Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,9500 €

0,0300 (0,18%)

Άνοιγμα 16,9400
Υψηλό 16,9800
Χαμηλό 16,8000

Όγκος 144.038
Τζίρος 2.438.148 €
Πράξεις 642

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/10/2024	15,9000	0,06%	15,8900	15,9500	15,8000	203.932	3.239.097,00
11/10/2024	15,8900	1,99%	15,5400	15,8900	15,5400	268.255	4.237.095,27
10/10/2024	15,5800	-1,64%	15,7700	15,8300	15,5800	327.635	5.134.025,73
09/10/2024	15,8400	0,57%	15,6600	15,8700	15,6600	240.471	3.805.973,71
08/10/2024	15,7500	0,13%	15,7300	15,7500	15,5700	345.351	5.425.732,07
07/10/2024	15,7300	-0,32%	15,6600	15,8200	15,5300	267.297	4.199.772,16
04/10/2024	15,7800	1,68%	15,4300	15,8000	15,4200	390.022	6.146.070,20
03/10/2024	15,5200	0,84%	15,3100	15,6300	15,2000	355.908	5.492.532,13
02/10/2024	15,3900	-2,22%	15,6300	15,6300	15,2200	564.575	8.695.264,85
01/10/2024	15,7400	1,61%	15,6200	15,8200	15,6000	218.069	3.432.744,67
30/9/2024	15,4900	-3,67%	16,0000	16,0800	15,4900	443.950	6.961.018,88
27/9/2024	16,0800	0,50%	15,9100	16,0800	15,9000	227.916	3.649.370,79
26/9/2024	16,0000	0,69%	15,8200	16,0000	15,7600	353.836	5.634.722,86
25/9/2024	15,8900	2,19%	15,4300	15,8900	15,4300	417.927	6.587.774,39
24/9/2024	15,5500	-0,32%	15,5300	15,6200	15,5000	355.847	5.543.389,57
23/9/2024	15,6000	0,65%	15,3100	15,6000	15,3100	196.882	3.057.993,71
20/9/2024	15,5000	0,65%	15,4800	15,5100	15,4000	1.201.099	18.609.030,37
19/9/2024	15,4000	1,65%	15,1500	15,4700	15,1000	708.281	10.793.738,55
18/9/2024	15,1500	0,33%	15,0700	15,1700	15,0500	447.580	6.772.374,54
17/9/2024	15,1000	0,40%	15,0000	15,1000	14,9600	238.189	3.589.937,23
16/9/2024	15,0400	0,47%	14,9200	15,0600	14,8600	190.308	2.850.878,76
13/9/2024	14,9700	0,74%	14,9000	14,9800	14,8300	213.845	3.194.645,77
12/9/2024	14,8600	0,34%	14,8500	14,9800	14,7400	285.766	4.249.812,97
11/9/2024	14,8100	0,47%	14,7400	14,9800	14,7300	375.877	5.571.679,24
10/9/2024	14,7400	-1,73%	14,9000	15,0500	14,7400	269.168	3.993.815,32
09/9/2024	15,0000	0,07%	15,0000	15,0900	14,8000	221.961	3.319.470,48
06/9/2024	14,9900	-1,06%	15,0600	15,1400	14,9600	160.934	2.421.195,37
05/9/2024	15,1500	0,40%	15,1100	15,1500	15,0400	224.344	3.391.415,24
04/9/2024	15,0900	1,28%	14,8400	15,0900	14,7700	456.196	6.844.044,38
03/9/2024	14,9000	-1,19%	15,0000	15,1800	14,8500	158.453	2.375.970,61
02/9/2024	15,0800	2,86%	14,7000	15,0900	14,7000	216.108	3.236.526,16
30/8/2024	14,6600	-1,41%	14,7200	14,8800	14,6600	886.305	13.011.398,49
29/8/2024	14,8700	1,64%	14,5700	14,8900	14,5700	300.725	4.454.466,32
28/8/2024	14,6300	-1,42%	14,7800	14,9400	14,6100	335.283	4.937.072,95
27/8/2024	14,8400	-1,00%	14,9200	15,0300	14,7700	202.554	3.018.648,66
26/8/2024	14,9900	2,53%	14,6200	15,0200	14,6200	276.620	4.125.763,73
23/8/2024	14,6200	-2,14%	14,9400	15,0100	14,6200	358.359	5.300.626,80
22/8/2024	14,9400	-1,65%	15,0900	15,1500	14,9400	245.079	3.672.567,59
21/8/2024	15,1900	-0,26%	15,1900	15,2500	15,0700	167.776	2.542.522,32
20/8/2024	15,2300	0,20%	15,2000	15,2300	15,1100	157.811	2.398.433,48
19/8/2024	15,2000	2,22%	14,8000	15,2000	14,8000	253.183	3.822.264,66
16/8/2024	14,8700	1,43%	14,6600	14,9500	14,6600	452.431	6.704.532,02
14/8/2024	14,6600	0,76%	14,4600	14,7300	14,4600	264.573	3.879.022,20
13/8/2024	14,5500	0,14%	14,5000	14,6600	14,5000	719.253	10.475.237,95
12/8/2024	14,5300	0,83%	14,4100	14,6000	14,4100	308.514	4.481.477,95
09/8/2024	14,4100	-0,41%	14,4700	14,6100	14,4100	473.764	6.866.496,34
08/8/2024	14,4700	-1,56%	14,6000	14,7500	14,4400	595.116	8.666.738,59
07/8/2024	14,7000	-0,68%	14,8000	14,8700	14,4900	573.219	8.394.362,20
06/8/2024	14,8000	5,49%	14,3000	14,8000	14,3000	564.642	8.229.178,49
05/8/2024	14,0300	-5,07%	13,9000	14,3900	13,8600	707.330	9.953.642,58
02/8/2024	14,7800	-3,08%	14,9500	15,2000	14,7600	423.524	6.309.119,73
01/8/2024	15,2500	0,53%	15,1700	15,2700	15,0100	570.410	8.675.200,04
31/7/2024	15,1700	-0,39%	15,2300	15,2500	15,1100	681.994	10.351.482,25
30/7/2024	15,2300	1,60%	14,9900	15,2300	14,9100	759.653	11.473.782,33
29/7/2024	14,9900	1,22%	14,7200	14,9900	14,7200	332.274	4.958.189,15
26/7/2024	14,8100	0,61%	14,5900	14,8100	14,5700	504.098	7.430.699,90
25/7/2024	14,7200	3,44%	14,1200	14,7400	14,1200	521.920	7.580.380,67
24/7/2024	14,2300	-2,13%	14,4200	14,4300	14,1800	282.425	4.036.913,56
23/7/2024	14,5400	-0,07%	14,5000	14,5900	14,4100	381.604	5.540.865,84
22/7/2024	14,5500	2,83%	14,1100	14,5500	14,1100	587.789	8.490.773,79
19/7/2024	14,1500	-0,21%	14,1200	14,2000	13,9900	560.541	7.886.405,24
18/7/2024	14,1800	0,57%	14,0300	14,2100	14,0300	1.038.166	14.701.050,76
17/7/2024	14,1000	0,43%	14,0000	14,1400	13,9100	438.518	6.155.964,72
16/7/2024	14,0400	-1,13%	14,2000	14,2000	13,9700	434.207	6.103.545,61
15/7/2024	14,2000	0,71%	14,1000	14,2100	14,0400	224.859	3.181.165,34
12/7/2024	14,1000	0,43%	14,0100	14,1000	13,9600	473.089	6.645.572,88
11/7/2024	14,0400	-0,21%	14,0100	14,1000	13,9200	398.420	5.579.260,93
10/7/2024	14,0700	0,64%	13,9000	14,0700	13,8500	333.868	4.672.055,16
09/7/2024	13,9800	1,16%	13,8200	13,9800	13,7700	581.582	8.086.583,81
08/7/2024	13,8200	1,92%	13,5500	13,8200	13,4700	562.505	7.748.283,56
05/7/2024	13,5600	0,59%	13,4100	13,6100	13,3600	292.391	3.959.836,70
04/7/2024	13,4800	-2,32%	13,2000	13,4800	13,1600	423.795	5.653.313,70
03/7/2024	13,8000	1,77%	13,5700	13,8400	13,5700	387.076	5.331.616,07
02/7/2024	13,5600	0,37%	13,5100	13,6700	13,5000	511.554	6.938.079,89
01/7/2024	13,5100	0,52%	13,5300	13,7400	13,5000	542.810	7.375.475,28
28/6/2024	13,4400	-1,39%	13,5900	13,8400	13,4400	603.968	8.180.242,58
27/6/2024	13,6300	-0,73%	13,8000	13,9300	13,6300	253.209	3.472.245,77
26/6/2024	13,7300	-0,44%	13,7900	13,9900	13,7300	298.334	4.129.226,67
25/6/2024	13,7900	0,95%	13,6300	14,1000	13,6300	436.585	6.064.372,98
21/6/2024	13,6600	1,19%	13,5000	13,7600	13,4000	633.941	8.642.174,50
20/6/2024	13,5000	0,30%	13,4600	13,5400	13,4000	213.136	2.874.299,58
19/6/2024	13,4600	-0,30%	13,4600	13,5800	13,4000	239.248	3.222.134,98
18/6/2024	13,5000	0,07%	13,4900	13,6200	13,4600	277.568	3.752.623,29
17/6/2024	13,4900	-0,44%	13,5500	13,6900	13,4900	250.589	3.403.379,62
14/6/2024	13,5500	-0,95%	13,6700	13,7100	13,5200	300.984	4.094.563,71
13/6/2024	13,6800	-0,29%	13,7200	13,8400	13,6800	243.248	3.342.255,63
12/6/2024	13,7200	-0,07%	13,7000	13,8900	13,7000	253.635	3.494.013,59
11/6/2024	13,7300	-0,58%	13,7400	13,9000	13,7300	304.192	4.201.113,32
10/6/2024	13,8100	0,36%	13,6100	13,9200	13,5500	269.411	3.695.461,55
07/6/2024	13,7600	-0,29%	13,7200	13,8900	13,7200	125.081	1.726.432,95
06/6/2024	13,8000	1,25%	13,6300	13,9300	13,6300	225.348	3.120.677,66
05/6/2024	13,6300	1,41%	13,4400	13,7200	13,4400	341.659	4.652.340,54
04/6/2024	13,4400	-0,44%	13,5000	13,6700	13,4400	545.083	7.377.325,49
03/6/2024	13,5000	0,45%	13,5900	13,7800	13,5000	373.932	5.083.673,43
31/5/2024	13,4400	-1,97%	13,8000	13,8000	13,4400	1.340.492	18.075.678,02
30/5/2024	13,7100	-0,29%	13,7200	13,8200	13,6300	505.370	6.933.961,44
29/5/2024	13,7500	-2,55%	14,1500	14,1500	13,7500	455.429	6.307.892,58
28/5/2024	14,1100	-0,35%	14,2500	14,2600	14,0000	208.132	2.944.610,60
27/5/2024	14,1600	2,98%	13,7500	14,1600	13,7500	212.576	2.991.280,66
24/5/2024	13,7500	-0,22%	13,7600	13,9200	13,7500	238.103	3.283.248,68
23/5/2024	13,7800	-0,14%	13,8000	13,9900	13,7800	309.191	4.290.042,17
22/5/2024	13,8000	-2,89%	14,1300	14,2000	13,8000	494.346	6.895.514,24
21/5/2024	14,2100	-0,21%	14,2100	14,3400	14,2000	381.751	5.437.155,93
20/5/2024	14,2400	0,64%	14,1500	14,3000	14,1400	227.790	3.242.278,10
17/5/2024	14,1500	-0,49%	14,1500	14,2800	14,1500	263.990	3.742.906,68
16/5/2024	14,2200	0,85%	14,1000	14,2800	14,1000	273.252	3.888.134,21
15/5/2024	14,1000	0,64%	14,0100	14,2900	14,0100	221.371	3.132.804,74
14/5/2024	14,0100	-0,57%	14,0900	14,3100	14,0100	280.302	3.969.246,72
13/5/2024	14,0900	-2,36%	14,4000	14,4700	14,0200	349.022	4.941.429,00
10/5/2024	14,4300	-0,48%	14,5000	14,5100	14,3400	252.334	3.643.855,31
09/5/2024	14,5000	1,40%	14,2300	14,5000	14,2300	209.986	3.034.170,29
08/5/2024	14,3000	1,71%	14,0600	14,3500	14,0600	437.887	6.248.338,17
02/5/2024	14,0600	-1,54%	14,1900	14,3900	14,0600	379.083	5.363.379,44
30/4/2024	14,2800	-0,90%	14,3300	14,4900	14,2800	357.918	5.135.164,40
29/4/2024	14,4100	0,49%	14,2800	14,4300	14,1900	177.081	2.542.880,40
26/4/2024	14,3400	0,84%	14,2200	14,3400	14,2200	151.486	2.163.829,68
25/4/2024	14,2200	-0,42%	14,2800	14,4000	14,1700	145.403	2.075.573,23
24/4/2024	14,2800	-0,97%	14,3300	14,4500	14,2300	268.733	3.849.759,96
23/4/2024	14,4200	2,27%	14,1900	14,4900	14,0600	400.291	5.723.834,90
22/4/2024	14,1000	2,10%	13,8100	14,1500	13,8100	227.424	3.203.077,37
19/4/2024	13,8100	-1,22%	13,8400	13,9600	13,7000	342.899	4.741.802,82
18/4/2024	13,9800	0,36%	13,9300	13,9900	13,9200	412.578	5.762.520,76
17/4/2024	13,9300	-0,50%	14,0000	14,0800	13,9300	467.399	6.539.989,05
16/4/2024	14,0000	-1,82%	14,1100	14,1100	13,9700	579.005	8.115.651,75
15/4/2024	14,2600	-0,70%	14,1500	14,3000	14,0800	424.851	6.037.460,31
12/4/2024	14,3600	-0,62%	14,4600	14,4600	14,1000	397.886	5.691.290,45
11/4/2024	14,4500	0,84%	14,4000	14,4500	14,3300	400.497	5.761.823,31
10/4/2024	14,3300	2,95%	13,9200	14,3400	13,9200	982.990	13.983.730,88
09/4/2024	13,9200	0,14%	13,8100	14,0200	13,8100	257.687	3.585.554,53
08/4/2024	13,9000	-0,43%	13,9600	14,0300	13,8500	346.454	4.826.618,07
05/4/2024	13,9600	2,20%	13,6300	13,9600	13,5800	595.599	8.211.063,33
04/4/2024	13,6600	-0,29%	13,7000	13,8400	13,6100	306.837	4.206.137,48
03/4/2024	13,7000	-0,80%	13,8100	13,8400	13,6700	462.266	6.355.116,43
02/4/2024	13,8100	1,02%	13,6700	13,9400	13,6500	763.343	10.544.818,54
28/3/2024	13,6700	1,03%	13,4700	13,7200	13,4700	300.453	4.097.215,31
27/3/2024	13,5300	0,45%	13,4700	13,6600	13,3800	297.190	4.019.548,34
26/3/2024	13,4700	-2,25%	13,6100	13,7600	13,4700	392.447	5.312.687,46
22/3/2024	13,7800	-0,51%	13,8500	13,8700	13,6500	303.588	4.185.366,72
21/3/2024	13,8500	2,52%	13,7700	13,8700	13,6600	357.922	4.926.490,77
20/3/2024	13,5100	0,15%	13,4900	13,6800	13,4900	268.289	3.635.486,32
19/3/2024	13,4900	-1,46%	13,6900	13,8000	13,4900	383.544	5.211.233,83
15/3/2024	13,6900	-0,80%	13,8000	13,8400	13,6400	1.199.151	16.432.520,89
14/3/2024	13,8000	1,77%	13,6000	13,8000	13,5500	510.498	6.991.552,42
13/3/2024	13,5600	0,89%	13,4400	13,5800	13,4400	673.939	9.120.577,56
12/3/2024	13,4400	1,05%	13,3500	13,5800	13,3500	434.706	5.860.611,50
11/3/2024	13,3000	-3,20%	13,6300	13,7500	13,3000	426.443	5.756.114,13
08/3/2024	13,7400	1,25%	13,4700	13,7600	13,4400	321.063	4.377.697,76
07/3/2024	13,5700	0,97%	13,5800	13,5800	13,4000	415.953	5.615.940,97
06/3/2024	13,4400	-1,18%	13,6000	13,7600	13,3500	489.240	6.633.053,73
05/3/2024	13,6000	-1,02%	13,7000	13,8600	13,6000	327.894	4.489.695,31
04/3/2024	13,7400	0,29%	13,8500	13,9500	13,7100	324.786	4.485.609,17
01/3/2024	13,7000	-1,86%	14,0000	14,0200	13,7000	341.840	4.728.918,02
29/2/2024	13,9600	3,25%	13,5200	13,9700	13,5200	1.271.687	17.700.584,11
28/2/2024	13,5200	0,52%	13,4800	13,6200	13,3400	392.255	5.290.488,54
27/2/2024	13,4500	-0,44%	13,5100	13,5800	13,4500	411.883	5.562.702,49
26/2/2024	13,5100	0,37%	13,5000	13,6500	13,5000	265.490	3.597.339,09
23/2/2024	13,4600	-0,52%	13,6000	13,7400	13,4600	417.558	5.659.075,07
22/2/2024	13,5300	-2,66%	14,1600	14,1700	13,5300	711.884	9.773.850,84
21/2/2024	13,9000	-1,84%	14,0400	14,1200	13,9000	313.556	4.378.002,59
20/2/2024	14,1600	1,65%	13,9300	14,1700	13,9200	739.495	10.431.452,18
19/2/2024	13,9300	3,49%	13,4600	13,9400	13,4600	551.437	7.596.473,60
16/2/2024	13,4600	0,82%	13,4000	13,5800	13,3600	290.791	3.920.485,43
15/2/2024	13,3500	1,29%	13,1400	13,4000	13,1000	314.623	4.178.373,02
14/2/2024	13,1800	1,38%	12,9900	13,1900	12,9800	362.488	4.745.838,10
13/2/2024	13,0000	-1,89%	13,1100	13,2200	13,0000	424.064	5.545.980,88
12/2/2024	13,2500	-0,23%	13,2800	13,3800	13,1900	218.807	2.902.554,78
09/2/2024	13,2800	-0,30%	13,3800	13,5000	13,2700	622.424	8.319.597,80
08/2/2024	13,3200	3,26%	12,9000	13,4300	12,8600	1.342.320	17.731.435,48
07/2/2024	12,9000	0,08%	12,8600	12,9800	12,8400	383.851	4.949.950,32
06/2/2024	12,8900	0,16%	12,8600	12,9700	12,8400	353.025	4.551.127,85
05/2/2024	12,8700	0,16%	12,8500	12,9700	12,8500	338.056	4.361.867,48
02/2/2024	12,8500	0,00%	12,8500	12,9500	12,8100	340.502	4.378.779,31
01/2/2024	12,8500	0,00%	12,8500	12,9200	12,7600	715.473	9.176.493,00
31/1/2024	12,8500	0,39%	12,8000	13,0000	12,8000	345.302	4.451.947,02
30/1/2024	12,8000	-0,62%	12,8800	12,9500	12,8000	223.223	2.867.265,46
29/1/2024	12,8800	-1,15%	13,0000	13,0500	12,8500	214.394	2.767.437,92
26/1/2024	13,0300	0,46%	12,9600	13,0300	12,9500	274.634	3.571.096,50
25/1/2024	12,9700	-2,63%	13,2300	13,3000	12,9600	464.406	6.053.695,23
24/1/2024	13,3200	2,15%	13,0200	13,4200	13,0200	395.740	5.253.712,91
23/1/2024	13,0400	0,31%	13,0500	13,1600	12,9500	393.373	5.123.791,94
22/1/2024	13,0000	-0,38%	12,9400	13,1000	12,9400	218.351	2.845.038,08
19/1/2024	13,0500	1,01%	12,8700	13,0600	12,8700	476.858	6.204.492,71
18/1/2024	12,9200	0,47%	12,8600	13,0600	12,8400	264.919	3.426.672,66
17/1/2024	12,8600	-0,92%	12,9100	12,9800	12,7800	457.266	5.877.736,13
16/1/2024	12,9800	-1,67%	13,2000	13,2000	12,9800	206.243	2.689.123,47
15/1/2024	13,2000	0,46%	13,1100	13,2300	13,0100	130.159	1.712.705,49
12/1/2024	13,1400	0,77%	13,2200	13,2200	13,0000	163.693	2.142.932,60
11/1/2024	13,0400	-1,36%	13,3300	13,3300	13,0400	231.939	3.048.058,53
10/1/2024	13,2200	-0,60%	13,2800	13,3000	13,1200	219.357	2.896.136,81
09/1/2024	13,3000	-0,52%	13,3700	13,4400	13,2300	262.485	3.500.571,52
08/1/2024	13,3700	-0,59%	13,4500	13,4500	13,1900	341.603	4.557.422,69
05/1/2024	13,4500	0,52%	13,3100	13,4500	13,2500	247.305	3.311.873,05
04/1/2024	13,3800	-0,15%	13,4000	13,4800	13,3000	288.081	3.858.833,67
03/1/2024	13,4000	2,06%	13,1300	13,4900	13,0400	390.667	5.199.184,72
02/1/2024	13,1300	1,78%	12,9600	13,1300	12,9200	240.494	3.143.058,02
29/12/2023	12,9000	1,49%	12,7100	12,9000	12,7100	202.374	2.598.887,95
28/12/2023	12,7100	-0,39%	12,7600	12,8800	12,7100	100.281	1.278.788,75
27/12/2023	12,7600	-0,70%	12,8500	12,9800	12,7200	193.263	2.472.791,67
22/12/2023	12,8500	-0,23%	12,9400	12,9600	12,8400	126.371	1.628.349,78
21/12/2023	12,8800	1,66%	12,7900	12,9200	12,7200	215.315	2.764.193,34
20/12/2023	12,6700	-1,02%	12,8000	12,9000	12,6500	480.428	6.104.196,46
19/12/2023	12,8000	-1,31%	12,9500	13,0200	12,8000	278.615	3.589.933,35
18/12/2023	12,9700	0,15%	13,0000	13,0800	12,8900	305.772	3.967.148,99
15/12/2023	12,9500	-1,45%	13,2200	13,2300	12,9300	712.546	9.248.914,86
14/12/2023	13,1400	0,31%	13,1000	13,2500	13,1000	362.257	4.770.037,91
13/12/2023	13,1000	-0,76%	13,2000	13,2700	13,0300	383.541	5.055.649,06
12/12/2023	13,2000	-0,38%	13,2500	13,3100	13,1200	497.008	6.578.441,57
11/12/2023	13,2500	-0,38%	13,3000	13,3600	13,1700	166.527	2.211.424,06
08/12/2023	13,3000	0,23%	13,2200	13,3600	13,1400	250.862	3.332.748,12
07/12/2023	13,2700	1,53%	13,0100	13,3000	12,9900	395.825	5.225.123,86
06/12/2023	13,0700	0,23%	13,0400	13,0800	12,9600	207.244	2.699.003,15
05/12/2023	13,0400	-1,21%	13,1300	13,1900	13,0100	481.640	6.292.026,70
04/12/2023	13,2000	-0,98%	13,2400	13,3300	13,1000	302.204	3.987.853,68
01/12/2023	13,3300	-1,04%	13,2700	13,3700	13,2700	196.811	2.621.790,42
30/11/2023	13,4700	2,20%	13,2000	13,4700	13,2000	1.034.652	13.900.755,84
29/11/2023	13,1800	1,15%	13,0200	13,3300	13,0200	399.800	5.261.798,57
28/11/2023	13,0300	-0,08%	13,0400	13,0500	12,9700	400.109	5.202.689,56
27/11/2023	13,0400	0,31%	13,0500	13,1500	12,9300	748.642	9.769.258,01
24/11/2023	13,0000	0,85%	12,8700	13,0500	12,7700	287.134	3.711.081,91
23/11/2023	12,8900	-0,85%	12,9700	13,0600	12,8900	481.272	6.239.626,28
22/11/2023	13,0000	0,39%	12,9300	13,1000	12,9000	435.177	5.663.039,92
21/11/2023	12,9500	0,78%	12,8000	13,2700	12,8000	839.594	10.961.972,21
20/11/2023	12,8500	1,50%	12,7000	12,8900	12,6800	1.151.144	14.693.357,46
17/11/2023	12,6600	-0,08%	12,6800	12,8200	12,6400	883.074	11.218.945,94
16/11/2023	12,6700	-1,02%	12,8000	12,9100	12,6600	589.093	7.508.128,34
15/11/2023	12,8000	-0,78%	12,9000	13,0600	12,8000	518.367	6.688.319,94
14/11/2023	12,9000	2,14%	12,6600	13,0600	12,6600	556.264	7.178.356,91
13/11/2023	12,6300	-0,16%	12,6500	12,8800	12,6300	309.591	3.947.499,47
10/11/2023	12,6500	-1,94%	13,0000	13,0200	12,6500	650.615	8.300.932,11
09/11/2023	12,9000	-5,22%	13,4800	13,4900	12,9000	878.875	11.518.891,22
08/11/2023	13,6100	0,37%	13,6000	13,8200	13,6000	138.956	1.901.143,83
07/11/2023	13,5600	-2,31%	13,7500	13,9200	13,5600	220.880	3.029.523,59
06/11/2023	13,8800	-0,36%	13,9700	14,0600	13,8800	139.283	1.941.510,84
03/11/2023	13,9300	1,60%	13,8400	13,9800	13,8400	478.833	6.663.591,19
02/11/2023	13,7100	3,24%	13,2800	13,8500	13,2800	460.637	6.282.097,14
01/11/2023	13,2800	0,38%	13,1600	13,3300	13,1400	245.723	3.258.018,92
31/10/2023	13,2300	0,84%	13,1200	13,2500	13,1100	387.074	5.109.045,33
30/10/2023	13,1200	-0,46%	13,1600	13,2600	13,0800	258.612	3.397.257,16
27/10/2023	13,1800	1,62%	12,9700	13,3500	12,9700	260.113	3.442.216,31
26/10/2023	12,9700	0,31%	12,9300	13,1100	12,9000	316.324	4.112.180,63
25/10/2023	12,9300	-0,92%	13,1000	13,2700	12,9000	510.331	6.686.841,98
24/10/2023	13,0500	-0,91%	13,1700	13,2800	13,0300	383.198	5.020.344,42
23/10/2023	13,1700	-1,86%	13,4200	13,5800	13,1700	207.749	2.774.938,64
20/10/2023	13,4200	-0,81%	13,3500	13,8000	13,3400	345.343	4.649.048,94
19/10/2023	13,5300	-0,15%	13,4500	13,6600	13,3700	278.332	3.774.873,12
18/10/2023	13,5500	0,74%	13,4500	13,6500	13,4500	227.595	3.086.216,46
17/10/2023	13,4500	-1,32%	13,6000	13,7700	13,4200	240.978	3.259.275,13
16/10/2023	13,6300	2,64%	13,2100	13,6900	13,2100	297.558	4.018.151,34
13/10/2023	13,2800	0,30%	13,2000	13,3400	13,0700	300.816	3.978.729,35
12/10/2023	13,2400	-0,08%	13,2500	13,5000	13,2300	386.642	5.151.309,74
11/10/2023	13,2500	-1,27%	13,4000	13,4400	13,1800	475.352	6.312.903,93
10/10/2023	13,4200	4,11%	13,0000	13,6400	13,0000	317.914	4.240.110,63
09/10/2023	12,8900	-2,86%	13,1500	13,2700	12,8900	394.621	5.157.011,07
06/10/2023	13,2700	-2,50%	13,6100	13,7600	13,2700	254.763	3.443.639,05
05/10/2023	13,6100	0,89%	13,7300	13,7600	13,5800	296.542	4.046.768,55
04/10/2023	13,4900	-0,30%	13,5000	13,7700	13,4300	605.880	8.238.169,76
03/10/2023	13,5300	-1,60%	13,7200	13,9400	13,5300	313.987	4.308.281,38
02/10/2023	13,7500	-0,51%	13,7000	13,9300	13,7000	145.846	2.014.927,41
29/9/2023	13,8200	1,77%	13,5800	13,8600	13,5800	256.207	3.530.824,48
28/9/2023	13,5800	0,37%	13,4700	13,6900	13,4600	302.830	4.107.087,98
27/9/2023	13,5300	0,30%	13,4900	13,7900	13,3600	313.184	4.251.716,12
26/9/2023	13,4900	-0,66%	13,4200	13,7400	13,4200	212.604	2.887.725,86
25/9/2023	13,5800	-2,44%	13,8000	13,9600	13,5800	237.090	3.251.921,76
22/9/2023	13,9200	2,28%	13,6100	13,9200	13,5700	245.880	3.395.576,28
21/9/2023	13,6100	2,41%	13,2900	13,7100	13,2700	464.657	6.275.437,66
20/9/2023	13,2900	-1,04%	13,3800	13,7600	13,2700	636.659	8.646.578,16
19/9/2023	13,4300	0,60%	13,2800	13,7200	13,2800	534.154	7.225.428,14
18/9/2023	13,3500	1,29%	13,2500	13,4000	13,2100	431.559	5.743.336,15
15/9/2023	13,1800	-0,53%	13,2500	13,3800	13,1400	2.443.350	32.237.803,51
14/9/2023	13,2500	0,00%	13,2500	13,3500	13,1200	356.788	4.721.011,91
13/9/2023	13,2500	-1,05%	13,3900	13,5500	13,1400	389.702	5.164.315,18
12/9/2023	13,3900	-1,90%	13,6400	13,6400	13,3900	950.990	12.828.933,83
11/9/2023	13,6500	0,44%	13,8200	13,8200	13,5200	291.930	3.975.599,69
08/9/2023	13,5900	0,59%	13,4800	13,7900	13,4200	356.903	4.833.497,85
07/9/2023	13,5100	-1,96%	13,8100	13,8100	13,5100	391.894	5.334.848,86
06/9/2023	13,7800	0,00%	13,7100	13,9500	13,7100	315.898	4.359.199,34
05/9/2023	13,7800	-0,51%	13,8500	13,8500	13,7100	385.142	5.307.027,62
04/9/2023	13,8500	-1,14%	14,0000	14,0600	13,8100	240.166	3.342.496,34
01/9/2023	14,0100	1,52%	13,9400	14,0400	13,8400	428.374	5.977.776,85
31/8/2023	13,8000	-0,14%	13,8200	13,9400	13,7100	1.519.204	20.963.534,26
30/8/2023	13,8200	-1,50%	14,0300	14,1000	13,8200	415.290	5.777.689,50
29/8/2023	14,0300	-0,50%	14,1000	14,2800	14,0300	278.133	3.932.262,83
28/8/2023	14,1000	0,00%	14,1000	14,2400	14,0900	269.055	3.806.735,67
25/8/2023	14,1000	-1,26%	14,2800	14,3500	14,1000	360.317	5.117.916,08
24/8/2023	14,2800	1,06%	14,2800	14,3400	14,1300	460.159	6.557.075,22
23/8/2023	14,1300	-1,19%	14,3000	14,3500	14,1300	333.462	4.750.148,66
22/8/2023	14,3000	1,63%	14,0700	14,4100	14,0700	540.488	7.739.998,31
21/8/2023	14,0700	-1,81%	14,2100	14,2800	14,0600	414.301	5.863.356,43
18/8/2023	14,3300	0,84%	14,2000	14,3900	14,0600	311.422	4.433.802,20
17/8/2023	14,2100	2,38%	13,8800	14,3500	13,7400	545.266	7.724.601,60
16/8/2023	13,8800	2,66%	13,5200	13,9000	13,5200	507.637	6.987.658,86
14/8/2023	13,5200	-2,45%	13,8600	13,8600	13,5200	318.541	4.330.824,73
11/8/2023	13,8600	-1,63%	14,0200	14,0700	13,8100	406.479	5.649.591,39
10/8/2023	14,0900	-0,77%	14,2000	14,2500	14,0400	758.210	10.708.758,74
09/8/2023	14,2000	0,50%	14,2300	14,3300	14,1700	318.351	4.530.151,23
08/8/2023	14,1300	-0,84%	14,2500	14,3600	14,1300	353.707	5.026.384,92
07/8/2023	14,2500	0,07%	14,4000	14,4700	14,2500	246.976	3.552.210,14
04/8/2023	14,2400	-0,77%	14,3500	14,4500	14,2400	323.940	4.636.665,23
03/8/2023	14,3500	0,28%	14,3800	14,4900	14,3000	318.904	4.602.364,76
02/8/2023	14,3100	0,00%	14,3800	14,5000	14,1500	474.944	6.811.446,35

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,4200	10,00 %	0,2200	1.805
ΔΟΜΙΚ	2,3600	6,31 %	0,1400	81.882
TREK	3,4000	5,92 %	0,1900	47.584
ΠΡΕΜΙΑ	1,4900	5,23 %	0,0740	391.512
REALCONS	5,4200	5,04 %	0,2600	80.479
ΑΑΑΚ	6,5500	4,80 %	0,3000	1
ΤΖΚΑ	1,4500	3,94 %	0,0550	15.101
ΒΙΝΤΑ	6,6000	3,13 %	0,2000	150
ΑΤΕΚ	1,4300	2,88 %	0,0400	100
ΙΑΤΡ	1,9650	2,88 %	0,0550	16.218

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΒΡΟΦ	3,6400	-6,19 %	-0,2400	23.192
ΤΡΕΣΤΑΤΕΣ	1,9500	-3,47 %	-0,0700	95.985
ΜΕΡΚΟ	33,6000	-3,45 %	-1,2000	908
ΝΑΚΑΣ	3,7800	-3,08 %	-0,1200	4.012
ΓΕΒΚΑ	2,4600	-2,38 %	-0,0600	6.362
ΕΛΤΟΝ	2,0900	-2,34 %	-0,0500	55.151
ΕΛΧΑ	3,7700	-2,33 %	-0,0900	188.640
ΜΠΕΛΑ	27,9000	-2,24 %	-0,6400	158.211
ΟΤΟΕΛ	11,7000	-2,17 %	-0,2600	34.176
ΔΑΙΟΣ	6,8500	-2,14 %	-0,1500	1.300

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8480	-0,32 %	-0,0220	27.681.010
ΟΠΑΠ	18,7800	1,08 %	0,2000	17.887.532
ΕΥΡΩΒ	3,4950	0,00 %	0,0000	12.974.873
ΔΕΗ	18,0700	0,44 %	0,0800	11.591.962
ΕΤΕ	13,1700	-0,34 %	-0,0450	10.044.973
MTLN	43,4600	-1,50 %	-0,6600	10.024.399
ΑΛΦΑ	3,5860	-0,39 %	-0,0140	9.438.007
TITC	53,2000	1,72 %	0,9000	9.086.196
ΜΠΕΛΑ	27,9000	-2,24 %	-0,6400	4.438.137
ΓΕΚΤΕΡΝΑ	25,4000	0,55 %	0,1400	3.689.013

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8480	-0,32 %	4.037.397	27,68εκ.
ΕΥΡΩΒ	3,4950	0,00 %	3.718.030	12,97εκ.
ΑΛΦΑ	3,5860	-0,39 %	2.625.004	9,44εκ.
ΙΝΛΟΤ	1,0560	-0,19 %	1.173.539	1,24εκ.
ΟΠΑΠ	18,7800	1,08 %	955.932	17,89εκ.
ΕΤΕ	13,1700	-0,34 %	758.464	10,04εκ.
ΔΕΗ	18,0700	0,44 %	643.877	11,59εκ.
CREDIA	1,5880	-0,63 %	557.385	895,2χιλ.
BOCHGR	8,0000	0,50 %	455.423	3,67εκ.
ΠΡΕΜΙΑ	1,4900	5,23 %	391.512	576,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
TREK	3,4000	5,92 %	47.584	0,61 %
ΔΟΜΙΚ	2,3600	6,31 %	81.882	0,52 %
ΤΖΚΑ	1,4500	3,94 %	15.101	0,50 %
REALCONS	5,4200	5,04 %	80.479	0,37 %
ΕΚΤΕΡ	3,7200	1,09 %	102.517	0,37 %
ΠΕΙΡ	6,8480	-0,32 %	4.037.397	0,33 %
ΠΡΕΜΙΑ	1,4900	5,23 %	391.512	0,31 %
EIS	1,9960	0,40 %	42.792	0,28 %
ΑΒΑΞ	2,9600	1,02 %	383.432	0,26 %
ΟΠΑΠ	18,7800	1,08 %	955.932	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6400	-6,19 %	23.192	8,25 %
ΠΑΠ	3,8100	-1,80 %	27.646	7,99 %
ΔΟΜΙΚ	2,3600	6,31 %	81.882	7,66 %
ΦΡΙΓΟ	0,4160	-1,89 %	116.197	6,84 %
ΔΡΟΜΕ	0,3640	1,11 %	3.101	6,67 %
ΛΑΝΑΚ	1,3900	0,72 %	459	6,52 %
ΠΡΔ	0,4480	-0,44 %	4.022	6,22 %
ΝΑΥΠ	1,6500	2,48 %	16.300	6,21 %
REALCONS	5,4200	5,04 %	80.479	5,81 %
ΟΠΤΡΟΝ	2,4200	10,00 %	1.805	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%