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
27/8/2019	14,0000	-0,14%	14,0200	14,1800	13,9000	1.271	17.861,10
26/8/2019	14,0200	1,15%	13,8400	14,0600	13,8000	1.970	27.485,86
23/8/2019	13,8600	-1,98%	14,0000	14,1000	13,8400	2.224	31.027,02
22/8/2019	14,1400	1,73%	13,9000	14,1600	13,8000	8.642	120.000,14
21/8/2019	13,9000	-1,70%	14,1800	14,1800	13,8600	3.934	55.044,08
20/8/2019	14,1400	0,43%	14,1000	14,1400	14,0000	1.418	19.945,04
19/8/2019	14,0800	2,18%	13,9800	14,3000	13,8600	4.280	60.329,82
16/8/2019	13,7800	-0,29%	13,8000	13,8800	13,7000	4.848	66.785,00
14/8/2019	13,8200	-0,72%	14,1600	14,1600	13,7600	6.227	86.259,40
13/8/2019	13,9200	-0,43%	13,9200	14,0600	13,8800	6.892	96.062,28
12/8/2019	13,9800	-0,99%	14,2000	14,2000	13,9000	9.877	137.842,10
09/8/2019	14,1200	-1,26%	14,4000	14,5200	14,0800	14.286	201.832,42
08/8/2019	14,3000	1,13%	14,0200	14,3000	14,0200	4.415	62.722,04
07/8/2019	14,1400	-0,98%	14,1600	14,4000	14,1200	6.203	88.389,58
06/8/2019	14,2800	1,28%	14,0000	14,4000	14,0000	5.753	81.561,58
05/8/2019	14,1000	-2,08%	14,4000	14,4000	14,1000	6.177	87.968,94
02/8/2019	14,4000	-0,69%	14,4200	14,5800	14,3600	5.431	78.399,50
01/8/2019	14,5000	-1,36%	14,6800	14,6800	14,5000	3.748	54.696,20
31/7/2019	14,7000	0,00%	14,6000	14,8000	14,4400	2.356	34.480,82
30/7/2019	14,7000	-0,27%	14,9200	15,0000	14,7000	12.277	182.217,04
29/7/2019	14,7400	1,66%	14,5000	14,9200	14,5000	16.529	243.608,44
26/7/2019	14,5000	-0,82%	14,5000	14,7800	14,4000	15.057	219.651,04
25/7/2019	14,6200	2,81%	14,2200	14,6200	14,2000	11.988	172.706,44
24/7/2019	14,2200	-0,56%	14,1200	14,4800	14,1200	1.472	20.888,06
23/7/2019	14,3000	-0,69%	14,2000	14,4000	14,0600	6.806	96.611,04
22/7/2019	14,4000	1,69%	14,0600	14,4000	14,0600	6.923	98.789,14
19/7/2019	14,1600	-0,56%	14,2400	14,2400	14,0800	4.751	67.240,90
18/7/2019	14,2400	1,28%	14,0200	14,4200	14,0200	10.709	152.321,72
17/7/2019	14,0600	-0,42%	14,1200	14,1800	14,0000	4.482	63.016,20
16/7/2019	14,1200	-0,28%	14,0800	14,1800	13,9800	12.969	181.712,20
15/7/2019	14,1600	-1,12%	14,1400	14,4000	14,0600	6.940	98.287,80
12/7/2019	14,3200	0,00%	14,3200	14,4000	14,1000	4.207	59.644,06
11/7/2019	14,3200	-1,24%	14,6600	14,7000	14,2000	10.069	145.555,16
10/7/2019	14,5000	2,11%	14,2000	14,6000	14,2000	8.202	118.080,56
09/7/2019	14,2000	-3,53%	14,5000	14,7800	14,0800	10.990	158.044,58
08/7/2019	14,7200	-1,60%	15,2000	15,2000	14,6800	6.493	95.990,68
05/7/2019	14,9600	0,67%	14,9400	14,9600	14,8000	11.999	178.729,64
04/7/2019	14,8600	1,64%	14,6600	14,8800	14,5200	11.664	172.023,12
03/7/2019	14,6200	2,24%	14,3000	14,6200	14,3000	19.002	276.540,36
02/7/2019	14,3000	-1,38%	14,3400	14,5000	14,2200	4.733	68.207,34
01/7/2019	14,5000	0,69%	14,4000	14,6000	14,2200	15.981	231.927,84
28/6/2019	14,4000	1,84%	14,1000	14,4000	14,1000	8.439	120.539,64
27/6/2019	14,1400	-0,14%	14,2000	14,2600	14,0600	8.202	116.539,48
26/6/2019	14,1600	0,71%	14,0800	14,2200	14,0600	1.401	19.798,76
25/6/2019	14,0600	-0,85%	14,2000	14,3600	14,0600	12.664	180.097,50
24/6/2019	14,1800	2,01%	13,9000	14,2600	13,9000	15.375	216.615,30
21/6/2019	13,9000	1,91%	13,6400	14,0000	13,6400	24.355	338.837,76
20/6/2019	13,6400	-0,15%	13,4600	14,0000	13,4600	28.383	392.116,44
19/6/2019	13,6600	2,71%	13,3000	13,7000	13,3000	23.335	315.371,66
18/6/2019	13,3000	1,06%	13,0000	13,3400	13,0000	6.984	92.710,10
14/6/2019	13,1600	-0,15%	13,0400	13,3000	13,0400	5.840	77.226,76
13/6/2019	13,1800	-0,90%	13,3000	13,3400	13,1800	5.786	76.929,54
12/6/2019	13,3000	0,00%	13,3000	13,4000	13,1400	6.733	89.677,34
11/6/2019	13,3000	0,45%	13,2400	13,3800	13,1000	5.441	72.036,18
10/6/2019	13,2400	1,07%	13,1000	13,3600	13,1000	10.583	139.901,84
07/6/2019	13,1000	0,15%	13,1800	13,2000	12,9800	4.188	54.835,52
06/6/2019	13,0800	-0,46%	13,1800	13,2200	13,0200	1.928	25.322,84
05/6/2019	13,1400	0,46%	13,1600	13,1800	13,0000	2.817	36.843,56
04/6/2019	13,0800	-1,80%	13,2200	13,2800	13,0000	10.483	137.735,44
03/6/2019	13,3200	0,91%	13,2000	13,5000	13,1000	18.549	247.464,76
31/5/2019	13,2000	0,61%	13,0200	13,2000	13,0000	9.942	130.661,62
30/5/2019	13,1200	0,77%	13,0200	13,1400	12,9400	5.949	77.437,86
29/5/2019	13,0200	-0,61%	13,0400	13,1000	12,9000	3.683	48.004,20
28/5/2019	13,1000	0,77%	13,0000	13,2600	13,0000	5.485	71.956,02
27/5/2019	13,0000	3,17%	13,0000	13,2000	12,8000	10.901	141.878,44
24/5/2019	12,6000	1,29%	12,7200	12,7200	12,5200	2.467	31.145,74
23/5/2019	12,4400	-0,64%	12,6200	12,6200	12,3800	3.124	38.966,42
22/5/2019	12,5200	-0,16%	12,5400	12,6200	12,4400	3.650	45.694,30
21/5/2019	12,5400	1,13%	12,5000	12,5600	12,4000	1.070	13.303,36
20/5/2019	12,4000	-0,32%	12,4400	12,6200	12,4000	3.702	46.006,58
17/5/2019	12,4400	-0,48%	12,6000	12,7200	12,4400	6.001	74.912,22
16/5/2019	12,5000	-0,79%	12,9400	12,9400	12,5000	7.093	89.348,18
15/5/2019	12,6000	-0,32%	12,6800	12,8000	12,6000	4.738	59.920,68
14/5/2019	12,6400	-0,63%	12,6800	12,9000	12,6400	3.546	45.012,24
13/5/2019	12,7200	-0,62%	13,1600	13,1600	12,7200	1.750	22.511,62
10/5/2019	12,8000	1,11%	12,6400	12,8600	12,6200	1.723	21.973,70
09/5/2019	12,6600	-1,09%	12,8000	12,8000	12,6600	4.885	62.152,54
08/5/2019	12,8000	-1,39%	12,7800	12,9600	12,7800	4.210	54.067,96
07/5/2019	12,9800	0,46%	12,9000	13,1400	12,8800	3.124	40.624,14
06/5/2019	12,9200	-1,67%	13,1400	13,1400	12,9000	4.788	62.159,58
03/5/2019	13,1400	0,46%	13,1000	13,1400	13,0000	4.952	64.638,96
02/5/2019	13,0800	-0,30%	13,0800	13,2800	13,0200	5.816	76.317,58
30/4/2019	13,1200	-0,30%	13,3400	13,3400	13,0000	3.317	43.366,00
25/4/2019	13,1600	0,77%	13,0200	13,1600	13,0200	2.059	27.045,00
24/4/2019	13,0600	-0,15%	13,0800	13,0800	12,9600	5.964	77.681,00
23/4/2019	13,0800	-0,91%	13,1200	13,1800	13,0800	3.120	40.927,00
18/4/2019	13,2000	-0,60%	13,1200	13,3400	13,1200	5.201	68.583,00
17/4/2019	13,2800	2,00%	13,2000	13,3400	13,1800	9.371	124.112,00
16/4/2019	13,0200	-1,36%	13,1400	13,2800	13,0000	10.741	140.386,00
15/4/2019	13,2000	-0,45%	13,2800	13,4000	13,1400	6.533	86.548,00
12/4/2019	13,2600	0,76%	13,2600	13,2800	13,2000	4.328	57.306,00
11/4/2019	13,1600	-0,15%	13,1200	13,2200	13,0200	4.952	65.006,00
10/4/2019	13,1800	0,30%	13,1600	13,2000	13,0000	6.659	87.159,00
09/4/2019	13,1400	-0,90%	13,3000	13,3000	13,1400	4.114	54.446,00
08/4/2019	13,2600	-1,04%	13,2800	13,5000	13,2600	7.386	98.323,00
05/4/2019	13,4000	0,75%	13,2200	13,4000	13,2000	6.282	83.604,00
04/4/2019	13,3000	-3,34%	13,4000	13,4400	13,2000	13.474	179.679,00
03/4/2019	13,7600	-1,57%	13,9800	14,0000	13,7600	15.176	210.802,00
02/4/2019	13,9800	-0,14%	14,0000	14,0000	13,7200	9.382	130.802,00
01/4/2019	14,0000	0,00%	13,9400	14,1000	13,9000	10.858	151.881,00
29/3/2019	14,0000	1,82%	13,7500	14,0000	13,7000	8.730	121.323,00
28/3/2019	13,7500	0,73%	13,7000	13,7500	13,5000	45.260	596.674,00
27/3/2019	13,6500	0,00%	13,7000	13,8500	13,6500	6.243	85.858,00
26/3/2019	13,6500	0,37%	13,5500	13,7000	13,4500	8.102	109.722,00
22/3/2019	13,6000	-1,09%	13,7500	13,7500	13,5500	2.014	27.504,00
21/3/2019	13,7500	1,48%	13,5500	13,8000	13,5500	11.439	156.145,00
20/3/2019	13,5500	-0,37%	13,6000	13,6500	13,4000	2.687	36.283,00
19/3/2019	13,6000	0,00%	13,6000	13,8000	13,5000	2.557	34.991,00
18/3/2019	13,6000	0,00%	13,5500	13,6500	13,3500	2.856	38.563,00
15/3/2019	13,6000	-0,37%	13,6500	13,7000	13,4500	6.009	81.516,00
14/3/2019	13,6500	1,87%	13,4000	13,6500	13,4000	4.060	54.783,00
13/3/2019	13,4000	-1,11%	13,5500	13,6500	13,3000	7.164	96.187,00
12/3/2019	13,5500	-0,37%	13,7000	13,7000	13,4500	2.636	35.670,00
08/3/2019	13,6000	0,74%	13,5000	13,6500	13,4500	2.138	29.033,00
07/3/2019	13,5000	-1,82%	13,8000	13,8000	13,5000	3.399	46.338,00
06/3/2019	13,7500	0,00%	13,8000	13,8500	13,5500	6.074	83.306,00
05/3/2019	13,7500	0,36%	13,7500	13,8000	13,5500	4.409	60.320,00
04/3/2019	13,7000	2,24%	13,5000	13,8000	13,4000	13.480	184.361,00
01/3/2019	13,4000	1,13%	13,4500	13,5500	13,3500	4.188	56.413,00
28/2/2019	13,2500	-1,12%	13,4000	13,6000	13,2000	11.631	155.415,00
27/2/2019	13,4000	0,00%	13,4500	13,5000	13,4000	4.052	54.476,00
26/2/2019	13,4000	-0,37%	13,3000	13,4000	13,2500	6.190	82.533,00
25/2/2019	13,4500	0,75%	13,3000	13,5500	13,2500	6.433	86.093,00
22/2/2019	13,3500	-1,11%	13,5000	13,5000	13,3500	4.952	66.471,00
21/2/2019	13,5000	0,37%	13,4500	13,5500	13,4000	2.580	34.771,00
20/2/2019	13,4500	-0,37%	13,3000	13,6000	13,3000	4.375	58.929,00
19/2/2019	13,5000	0,37%	13,5000	13,5000	13,3500	3.307	44.450,00
18/2/2019	13,4500	0,75%	13,5000	13,5000	13,4000	2.776	37.394,00
15/2/2019	13,3500	-1,11%	13,2500	13,5000	13,1500	7.639	102.052,45
14/2/2019	13,5000	1,12%	13,4500	13,5000	13,3000	1.256	16.874,45
13/2/2019	13,3500	-0,37%	13,4000	13,4500	13,3500	611	8.183,00
12/2/2019	13,4000	0,00%	13,4000	13,4500	13,3000	2.760	37.009,15
11/2/2019	13,4000	-0,74%	13,3000	13,4500	13,2500	5.192	69.318,30
08/2/2019	13,5000	1,50%	13,3500	13,5000	13,3000	1.716	23.032,10
07/2/2019	13,3000	-1,48%	13,3500	13,4500	13,3000	2.644	35.354,65
06/2/2019	13,5000	-0,37%	13,3000	13,6000	13,3000	6.387	85.945,55
05/2/2019	13,5500	0,37%	13,6000	13,6000	13,4500	6.743	91.285,00
04/2/2019	13,5000	1,89%	13,3000	13,5500	13,3000	6.406	86.128,25
01/2/2019	13,2500	-0,38%	13,4000	13,4000	13,2000	3.911	51.996,50
31/1/2019	13,3000	0,76%	13,2000	13,4500	13,0500	10.802	144.039,35
30/1/2019	13,2000	3,12%	12,8000	13,2000	12,8000	10.574	138.138,05
29/1/2019	12,8000	-0,39%	12,8500	12,8500	12,6000	3.284	41.640,35
28/1/2019	12,8500	1,18%	12,7000	12,9500	12,6500	4.911	62.738,75
25/1/2019	12,7000	-0,39%	12,7500	12,8000	12,6500	1.901	24.136,45
24/1/2019	12,7500	1,19%	12,4500	12,8500	12,4000	9.176	116.775,90
23/1/2019	12,6000	0,80%	12,6000	12,6000	12,4500	1.764	22.134,80
22/1/2019	12,5000	1,63%	12,4500	12,5000	12,3500	2.255	28.036,35
21/1/2019	12,3000	0,00%	12,4000	12,5000	12,2500	2.319	28.594,65
18/1/2019	12,3000	0,00%	12,2500	12,4000	12,2500	4.135	50.801,60
17/1/2019	12,3000	0,41%	12,3000	12,5000	12,2500	3.355	41.310,30
16/1/2019	12,2500	-1,61%	12,2500	12,5500	12,2500	6.254	77.271,35
15/1/2019	12,4500	0,81%	12,4500	12,6000	12,3000	2.316	28.798,50
14/1/2019	12,3500	-1,20%	12,3500	12,4500	12,2500	902	11.133,90
11/1/2019	12,5000	0,81%	12,5000	12,5500	12,3000	727	9.016,05
10/1/2019	12,4000	1,22%	12,3000	12,6000	12,3000	3.117	38.948,30
09/1/2019	12,2500	-0,41%	12,3000	12,3500	12,2500	10.966	134.837,40
08/1/2019	12,3000	-0,81%	12,2500	12,4000	12,2500	1.664	20.512,80
07/1/2019	12,4000	0,81%	12,5000	12,5000	12,2500	1.535	18.923,85
04/1/2019	12,3000	-0,81%	12,2000	12,3500	12,2000	5.167	63.487,65
03/1/2019	12,4000	0,81%	12,4500	12,4500	12,2000	2.588	31.896,30
02/1/2019	12,3000	1,65%	12,6000	12,6000	12,3000	2.285	28.219,95
31/12/2018	12,1000	-1,22%	12,2500	12,3500	12,1000	3.376	41.101,00
28/12/2018	12,2500	0,82%	12,3000	12,4000	12,2000	802	9.840,00
27/12/2018	12,1500	-0,82%	12,2000	12,4000	12,1500	6.194	76.320,00
21/12/2018	12,2500	-0,81%	12,5500	12,6000	12,2500	2.264	27.930,00
20/12/2018	12,3500	-1,59%	12,5500	12,5500	12,3000	4.822	59.656,00
19/12/2018	12,5500	-0,79%	12,7000	12,8000	12,4000	12.721	158.783,00
18/12/2018	12,6500	-0,39%	12,8500	12,8500	12,6500	1.522	19.381,00
17/12/2018	12,7000	-1,17%	12,7000	12,9500	12,6500	1.448	18.489,00
14/12/2018	12,8500	0,00%	12,7500	13,0000	12,7500	2.455	31.757,00
13/12/2018	12,8500	0,78%	12,7000	12,9000	12,5500	3.668	46.900,00
12/12/2018	12,7500	0,00%	12,7500	12,9500	12,6500	4.842	62.080,00
11/12/2018	12,7500	0,00%	12,7500	12,8500	12,6500	16.179	204.848,00
10/12/2018	12,7500	-0,39%	12,8000	12,8000	12,5500	16.641	209.333,00
07/12/2018	12,8000	0,79%	12,8500	12,9000	12,7000	1.745	22.293,00
06/12/2018	12,7000	-0,78%	12,6500	12,8000	12,6500	1.407	17.898,00
05/12/2018	12,8000	0,79%	12,7000	12,9000	12,4500	19.716	253.871,00
04/12/2018	12,7000	0,00%	12,7500	12,8000	12,6500	3.066	39.055,00
03/12/2018	12,7000	0,79%	12,4000	12,7500	12,4000	19.616	246.093,00
30/11/2018	12,6000	0,80%	12,5000	12,6000	12,4000	2.504	31.356,00
29/11/2018	12,5000	0,00%	12,5000	12,5500	12,4000	30.835	383.982,00
28/11/2018	12,5000	1,21%	12,4000	12,5000	12,4000	5.504	68.369,00
27/11/2018	12,3500	0,41%	12,3500	12,5000	12,2500	8.481	105.109,00
26/11/2018	12,3000	1,23%	12,1500	12,4000	12,1500	2.357	28.888,00
23/11/2018	12,1500	-0,41%	12,1000	12,4500	12,1000	2.409	29.307,00
22/11/2018	12,2000	0,83%	12,0500	12,2000	11,9000	4.446	53.836,00
21/11/2018	12,1000	0,41%	11,9500	12,2000	11,9500	5.460	65.633,00
20/11/2018	12,0500	-1,23%	12,3500	12,3500	12,0500	4.122	50.041,00
19/11/2018	12,2000	-2,79%	12,5000	12,5000	12,2000	7.415	91.001,00
16/11/2018	12,5500	-1,18%	12,6500	12,7000	12,4500	1.369	17.200,00
15/11/2018	12,7000	-0,39%	12,7000	12,7500	12,5500	2.048	25.943,00
14/11/2018	12,7500	0,39%	12,7000	12,9000	12,5500	2.399	30.513,00
13/11/2018	12,7000	0,79%	12,6000	12,7500	12,5000	3.516	44.528,00
12/11/2018	12,6000	0,40%	12,5500	12,7000	12,4000	3.908	49.217,00
09/11/2018	12,5500	1,21%	12,4000	12,6000	12,3000	2.937	36.619,00
08/11/2018	12,4000	-0,80%	12,6000	12,6000	12,4000	1.317	16.403,00
07/11/2018	12,5000	0,81%	12,5000	12,5500	12,4000	2.487	30.943,00
06/11/2018	12,4000	0,81%	12,3000	12,4000	12,2500	3.163	39.057,00
05/11/2018	12,3000	-0,40%	12,4000	12,4000	12,1500	1.775	21.781,00
02/11/2018	12,3500	0,82%	12,3000	12,4000	12,2500	4.084	50.388,00
01/11/2018	12,2500	-1,21%	12,4000	12,4000	12,2000	3.920	48.275,00
31/10/2018	12,4000	-0,40%	12,5000	12,5000	12,3500	1.736	21.521,00
30/10/2018	12,4500	-0,40%	12,4000	12,5000	12,3500	2.330	28.885,00
29/10/2018	12,5000	1,63%	12,4000	12,6000	12,4000	2.875	35.932,00
26/10/2018	12,3000	-0,40%	12,4500	12,4500	12,3000	6.560	81.133,00
25/10/2018	12,3500	-0,80%	12,4500	12,5500	12,3000	5.300	65.847,00
24/10/2018	12,4500	1,63%	12,3000	12,5500	12,3000	7.249	90.074,00
23/10/2018	12,2500	-0,41%	12,3000	12,5000	12,2000	18.438	227.606,00
22/10/2018	12,3000	-1,99%	12,5500	12,7000	12,3000	16.728	209.993,00
19/10/2018	12,5500	2,45%	12,4000	12,7000	12,3000	76.376	953.472,00
18/10/2018	12,2500	-3,16%	12,2500	12,4500	12,1500	68.220	837.916,00
17/10/2018	12,6500	-7,33%	13,6000	13,6000	12,6500	25.802	337.728,00
16/10/2018	13,6500	-0,36%	13,7000	13,7500	13,6000	2.406	32.849,00
15/10/2018	13,7000	-0,72%	13,8000	13,8000	13,7000	13.813	189.367,00
12/10/2018	13,8000	-0,36%	13,9000	13,9500	13,7000	4.610	63.384,00
11/10/2018	13,8500	0,00%	13,7500	13,8500	13,6500	9.415	129.119,00
10/10/2018	13,8500	0,73%	13,7500	13,9000	13,7000	3.351	46.196,00
09/10/2018	13,7500	0,00%	13,8000	13,9000	13,7000	4.701	64.803,00
08/10/2018	13,7500	-0,72%	13,8000	13,9000	13,7000	2.959	40.825,00
05/10/2018	13,8500	-1,42%	13,9500	14,1000	13,8000	3.352	46.552,00
04/10/2018	14,0500	1,44%	14,0000	14,2000	13,8500	4.607	64.492,00
03/10/2018	13,8500	-0,36%	13,9500	14,1500	13,7000	4.885	67.664,00
02/10/2018	13,9000	-3,47%	14,1000	14,3000	13,9000	3.085	43.357,00
01/10/2018	14,4000	2,86%	14,0000	14,4000	14,0000	2.222	31.777,00
28/9/2018	14,0000	-0,36%	14,0500	14,2000	14,0000	1.177	16.565,00
27/9/2018	14,0500	-1,40%	14,2000	14,3500	14,0500	1.134	16.014,00
26/9/2018	14,2500	-0,70%	14,2000	14,4000	14,1500	2.997	42.688,00
25/9/2018	14,3500	0,00%	14,3500	14,4000	14,2000	3.503	49.975,00
24/9/2018	14,3500	-0,35%	14,4000	14,4000	14,0500	4.439	63.255,00
21/9/2018	14,4000	0,35%	14,2000	14,4500	14,1500	4.425	63.506,00
20/9/2018	14,3500	1,41%	14,1500	14,5000	14,0000	6.845	97.747,00
19/9/2018	14,1500	1,43%	14,0000	14,2000	13,9500	2.366	33.262,00
18/9/2018	13,9500	0,36%	14,0000	14,0500	13,8000	1.798	24.968,00
17/9/2018	13,9000	1,09%	14,0000	14,0000	13,9000	1.955	27.336,00
14/9/2018	13,7500	0,00%	13,8000	13,9000	13,7500	871	12.054,00
13/9/2018	13,7500	0,36%	14,0000	14,0000	13,7000	4.135	57.154,00
12/9/2018	13,7000	-2,14%	14,0000	14,1000	13,7000	5.780	80.061,00
11/9/2018	14,0000	-2,10%	14,2000	14,2500	14,0000	2.266	32.053,00
10/9/2018	14,3000	2,51%	14,0500	14,3000	13,9500	2.138	30.190,00
07/9/2018	13,9500	1,09%	13,9000	14,0000	13,8500	1.279	17.812,00
06/9/2018	13,8000	-1,78%	14,2000	14,2000	13,8000	3.768	52.467,00
05/9/2018	14,0500	-0,71%	14,4000	14,4000	14,0000	1.801	25.502,00
04/9/2018	14,1500	-0,70%	14,2500	14,3000	14,0000	8.139	115.100,00
03/9/2018	14,2500	-1,04%	14,2500	14,3500	14,1000	5.590	79.547,00
31/8/2018	14,4000	-0,69%	14,4000	14,6000	14,2500	2.589	37.363,00
30/8/2018	14,5000	2,11%	14,2000	14,5500	14,0500	3.399	48.822,00
29/8/2018	14,2000	-1,73%	14,5000	14,5000	14,1500	2.940	41.842,00
28/8/2018	14,4500	-0,34%	14,3500	14,5000	14,3000	2.131	30.721,00
27/8/2018	14,5000	-0,34%	14,3500	14,6000	14,3500	1.293	18.733,00
24/8/2018	14,5500	0,34%	14,7000	14,8000	14,2500	1.119	16.372,00
23/8/2018	14,5000	1,40%	14,3000	14,7000	14,2000	2.210	32.021,00
22/8/2018	14,3000	0,35%	14,0500	14,3000	14,0000	924	13.019,00
21/8/2018	14,2500	0,35%	14,0000	14,3000	14,0000	2.560	36.396,00
20/8/2018	14,2000	0,35%	14,1000	14,3500	14,0000	2.071	29.103,00
17/8/2018	14,1500	0,35%	14,0500	14,2500	14,0000	1.984	28.167,00
16/8/2018	14,1000	-0,35%	14,1500	14,4500	14,1000	856	12.139,00
14/8/2018	14,1500	1,07%	14,4000	14,4000	14,0000	1.813	25.647,00
13/8/2018	14,0000	0,00%	13,8500	14,4000	13,8500	6.295	88.551,00
10/8/2018	14,0000	-3,11%	14,4000	14,5000	14,0000	9.244	130.135,00
09/8/2018	14,4500	0,35%	14,3000	14,5000	14,3000	264	3.802,00
08/8/2018	14,4000	-0,69%	14,2000	14,5000	14,1500	3.316	47.565,00
07/8/2018	14,5000	0,00%	14,5000	14,6500	14,5000	896	13.025,00
06/8/2018	14,5000	0,69%	14,5000	14,6000	14,5000	125	1.816,00
03/8/2018	14,4000	1,41%	14,1000	14,4500	14,1000	513	7.312,00
02/8/2018	14,2000	-0,70%	14,3500	14,5000	14,2000	1.101	15.713,00
01/8/2018	14,3000	-3,05%	14,5000	14,8000	14,3000	2.557	37.072,00
31/7/2018	14,7500	1,03%	14,5000	14,8000	14,5000	1.793	26.209,00
30/7/2018	14,6000	0,34%	14,7500	14,7500	14,6000	541	7.925,00
27/7/2018	14,5500	-2,35%	14,5500	14,8000	14,5500	1.284	18.918,00
26/7/2018	14,9000	1,71%	14,8500	14,9000	14,4500	1.802	26.570,00
25/7/2018	14,6500	-0,68%	14,7000	14,8000	14,3500	2.277	33.110,00
24/7/2018	14,7500	0,34%	14,7000	14,7500	14,7000	3.338	49.072,00
23/7/2018	14,7000	0,68%	14,6000	14,8000	14,2500	4.986	72.405,00
20/7/2018	14,6000	-0,68%	14,5500	14,7000	14,3500	1.667	24.273,00
19/7/2018	14,7000	0,68%	14,7000	14,8000	14,7000	2.416	35.543,00
18/7/2018	14,6000	0,34%	14,5500	14,6000	14,5000	1.204	17.510,00
17/7/2018	14,5500	1,04%	14,4500	14,6000	14,1500	6.599	94.862,00
16/7/2018	14,4000	1,41%	14,2000	14,4000	14,2000	1.112	15.886,00
13/7/2018	14,2000	0,00%	14,2000	14,5000	14,0000	1.488	21.203,00
12/7/2018	14,2000	-0,70%	14,2500	14,5000	14,0000	993	14.190,00
11/7/2018	14,3000	0,35%	14,2000	14,3000	14,1500	296	4.209,00
10/7/2018	14,2500	1,42%	13,9500	14,2500	13,9500	1.568	22.128,00
09/7/2018	14,0500	-1,75%	13,8500	14,2000	13,8500	6.403	90.167,00
06/7/2018	14,3000	-0,35%	14,3000	14,3500	14,0500	2.119	29.969,00
05/7/2018	14,3500	1,41%	14,3500	14,5500	13,9500	1.278	18.154,00
04/7/2018	14,1500	2,17%	14,1000	14,3000	14,0000	2.003	28.366,00
03/7/2018	13,8500	-3,15%	14,1000	14,3500	13,8500	3.318	46.398,00
02/7/2018	14,3000	0,35%	14,4000	14,4000	14,0500	1.217	17.309,00
29/6/2018	14,2500	0,00%	14,2500	14,5000	14,2000	2.524	36.032,00
28/6/2018	14,2500	-2,40%	14,7000	14,7000	14,1500	2.350	33.949,00
27/6/2018	14,6000	-1,68%	14,6000	14,7500	14,3500	555	8.093,00
26/6/2018	14,8500	1,02%	14,8500	14,8500	14,2500	45.402	601.449,00
25/6/2018	14,7000	0,68%	14,5000	14,7500	14,5000	419	6.151,00
22/6/2018	14,6000	-0,34%	14,8000	14,9500	14,5000	8.886	131.185,00
21/6/2018	14,6500	0,00%	14,6000	14,7500	14,5000	873	12.768,00
20/6/2018	14,6500	0,00%	14,4000	14,7000	14,4000	1.309	19.130,00
19/6/2018	14,6500	1,74%	14,4000	14,7000	14,4000	6.885	100.261,00
18/6/2018	14,4000	-0,35%	14,2000	14,5500	14,2000	1.017	14.683,00
15/6/2018	14,4500	0,70%	14,2500	14,6000	14,2000	1.361	19.403,00
14/6/2018	14,3500	0,00%	14,2000	14,8000	14,2000	3.466	50.302,00

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.%