Συνεχης ενημερωση

ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΤΕ)

11,9850 €

-0,2500 (-2,04%)

Άνοιγμα 12,2850
Υψηλό 12,3350
Χαμηλό 11,9550

Όγκος 399.348
Τζίρος 4.845.657 €
Πράξεις 1.194

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/8/2019	2,3180	-0,09%	2,3050	2,3360	2,2630	3.258.031	7.508.392,44
26/8/2019	2,3200	1,58%	2,1830	2,3400	2,1640	2.259.875	5.108.748,05
23/8/2019	2,2840	-1,47%	2,3480	2,3620	2,1530	2.541.257	5.782.814,89
22/8/2019	2,3180	3,95%	2,2540	2,3180	2,2040	1.920.279	4.349.590,09
21/8/2019	2,2300	2,39%	2,1800	2,2540	2,1800	2.499.824	5.560.861,36
20/8/2019	2,1780	0,79%	2,1800	2,2200	2,1400	1.730.422	3.768.812,31
19/8/2019	2,1610	9,92%	2,0200	2,1780	2,0200	3.019.418	6.351.794,40
16/8/2019	1,9660	1,55%	1,9250	2,0190	1,8900	3.171.870	6.259.609,89
14/8/2019	1,9360	-7,72%	2,1100	2,1540	1,9090	5.731.360	11.390.423,73
13/8/2019	2,0980	-2,19%	2,1000	2,1100	1,9810	7.590.640	15.593.164,96
12/8/2019	2,1450	-5,71%	2,2720	2,2940	2,1390	4.802.635	10.403.572,44
09/8/2019	2,2750	-0,18%	2,2960	2,3100	2,2400	1.073.166	2.441.248,67
08/8/2019	2,2790	-0,04%	2,3290	2,3550	2,2340	1.971.776	4.495.188,40
07/8/2019	2,2800	-0,52%	2,3200	2,3670	2,2650	2.434.095	5.636.868,63
06/8/2019	2,2920	-3,21%	2,3680	2,3980	2,2700	3.195.171	7.445.348,97
05/8/2019	2,3680	-8,22%	2,5350	2,5350	2,3610	3.841.902	9.361.271,11
02/8/2019	2,5800	-0,77%	2,5320	2,5850	2,5230	4.375.322	11.220.723,10
01/8/2019	2,6000	-1,89%	2,6100	2,6670	2,5890	2.480.098	6.525.287,11
31/7/2019	2,6500	2,83%	2,5800	2,6600	2,5440	6.791.126	17.777.753,15
30/7/2019	2,5770	0,27%	2,5980	2,6260	2,5220	7.969.696	20.457.553,11
29/7/2019	2,5700	4,13%	2,4860	2,5700	2,4800	4.994.500	12.622.113,79
26/7/2019	2,4680	2,83%	2,3900	2,4870	2,3810	3.249.803	7.956.875,23
25/7/2019	2,4000	3,45%	2,3670	2,4060	2,3360	3.455.374	8.237.532,29
24/7/2019	2,3200	-0,43%	2,3500	2,3590	2,3040	1.415.258	3.297.029,33
23/7/2019	2,3300	-0,17%	2,3120	2,3500	2,2600	2.606.691	6.038.235,05
22/7/2019	2,3340	-1,10%	2,3600	2,4000	2,3050	2.083.484	4.900.931,02
19/7/2019	2,3600	0,00%	2,3650	2,4160	2,3500	2.100.943	4.977.114,54
18/7/2019	2,3600	1,24%	2,3300	2,3890	2,3200	5.828.986	13.704.315,34
17/7/2019	2,3310	3,88%	2,2500	2,3440	2,2500	6.172.238	14.261.376,47
16/7/2019	2,2440	3,51%	2,1540	2,2500	2,1540	3.603.974	7.967.855,61
15/7/2019	2,1680	-0,09%	2,2080	2,2190	2,1360	2.654.225	5.749.461,91
12/7/2019	2,1700	-3,21%	2,2600	2,2850	2,1010	7.341.551	15.857.573,89
11/7/2019	2,2420	-3,78%	2,3500	2,3780	2,2000	3.848.779	8.869.018,62
10/7/2019	2,3300	4,53%	2,2220	2,3400	2,2150	3.199.165	7.368.346,73
09/7/2019	2,2290	-4,58%	2,3300	2,3340	2,2050	4.467.435	10.130.396,35
08/7/2019	2,3360	-5,81%	2,5200	2,5210	2,3260	5.758.691	14.015.512,86
05/7/2019	2,4800	0,20%	2,4960	2,5100	2,4600	3.631.641	9.032.996,80
04/7/2019	2,4750	2,70%	2,4400	2,4800	2,4200	2.107.352	5.174.829,15
03/7/2019	2,4100	2,03%	2,3700	2,4580	2,3410	4.680.907	11.379.911,21
02/7/2019	2,3620	-1,87%	2,4030	2,4040	2,3190	2.709.374	6.387.810,80
01/7/2019	2,4070	-0,12%	2,4600	2,4680	2,3850	2.396.776	5.818.125,08
28/6/2019	2,4100	2,47%	2,3600	2,4100	2,3240	7.560.583	17.990.287,91
27/6/2019	2,3520	0,51%	2,3800	2,3970	2,3110	3.603.104	8.446.956,72
26/6/2019	2,3400	1,74%	2,3000	2,3400	2,2510	1.740.328	4.022.514,16
25/6/2019	2,3000	-1,92%	2,3600	2,3900	2,2630	3.496.438	8.114.764,19
24/6/2019	2,3450	5,06%	2,2700	2,3630	2,2700	2.571.791	6.020.253,28
21/6/2019	2,2320	-0,80%	2,2000	2,2630	2,1900	4.407.683	9.803.196,90
20/6/2019	2,2500	-5,18%	2,4000	2,4130	2,2220	4.868.487	11.274.968,51
19/6/2019	2,3730	-4,31%	2,5070	2,5070	2,3730	4.152.350	10.038.497,21
18/6/2019	2,4800	0,00%	2,4800	2,4820	2,4010	3.445.042	8.418.581,16
14/6/2019	2,4800	1,27%	2,4490	2,5100	2,4350	2.445.575	6.074.576,70
13/6/2019	2,4490	1,20%	2,4200	2,4780	2,3980	3.136.308	7.660.974,44
12/6/2019	2,4200	-0,41%	2,4010	2,4580	2,3810	2.891.515	7.019.546,13
11/6/2019	2,4300	1,08%	2,4490	2,4670	2,4080	4.188.266	10.196.957,90
10/6/2019	2,4040	4,52%	2,3280	2,4490	2,3200	5.707.910	13.783.777,53
07/6/2019	2,3000	0,44%	2,3000	2,3200	2,2320	1.990.849	4.563.038,49
06/6/2019	2,2900	-0,22%	2,2820	2,3550	2,2300	2.949.069	6.813.043,81
05/6/2019	2,2950	4,08%	2,2360	2,2950	2,1720	3.627.262	8.117.967,22
04/6/2019	2,2050	-8,12%	2,4000	2,4070	2,1750	5.480.630	12.568.976,10
03/6/2019	2,4000	1,35%	2,3680	2,4460	2,3370	7.179.984	17.298.734,70
31/5/2019	2,3680	6,47%	2,1900	2,3750	2,1800	12.559.011	28.842.662,15
30/5/2019	2,2240	4,91%	2,1350	2,2300	2,1200	11.384.752	24.758.300,21
29/5/2019	2,1200	0,00%	2,1000	2,1200	2,0800	5.592.075	11.771.126,43
28/5/2019	2,1200	0,95%	2,1200	2,1410	2,0780	60.095.372	127.307.564,08
27/5/2019	2,1000	6,06%	2,1400	2,1500	2,0750	19.954.083	42.225.111,91
24/5/2019	1,9800	-0,05%	2,0020	2,0060	1,9510	4.635.974	9.167.305,49
23/5/2019	1,9810	-3,83%	2,0170	2,0380	1,9610	5.549.390	11.038.870,58
22/5/2019	2,0600	1,38%	2,0420	2,0960	2,0390	5.172.325	10.703.360,42
21/5/2019	2,0320	1,91%	2,0250	2,0640	2,0130	3.592.560	7.328.621,36
20/5/2019	1,9940	-4,55%	2,0890	2,0950	1,9940	4.479.037	9.065.426,45
17/5/2019	2,0890	-1,09%	2,1080	2,1260	2,0320	3.282.490	6.805.383,23
16/5/2019	2,1120	3,48%	2,0670	2,1380	2,0600	7.526.821	15.905.992,72
15/5/2019	2,0410	-1,78%	2,1050	2,1460	2,0120	4.356.734	9.122.755,89
14/5/2019	2,0780	3,33%	2,1000	2,1470	2,0220	11.006.670	23.084.465,16
13/5/2019	2,0110	-1,42%	2,0400	2,0790	2,0000	6.007.112	12.208.511,11
10/5/2019	2,0400	8,51%	1,8990	2,0480	1,8990	5.426.916	10.832.898,71
09/5/2019	1,8800	-1,05%	1,9000	1,9000	1,8350	5.432.199	10.064.041,37
08/5/2019	1,9000	-1,55%	1,9100	1,9480	1,8900	8.247.050	15.817.534,31
07/5/2019	1,9300	1,58%	1,9200	1,9480	1,9130	2.434.790	4.699.006,47
06/5/2019	1,9000	-4,04%	1,9700	1,9700	1,8860	2.529.053	4.843.052,15
03/5/2019	1,9800	1,18%	1,9700	1,9850	1,9500	2.879.401	5.692.395,46
02/5/2019	1,9570	0,15%	1,9500	1,9810	1,9260	1.767.028	3.464.713,63
30/4/2019	1,9540	-0,31%	1,9500	1,9740	1,8700	7.661.905	14.902.637,00
25/4/2019	1,9600	-1,01%	1,9660	1,9970	1,9540	2.034.420	4.004.439,00
24/4/2019	1,9800	0,76%	1,9700	2,0030	1,8500	4.750.500	9.296.666,00
23/4/2019	1,9650	0,77%	1,9580	2,0140	1,9580	2.890.740	5.747.935,00
18/4/2019	1,9500	1,14%	1,9060	1,9570	1,8800	3.757.271	7.282.964,00
17/4/2019	1,9280	0,00%	1,9300	1,9400	1,8950	3.588.679	6.914.111,00
16/4/2019	1,9280	0,16%	1,9200	1,9350	1,8650	4.915.061	9.412.342,00
15/4/2019	1,9250	1,26%	1,9280	1,9400	1,9110	5.696.207	10.965.955,00
12/4/2019	1,9010	1,06%	1,9100	1,9370	1,8660	3.959.700	7.572.462,00
11/4/2019	1,8810	3,35%	1,8370	1,9000	1,8250	5.378.937	10.075.346,00
10/4/2019	1,8200	-1,46%	1,8470	1,8530	1,7820	4.247.828	7.706.247,00
09/4/2019	1,8470	-0,48%	1,8600	1,8800	1,8280	5.338.334	9.901.747,00
08/4/2019	1,8560	-1,85%	1,9190	1,9240	1,8450	3.888.185	7.243.759,00
05/4/2019	1,8910	3,33%	1,8200	1,9430	1,8200	4.641.856	8.809.010,00
04/4/2019	1,8300	-1,61%	1,8600	1,8700	1,8010	2.455.778	4.539.494,00
03/4/2019	1,8600	5,86%	1,7650	1,8850	1,7590	3.455.673	6.313.108,00
02/4/2019	1,7570	0,40%	1,7640	1,7920	1,7330	3.333.233	5.896.001,00
01/4/2019	1,7500	12,47%	1,5840	1,7600	1,5840	5.516.296	9.416.130,00
29/3/2019	1,5560	3,39%	1,5100	1,5560	1,4970	3.582.922	5.494.510,00
28/3/2019	1,5050	-2,65%	1,5640	1,5640	1,4950	1.399.250	2.118.018,00
27/3/2019	1,5460	0,45%	1,5590	1,5900	1,5420	1.720.009	2.689.195,00
26/3/2019	1,5390	0,26%	1,5000	1,5830	1,4780	2.562.372	3.930.544,00
22/3/2019	1,5350	-7,47%	1,6750	1,6860	1,5350	3.029.143	4.820.402,00
21/3/2019	1,6590	0,79%	1,6590	1,6990	1,6340	1.703.477	2.833.066,00
20/3/2019	1,6460	-2,08%	1,6810	1,7000	1,6120	2.777.279	4.648.418,00
19/3/2019	1,6810	-1,98%	1,7280	1,7400	1,6650	1.636.456	2.766.002,00
18/3/2019	1,7150	0,88%	1,7000	1,7590	1,7000	2.804.065	4.855.363,00
15/3/2019	1,7000	1,67%	1,6980	1,7500	1,6740	4.754.559	8.127.525,00
14/3/2019	1,6720	5,16%	1,5980	1,7100	1,5800	5.568.019	9.274.746,00
13/3/2019	1,5900	1,34%	1,5690	1,5980	1,5220	4.457.013	6.957.410,00
12/3/2019	1,5690	1,36%	1,5480	1,5940	1,5480	3.536.058	5.563.551,00
08/3/2019	1,5480	-3,85%	1,5930	1,5930	1,5380	2.456.138	3.822.736,00
07/3/2019	1,6100	-0,68%	1,6200	1,6870	1,6010	4.579.616	7.540.786,00
06/3/2019	1,6210	7,35%	1,5230	1,6380	1,5100	5.656.875	9.021.963,00
05/3/2019	1,5100	0,07%	1,5100	1,5460	1,4380	3.009.161	4.479.104,00
04/3/2019	1,5090	-3,89%	1,6300	1,6480	1,4920	2.849.713	4.413.944,00
01/3/2019	1,5700	-1,26%	1,6100	1,6760	1,5700	9.745.513	15.598.985,00
28/2/2019	1,5900	9,28%	1,4580	1,6600	1,4470	13.563.607	21.241.253,00
27/2/2019	1,4550	3,19%	1,4050	1,4570	1,4010	2.153.158	3.098.281,00
26/2/2019	1,4100	-3,09%	1,4550	1,4620	1,3920	3.941.365	5.611.620,00
25/2/2019	1,4550	8,10%	1,3580	1,4930	1,3580	6.750.433	9.784.833,00
22/2/2019	1,3460	-1,03%	1,3770	1,3850	1,3200	3.310.358	4.487.856,00
21/2/2019	1,3600	6,75%	1,2800	1,3920	1,2770	7.311.128	9.852.012,00
20/2/2019	1,2740	2,17%	1,2470	1,2880	1,2260	2.785.732	3.499.273,00
19/2/2019	1,2470	1,38%	1,2400	1,2780	1,2400	5.946.412	7.487.904,00
18/2/2019	1,2300	10,31%	1,1300	1,2330	1,1290	8.638.366	10.206.759,00
15/2/2019	1,1150	3,24%	1,0800	1,1150	1,0770	3.094.450	3.401.832,96
14/2/2019	1,0800	-2,17%	1,1000	1,1250	1,0750	2.667.575	2.934.687,56
13/2/2019	1,1040	-0,09%	1,1160	1,1300	1,1000	2.067.614	2.301.175,00
12/2/2019	1,1050	0,91%	1,1060	1,1230	1,0880	1.855.619	2.050.717,37
11/2/2019	1,0950	2,62%	1,0550	1,1010	1,0480	1.599.183	1.742.138,85
08/2/2019	1,0670	-0,28%	1,0530	1,0760	1,0350	1.726.992	1.829.267,63
07/2/2019	1,0700	-1,02%	1,0660	1,0870	1,0180	4.352.526	4.598.000,69
06/2/2019	1,0810	1,98%	1,0650	1,1050	1,0590	2.961.545	3.224.281,55
05/2/2019	1,0600	3,11%	1,0460	1,0940	1,0160	3.318.275	3.506.481,58
04/2/2019	1,0280	2,80%	1,0000	1,0640	0,9950	2.384.522	2.466.526,61
01/2/2019	1,0000	2,30%	0,9500	1,0030	0,9465	2.244.149	2.206.969,54
31/1/2019	0,9775	1,03%	0,9850	0,9930	0,9670	2.530.458	2.480.044,60
30/1/2019	0,9675	-0,26%	0,9855	0,9960	0,9675	1.973.432	1.934.268,00
29/1/2019	0,9700	1,04%	0,9600	0,9840	0,9440	1.908.326	1.839.129,65
28/1/2019	0,9600	0,00%	0,9750	1,0070	0,9510	2.485.313	2.439.613,16
25/1/2019	0,9600	-0,52%	0,9800	1,0200	0,9360	4.123.509	4.068.495,85
24/1/2019	0,9650	0,16%	0,9540	0,9780	0,9130	3.265.270	3.092.048,39
23/1/2019	0,9635	-0,16%	0,9650	0,9930	0,9475	1.418.167	1.373.963,73
22/1/2019	0,9650	4,89%	0,9160	0,9790	0,9055	3.261.108	3.090.894,03
21/1/2019	0,9200	-3,16%	0,9500	0,9700	0,9000	2.254.909	2.086.091,11
18/1/2019	0,9500	-0,84%	0,9420	0,9880	0,9140	5.269.823	5.001.581,88
17/1/2019	0,9580	-4,20%	1,0000	1,0220	0,9410	5.422.895	5.281.577,14
16/1/2019	1,0000	0,00%	1,0100	1,0520	0,9860	5.975.825	6.018.110,63
15/1/2019	1,0000	-7,41%	1,0940	1,0950	0,9635	8.603.944	8.802.746,70
14/1/2019	1,0800	-5,26%	1,1350	1,1350	1,0720	1.556.406	1.701.735,36
11/1/2019	1,1400	-3,39%	1,1800	1,1880	1,1350	1.784.844	2.045.550,01
10/1/2019	1,1800	-1,67%	1,1820	1,2340	1,1580	3.090.858	3.679.211,47
09/1/2019	1,2000	8,40%	1,1070	1,2000	1,1070	7.041.692	8.085.058,11
08/1/2019	1,1070	3,17%	1,0730	1,1110	1,0730	1.474.486	1.626.095,41
07/1/2019	1,0730	0,94%	1,0730	1,0860	1,0650	524.877	563.664,75
04/1/2019	1,0630	1,24%	1,0600	1,0680	1,0520	1.317.344	1.397.463,14
03/1/2019	1,0500	-1,87%	1,0540	1,0770	1,0420	1.263.297	1.327.690,73
02/1/2019	1,0700	-2,73%	1,0900	1,0960	1,0490	771.079	820.789,40
31/12/2018	1,1000	5,06%	1,0590	1,1000	1,0290	1.799.455	1.944.899,00
28/12/2018	1,0470	5,12%	1,0000	1,0470	0,9950	1.552.277	1.584.213,00
27/12/2018	0,9960	-5,05%	1,0680	1,0800	0,9960	825.954	845.306,00
21/12/2018	1,0490	1,84%	1,0220	1,0800	1,0220	3.324.082	3.486.118,00
20/12/2018	1,0300	-3,01%	1,0380	1,0650	1,0240	2.686.659	2.799.169,00
19/12/2018	1,0620	-3,80%	1,1160	1,1220	1,0620	2.631.757	2.856.796,00
18/12/2018	1,1040	-3,66%	1,1360	1,1590	1,1020	1.372.028	1.552.850,00
17/12/2018	1,1460	-1,21%	1,1500	1,1670	1,1370	1.491.358	1.714.148,00
14/12/2018	1,1600	-1,28%	1,1690	1,1690	1,1430	1.034.427	1.192.098,00
13/12/2018	1,1750	1,21%	1,1610	1,1940	1,1610	5.637.485	6.625.357,00
12/12/2018	1,1610	3,02%	1,1360	1,2000	1,1230	2.957.609	3.467.472,00
11/12/2018	1,1270	0,54%	1,1430	1,1500	1,1250	1.432.142	1.625.919,00
10/12/2018	1,1210	-1,92%	1,1300	1,1370	1,1060	1.338.586	1.501.962,00
07/12/2018	1,1430	-1,47%	1,1800	1,2030	1,1420	2.571.138	3.014.675,00
06/12/2018	1,1600	0,00%	1,1420	1,1790	1,1070	2.658.461	3.029.471,00
05/12/2018	1,1600	1,05%	1,1240	1,1680	1,1100	2.629.799	3.001.975,00
04/12/2018	1,1480	-2,71%	1,1800	1,2120	1,1480	4.246.292	5.016.851,00
03/12/2018	1,1800	15,23%	1,0600	1,1900	1,0550	9.652.787	10.864.113,00
30/11/2018	1,0240	3,43%	0,9900	1,0370	0,9520	52.640.161	53.578.637,00
29/11/2018	0,9900	4,21%	0,9760	1,0010	0,9510	7.749.966	7.645.163,00
28/11/2018	0,9500	2,15%	0,9240	0,9500	0,9200	3.687.994	3.460.455,00
27/11/2018	0,9300	-8,64%	1,0100	1,0220	0,9300	7.273.582	7.115.614,00
26/11/2018	1,0180	-3,05%	1,1200	1,1300	1,0170	2.766.704	2.942.239,00
23/11/2018	1,0500	3,14%	1,0230	1,0580	1,0200	1.436.171	1.503.580,00
22/11/2018	1,0180	0,89%	1,0200	1,0220	1,0100	760.488	773.336,00
21/11/2018	1,0090	0,70%	1,0200	1,0370	1,0000	2.572.590	2.608.047,00
20/11/2018	1,0020	-4,11%	1,0150	1,0370	1,0000	4.089.494	4.134.232,00
19/11/2018	1,0450	-5,86%	1,1250	1,1430	1,0050	5.974.078	6.241.763,00
16/11/2018	1,1100	-2,55%	1,1500	1,1700	1,0790	6.131.945	6.823.698,00
15/11/2018	1,1390	-5,87%	1,2160	1,2340	1,1390	9.059.360	10.602.999,00
14/11/2018	1,2100	-13,20%	1,2200	1,2550	1,1850	14.508.495	17.646.539,00
13/11/2018	1,3940	5,45%	1,3450	1,4500	1,3240	5.636.522	7.907.439,00
12/11/2018	1,3220	-5,16%	1,4100	1,4100	1,3220	1.308.248	1.758.381,00
09/11/2018	1,3940	-2,79%	1,4270	1,4550	1,3940	1.432.093	2.035.446,00
08/11/2018	1,4340	0,77%	1,4360	1,4700	1,4200	1.301.289	1.878.147,00
07/11/2018	1,4230	2,37%	1,4100	1,4500	1,4040	1.574.241	2.250.358,00
06/11/2018	1,3900	1,83%	1,3650	1,4120	1,3500	904.323	1.256.933,00
05/11/2018	1,3650	-1,52%	1,4000	1,4320	1,3300	1.965.474	2.672.947,00
02/11/2018	1,3860	-7,10%	1,5000	1,5000	1,3700	2.193.255	3.086.312,00
01/11/2018	1,4920	-2,48%	1,5460	1,5460	1,4600	982.686	1.464.821,00
31/10/2018	1,5300	2,75%	1,5200	1,5380	1,4700	4.143.420	6.303.238,00
30/10/2018	1,4890	-0,73%	1,5000	1,5150	1,4840	1.565.117	2.339.198,00
29/10/2018	1,5000	2,88%	1,4750	1,5360	1,4710	1.518.121	2.277.588,00
26/10/2018	1,4580	-3,38%	1,5050	1,5300	1,4580	1.216.599	1.819.042,00
25/10/2018	1,5090	-0,07%	1,4820	1,5610	1,4640	2.169.841	3.336.708,00
24/10/2018	1,5100	7,86%	1,3940	1,5100	1,3880	2.811.278	4.137.978,00
23/10/2018	1,4000	0,00%	1,3830	1,4130	1,3680	1.828.273	2.553.885,00
22/10/2018	1,4000	-2,03%	1,4220	1,4460	1,3900	8.995.766	12.613.198,00
19/10/2018	1,4290	-2,32%	1,4630	1,4900	1,3870	1.789.390	2.537.682,00
18/10/2018	1,4630	-3,75%	1,5200	1,5390	1,4630	912.853	1.353.323,00
17/10/2018	1,5200	-1,30%	1,5560	1,5790	1,4950	2.137.460	3.279.005,00
16/10/2018	1,5400	2,67%	1,5180	1,5460	1,5120	2.978.577	4.563.578,00
15/10/2018	1,5000	-2,60%	1,5250	1,5580	1,5000	1.758.872	2.679.272,00
12/10/2018	1,5400	-1,79%	1,5680	1,5930	1,5280	2.542.787	3.951.094,00
11/10/2018	1,5680	6,09%	1,4400	1,5800	1,4030	3.318.296	4.917.958,00
10/10/2018	1,4780	-3,90%	1,5380	1,6570	1,4780	2.886.351	4.485.961,00
09/10/2018	1,5380	-3,88%	1,6120	1,6540	1,5010	2.059.650	3.216.557,00
08/10/2018	1,6000	-4,76%	1,6500	1,6670	1,5800	3.015.573	4.862.300,00
05/10/2018	1,6800	-2,61%	1,7550	1,7590	1,6610	12.100.599	20.487.250,00
04/10/2018	1,7250	8,97%	1,6150	1,7760	1,5890	13.761.295	23.177.073,00
03/10/2018	1,5830	-5,49%	1,6910	1,7230	1,3480	9.636.058	15.084.617,00
02/10/2018	1,6750	-2,95%	1,7100	1,7290	1,6700	1.507.034	2.553.615,00
01/10/2018	1,7260	-1,37%	1,7250	1,7860	1,7250	718.247	1.257.451,00
28/9/2018	1,7500	-2,23%	1,8000	1,8000	1,7100	3.376.298	5.909.703,00
27/9/2018	1,7900	2,29%	1,7270	1,7900	1,7040	1.880.400	3.294.623,00
26/9/2018	1,7500	-1,07%	1,7500	1,7810	1,6880	1.706.427	2.949.305,00
25/9/2018	1,7690	5,05%	1,6840	1,7690	1,6840	1.187.790	2.075.135,00
24/9/2018	1,6840	-2,26%	1,7000	1,7220	1,6520	1.985.966	3.350.862,00
21/9/2018	1,7230	1,17%	1,6930	1,7640	1,6700	6.019.211	10.368.167,00
20/9/2018	1,7030	-4,49%	1,7880	1,7900	1,6810	2.022.009	3.472.500,00
19/9/2018	1,7830	-0,39%	1,8090	1,8350	1,7830	1.823.939	3.301.126,00
18/9/2018	1,7900	0,62%	1,7950	1,8110	1,7120	2.001.869	3.558.938,00
17/9/2018	1,7790	1,66%	1,7680	1,8030	1,7380	1.822.359	3.250.701,00
14/9/2018	1,7500	0,46%	1,7600	1,7940	1,6900	3.206.062	5.629.115,00
13/9/2018	1,7420	-5,89%	1,8570	1,8820	1,6720	5.353.602	9.397.888,00
12/9/2018	1,8510	-1,23%	1,8900	1,9500	1,8510	3.007.087	5.679.993,00
11/9/2018	1,8740	-8,59%	2,0640	2,0700	1,8740	1.773.846	3.438.253,00
10/9/2018	2,0500	3,48%	2,0300	2,1000	2,0100	1.532.158	3.165.239,00
07/9/2018	1,9810	0,56%	1,9700	2,0140	1,9540	945.493	1.874.930,00
06/9/2018	1,9700	-3,15%	2,0320	2,0780	1,9400	4.627.031	9.218.679,00
05/9/2018	2,0340	-6,70%	2,1500	2,2040	2,0340	4.225.235	8.946.369,00
04/9/2018	2,1800	-7,23%	2,3500	2,3500	2,1740	2.511.588	5.567.181,00
03/9/2018	2,3500	-4,00%	2,3200	2,4140	2,2400	1.482.195	3.422.845,00
31/8/2018	2,4480	0,00%	2,4480	2,4480	2,4480		,00
30/8/2018	2,4480	0,00%	2,4480	2,4480	2,4480		,00
29/8/2018	2,4480	0,00%	2,4480	2,4480	2,4480		,00
28/8/2018	2,4480	-0,16%	2,4500	2,4700	2,3400	11.124.641	2.701.818,00
27/8/2018	2,4520	2,25%	2,3980	2,4680	2,3660	6.215.086	1.508.782,00
24/8/2018	2,3980	1,18%	2,3660	2,4000	2,3600	6.133.592	1.460.746,00
23/8/2018	2,3700	0,85%	2,3700	2,4040	2,3340	10.109.065	2.402.269,00
22/8/2018	2,3500	2,17%	2,3000	2,3580	2,2700	20.699.349	4.786.239,00
21/8/2018	2,3000	-2,13%	2,3980	2,4060	2,2580	14.837.748	3.436.612,00
20/8/2018	2,3500	2,35%	2,3360	2,4040	2,3140	16.999.965	4.000.862,00
17/8/2018	2,2960	-3,53%	2,3900	2,4200	2,2920	14.154.451	3.318.301,00
16/8/2018	2,3800	-0,58%	2,3940	2,4400	2,3800	12.031.055	2.893.283,00
14/8/2018	2,3940	0,34%	2,4100	2,4780	2,3940	8.058.057	1.950.005,00
13/8/2018	2,3860	-6,43%	2,5500	2,5700	2,3860	18.726.588	4.550.749,00
10/8/2018	2,5500	-1,62%	2,6040	2,6200	2,5500	6.693.399	1.727.883,00
09/8/2018	2,5920	-3,28%	2,6800	2,6920	2,5920	4.921.859	1.295.820,00
08/8/2018	2,6800	-2,26%	2,7200	2,7340	2,6560	2.762.386	744.927,00
07/8/2018	2,7420	-0,29%	2,7320	2,7660	2,7320	1.893.637	520.488,00
06/8/2018	2,7500	-1,08%	2,7800	2,7800	2,7360	1.924.455	529.675,00
03/8/2018	2,7800	1,02%	2,7400	2,7940	2,7400	4.542.729	1.258.865,00
02/8/2018	2,7520	-1,71%	2,7420	2,7600	2,7180	4.381.140	1.200.784,00
01/8/2018	2,8000	0,65%	2,7700	2,8000	2,7060	4.029.602	1.112.347,00
31/7/2018	2,7820	1,76%	2,7340	2,7820	2,7120	19.956.327	5.523.867,00
30/7/2018	2,7340	3,72%	2,6360	2,7380	2,5880	6.739.838	1.805.157,00
27/7/2018	2,6360	-0,60%	2,6520	2,6620	2,5920	3.900.882	1.027.337,00
26/7/2018	2,6520	-1,34%	2,6620	2,6880	2,6100	3.073.731	813.482,00
25/7/2018	2,6880	3,38%	2,5800	2,6880	2,5800	4.648.461	1.226.133,00
24/7/2018	2,6000	1,56%	2,5520	2,6200	2,5520	4.034.468	1.047.110,00
23/7/2018	2,5600	-1,54%	2,6000	2,6100	2,5540	2.864.373	736.306,00
20/7/2018	2,6000	-1,44%	2,6380	2,6460	2,5720	9.279.083	2.410.175,00
19/7/2018	2,6380	-0,08%	2,6380	2,6640	2,6300	2.462.939	651.306,00
18/7/2018	2,6400	1,62%	2,6000	2,6400	2,5900	4.482.856	1.173.742,00
17/7/2018	2,5980	-0,08%	2,5940	2,6180	2,5880	4.324.474	1.124.260,00
16/7/2018	2,6000	-0,08%	2,6000	2,6340	2,5840	4.123.870	1.075.750,00
13/7/2018	2,6020	0,31%	2,6100	2,6400	2,5640	11.298.424	2.935.446,00
12/7/2018	2,5940	0,93%	2,6000	2,6340	2,5720	25.555.323	6.641.448,00
11/7/2018	2,5700	-0,77%	2,5840	2,5940	2,5360	19.402.487	4.985.021,00
10/7/2018	2,5900	-0,54%	2,6000	2,6560	2,5800	8.581.431	2.237.003,00
09/7/2018	2,6040	0,08%	2,6020	2,6500	2,5640	4.211.629	1.094.927,00
06/7/2018	2,6020	-3,49%	2,6600	2,6700	2,5640	15.776.188	4.108.373,00
05/7/2018	2,6960	0,07%	2,6940	2,7180	2,6700	4.678.780	1.261.541,00
04/7/2018	2,6940	1,43%	2,6600	2,6940	2,6440	3.623.758	967.162,00
03/7/2018	2,6560	0,84%	2,6600	2,6600	2,6020	3.228.184	853.048,00
02/7/2018	2,6340	0,15%	2,6200	2,6680	2,6000	10.489.013	2.762.225,00
29/6/2018	2,6300	1,15%	2,6680	2,6980	2,5980	24.893.111	6.546.176,00
28/6/2018	2,6000	-2,62%	2,6820	2,7100	2,5900	13.928.438	3.679.579,00
27/6/2018	2,6700	-1,62%	2,7000	2,7400	2,6700	14.771.233	3.990.905,00
26/6/2018	2,7140	-4,77%	2,8700	2,8840	2,7140	15.182.586	4.237.532,00
25/6/2018	2,8500	1,79%	2,8000	2,8920	2,7820	12.803.212	3.633.661,00
22/6/2018	2,8000	-2,03%	2,9500	2,9900	2,8000	29.663.895	8.647.493,00
21/6/2018	2,8580	2,58%	2,8000	2,8740	2,7000	15.380.482	4.316.703,00
20/6/2018	2,7860	1,68%	2,7700	2,8000	2,7460	11.222.000	3.116.667,00
19/6/2018	2,7400	0,74%	2,6900	2,7880	2,6780	10.651.244	2.915.010,00
18/6/2018	2,7200	1,57%	2,6780	2,8160	2,6780	11.112.519	3.059.019,00
15/6/2018	2,6780	-7,01%	2,8800	2,8800	2,6780	28.727.631	7.846.693,00
14/6/2018	2,8800	0,00%	2,7000	2,8800	2,7000	28.392.014	8.014.991,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΚΥΡΙΟ	2,3300	9,91 %	0,2100	49.616
ΜΟΝΤΑ	5,2200	9,66 %	0,4600	1.163
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΑΤΕΚ	1,3000	5,69 %	0,0700	3.015
ΚΑΙΡΟΜΕΖ	0,4400	5,26 %	0,0220	448.374
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΓΚΜΕΖΖ	0,4960	4,20 %	0,0200	75.208
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΙΚΤΙΝ	0,4900	2,51 %	0,0120	8.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΠΙ	0,6160	-4,35 %	-0,0280	11.486
ΜΕΒΑ	6,0000	-3,23 %	-0,2000	680
ΑΚΡΙΤ	1,0500	-3,23 %	-0,0350	4.520
ΤΖΚΑ	1,4200	-3,07 %	-0,0450	13.681
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΙΛΥΔΑ	3,2100	-2,73 %	-0,0900	5.320
ΠΡΔ	0,5550	-2,63 %	-0,0150	3.149
ΒΙΟΣΚ	2,7000	-2,53 %	-0,0700	21.776
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	1.640
ΙΑΤΡ	2,0400	-2,39 %	-0,0500	2.981

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7100	-1,93 %	-0,1320	8.073.293
ΕΤΕ	11,9850	-2,04 %	-0,2500	4.845.657
MTLN	52,2500	-1,69 %	-0,9000	4.184.145
ΑΛΦΑ	3,4600	-1,65 %	-0,0580	3.923.652
ΕΥΡΩΒ	3,1600	-0,75 %	-0,0240	3.574.368
ΜΠΕΛΑ	31,0400	2,44 %	0,7400	2.660.100
ΟΠΑΠ	18,8800	0,59 %	0,1100	2.480.126
BOCHGR	7,4800	1,36 %	0,1000	2.356.871
ΕΛΠΕ	8,1900	-1,09 %	-0,0900	1.314.789
ΜΟΗ	24,6800	1,56 %	0,3800	1.052.648

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7100	-1,93 %	1.196.027	8,07εκ.
ΑΛΦΑ	3,4600	-1,65 %	1.121.688	3,92εκ.
ΕΥΡΩΒ	3,1600	-0,75 %	1.121.493	3,57εκ.
ΦΒΜΕΖΖ	0,0630	0,00 %	995.035	62.563
ΚΑΙΡΟΜΕΖ	0,4400	5,26 %	448.374	192,1χιλ.
ΕΤΕ	11,9850	-2,04 %	399.348	4,85εκ.
BOCHGR	7,4800	1,36 %	315.732	2,36εκ.
CREDIA	1,4340	-1,10 %	261.681	378,6χιλ.
ΙΝΛΟΤ	1,2000	0,00 %	238.226	287,6χιλ.
ΑΔΜΗΕ	3,1850	-1,24 %	182.951	585,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8000	0,00 %	30.882	0,99 %
ΚΥΡΙΟ	2,3300	9,91 %	49.616	0,65 %
ΤΖΚΑ	1,4200	-3,07 %	13.681	0,45 %
ΝΑΥΠ	1,2050	-1,23 %	34.048	0,30 %
AEM	6,1050	1,75 %	137.106	0,24 %
EIS	1,2740	-1,24 %	29.387	0,19 %
ΚΑΙΡΟΜΕΖ	0,4400	5,26 %	448.374	0,15 %
ΚΟΥΑΛ	1,3200	0,76 %	39.658	0,15 %
ΕΧΑΕ	7,0000	0,14 %	83.510	0,14 %
ΒΙΟΣΚ	2,7000	-2,53 %	21.776	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3300	9,91 %	49.616	12,74 %
ΜΟΝΤΑ	5,2200	9,66 %	1.163	10,29 %
ΜΙΓ	4,2900	-0,92 %	16.297	6,70 %
ΑΤΕΚ	1,3000	5,69 %	3.015	6,50 %
ΠΡΔ	0,5550	-2,63 %	3.149	6,14 %
ΒΙΟΣΚ	2,7000	-2,53 %	21.776	5,78 %
ΚΑΙΡΟΜΕΖ	0,4400	5,26 %	448.374	5,74 %
ΓΚΜΕΖΖ	0,4960	4,20 %	75.208	5,15 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΚΕΚΡ	1,9200	-0,78 %	11.022	4,39 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%