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
01/8/2023	14,4200	0,49%	14,3500	14,5200	14,3500	270.738	3.910.964,08
31/7/2023	14,3500	0,21%	14,3200	14,6800	14,3200	472.341	6.851.847,06
28/7/2023	14,3200	0,00%	14,3200	14,4500	14,2500	448.348	6.428.598,17
27/7/2023	14,3200	-1,17%	14,4100	14,5000	14,3200	308.740	4.450.254,61
26/7/2023	14,4900	0,98%	14,3500	14,5700	14,3500	344.590	4.986.415,43
25/7/2023	14,3500	-0,42%	14,4100	14,5200	14,3500	235.611	3.403.044,35
24/7/2023	14,4100	-0,35%	14,4600	14,5700	14,4100	285.012	4.125.874,92
21/7/2023	14,4600	-1,36%	14,5600	14,7800	14,4600	302.714	4.418.499,54
20/7/2023	14,6600	0,41%	14,6000	14,9100	14,6000	349.915	5.158.690,77
19/7/2023	14,6000	3,11%	14,2200	14,8300	14,1800	416.552	6.057.419,93
18/7/2023	14,1600	-1,94%	14,4500	14,5000	14,1300	616.644	8.785.942,12
17/7/2023	14,4400	-1,16%	14,6100	14,6900	14,4400	350.657	5.113.042,16
14/7/2023	14,6100	-1,28%	14,8000	14,9200	14,6100	490.568	7.222.881,34
13/7/2023	14,8000	-1,14%	14,9600	15,0100	14,8000	469.240	6.995.278,25
12/7/2023	14,9700	-1,51%	15,1800	15,1900	14,9000	498.524	7.461.709,50
11/7/2023	15,2000	2,01%	14,9000	15,4000	14,8600	772.108	11.669.449,89
10/7/2023	14,9000	1,09%	14,7400	14,9600	14,7400	321.443	4.785.482,56
07/7/2023	14,7400	-0,47%	14,8000	14,9000	14,7100	375.738	5.551.820,44
06/7/2023	14,8100	-1,59%	15,0000	15,0800	14,8000	557.507	8.322.682,77
05/7/2023	15,0500	-3,03%	15,1700	15,1700	15,0100	519.512	7.831.974,37
04/7/2023	15,5200	-0,51%	15,7100	15,7400	15,4800	662.299	10.327.452,87
03/7/2023	15,6000	-0,70%	15,8000	15,8100	15,6000	382.571	5.995.466,72
30/6/2023	15,7100	0,71%	15,7000	15,8000	15,6400	580.912	9.134.112,13
29/6/2023	15,6000	1,76%	15,4000	15,6900	15,3800	516.845	8.036.545,64
28/6/2023	15,3300	1,52%	15,1600	15,4600	15,1400	402.878	6.177.559,97
27/6/2023	15,1000	1,27%	14,9900	15,1300	14,9300	462.408	6.952.787,04
26/6/2023	14,9100	-0,67%	15,0100	15,0300	14,8600	632.113	9.429.906,25
23/6/2023	15,0100	0,07%	15,0000	15,2200	15,0000	344.872	5.200.209,32
22/6/2023	15,0000	-0,46%	15,1000	15,1500	14,9900	521.633	7.853.701,81
21/6/2023	15,0700	0,47%	15,0000	15,1400	15,0000	284.316	4.279.907,46
20/6/2023	15,0000	-1,12%	15,1600	15,2200	14,9900	400.272	6.022.407,72
19/6/2023	15,1700	-0,26%	15,2700	15,3700	15,1700	232.272	3.541.156,16
16/6/2023	15,2100	1,94%	14,9800	15,4600	14,9600	1.159.665	17.665.592,54
15/6/2023	14,9200	0,34%	14,8700	14,9800	14,8000	501.856	7.464.177,39
14/6/2023	14,8700	-0,54%	14,9500	15,0900	14,8700	543.840	8.136.930,73
13/6/2023	14,9500	0,34%	15,0200	15,0500	14,9000	392.783	5.868.005,22
12/6/2023	14,9000	1,71%	14,6800	14,9200	14,6800	439.316	6.515.190,39
09/6/2023	14,6500	-1,01%	14,8000	14,8500	14,6500	612.402	9.009.576,47
08/6/2023	14,8000	-1,00%	14,8600	14,9500	14,6800	739.500	10.941.689,80
07/6/2023	14,9500	0,34%	14,9000	15,0000	14,8600	663.127	9.901.037,06
06/6/2023	14,9000	1,71%	14,7000	14,9000	14,6900	986.613	14.603.721,57
02/6/2023	14,6500	1,24%	14,5400	14,6900	14,5200	836.698	12.239.276,07
01/6/2023	14,4700	1,05%	14,3100	14,5700	14,3100	642.350	9.302.599,27
31/5/2023	14,3200	0,85%	14,2400	14,4600	14,1800	3.464.145	49.613.865,58
30/5/2023	14,2000	-0,77%	14,3500	14,3700	14,1600	505.404	7.200.293,58
29/5/2023	14,3100	2,07%	14,1500	14,3700	14,0800	639.446	9.126.766,85
26/5/2023	14,0200	-0,50%	14,0900	14,2600	14,0200	717.422	10.132.413,11
25/5/2023	14,0900	-0,07%	14,2300	14,2300	13,9800	639.883	9.028.010,28
24/5/2023	14,1000	-0,63%	14,1800	14,2800	14,0700	478.308	6.773.248,28
23/5/2023	14,1900	0,50%	14,2700	14,4100	14,1900	1.749.433	24.976.728,02
22/5/2023	14,1200	1,95%	14,4000	14,4000	13,9200	1.670.222	23.614.625,21
19/5/2023	13,8500	0,73%	13,7600	13,8800	13,6900	868.703	12.001.810,52
18/5/2023	13,7500	-0,29%	13,7400	13,8700	13,7400	752.541	10.400.473,69
17/5/2023	13,7900	0,29%	13,8000	13,9000	13,7100	339.522	4.686.546,37
16/5/2023	13,7500	2,15%	13,5400	13,8000	13,4600	679.215	9.304.801,79
15/5/2023	13,4600	-0,52%	13,5800	13,6200	13,4600	1.359.035	18.432.845,95
12/5/2023	13,5300	0,52%	13,4600	13,7000	13,4600	825.639	11.167.426,63
11/5/2023	13,4600	0,67%	13,3700	13,5600	13,3700	307.593	4.142.089,40
10/5/2023	13,3700	0,00%	13,3600	13,5400	13,3600	315.371	4.233.560,39
09/5/2023	13,3700	-0,59%	13,5200	13,5500	13,3700	265.493	3.569.635,85
08/5/2023	13,4500	1,13%	13,3000	13,4900	13,3000	288.024	3.863.084,00
05/5/2023	13,3000	-0,15%	13,3000	13,4900	13,3000	479.447	6.418.017,12
04/5/2023	13,3200	-0,45%	13,3000	13,4500	13,2500	308.289	4.112.411,51
03/5/2023	13,3800	0,90%	13,2600	13,4900	13,2500	1.132.362	15.172.465,88
02/5/2023	13,2600	0,08%	13,2700	13,4200	13,0800	502.180	6.680.160,76
28/4/2023	13,2500	-0,60%	13,4000	13,7800	13,1800	690.949	9.167.541,17
27/4/2023	13,3300	0,68%	13,2400	13,4100	13,2000	1.344.267	17.843.581,95
26/4/2023	13,2400	-1,19%	13,4000	13,4400	13,2300	494.306	6.570.188,36
25/4/2023	13,4000	-1,03%	13,5200	13,6300	13,4000	275.307	3.722.078,41
24/4/2023	13,5400	-0,88%	13,7000	13,8000	13,5400	300.734	4.102.729,27
21/4/2023	13,6600	0,22%	13,7800	13,8000	13,6100	360.462	4.941.785,33
20/4/2023	13,6300	-1,23%	13,8000	13,9200	13,6300	539.984	7.437.824,04
19/4/2023	13,8000	-1,64%	14,0300	14,0700	13,8000	750.937	10.483.698,98
18/4/2023	14,0300	0,07%	14,1500	14,2200	13,9700	964.085	13.609.695,25
13/4/2023	14,0200	1,15%	13,9000	14,0500	13,8400	353.276	4.942.858,71
12/4/2023	13,8600	-0,72%	14,0000	14,1200	13,8200	963.346	13.386.909,88
11/4/2023	13,9600	3,41%	13,6000	13,9600	13,5500	606.541	8.375.141,91
07/4/2023	13,5000	0,00%	13,3400	13,5000	13,3400	300.672	4.041.600,82
06/4/2023	13,5000	1,05%	13,3400	13,5000	13,3400	300.672	4.041.600,82
05/4/2023	13,3600	-0,15%	13,3800	13,5300	13,3200	327.328	4.392.282,20
04/4/2023	13,3800	-1,11%	13,5100	13,5600	13,3800	307.695	4.147.233,59
03/4/2023	13,5300	0,30%	13,5500	13,5800	13,4700	470.549	6.363.941,50
31/3/2023	13,4900	0,97%	13,3100	13,5500	13,3100	1.118.160	15.069.862,17
30/3/2023	13,3600	0,15%	13,3800	13,4800	13,3000	365.673	4.892.643,25
29/3/2023	13,3400	3,33%	13,0000	13,3600	12,9000	454.469	5.986.258,06
28/3/2023	12,9100	-1,30%	13,2100	13,2100	12,9100	473.699	6.170.960,86
27/3/2023	13,0800	-0,08%	13,2700	13,2700	13,0300	279.590	3.663.048,84
24/3/2023	13,0900	-1,65%	13,3000	13,3000	12,9100	675.762	8.804.511,44
23/3/2023	13,3100	-0,08%	13,2800	13,3900	13,1600	351.844	4.660.915,16
22/3/2023	13,3200	-1,04%	13,5600	13,6100	13,3200	449.960	6.055.422,03
21/3/2023	13,4600	1,66%	13,2400	13,6700	13,2400	2.105.099	28.172.305,25
20/3/2023	13,2400	3,36%	12,6500	13,3400	12,5700	872.677	11.451.824,37
17/3/2023	12,8100	0,87%	12,8500	13,1400	12,7500	1.234.359	15.929.079,61
16/3/2023	12,7000	-0,70%	12,9300	12,9600	12,7000	821.842	10.497.411,97
15/3/2023	12,7900	-2,44%	13,1900	13,2700	12,7900	1.076.082	13.956.981,46
14/3/2023	13,1100	-0,83%	13,2000	13,3600	13,1100	1.374.214	18.166.651,61
13/3/2023	13,2200	-1,93%	13,4000	13,4400	13,1600	702.280	9.312.881,12
10/3/2023	13,4800	-1,46%	13,5500	13,6000	13,4600	456.122	6.162.144,06
09/3/2023	13,6800	-0,15%	13,8200	13,8200	13,5500	1.238.036	16.929.027,28
08/3/2023	13,7000	-1,86%	13,9600	13,9700	13,5300	1.071.332	14.718.665,90
07/3/2023	13,9600	-0,36%	13,9800	14,1600	13,9000	629.520	8.832.586,23
06/3/2023	14,0100	-2,91%	14,4300	14,4400	13,9600	774.659	10.975.636,78
03/3/2023	14,4300	-1,50%	14,6800	14,7200	14,4300	509.578	7.417.847,61
02/3/2023	14,6500	-1,48%	14,7800	14,7900	14,6100	526.950	7.753.613,78
01/3/2023	14,8700	2,41%	14,6000	14,9900	14,6000	587.350	8.715.170,88
28/2/2023	14,5200	0,21%	14,5500	14,7300	14,3900	1.396.305	20.326.395,26
24/2/2023	14,4900	-2,09%	14,8000	14,8000	14,4900	831.881	12.139.961,67
23/2/2023	14,8000	-2,63%	15,2700	15,2900	14,7700	847.450	12.610.650,88
22/2/2023	15,2000	-0,07%	15,2100	15,3000	15,1300	392.629	5.978.449,45
21/2/2023	15,2100	-0,26%	15,3400	15,3400	15,2100	361.497	5.516.442,37
20/2/2023	15,2500	0,53%	15,3000	15,4500	15,2500	356.501	5.469.436,86
17/2/2023	15,1700	-1,62%	15,2400	15,3800	15,1700	628.920	9.587.525,07
16/2/2023	15,4200	-0,19%	15,4500	15,6800	15,4000	553.078	8.573.167,32
15/2/2023	15,4500	0,06%	15,4400	15,5300	15,1900	413.668	6.349.341,40
14/2/2023	15,4400	0,72%	15,5000	15,6200	15,2700	309.601	4.778.184,24
13/2/2023	15,3300	1,12%	15,1900	15,5500	15,1900	627.231	9.657.528,24
10/2/2023	15,1600	-0,98%	15,4200	15,5500	15,0800	505.111	7.710.436,60
09/2/2023	15,3100	-0,97%	15,5900	15,7300	15,3100	704.553	10.949.734,42
08/2/2023	15,4600	4,46%	14,8000	15,5800	14,8000	1.043.149	15.928.926,63
07/2/2023	14,8000	1,86%	14,6100	14,9900	14,6100	1.638.855	24.282.601,43
06/2/2023	14,5300	-0,14%	14,5800	14,6900	14,5000	385.059	5.612.161,01
03/2/2023	14,5500	0,97%	14,4500	14,5800	14,4400	427.942	6.218.145,74
02/2/2023	14,4100	0,00%	14,5000	14,6300	14,4100	715.196	10.366.495,52
01/2/2023	14,4100	-0,41%	14,5000	14,6600	14,3400	945.956	13.702.110,34
31/1/2023	14,4700	-3,15%	14,9500	15,0200	14,4700	1.290.910	18.875.410,90
30/1/2023	14,9400	-0,40%	15,0600	15,1900	14,9100	867.570	13.020.459,19
27/1/2023	15,0000	2,74%	14,6500	15,0500	14,5800	754.929	11.252.097,92
26/1/2023	14,6000	0,00%	14,5200	14,7700	14,5200	581.474	8.551.070,88
25/1/2023	14,6000	-0,41%	14,6000	14,6700	14,4600	288.515	4.200.808,92
24/1/2023	14,6600	-0,27%	14,7800	14,7800	14,5900	333.313	4.893.580,88
23/1/2023	14,7000	1,17%	14,5100	14,7000	14,5100	419.362	6.140.072,69
20/1/2023	14,5300	0,62%	14,4400	14,5600	14,3300	386.618	5.587.002,17
19/1/2023	14,4400	-1,10%	14,6000	14,6900	14,3700	549.223	7.952.219,51
18/1/2023	14,6000	-0,68%	14,7500	14,7600	14,5800	1.745.244	25.515.794,24
17/1/2023	14,7000	0,34%	14,6500	14,7600	14,6400	548.936	8.076.471,44
16/1/2023	14,6500	0,90%	14,5900	14,6800	14,5200	602.135	8.788.073,54
13/1/2023	14,5200	-1,16%	14,6900	14,7300	14,4700	1.100.050	16.004.533,12
12/1/2023	14,6900	-0,34%	14,8100	14,8100	14,6400	475.407	6.985.397,84
11/1/2023	14,7400	0,96%	14,6300	14,7400	14,5700	344.884	5.061.993,34
10/1/2023	14,6000	-0,07%	14,6100	14,7300	14,6000	399.129	5.853.742,10
09/1/2023	14,6100	-0,54%	14,7300	14,8000	14,5700	525.110	7.688.727,53
05/1/2023	14,6900	0,96%	14,5500	14,7700	14,5300	376.861	5.527.106,59
04/1/2023	14,5500	-1,02%	14,7000	14,8000	14,5400	634.826	9.268.229,80
03/1/2023	14,7000	0,89%	14,5700	14,8200	14,5700	335.041	4.923.202,41
02/1/2023	14,5700	-0,14%	14,5900	14,7100	14,5700	122.317	1.788.262,19
30/12/2022	14,5900	0,07%	14,5800	14,7200	14,5800	148.423	2.170.574,83
29/12/2022	14,5800	-0,14%	14,5900	14,6900	14,5600	177.139	2.588.785,39
28/12/2022	14,6000	-1,02%	14,7500	14,8000	14,6000	180.702	2.647.914,02
27/12/2022	14,7500	-0,81%	14,8700	14,9300	14,7500	73.298	1.087.506,04
23/12/2022	14,8700	0,47%	14,7500	14,9300	14,7500	111.549	1.654.633,94
22/12/2022	14,8000	0,34%	14,7500	14,8800	14,7300	131.805	1.950.135,47
21/12/2022	14,7500	0,55%	14,6700	14,9000	14,6700	242.026	3.583.467,79
20/12/2022	14,6700	-1,34%	14,8200	14,9400	14,6700	311.046	4.595.573,22
19/12/2022	14,8700	1,29%	14,6100	14,8700	14,6000	265.472	3.935.554,56
16/12/2022	14,6800	-0,94%	14,8000	14,8000	14,5000	812.962	11.895.455,04
15/12/2022	14,8200	0,82%	14,8000	14,9700	14,7700	489.034	7.275.998,97
14/12/2022	14,7000	-0,47%	14,8300	14,8300	14,6400	509.527	7.490.633,67
13/12/2022	14,7700	-0,47%	14,8100	14,8500	14,7600	340.104	5.030.616,80
12/12/2022	14,8400	0,27%	14,8000	14,8400	14,7500	240.706	3.565.561,81
09/12/2022	14,8000	-1,00%	14,9500	14,9900	14,7500	253.738	3.773.589,28
08/12/2022	14,9500	0,81%	14,8300	15,0000	14,8300	444.485	6.638.685,81
07/12/2022	14,8300	0,47%	14,8700	15,0000	14,7500	832.914	12.384.075,91
06/12/2022	14,7600	0,75%	14,7900	14,9000	14,7000	572.925	8.465.052,74
05/12/2022	14,6500	-0,48%	14,7900	14,8300	14,4900	1.049.403	15.412.462,34
02/12/2022	14,7200	-0,94%	14,8600	14,9500	14,7200	1.147.969	17.005.634,00
01/12/2022	14,8600	0,75%	14,8300	15,0000	14,6800	1.576.790	23.401.668,71
30/11/2022	14,7500	-0,20%	14,8500	14,9500	14,7000	2.655.514	39.211.063,38
29/11/2022	14,7800	-1,47%	15,1000	15,1500	14,7800	768.251	11.454.510,54
28/11/2022	15,0000	-2,47%	15,5400	15,5600	15,0000	433.504	6.597.546,90
25/11/2022	15,3800	-0,52%	15,5600	15,5600	15,3800	230.235	3.553.573,86
24/11/2022	15,4600	0,98%	15,3100	15,5600	15,3100	259.547	4.014.375,65
23/11/2022	15,3100	0,07%	15,2000	15,4300	15,1900	322.532	4.944.470,76
22/11/2022	15,3000	0,59%	15,1700	15,3700	15,1600	414.069	6.314.071,44
21/11/2022	15,2100	0,26%	15,1000	15,2400	15,0500	230.851	3.497.674,50
18/11/2022	15,1700	1,00%	15,0200	15,2000	15,0100	426.946	6.457.003,66
17/11/2022	15,0200	-0,92%	15,1600	15,3100	15,0100	485.919	7.336.034,77
16/11/2022	15,1600	-2,82%	15,4600	15,4900	15,1100	625.607	9.557.949,85
15/11/2022	15,6000	0,65%	15,5000	15,6000	15,4600	430.279	6.685.022,87
14/11/2022	15,5000	-0,83%	15,6300	15,7100	15,4700	591.274	9.192.062,13
11/11/2022	15,6300	-1,64%	16,0000	16,0500	15,6200	460.226	7.246.623,06
10/11/2022	15,8900	-0,38%	15,9500	16,0300	15,8000	259.798	4.127.685,07
09/11/2022	15,9500	0,25%	15,8600	15,9500	15,8200	356.052	5.668.228,55
08/11/2022	15,9100	-0,56%	16,0000	16,1400	15,8500	275.496	4.389.742,27
07/11/2022	16,0000	1,01%	15,7600	16,0000	15,7600	369.658	5.878.916,46
04/11/2022	15,8400	2,19%	15,5700	15,8400	15,3500	649.806	10.154.442,15
03/11/2022	15,5000	-2,94%	15,7300	15,8700	15,5000	371.378	5.812.125,62
02/11/2022	15,9700	0,38%	15,9100	15,9700	15,8300	420.282	6.689.656,36
01/11/2022	15,9100	0,06%	15,8600	15,9700	15,7600	322.535	5.110.293,65
31/10/2022	15,9000	1,15%	15,6300	15,9200	15,6200	748.939	11.831.679,19
27/10/2022	15,7200	0,58%	15,5400	15,7200	15,4400	408.922	6.368.102,06
26/10/2022	15,6300	-1,01%	15,8800	15,8800	15,4500	455.222	7.130.199,63
25/10/2022	15,7900	0,06%	15,8300	15,9500	15,6800	335.560	5.303.528,30
24/10/2022	15,7800	-0,06%	15,7900	16,0400	15,7800	291.085	4.626.972,21
21/10/2022	15,7900	-0,69%	15,7700	15,9600	15,7700	385.210	6.108.072,98
20/10/2022	15,9000	1,66%	15,6400	15,9200	15,6000	266.280	4.213.734,30
19/10/2022	15,6400	-0,76%	15,7500	15,9100	15,5900	286.593	4.515.170,38
18/10/2022	15,7600	-0,13%	15,8300	15,9600	15,6600	370.989	5.860.665,40
17/10/2022	15,7800	2,53%	15,4900	15,9800	15,3900	306.844	4.836.469,70
14/10/2022	15,3900	2,81%	15,1600	15,7300	15,1200	453.411	6.986.625,25
13/10/2022	14,9700	-0,80%	15,0900	15,2500	14,9700	537.586	8.126.408,49
12/10/2022	15,0900	0,20%	15,0600	15,2800	15,0600	446.464	6.766.257,15
11/10/2022	15,0600	-0,46%	15,0500	15,3600	14,9000	363.684	5.506.968,48
10/10/2022	15,1300	0,87%	15,0000	15,2000	14,8500	293.964	4.420.164,64
07/10/2022	15,0000	-0,99%	15,3200	15,3900	15,0000	384.845	5.841.031,49
06/10/2022	15,1500	-0,98%	15,3000	15,6300	15,1500	499.260	7.676.273,80
05/10/2022	15,3000	-2,42%	15,6800	15,7700	15,3000	640.554	9.956.714,02
04/10/2022	15,6800	2,28%	15,4000	15,7000	15,4000	391.988	6.112.217,04
03/10/2022	15,3300	3,23%	14,8500	15,4500	14,7100	428.507	6.473.162,80
30/9/2022	14,8500	3,05%	14,5000	15,0300	14,4800	646.464	9.609.047,37
29/9/2022	14,4100	1,41%	14,2700	14,5900	14,2400	583.419	8.427.521,13
28/9/2022	14,2100	0,35%	14,1000	14,5200	14,0500	1.170.942	16.705.122,85
27/9/2022	14,1600	-1,53%	14,5500	14,7300	14,1600	598.449	8.640.418,19
26/9/2022	14,3800	-2,18%	14,7100	14,8600	14,3800	739.842	10.769.604,78
23/9/2022	14,7000	-3,42%	15,2200	15,3600	14,7000	641.264	9.607.772,22
22/9/2022	15,2200	-1,68%	15,2500	15,5600	15,1500	443.559	6.823.598,35
21/9/2022	15,4800	-0,26%	15,4400	15,6700	15,4400	188.667	2.936.506,41
20/9/2022	15,5200	-0,51%	15,6000	15,7700	15,5200	422.876	6.607.123,18
19/9/2022	15,6000	-0,83%	15,6300	15,8300	15,5300	247.253	3.869.635,85
16/9/2022	15,7300	0,32%	15,6000	15,9100	15,5600	812.494	12.784.436,62
15/9/2022	15,6800	0,51%	15,6800	15,8200	15,6300	368.889	5.798.390,91
14/9/2022	15,6000	-1,27%	15,6800	15,8800	15,6000	380.735	5.983.121,81
13/9/2022	15,8000	-0,06%	15,8100	15,9700	15,6200	457.290	7.235.654,07
12/9/2022	15,8100	-0,32%	16,0100	16,0200	15,8100	284.364	4.526.789,19
09/9/2022	15,8600	4,48%	15,5400	16,0100	15,3200	389.544	6.146.243,26
08/9/2022	15,1800	0,00%	15,2500	15,3900	15,1600	639.358	9.729.151,31
07/9/2022	15,1800	-2,00%	15,4300	15,5100	15,1600	875.206	13.442.973,18
06/9/2022	15,4900	1,24%	15,3000	15,6900	15,3000	177.669	2.751.923,24
05/9/2022	15,3000	-1,29%	15,3100	15,4900	15,2600	941.233	14.436.854,91
02/9/2022	15,5000	0,00%	15,6000	15,7300	15,4000	518.821	8.074.093,23
01/9/2022	15,5000	-2,27%	15,8600	16,0500	15,5000	707.264	11.118.839,48
31/8/2022	15,8600	-1,98%	16,1200	16,2700	15,8600	903.439	14.407.978,00
30/8/2022	16,1800	-1,82%	16,5000	16,6300	16,1800	349.471	5.715.336,19
29/8/2022	16,4800	-3,34%	16,7200	16,8200	16,4800	297.281	4.942.474,81
26/8/2022	17,0500	-0,35%	17,0100	17,1100	16,9600	198.542	3.382.078,27
25/8/2022	17,1100	0,06%	17,2500	17,2900	17,1100	298.396	5.135.291,16
24/8/2022	17,1000	0,94%	16,9000	17,2500	16,9000	323.646	5.529.437,36
23/8/2022	16,9400	0,12%	16,9200	17,1700	16,9200	195.686	3.334.123,46
22/8/2022	16,9200	-0,99%	17,0900	17,0900	16,9200	195.941	3.327.945,00
19/8/2022	17,0900	-0,06%	17,1000	17,3800	17,0900	224.351	3.865.038,99
18/8/2022	17,1000	-0,29%	17,0000	17,2000	17,0000	219.924	3.763.283,91
17/8/2022	17,1500	1,90%	16,7500	17,1500	16,7500	377.784	6.440.926,23
16/8/2022	16,8300	1,75%	16,5200	16,9000	16,5200	286.911	4.818.283,78
12/8/2022	16,5400	-2,53%	16,9500	16,9900	16,5400	124.502	2.073.108,23
11/8/2022	16,9700	-0,76%	16,9500	17,2200	16,9500	169.684	2.891.459,03
10/8/2022	17,1000	1,42%	16,7500	17,1000	16,7500	158.050	2.688.747,22
09/8/2022	16,8600	-1,11%	17,0100	17,1900	16,8600	134.519	2.284.322,83
08/8/2022	17,0500	1,97%	16,8000	17,0500	16,6700	214.732	3.646.185,65
05/8/2022	16,7200	0,60%	16,6900	16,8900	16,6100	287.283	4.834.723,38
04/8/2022	16,6200	0,06%	16,6100	16,8600	16,6100	143.183	2.394.883,41
03/8/2022	16,6100	-1,19%	16,7100	16,9000	16,6100	326.857	5.450.256,61
02/8/2022	16,8100	0,66%	16,6300	16,8400	16,6300	169.108	2.838.398,91
01/8/2022	16,7000	-0,71%	16,8000	17,0000	16,7000	171.550	2.885.639,93
29/7/2022	16,8200	1,20%	16,6200	16,8600	16,6000	439.230	7.375.057,86
28/7/2022	16,6200	0,12%	16,5100	16,8400	16,4600	125.814	2.096.532,41
27/7/2022	16,6000	1,53%	16,5200	16,7200	16,3500	181.034	2.998.768,12
26/7/2022	16,3500	0,00%	16,3500	16,6000	16,2300	330.270	5.410.819,97
25/7/2022	16,3500	-0,24%	16,3900	16,6600	16,3200	309.954	5.104.573,42
22/7/2022	16,3900	0,24%	16,3500	16,6600	16,3500	253.905	4.191.525,23
21/7/2022	16,3500	-0,18%	16,3300	16,5800	16,3100	316.730	5.204.225,16
20/7/2022	16,3800	0,37%	16,5200	16,5600	16,2700	417.226	6.841.254,25
19/7/2022	16,3200	-1,51%	16,4800	16,6900	16,3200	132.843	2.181.988,30
18/7/2022	16,5700	2,28%	16,2000	16,7000	16,2000	142.387	2.352.100,95
15/7/2022	16,2000	-0,43%	16,4200	16,4500	16,2000	171.333	2.791.484,49
14/7/2022	16,2700	0,12%	16,3200	16,5300	16,1900	320.226	5.218.228,37
13/7/2022	16,2500	1,44%	16,1700	16,5500	16,1300	321.371	5.229.103,01
12/7/2022	16,0200	-0,93%	16,1000	16,2800	16,0000	266.589	4.297.682,03
11/7/2022	16,1700	0,12%	16,0800	16,3400	16,0800	166.919	2.709.975,48
08/7/2022	16,1500	-0,19%	16,2000	16,4900	16,0500	259.659	4.197.733,62
07/7/2022	16,1800	1,63%	15,9200	16,5200	15,9200	472.749	7.640.423,60
06/7/2022	15,9200	-1,00%	16,3400	16,3800	15,9200	679.265	10.924.606,06
05/7/2022	16,0800	-0,74%	16,0600	16,3500	16,0200	377.449	6.088.666,51
04/7/2022	16,2000	2,92%	15,7400	16,3700	15,7400	175.720	2.844.880,32
01/7/2022	15,7400	-5,01%	15,9700	16,1700	15,7400	963.247	15.358.357,58
30/6/2022	16,5700	0,42%	16,5000	16,8000	16,3500	679.989	11.337.869,14
29/6/2022	16,5000	1,10%	16,4700	16,6800	16,0400	1.097.386	17.964.708,82
28/6/2022	16,3200	0,00%	16,4700	16,6100	16,3200	535.080	8.789.322,31
27/6/2022	16,3200	-0,31%	16,6300	16,6700	16,3200	258.512	4.256.075,13
24/6/2022	16,3700	0,06%	16,3600	16,6000	16,3600	352.668	5.804.958,74
23/6/2022	16,3600	-0,06%	16,3300	16,6600	16,3000	261.773	4.316.419,93
22/6/2022	16,3700	-0,79%	16,5000	16,7800	16,3700	286.581	4.743.296,11
21/6/2022	16,5000	1,23%	16,5000	16,9000	16,5000	330.226	5.490.479,38
20/6/2022	16,3000	1,62%	16,0400	16,5700	16,0400	329.884	5.412.646,18
17/6/2022	16,0400	1,52%	16,0000	16,3900	15,8700	1.450.005	23.334.103,05
16/6/2022	15,8000	-3,66%	16,4000	16,4500	15,7100	1.167.956	18.612.348,27
15/6/2022	16,4000	4,26%	15,9700	16,6600	15,9500	691.252	11.302.550,67
14/6/2022	15,7300	-6,98%	16,5600	16,7000	15,7300	1.021.431	16.375.579,65
10/6/2022	16,9100	-2,25%	17,2000	17,3600	16,8300	552.787	9.401.649,85
09/6/2022	17,3000	-0,97%	17,3800	17,6800	17,3000	262.258	4.577.558,26
08/6/2022	17,4700	0,63%	17,3300	17,6500	17,3300	355.353	6.223.757,84
07/6/2022	17,3600	-0,63%	17,4300	17,7700	17,3600	422.010	7.398.599,12
06/6/2022	17,4700	-0,91%	17,6300	17,8700	17,4700	223.667	3.933.951,44
03/6/2022	17,6300	-0,79%	17,8000	17,9900	17,6300	136.952	2.427.963,30
02/6/2022	17,7700	-1,28%	18,0000	18,0800	17,6500	338.272	6.041.722,67
01/6/2022	18,0000	1,75%	17,7700	18,2500	17,6900	428.021	7.712.502,69
31/5/2022	17,6900	2,85%	17,0700	17,6900	17,0700	3.732.331	65.878.254,05
30/5/2022	17,2000	-1,55%	17,6300	17,6300	17,2000	298.418	5.189.914,85
27/5/2022	17,4700	1,39%	17,4700	17,5500	17,3000	480.841	8.387.023,28
26/5/2022	17,2300	0,23%	17,3600	17,5000	17,2300	491.148	8.506.479,91
25/5/2022	17,1900	-0,92%	17,3700	17,8000	17,1900	640.344	11.164.743,14
24/5/2022	17,3500	0,00%	17,5900	17,7700	17,3500	560.259	9.827.336,03

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.%