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
07/6/2017	12,1600	0,33%	12,0000	12,1900	12,0000	2.724	32.821,00
06/6/2017	12,1200	-0,66%	12,2400	12,2500	12,0600	2.309	28.127,00
02/6/2017	12,2000	-0,25%	12,2300	12,2300	12,0200	465	5.670,00
01/6/2017	12,2300	0,99%	12,0000	12,2700	12,0000	2.569	31.090,00
31/5/2017	12,1100	0,41%	12,0600	12,2600	12,0600	1.596	19.411,00
30/5/2017	12,0600	-2,03%	12,1000	12,2200	12,0400	2.978	36.056,00
29/5/2017	12,3100	-0,24%	12,3500	12,5000	12,1000	6.895	84.718,00
26/5/2017	12,3400	1,98%	12,2500	12,3400	12,1500	1.451	17.683,00
25/5/2017	12,1000	0,41%	12,0500	12,2800	12,0000	6.472	77.811,00
24/5/2017	12,0500	-2,43%	12,3500	12,4000	12,0500	4.387	53.709,00
23/5/2017	12,3500	-0,80%	12,3500	12,4000	12,2300	2.122	26.200,00
22/5/2017	12,4500	0,57%	12,3700	12,4900	12,3700	3.452	42.885,00
19/5/2017	12,3800	0,24%	12,3500	12,5000	12,3500	4.809	59.601,00
18/5/2017	12,3500	-0,56%	12,4000	12,4000	12,2000	4.995	61.394,00
17/5/2017	12,4200	0,73%	12,3100	12,5000	12,3000	5.843	72.703,00
16/5/2017	12,3300	0,41%	12,3900	12,4100	12,3000	3.028	37.411,00
15/5/2017	12,2800	0,33%	12,2400	12,3900	12,2400	3.741	45.987,00
12/5/2017	12,2400	-0,49%	12,3100	12,3800	12,2000	1.865	22.942,00
11/5/2017	12,3000	4,24%	11,8000	12,4500	11,8000	12.765	156.451,00
10/5/2017	11,8000	1,29%	11,6300	11,8900	11,6300	5.518	65.120,00
09/5/2017	11,6500	0,69%	11,5700	11,6900	11,4300	4.916	56.962,00
08/5/2017	11,5700	-1,78%	11,8600	11,8600	11,4000	8.740	101.068,00
05/5/2017	11,7800	-0,67%	11,6500	11,7900	11,5400	972	11.353,00
04/5/2017	11,8600	2,24%	11,6000	11,8600	11,6000	5.273	61.780,00
03/5/2017	11,6000	-0,85%	11,6100	11,7600	11,4500	9.628	111.252,00
02/5/2017	11,7000	1,65%	11,8000	11,8000	11,6000	6.501	76.044,00
28/4/2017	11,5100	-0,17%	11,5100	11,5500	11,3000	2.558	29.175,00
27/4/2017	11,5300	1,50%	11,3300	11,5300	11,2000	2.034	23.210,00
26/4/2017	11,3600	-0,18%	11,4000	11,4900	11,3600	1.623	18.497,00
25/4/2017	11,3800	0,18%	11,4000	11,4800	11,3000	1.944	22.149,00
24/4/2017	11,3600	2,34%	11,1100	11,3600	11,0400	4.426	49.224,00
21/4/2017	11,1000	0,73%	11,1000	11,3000	11,0400	4.679	52.253,00
20/4/2017	11,0200	-0,90%	11,1200	11,1700	11,0200	3.457	38.218,00
19/4/2017	11,1200	-0,54%	11,1000	11,2500	11,0000	5.253	58.104,00
18/4/2017	11,1800	-1,50%	11,3900	11,4000	11,0100	4.534	50.724,00
13/4/2017	11,3500	-0,26%	11,3800	11,4000	11,2800	4.835	54.876,00
12/4/2017	11,3800	-0,09%	11,4000	11,5000	11,3500	3.088	35.203,00
11/4/2017	11,3900	-0,18%	11,4000	11,4500	11,3100	1.466	16.688,00
10/4/2017	11,4100	0,35%	11,3700	11,4700	11,3600	3.168	36.187,00
07/4/2017	11,3700	0,18%	11,3800	11,5000	11,2300	9.975	113.148,00
06/4/2017	11,3500	-0,35%	11,2600	11,3900	11,2200	6.615	74.602,00
05/4/2017	11,3900	-0,09%	11,3900	11,4000	11,2000	3.461	39.161,00
04/4/2017	11,4000	0,09%	11,3900	11,5000	11,3100	2.914	33.202,00
03/4/2017	11,3900	-0,35%	11,4300	11,4300	11,3800	1.200	13.678,00
31/3/2017	11,4300	-0,44%	11,3000	11,5000	11,3000	2.106	23.964,00
30/3/2017	11,4800	0,70%	11,2700	11,5000	11,2700	5.179	59.101,00
29/3/2017	11,4000	1,79%	11,2000	11,6800	11,2000	10.592	121.496,00
28/3/2017	11,2000	-2,27%	11,4600	11,5100	11,2000	14.705	167.213,00
27/3/2017	11,4600	-1,12%	11,6500	11,7000	11,4500	5.297	60.994,00
24/3/2017	11,5900	-0,17%	11,5700	11,6900	11,5300	3.414	39.615,00
23/3/2017	11,6100	-0,60%	11,6800	11,7000	11,5900	3.524	41.115,00
22/3/2017	11,6800	0,60%	11,6800	11,7400	11,6000	3.292	38.474,00
21/3/2017	11,6100	-0,09%	11,6200	11,7500	11,6000	2.046	23.824,00
20/3/2017	11,6200	-1,69%	11,8100	11,8200	11,6200	2.967	34.745,00
17/3/2017	11,8200	-0,67%	11,8500	12,0100	11,8200	2.912	34.824,00
16/3/2017	11,9000	0,68%	11,8300	11,9600	11,8300	1.943	23.127,00
15/3/2017	11,8200	-1,42%	11,8500	11,9900	11,8100	2.275	27.019,00
14/3/2017	11,9900	-0,83%	12,0700	12,1200	11,8800	3.850	46.116,00
13/3/2017	12,0900	-0,08%	12,0300	12,1800	12,0300	1.962	23.700,00
10/3/2017	12,1000	0,58%	12,2600	12,2600	12,0400	2.803	33.972,00
09/3/2017	12,0300	-3,76%	12,1200	12,2300	12,0000	13.141	158.896,00
08/3/2017	12,5000	-0,32%	12,6500	12,7400	12,3400	4.979	62.105,00
07/3/2017	12,5400	0,72%	12,5500	12,6900	12,2300	12.291	155.119,00
06/3/2017	12,4500	-0,56%	12,5400	12,5500	12,3400	3.922	49.053,00
03/3/2017	12,5200	0,56%	12,4500	12,6200	12,2400	2.736	34.060,00
02/3/2017	12,4500	0,48%	12,3900	12,4500	12,2800	2.477	30.600,00
01/3/2017	12,3900	0,08%	12,4000	12,4000	12,3100	1.944	24.051,00
28/2/2017	12,3800	-0,08%	12,3000	12,3900	12,1800	6.791	83.187,00
24/2/2017	12,3900	0,32%	12,3000	12,3900	12,2100	3.423	42.099,00
23/2/2017	12,3500	0,49%	12,3500	12,4000	12,2500	3.168	39.134,00
22/2/2017	12,2900	-1,05%	12,3300	12,4200	12,2000	2.470	30.431,00
21/2/2017	12,4200	0,00%	12,5800	12,6100	12,3700	4.223	52.701,00
20/2/2017	12,4200	-0,64%	12,4900	12,7900	12,4200	4.503	56.143,00
17/2/2017	12,5000	0,97%	12,5900	12,6000	12,3800	3.232	40.423,00
16/2/2017	12,3800	0,08%	12,3900	12,4900	12,3700	2.313	28.656,00
15/2/2017	12,3700	-1,83%	12,5000	12,6800	12,2200	10.190	126.810,00
14/2/2017	12,6000	0,80%	12,5000	12,7000	12,5000	2.648	33.471,00
13/2/2017	12,5000	-2,04%	12,4000	12,8000	12,3800	1.992	25.300,00
10/2/2017	12,7600	0,39%	12,7900	12,8300	12,7000	4.603	58.923,00
09/2/2017	12,7100	1,27%	12,1900	12,7500	12,1900	3.685	45.963,00
08/2/2017	12,5500	0,40%	12,1900	12,5500	12,0800	7.417	92.141,00
07/2/2017	12,5000	2,46%	12,3400	12,5000	12,0800	6.108	75.465,00
06/2/2017	12,2000	1,50%	11,8400	12,2000	11,8400	2.272	27.342,00
03/2/2017	12,0200	0,84%	12,0300	12,1500	11,9000	2.014	24.216,00
02/2/2017	11,9200	-3,09%	12,3700	12,3700	11,8000	8.566	103.167,00
01/2/2017	12,3000	2,50%	12,0000	12,3000	11,8300	4.120	49.894,00
31/1/2017	12,0000	1,61%	11,8200	12,0000	11,8100	3.586	42.658,31
30/1/2017	11,8100	-0,92%	11,8300	12,0000	11,7500	8.425	100.533,32
27/1/2017	11,9200	-3,25%	12,1000	12,2000	11,9000	6.161	74.384,54
26/1/2017	12,3200	0,16%	12,1700	12,4000	12,1000	3.023	36.943,59
25/1/2017	12,3000	-0,81%	12,5000	12,5000	12,2700	4.456	55.148,84
24/1/2017	12,4000	0,32%	12,3000	12,5000	12,2000	8.594	106.526,43
23/1/2017	12,3600	-4,04%	12,2500	12,4500	12,0100	11.475	140.523,71
20/1/2017	12,8800	6,98%	12,0000	12,9500	11,9200	10.607	133.605,19
19/1/2017	12,0400	0,33%	12,0000	12,1500	11,9100	2.332	27.905,90
18/1/2017	12,0000	0,84%	11,8200	12,0000	11,8000	3.038	36.315,29
17/1/2017	11,9000	-0,83%	12,0600	12,1800	11,8900	1.488	17.830,72
16/1/2017	12,0000	-4,31%	12,3500	12,3500	11,8800	2.794	33.557,00
13/1/2017	12,5400	-1,10%	12,5900	12,6000	11,9500	8.230	99.782,00
12/1/2017	12,6800	-0,39%	12,7300	13,0000	12,6000	4.825	61.787,00
11/1/2017	12,7300	4,43%	11,9600	12,9000	11,9000	16.020	202.920,00
10/1/2017	12,1900	6,18%	11,5000	12,3500	11,4800	9.824	117.086,00
09/1/2017	11,4800	3,42%	11,1100	11,4800	11,1000	4.035	45.636,00
05/1/2017	11,1000	1,74%	11,0000	11,2500	11,0000	2.552	28.355,00
04/1/2017	10,9100	0,93%	10,9400	11,2800	10,8000	6.698	73.758,00
03/1/2017	10,8100	0,56%	10,6600	10,9000	10,6500	3.191	34.487,00
02/1/2017	10,7500	1,42%	10,7400	10,7600	10,6000	1.001	10.665,00
30/12/2016	10,6000	0,00%	10,7000	10,7000	10,5800	1.793	19.033,05
29/12/2016	10,6000	0,28%	10,5000	10,6900	10,5000	2.835	30.045,46
28/12/2016	10,5700	-0,19%	10,4500	10,6700	10,4500	8.414	88.690,04
27/12/2016	10,5900	1,63%	10,4000	10,6000	10,4000	3.181	33.368,12
23/12/2016	10,4200	-2,89%	10,6500	10,7100	10,2100	3.229	33.873,48
22/12/2016	10,7300	-0,09%	10,6500	10,7800	10,5100	3.114	33.301,54
21/12/2016	10,7400	1,51%	10,5000	10,7400	10,5000	2.836	30.174,74
20/12/2016	10,5800	0,00%	10,5600	10,6500	10,5600	2.687	28.469,49
19/12/2016	10,5800	-0,19%	10,6100	10,7000	10,5000	2.196	23.248,14
16/12/2016	10,6000	2,22%	10,3700	10,6300	10,3700	2.459	25.858,06
15/12/2016	10,3700	-0,29%	10,5800	10,5800	10,3000	4.787	49.605,35
14/12/2016	10,4000	-1,14%	10,4900	10,4900	10,3800	2.043	21.262,65
13/12/2016	10,5200	1,15%	10,6800	10,6800	10,4000	3.334	35.117,92
12/12/2016	10,4000	0,10%	10,5800	10,5800	10,3200	3.299	34.435,22
09/12/2016	10,3900	0,87%	10,3000	10,4200	10,2100	3.478	35.747,57
08/12/2016	10,3000	-1,81%	10,5300	10,5400	10,3000	2.416	25.096,04
07/12/2016	10,4900	0,29%	10,3400	10,6000	10,3400	7.008	73.490,77
06/12/2016	10,4600	1,26%	10,3300	10,5700	10,2500	4.693	48.884,80
05/12/2016	10,3300	1,27%	10,2700	10,4500	10,2000	2.520	25.934,26
02/12/2016	10,2000	-0,58%	10,2100	10,2600	10,1200	5.644	57.506,57
01/12/2016	10,2600	0,10%	10,1600	10,4700	10,1000	5.112	52.267,60
30/11/2016	10,2500	0,69%	10,3900	10,3900	10,0100	3.856	39.249,17
29/11/2016	10,1800	-0,20%	10,1900	10,3500	10,1500	4.374	44.844,43
28/11/2016	10,2000	-0,78%	10,2100	10,2900	10,1000	2.521	25.694,66
25/11/2016	10,2800	-0,19%	10,2300	10,3900	10,1900	733	7.513,24
24/11/2016	10,3000	-2,09%	10,4900	10,7000	10,1500	5.644	58.583,30
23/11/2016	10,5200	0,29%	10,5000	10,5600	10,2500	6.665	69.435,61
22/11/2016	10,4900	1,94%	10,3500	10,5000	10,1700	3.357	34.992,71
21/11/2016	10,2900	-0,10%	10,2000	10,5000	10,0000	3.954	40.527,44
18/11/2016	10,3000	3,00%	10,0500	10,3900	10,0400	4.988	51.218,86
17/11/2016	10,0000	-1,19%	10,0000	10,1000	9,7000	2.084	20.669,39
16/11/2016	10,1200	2,12%	10,0000	10,1200	9,9700	2.046	20.475,48
15/11/2016	9,9100	-0,40%	9,9000	9,9900	9,9000	3.244	32.182,88
14/11/2016	9,9500	-0,50%	10,0000	10,0100	9,9200	766	7.632,85
11/11/2016	10,0000	0,00%	9,9900	10,0000	9,9900	282	2.819,20
10/11/2016	10,0000	0,00%	9,9000	10,0100	9,8900	1.623	16.214,43
09/11/2016	10,0000	0,00%	9,8500	10,0000	9,8100	2.688	26.761,64
08/11/2016	10,0000	-0,20%	10,0100	10,0100	9,8600	2.246	22.289,72
07/11/2016	10,0200	1,01%	9,9100	10,0700	9,8300	5.296	52.625,31
04/11/2016	9,9200	-1,59%	10,0800	10,0800	9,9000	1.862	18.584,53
03/11/2016	10,0800	-0,20%	10,0800	10,1000	9,9800	1.642	16.501,92
02/11/2016	10,1000	1,41%	9,9400	10,1000	9,9400	583	5.872,95
01/11/2016	9,9600	-2,06%	10,1000	10,1600	9,9600	1.283	12.838,39
31/10/2016	10,1700	1,70%	9,9900	10,1700	9,9400	3.248	32.479,32
27/10/2016	10,0000	-1,38%	10,1300	10,1800	9,9000	2.585	25.988,93
26/10/2016	10,1400	-0,49%	10,1900	10,2000	10,1000	1.820	18.531,30
25/10/2016	10,1900	0,99%	9,9300	10,2100	9,9200	2.217	22.467,36
24/10/2016	10,0900	1,61%	10,0000	10,1400	9,9000	1.336	13.407,43
21/10/2016	9,9300	0,20%	9,9100	10,0000	9,9000	1.089	10.812,82
20/10/2016	9,9100	-0,50%	10,0000	10,0000	9,9000	1.235	12.293,23
19/10/2016	9,9600	-0,10%	10,1100	10,1100	9,8100	1.336	13.245,55
18/10/2016	9,9700	-1,68%	10,1500	10,1900	9,9200	5.033	50.558,01
17/10/2016	10,1400	1,50%	10,0500	10,1900	10,0100	4.698	47.431,87
14/10/2016	9,9900	0,81%	9,9000	10,0500	9,8100	1.186	11.815,77
13/10/2016	9,9100	-1,20%	9,9000	9,9800	9,8200	1.482	14.608,76
12/10/2016	10,0300	1,01%	9,8600	10,0300	9,8600	2.214	21.998,75
11/10/2016	9,9300	0,71%	9,9000	10,0000	9,8000	2.979	29.553,73
10/10/2016	9,8600	0,20%	9,9900	9,9900	9,8100	3.807	37.547,73
07/10/2016	9,8400	-1,01%	9,8000	9,8600	9,7200	980	9.605,13
06/10/2016	9,9400	0,71%	9,7600	9,9800	9,7200	1.874	18.426,78
05/10/2016	9,8700	1,44%	9,7300	9,9000	9,7300	3.179	31.065,39
04/10/2016	9,7300	-0,71%	9,8000	9,9600	9,7200	3.244	31.708,57
03/10/2016	9,8000	-0,91%	9,8900	9,8900	9,7400	1.573	15.451,36
30/9/2016	9,8900	0,82%	9,8100	9,9700	9,8000	188	1.851,01
29/9/2016	9,8100	-0,41%	9,7800	9,8500	9,7100	5.173	50.604,33
28/9/2016	9,8500	0,41%	9,8500	9,8900	9,8200	617	6.073,15
27/9/2016	9,8100	0,10%	9,7100	9,8300	9,7100	1.131	11.021,41
26/9/2016	9,8000	-1,51%	9,8800	9,8800	9,6600	2.868	28.052,07
23/9/2016	9,9500	0,61%	9,8800	10,0900	9,8800	1.173	11.683,36
22/9/2016	9,8900	0,82%	9,9400	10,0000	9,8100	2.110	20.889,96
21/9/2016	9,8100	-1,41%	9,9400	9,9500	9,7700	2.560	25.216,38
20/9/2016	9,9500	0,71%	9,9000	9,9900	9,7300	1.712	16.950,71
19/9/2016	9,8800	-0,70%	9,7500	9,9000	9,6500	3.746	36.554,44
16/9/2016	9,9500	0,51%	9,8900	9,9500	9,7700	2.284	22.579,70
15/9/2016	9,9000	-1,00%	9,8100	9,9600	9,6100	1.868	18.280,24
14/9/2016	10,0000	2,15%	9,9000	10,0600	9,9000	3.393	33.920,82
13/9/2016	9,7900	-0,41%	9,7500	9,9400	9,7500	1.553	15.188,69
12/9/2016	9,8300	-1,31%	9,9100	9,9900	9,8100	523	5.174,05
09/9/2016	9,9600	0,91%	9,8400	10,0000	9,8100	326	3.221,24
08/9/2016	9,8700	-1,20%	10,0000	10,0000	9,8100	1.928	19.048,23
07/9/2016	9,9900	-0,50%	10,0000	10,0300	9,9400	1.213	12.126,26
06/9/2016	10,0400	-1,57%	10,0800	10,1800	10,0100	3.043	30.677,28
05/9/2016	10,2000	-1,73%	10,4400	10,4400	10,2000	1.560	16.018,03
02/9/2016	10,3800	-0,86%	10,5000	10,5000	10,2000	2.665	27.275,14
01/9/2016	10,4700	1,36%	10,3800	10,5600	10,2000	7.947	83.238,00
31/8/2016	10,3300	1,27%	10,4400	10,4400	10,1100	762	7.853,01
30/8/2016	10,2000	1,49%	10,1900	10,4700	10,0000	6.499	67.039,67
29/8/2016	10,0500	0,10%	9,8200	10,2400	9,8200	5.816	58.828,41
26/8/2016	10,0400	-0,10%	10,0000	10,1100	9,8100	1.693	16.865,21
25/8/2016	10,0500	1,62%	10,0000	10,0800	9,8100	4.648	46.582,03
24/8/2016	9,8900	0,20%	9,8000	9,9000	9,6400	1.383	13.520,58
23/8/2016	9,8700	-0,70%	9,9000	9,9000	9,7400	1.262	12.403,58
22/8/2016	9,9400	1,95%	9,5900	10,0000	9,5700	4.244	41.662,98
19/8/2016	9,7500	0,52%	9,7200	9,8500	9,6300	842	8.191,35
18/8/2016	9,7000	-0,72%	9,8000	9,8000	9,6900	942	9.188,90
17/8/2016	9,7700	0,21%	9,7500	9,8500	9,7500	331	3.232,12
16/8/2016	9,7500	0,72%	9,6800	9,8700	9,6000	1.192	11.503,32
12/8/2016	9,6800	0,21%	9,8000	9,8300	9,6500	516	5.012,74
11/8/2016	9,6600	-1,02%	9,7800	9,7900	9,6500	696	6.756,34
10/8/2016	9,7600	0,83%	9,6800	9,7900	9,6200	1.064	10.320,50
09/8/2016	9,6800	0,73%	9,6400	9,7000	9,6400	1.029	9.958,91
08/8/2016	9,6100	-0,83%	9,5100	9,7500	9,4700	1.971	18.977,43
05/8/2016	9,6900	0,73%	9,3300	9,6900	9,3300	1.001	9.598,55
04/8/2016	9,6200	0,73%	9,4500	9,7100	9,3200	1.969	18.731,19
03/8/2016	9,5500	-0,52%	9,5000	9,6000	9,5000	1.922	18.369,36
02/8/2016	9,6000	-0,93%	9,6000	9,6700	9,6000	1.558	14.959,90
01/8/2016	9,6900	1,89%	9,6000	9,7500	9,5600	751	7.231,49
29/7/2016	9,5100	-1,55%	9,6700	9,6700	9,5100	3.888	37.188,56
28/7/2016	9,6600	1,47%	9,5200	9,7500	9,5200	1.624	15.661,13
27/7/2016	9,5200	-0,21%	9,7300	9,7700	9,5100	1.109	10.716,05
26/7/2016	9,5400	-0,52%	9,7500	9,7500	9,5400	532	5.117,64
25/7/2016	9,5900	0,21%	9,9700	9,9800	9,5700	973	9.365,13
22/7/2016	9,5700	-3,33%	9,7500	9,8700	9,5500	1.491	14.403,74
21/7/2016	9,9000	0,81%	9,9000	9,9100	9,8200	130	1.281,48
20/7/2016	9,8200	1,76%	9,6900	9,8600	9,6300	1.944	18.932,26
19/7/2016	9,6500	0,94%	9,7000	9,7400	9,5600	1.297	12.524,99
18/7/2016	9,5600	-0,21%	9,4400	9,7000	9,4400	336	3.196,80
15/7/2016	9,5800	-1,14%	9,5100	9,6900	9,5100	676	6.511,82
14/7/2016	9,6900	0,62%	9,7000	9,7000	9,5500	305	2.929,12
13/7/2016	9,6300	0,21%	9,5200	9,6700	9,5000	3.747	35.800,22
12/7/2016	9,6100	1,05%	9,6000	9,6600	9,5000	4.270	40.635,14
11/7/2016	9,5100	-1,45%	9,5000	9,7000	9,3600	7.193	68.391,04
08/7/2016	9,6500	0,00%	9,5200	9,6500	9,3500	3.267	31.082,84
07/7/2016	9,6500	0,52%	9,5000	9,9800	9,3000	5.895	56.364,73
06/7/2016	9,6000	-0,21%	9,5100	9,7500	9,5100	3.154	30.200,67
05/7/2016	9,6200	0,21%	9,6000	9,8000	9,5900	2.972	28.615,00
04/7/2016	9,6000	-0,41%	9,6400	9,6900	9,5800	3.099	29.744,12
01/7/2016	9,6400	-0,31%	9,6500	9,7000	9,5100	2.677	25.674,03
30/6/2016	9,6700	-0,51%	9,9000	9,9400	9,6300	346	3.388,30
29/6/2016	9,7200	-0,31%	9,8900	9,9900	9,6500	1.885	18.330,23
28/6/2016	9,7500	3,72%	9,4000	9,8000	9,4000	1.845	17.803,92
27/6/2016	9,4000	-0,53%	9,5800	9,7000	9,4000	3.071	29.467,93
24/6/2016	9,4500	-6,16%	9,0100	9,8400	9,0100	8.426	79.236,25
23/6/2016	10,0700	0,30%	10,0000	10,3000	9,9000	10.163	101.685,12
22/6/2016	10,0400	-0,69%	10,0200	10,0900	10,0000	4.093	41.060,33
21/6/2016	10,1100	2,12%	10,3700	10,5800	10,0200	2.436	24.730,32
17/6/2016	9,9000	0,92%	9,8900	10,1600	9,8100	3.133	31.146,74
16/6/2016	9,8100	-1,80%	9,8500	10,0000	9,7100	5.924	58.354,16
15/6/2016	9,9900	-0,10%	10,0000	10,0000	9,8100	4.594	45.835,26
14/6/2016	10,0000	0,10%	9,9100	10,0500	9,8500	7.817	78.026,65
13/6/2016	9,9900	-3,29%	10,3500	10,3500	9,9400	7.105	71.239,45
10/6/2016	10,3300	-2,64%	10,7600	10,7600	10,3000	4.337	45.620,73
09/6/2016	10,6100	0,19%	10,4800	10,7700	10,4800	3.339	35.389,33
08/6/2016	10,5900	-0,66%	10,7000	10,7000	10,5800	480	5.085,13
07/6/2016	10,6600	1,91%	10,4500	10,6800	10,4000	1.566	16.459,36
06/6/2016	10,4600	-0,29%	10,4900	10,5500	10,2600	2.953	30.489,76
03/6/2016	10,4900	-0,29%	10,7600	10,7600	10,4600	4.196	44.158,06
02/6/2016	10,5200	-2,14%	10,7100	10,8500	10,5000	2.225	23.538,07
01/6/2016	10,7500	-2,27%	10,5500	10,9300	10,5500	1.960	21.158,70
31/5/2016	11,0000	1,48%	10,6100	11,0000	10,6100	1.375	15.066,46
30/5/2016	10,8400	-1,45%	11,0000	11,1100	10,6600	809	8.894,75
27/5/2016	11,0000	0,92%	10,8500	11,0000	10,7000	7.285	78.976,24
26/5/2016	10,9000	1,21%	10,7700	11,0000	10,6600	1.350	14.683,63
25/5/2016	10,7700	0,19%	10,7500	10,7700	10,5800	2.230	23.776,19
24/5/2016	10,7500	-1,38%	10,9000	10,9800	10,7000	1.918	20.784,48
23/5/2016	10,9000	2,35%	10,7000	10,9700	10,7000	4.261	46.442,90
20/5/2016	10,6500	-0,19%	10,7500	10,9100	10,6500	2.805	30.073,89
19/5/2016	10,6700	-0,19%	10,6100	10,7500	10,6100	1.151	12.310,37
18/5/2016	10,6900	-1,57%	10,8600	10,8600	10,6800	2.183	23.517,51
17/5/2016	10,8600	2,26%	10,6200	10,9000	10,6000	2.634	28.375,55
16/5/2016	10,6200	-0,28%	10,5600	10,7000	10,5600	1.747	18.556,79
13/5/2016	10,6500	0,00%	10,5600	10,7500	10,5600	3.022	32.058,83
12/5/2016	10,6500	0,76%	10,5700	10,8500	10,5700	2.897	30.972,51
11/5/2016	10,5700	0,28%	10,6800	10,7800	10,4600	2.358	24.975,12
10/5/2016	10,5400	1,64%	10,5200	10,5400	10,4000	3.539	37.181,37
09/5/2016	10,3700	1,67%	10,2000	10,5000	10,2000	4.396	45.636,64
06/5/2016	10,2000	2,00%	10,1300	10,2800	9,9000	5.381	54.088,53
05/5/2016	10,0000	2,15%	9,7900	10,0000	9,7200	1.983	19.639,40
04/5/2016	9,7900	-0,41%	9,8500	9,9000	9,6600	999	9.815,14
28/4/2016	9,8300	1,87%	9,7800	9,9900	9,5200	1.737	17.076,03
27/4/2016	9,6500	-1,83%	9,6600	9,7900	9,4300	3.436	32.937,81
26/4/2016	9,8300	0,31%	9,6000	9,8800	9,6000	2.987	28.959,64
25/4/2016	9,8000	0,41%	9,7000	9,8900	9,5000	5.074	49.530,08
22/4/2016	9,7600	-0,41%	9,8000	9,9000	9,5600	4.172	40.641,38
21/4/2016	9,8000	3,16%	9,5000	9,8700	9,5000	8.339	81.233,29
20/4/2016	9,5000	-1,35%	9,6900	9,8000	9,4300	5.070	48.166,69
19/4/2016	9,6300	4,00%	9,2800	9,8900	9,2800	8.380	79.275,25
18/4/2016	9,2600	1,20%	9,1200	9,2800	9,1200	3.007	27.667,36
15/4/2016	9,1500	-0,11%	9,1000	9,2900	9,1000	3.134	28.582,76
14/4/2016	9,1600	0,11%	9,1200	9,2400	9,1000	1.033	9.442,60
13/4/2016	9,1500	0,33%	9,1200	9,2700	9,1200	2.945	26.993,30
12/4/2016	9,1200	-1,94%	9,3000	9,3000	9,1000	1.817	16.600,90
11/4/2016	9,3000	1,97%	9,2000	9,3000	9,1900	2.345	21.719,29
08/4/2016	9,1200	0,00%	9,1300	9,1500	9,1200	2.933	26.779,56
07/4/2016	9,1200	0,66%	9,2600	9,2700	9,1100	1.712	15.774,20
06/4/2016	9,0600	-0,98%	9,1500	9,1500	9,0600	2.026	18.474,39
05/4/2016	9,1500	0,11%	9,0600	9,1800	9,0000	3.876	34.460,82
04/4/2016	9,1400	0,22%	9,2800	9,2800	9,0000	1.512	13.723,11
01/4/2016	9,1200	-0,44%	9,2800	9,2800	9,0800	2.381	21.812,66
31/3/2016	9,1600	-0,65%	9,1000	9,3000	9,1000	2.280	20.849,17
30/3/2016	9,2200	1,21%	9,2000	9,2700	9,1800	1.186	10.939,07
29/3/2016	9,1100	0,44%	9,0800	9,2000	8,8500	4.009	36.452,67
24/3/2016	9,0700	0,00%	9,1200	9,1300	8,9800	8.073	72.956,72

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.%