/2019	13,9600	-0,29%	13,9000	14,0000	13,8400	2.754	38.423,14
24/10/2019	14,0000	0,43%	13,9600	14,0000	13,7800	6.371	88.681,98
23/10/2019	13,9400	1,31%	13,8000	13,9400	13,7800	2.581	35.834,60
22/10/2019	13,7600	-1,29%	13,9400	14,0000	13,7000	18.303	253.014,94
21/10/2019	13,9400	0,00%	13,9200	13,9600	13,7400	9.383	129.532,46
18/10/2019	13,9400	0,29%	13,7800	13,9400	13,7200	3.436	47.507,40
17/10/2019	13,9000	-0,43%	13,9800	13,9800	13,7400	5.570	76.907,54
16/10/2019	13,9600	-0,14%	13,8400	14,0000	13,8400	1.998	27.919,14
15/10/2019	13,9800	0,58%	13,9200	14,0000	13,9000	4.189	58.391,20
14/10/2019	13,9000	-0,29%	13,7800	14,0200	13,6000	2.756	38.004,00
11/10/2019	13,9400	0,14%	13,9200	14,0000	13,7200	4.191	58.210,24
10/10/2019	13,9200	0,29%	13,7200	13,9800	13,7200	4.383	60.854,18
09/10/2019	13,8800	1,31%	13,5400	13,9000	13,5400	4.951	68.327,42
08/10/2019	13,7000	-1,15%	13,8600	13,8800	13,5600	5.600	76.605,74
07/10/2019	13,8600	0,29%	13,8200	13,9600	13,8000	6.311	87.554,50
04/10/2019	13,8200	0,88%	13,5600	13,9200	13,5600	7.548	103.993,28
03/10/2019	13,7000	0,88%	13,6600	13,7600	13,4600	8.603	116.619,54
02/10/2019	13,5800	-2,30%	13,7600	13,7600	13,5600	4.702	64.202,02
01/10/2019	13,9000	0,14%	13,9000	13,9600	13,7600	5.875	81.558,78
30/9/2019	13,8800	-0,14%	13,7600	13,9200	13,7400	5.648	78.091,66
27/9/2019	13,9000	0,14%	13,8800	13,9600	13,7200	4.628	64.121,60
26/9/2019	13,8800	0,87%	13,8000	13,8800	13,7000	3.403	46.873,76
25/9/2019	13,7600	0,58%	13,6800	13,7600	13,6000	7.078	97.005,38
24/9/2019	13,6800	-2,70%	13,9600	14,1000	13,4400	209.376	2.864.713,16
23/9/2019	14,0600	1,44%	13,8600	14,0800	13,7400	10.213	142.690,92
20/9/2019	13,8600	-0,29%	13,7600	13,9000	13,4200	42.122	572.647,84
19/9/2019	13,9000	0,00%	13,9000	14,1000	13,4000	31.413	430.559,40
18/9/2019	13,9000	0,72%	13,8000	13,9000	13,3800	25.889	352.251,32
17/9/2019	13,8000	0,58%	13,7200	13,8000	13,7200	2.405	33.062,20
16/9/2019	13,7200	0,59%	13,6800	13,7200	13,4200	17.345	234.452,06
13/9/2019	13,6400	-0,15%	13,4600	13,6800	13,4000	19.016	257.161,48
12/9/2019	13,6600	-2,01%	14,0600	14,0600	13,6000	13.081	180.224,90
11/9/2019	13,9400	-0,57%	14,0200	14,1000	13,9400	1.823	25.614,70
10/9/2019	14,0200	-0,71%	13,9600	14,1200	13,8800	2.789	38.886,20
09/9/2019	14,1200	-1,26%	14,3000	14,3000	14,1200	76	1.084,44
06/9/2019	14,3000	2,14%	14,0600	14,3000	14,0000	8.771	124.269,12
05/9/2019	14,0000	2,04%	13,8800	14,0000	13,8800	2.005	28.016,68
04/9/2019	13,7200	-2,28%	13,9400	14,2000	13,7200	7.990	110.819,02
03/9/2019	14,0400	0,14%	13,9000	14,1800	13,9000	4.878	68.621,78
02/9/2019	14,0200	-0,14%	14,0000	14,1000	13,9000	791	11.039,72
30/8/2019	14,0400	0,29%	14,0000	14,1200	14,0000	1.682	23.650,38
29/8/2019	14,0000	-0,71%	14,2600	14,2600	13,9600	1.864	26.183,70
28/8/2019	14,1000	0,00%	14,1800	14,1800	13,8400	3.503	49.177,96

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.%