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
04/3/2021	12,7500	0,55%	12,6800	12,7900	12,5800	540.491	6.867.398,00
03/3/2021	12,6800	-0,31%	12,7200	12,9200	12,6800	671.635	8.611.461,00
02/3/2021	12,7200	0,55%	12,6500	12,9200	12,6500	877.636	11.229.701,00
01/3/2021	12,6500	-0,71%	12,8300	12,9300	12,6500	854.435	10.941.726,00
26/2/2021	12,7400	2,41%	12,4000	12,7400	12,3400	1.181.286	14.984.229,00
25/2/2021	12,4400	2,81%	12,2800	12,5200	12,2200	1.501.599	18.550.013,00
24/2/2021	12,1000	-0,17%	12,1900	12,3800	12,1000	401.695	4.900.115,00
23/2/2021	12,1200	-0,66%	12,3500	12,4400	12,1200	631.350	7.729.401,00
22/2/2021	12,2000	-0,89%	12,3400	12,6400	12,2000	367.201	4.535.996,00
19/2/2021	12,3100	-0,65%	12,3900	12,5300	12,3100	296.179	3.671.016,00
18/2/2021	12,3900	-1,59%	12,6400	12,6700	12,3600	774.169	9.709.683,00
17/2/2021	12,5900	-2,02%	12,6800	12,8400	12,4600	837.165	10.537.915,00
16/2/2021	12,8500	1,98%	12,7000	12,8800	12,5300	414.742	5.305.325,00
15/2/2021	12,6000	2,86%	12,3500	12,6600	12,3200	393.221	4.910.199,00
12/2/2021	12,2500	-0,41%	12,2600	12,3000	12,1900	441.854	5.406.547,00
11/2/2021	12,3000	0,82%	12,2000	12,4000	12,2000	543.847	6.690.327,00
10/2/2021	12,2000	0,00%	12,2000	12,3000	12,0800	489.251	5.964.264,00
09/2/2021	12,2000	-2,56%	12,4400	12,4600	12,1800	460.645	5.653.884,00
08/2/2021	12,5200	0,97%	12,5500	12,6300	12,4400	537.883	6.742.696,00
05/2/2021	12,4000	-0,64%	12,5000	12,6000	12,4000	243.862	3.046.844,00
04/2/2021	12,4800	0,08%	12,5500	12,5500	12,2300	502.446	6.250.051,00
03/2/2021	12,4700	0,40%	12,4900	12,7000	12,4400	476.536	5.985.270,00
02/2/2021	12,4200	3,76%	12,0500	12,4200	12,0500	593.361	7.312.317,00
01/2/2021	11,9700	-0,25%	12,0000	12,0600	11,9000	551.610	6.609.546,00
29/1/2021	12,0000	-0,91%	12,1500	12,1600	11,9000	1.206.742	14.500.933,00
28/1/2021	12,1100	0,33%	12,0300	12,3200	12,0300	381.496	4.635.590,00
27/1/2021	12,0700	-2,03%	12,2500	12,4500	12,0700	465.688	5.676.075,00
26/1/2021	12,3200	0,65%	12,2400	12,5400	12,2400	395.982	4.893.475,00
25/1/2021	12,2400	-3,01%	12,5700	12,6200	12,2200	478.896	5.919.295,00
22/1/2021	12,6200	-2,02%	12,8100	12,8100	12,5800	323.313	4.091.240,00
21/1/2021	12,8800	-0,92%	13,1400	13,1400	12,8800	408.486	5.286.297,00
20/1/2021	13,0000	-0,38%	13,0500	13,2300	13,0000	537.293	7.027.582,00
19/1/2021	13,0500	0,23%	13,1000	13,1600	12,9400	778.468	10.153.046,00
18/1/2021	13,0200	0,08%	13,0000	13,1800	13,0000	254.429	3.328.147,00
15/1/2021	13,0100	-0,91%	13,1100	13,1800	13,0100	600.454	7.848.159,00
14/1/2021	13,1300	0,00%	13,1300	13,3800	13,1300	981.991	13.051.269,00
13/1/2021	13,1300	1,00%	13,0000	13,2800	13,0000	448.455	5.901.425,00
12/1/2021	13,0000	0,00%	13,0400	13,1600	12,9700	353.945	4.605.575,00
11/1/2021	13,0000	-2,40%	13,2600	13,2600	12,9700	550.373	7.179.161,00
08/1/2021	13,3200	-0,22%	13,3500	13,4200	13,2700	494.687	6.592.276,00
07/1/2021	13,3500	-1,11%	13,5000	13,5100	13,3500	939.346	12.613.448,00
05/1/2021	13,5000	0,82%	13,3000	13,5000	13,2000	684.981	9.186.969,00
04/1/2021	13,3900	1,59%	13,3700	13,4300	13,1600	506.730	6.755.726,00
31/12/2020	13,1800	-1,20%	13,3400	13,4400	13,1300	373.192	4.936.418,00
30/12/2020	13,3400	-0,52%	13,4500	13,4500	13,1500	429.270	5.690.584,00
29/12/2020	13,4100	0,07%	13,4000	13,4300	13,2000	2.156.389	28.703.702,00
28/12/2020	13,4000	3,63%	13,1800	13,4500	13,1200	331.075	4.399.757,00
23/12/2020	12,9300	2,95%	12,6900	13,0500	12,5700	415.750	5.342.235,00
22/12/2020	12,5600	0,00%	12,7000	12,9000	12,5600	500.551	6.371.367,00
21/12/2020	12,5600	-2,26%	12,7800	12,8000	12,4900	531.185	6.703.408,00
18/12/2020	12,8500	1,02%	12,8000	13,0300	12,7800	1.329.475	17.102.966,00
17/12/2020	12,7200	1,11%	12,7500	13,0000	12,6700	804.505	10.307.106,00
16/12/2020	12,5800	-1,87%	12,9000	12,9400	12,5800	1.394.451	17.834.773,00
15/12/2020	12,8200	-1,08%	12,9600	13,1000	12,8200	877.108	11.334.858,00
14/12/2020	12,9600	-0,69%	13,2000	13,3200	12,9600	609.754	8.022.632,00
11/12/2020	13,0500	-3,33%	13,3800	13,4100	12,9200	1.254.582	16.505.232,00
10/12/2020	13,5000	-2,53%	13,8500	13,9000	13,4800	1.099.720	15.045.797,00
09/12/2020	13,8500	-2,46%	14,4100	14,4300	13,8500	1.163.438	16.387.626,00
08/12/2020	14,2000	0,71%	14,1900	14,2000	14,0700	493.741	6.978.859,00
07/12/2020	14,1000	-0,91%	14,2000	14,3500	14,0300	713.650	10.092.581,00
04/12/2020	14,2300	0,00%	14,2300	14,6000	14,0000	671.688	9.574.796,00
03/12/2020	14,2300	1,28%	14,0000	14,3000	13,9500	686.787	9.678.146,00
02/12/2020	14,0500	0,36%	14,0000	14,1800	13,8600	793.165	11.110.243,00
01/12/2020	14,0000	0,21%	13,9200	14,1000	13,8500	678.993	9.489.572,00
30/11/2020	13,9700	2,27%	13,6600	13,9700	13,5000	2.457.434	34.031.013,00
27/11/2020	13,6600	0,29%	13,6200	13,6700	13,4300	505.308	6.850.019,00
26/11/2020	13,6200	2,33%	13,3000	13,6200	13,2500	652.054	8.782.313,00
25/11/2020	13,3100	0,53%	13,2800	13,3700	13,1900	767.128	10.172.718,00
24/11/2020	13,2400	1,07%	13,1000	13,2400	13,0400	596.939	7.856.299,00
23/11/2020	13,1000	0,77%	13,0100	13,1800	12,9600	1.194.753	15.588.473,00
20/11/2020	13,0000	1,17%	12,8000	13,0800	12,7500	816.722	10.568.704,00
19/11/2020	12,8500	-0,62%	12,9300	12,9300	12,7800	882.605	11.328.047,00
18/11/2020	12,9300	2,13%	12,6000	12,9300	12,5700	955.391	12.210.933,00
17/11/2020	12,6600	1,52%	12,5000	12,7000	12,3300	732.766	9.229.504,00
16/11/2020	12,4700	2,55%	12,1600	12,7800	12,1600	969.740	12.065.765,00
13/11/2020	12,1600	0,91%	12,0500	12,2800	12,0200	761.944	9.252.352,00
12/11/2020	12,0500	-2,43%	12,2200	12,5500	12,0500	975.552	11.935.896,00
11/11/2020	12,3500	-4,26%	12,8000	12,9000	12,3000	1.126.362	14.077.291,00
10/11/2020	12,9000	-1,53%	13,2000	13,2900	12,8500	659.221	8.604.964,00
09/11/2020	13,1000	5,48%	12,9000	13,2000	12,8200	1.293.541	16.894.992,00
06/11/2020	12,4200	1,06%	12,4200	12,5600	12,2900	550.671	6.841.373,00
05/11/2020	12,2900	2,42%	11,7700	12,4200	11,7700	439.522	5.342.962,00
04/11/2020	12,0000	1,52%	11,8800	12,1200	11,8700	353.114	4.243.350,00
03/11/2020	11,8200	1,46%	11,6500	12,0000	11,6500	415.525	4.924.539,00
02/11/2020	11,6500	2,01%	11,4500	12,0000	11,3500	891.547	10.438.473,00
30/10/2020	11,4200	1,96%	11,2000	11,5900	11,0400	424.894	4.835.334,00
29/10/2020	11,2000	-8,27%	12,0200	12,0700	11,2000	998.529	11.456.301,00
27/10/2020	12,2100	2,43%	11,9200	12,2300	11,9000	380.297	4.616.227,00
26/10/2020	11,9200	0,59%	11,8500	12,2000	11,7400	1.113.574	13.358.622,00
23/10/2020	11,8500	1,80%	11,6900	12,1500	11,6300	847.147	10.103.990,00
22/10/2020	11,6400	-3,72%	11,9800	12,0400	11,6400	531.652	6.297.539,00
21/10/2020	12,0900	-1,71%	12,2000	12,3200	12,0600	384.355	4.678.910,00
20/10/2020	12,3000	1,32%	12,1400	12,3800	12,1400	406.477	4.988.376,00
19/10/2020	12,1400	-0,82%	12,3100	12,4100	12,1400	421.128	5.157.424,00
16/10/2020	12,2400	-1,69%	12,3400	12,4700	12,2400	446.893	5.520.397,00
15/10/2020	12,4500	-1,19%	12,5300	12,5400	12,3000	799.876	9.955.948,00
14/10/2020	12,6000	-1,10%	12,8600	12,8600	12,6000	356.503	4.510.056,00
13/10/2020	12,7400	0,16%	12,7000	12,7700	12,6200	379.083	4.816.940,00
12/10/2020	12,7200	0,08%	12,6600	12,8500	12,5400	372.578	4.729.610,00
09/10/2020	12,7100	1,19%	12,5100	12,8600	12,5100	290.564	3.694.095,00
08/10/2020	12,5600	0,72%	12,4700	12,6000	12,3600	665.113	8.303.250,00
07/10/2020	12,4700	-1,58%	12,7700	12,7700	12,4700	307.982	3.882.992,00
06/10/2020	12,6700	-0,24%	12,6800	12,8200	12,5400	663.554	8.425.953,00
05/10/2020	12,7000	2,42%	12,4000	12,8200	12,3700	816.487	10.344.634,00
02/10/2020	12,4000	-0,08%	12,3300	12,4600	12,3300	267.181	3.316.313,00
01/10/2020	12,4100	0,81%	12,3100	12,5500	12,3100	691.962	8.598.312,00
30/9/2020	12,3100	-1,76%	12,4400	12,6300	12,3100	615.864	7.644.983,00
29/9/2020	12,5300	-2,11%	12,7200	12,8200	12,4700	689.877	8.689.157,00
28/9/2020	12,8000	-0,39%	12,9000	13,0500	12,7500	469.804	6.056.542,00
25/9/2020	12,8500	-0,08%	12,9600	13,1000	12,8500	561.844	7.276.009,00
24/9/2020	12,8600	1,58%	12,6400	13,0400	12,6200	636.896	8.205.439,00
23/9/2020	12,6600	-2,54%	13,0300	13,1500	12,6600	589.634	7.573.647,00
22/9/2020	12,9900	-1,96%	13,2500	13,3900	12,9900	584.817	7.708.157,00
21/9/2020	13,2500	-3,85%	13,5900	13,6000	13,2500	317.528	4.253.203,00
18/9/2020	13,7800	0,58%	13,5200	13,8300	13,5200	1.092.899	15.057.198,00
17/9/2020	13,7000	0,74%	13,5900	13,7300	13,5400	476.264	6.495.662,00
16/9/2020	13,6000	-0,44%	13,6500	13,7000	13,5700	287.960	3.921.493,00
15/9/2020	13,6600	0,44%	13,5700	13,7900	13,5600	501.645	6.848.480,00
14/9/2020	13,6000	2,56%	13,4400	13,7000	13,4400	977.160	13.290.965,00
11/9/2020	13,2600	-0,08%	13,2700	13,4000	13,1800	265.592	3.533.434,00
10/9/2020	13,2700	1,45%	13,2400	13,2700	13,0400	380.869	5.007.589,00
09/9/2020	13,0800	0,38%	12,9300	13,1800	12,9300	229.644	3.007.344,00
08/9/2020	13,0300	-1,88%	13,2800	13,3500	12,8600	430.761	5.619.246,00
07/9/2020	13,2800	0,38%	13,3000	13,4900	13,2800	668.475	9.005.221,00
04/9/2020	13,2300	-3,64%	13,7300	13,7300	13,2300	823.077	11.215.176,00
03/9/2020	13,7300	-1,86%	13,9900	14,0000	13,7300	347.897	4.794.743,00
02/9/2020	13,9900	2,49%	13,6500	13,9900	13,6300	465.432	6.418.531,00
01/9/2020	13,6500	-0,36%	13,7200	13,7500	13,6400	463.605	6.345.505,00
31/8/2020	13,7000	0,00%	13,7000	13,8200	13,6400	1.155.728	15.834.005,00
28/8/2020	13,7000	0,07%	13,6000	13,7300	13,5800	545.730	7.467.925,00
27/8/2020	13,6900	-0,07%	13,6000	13,6900	13,5900	735.030	10.015.202,00
26/8/2020	13,7000	0,74%	13,5500	13,7000	13,5000	454.223	6.194.163,00
25/8/2020	13,6000	0,15%	13,5800	13,6800	13,4800	500.424	6.781.421,00
24/8/2020	13,5800	0,44%	13,5200	13,6900	13,5200	337.772	4.593.905,00
21/8/2020	13,5200	-1,46%	13,6300	13,7500	13,5200	279.284	3.797.250,00
20/8/2020	13,7200	0,29%	13,5600	13,7200	13,4000	212.237	2.885.877,00
19/8/2020	13,6800	2,86%	13,3000	13,7200	13,3000	346.638	4.696.397,00
18/8/2020	13,3000	-0,89%	13,4200	13,6600	13,2600	572.836	7.656.763,00
17/8/2020	13,4200	-1,47%	13,5000	13,6700	13,2100	526.978	7.052.850,00
14/8/2020	13,6200	0,67%	13,5000	13,7100	13,3000	442.722	5.987.389,00
13/8/2020	13,5300	1,73%	13,4000	13,5300	13,0600	486.831	6.507.587,00
12/8/2020	13,3000	2,31%	12,8000	13,3800	12,8000	283.120	3.740.129,00
11/8/2020	13,0000	1,09%	13,0000	13,0000	12,8500	178.110	2.308.926,00
10/8/2020	12,8600	-1,08%	12,8600	12,9000	12,7000	274.923	3.531.313,00
07/8/2020	13,0000	0,78%	12,9600	13,0000	12,8300	251.202	3.247.252,00
06/8/2020	12,9000	1,98%	12,7400	12,9000	12,7200	539.242	6.936.537,00
05/8/2020	12,6500	1,20%	12,5000	12,7600	12,5000	378.984	4.794.574,00
04/8/2020	12,5000	1,63%	12,3000	12,7000	12,2900	615.110	7.707.307,00
03/8/2020	12,3000	-1,60%	12,5000	12,5800	12,3000	390.740	4.844.053,00
31/7/2020	12,5000	0,32%	12,6000	12,6900	12,5000	399.388	5.008.152,00
30/7/2020	12,4600	-2,04%	12,5900	12,7000	12,4600	423.091	5.320.516,00
29/7/2020	12,7200	0,95%	12,5500	12,7200	12,5500	179.372	2.269.360,00
28/7/2020	12,6000	0,80%	12,4400	12,6500	12,4400	716.442	9.021.292,00
27/7/2020	12,5000	-1,11%	12,5500	12,6400	12,4300	297.258	3.719.962,00
24/7/2020	12,6400	0,40%	12,5500	12,6500	12,4200	665.016	8.339.308,00
23/7/2020	12,5900	0,56%	12,4300	12,7200	12,3300	306.752	3.841.352,00
22/7/2020	12,5200	1,38%	12,2500	12,5200	12,2500	717.391	8.884.721,00
21/7/2020	12,3500	-1,83%	12,6000	12,6500	12,1900	910.960	11.248.430,00
20/7/2020	12,5800	0,48%	12,3500	12,5800	12,3200	583.579	7.228.553,00
17/7/2020	12,5200	2,20%	12,3500	12,5200	12,2100	243.218	3.018.760,00
16/7/2020	12,2500	0,74%	12,2200	12,4400	12,1400	638.145	7.859.084,00
15/7/2020	12,1600	-2,56%	12,4000	12,4100	12,1600	465.239	5.719.237,00
14/7/2020	12,4800	1,88%	12,1100	12,5200	12,1100	1.013.467	12.553.427,00
13/7/2020	12,2500	2,42%	11,9600	12,2500	11,9500	1.485.925	17.950.203,00
10/7/2020	11,9600	1,27%	11,8100	12,0100	11,5000	687.702	8.201.815,00
09/7/2020	11,8100	-2,88%	11,8000	11,9500	11,7000	1.355.755	16.001.683,00
08/7/2020	12,1600	0,91%	12,1500	12,2400	12,0100	1.393.260	16.890.746,00
07/7/2020	12,0500	-3,75%	12,4500	12,4500	12,0500	783.673	9.543.045,00
06/7/2020	12,5200	0,16%	12,5800	12,6700	12,4500	696.038	8.719.024,00
03/7/2020	12,5000	0,00%	12,5000	12,5400	12,3500	212.848	2.655.638,00
02/7/2020	12,5000	3,91%	12,0000	12,5000	12,0000	571.177	7.040.547,00
01/7/2020	12,0300	0,17%	12,0000	12,1000	11,9500	412.753	4.960.220,00
30/6/2020	12,0100	0,08%	12,0000	12,1800	11,9200	389.097	4.690.651,00
29/6/2020	12,0000	-0,50%	12,0400	12,1300	11,9700	1.063.741	12.769.161,00
26/6/2020	12,0600	1,69%	11,8600	12,2700	11,8600	318.213	3.846.415,00
25/6/2020	11,8600	-4,35%	12,2800	12,2800	11,8600	997.168	11.976.525,00
24/6/2020	12,4000	-1,82%	12,5000	12,6200	12,3100	985.204	12.240.864,00
23/6/2020	12,6300	1,04%	12,6800	12,7000	12,5700	290.439	3.665.458,00
22/6/2020	12,5000	2,80%	12,0800	12,7400	12,0800	690.109	8.638.749,00
19/6/2020	12,1600	1,67%	12,0800	12,1600	11,8500	1.662.316	20.116.290,00
18/6/2020	11,9600	-1,97%	12,1800	12,2800	11,8400	1.950.610	23.361.489,00
17/6/2020	12,2000	-3,86%	12,5300	12,5700	12,1300	569.068	6.997.068,00
16/6/2020	12,6900	1,85%	12,4400	12,6900	12,3500	269.350	3.369.532,00
15/6/2020	12,4600	2,30%	12,1800	12,4600	12,0000	524.567	6.475.201,00
12/6/2020	12,1800	-0,08%	12,1900	12,2600	12,0000	541.594	6.559.840,00
11/6/2020	12,1900	1,75%	11,8200	12,1900	11,7800	557.134	6.719.247,00
10/6/2020	11,9800	-0,17%	12,0100	12,2600	11,9500	497.950	6.010.960,00
09/6/2020	12,0000	-3,07%	12,3400	12,4600	12,0000	519.743	6.321.866,00
05/6/2020	12,3800	-1,67%	12,5400	12,6100	12,3800	329.171	4.113.105,00
04/6/2020	12,5900	0,40%	12,5000	12,5900	12,3700	378.727	4.742.596,00
03/6/2020	12,5400	-1,42%	12,7200	12,7400	12,4600	506.276	6.351.355,00
02/6/2020	12,7200	0,55%	12,6300	12,7500	12,4800	380.921	4.822.430,00
01/6/2020	12,6500	-0,08%	12,6600	12,7300	12,5700	412.719	5.220.848,00
29/5/2020	12,6600	0,64%	12,3800	12,6600	12,2300	1.523.307	19.209.149,00
28/5/2020	12,5800	1,45%	12,4500	12,5800	12,2200	447.617	5.566.972,00
27/5/2020	12,4000	2,56%	12,0900	12,5000	11,9400	557.021	6.816.443,00
26/5/2020	12,0900	-0,08%	12,1000	12,2000	12,0400	222.739	2.694.766,00
25/5/2020	12,1000	0,75%	12,0100	12,3000	12,0100	152.369	1.855.596,00
22/5/2020	12,0100	-2,28%	12,1200	12,3100	12,0100	339.902	4.118.025,00
21/5/2020	12,2900	-0,08%	12,3100	12,4700	12,1200	377.846	4.653.857,00
20/5/2020	12,3000	0,41%	12,2900	12,5400	12,2000	504.533	6.237.855,00
19/5/2020	12,2500	-0,41%	12,3000	12,3900	12,1600	533.876	6.549.640,00
18/5/2020	12,3000	1,91%	12,0700	12,3400	12,0700	371.319	4.541.760,00
15/5/2020	12,0700	1,34%	11,9100	12,3000	11,8900	905.974	10.984.445,00
14/5/2020	11,9100	1,79%	11,7000	12,1000	11,6900	466.603	5.542.194,00
13/5/2020	11,7000	3,72%	11,1500	11,7700	11,1500	535.945	6.209.208,00
12/5/2020	11,2800	0,89%	11,2000	11,5300	11,2000	752.679	8.550.905,00
11/5/2020	11,1800	-2,10%	11,5300	11,5700	11,1800	301.847	3.437.839,00
08/5/2020	11,4200	-1,97%	11,6500	11,7100	11,4200	578.604	6.691.170,00
07/5/2020	11,6500	-1,10%	11,7800	11,8500	11,5600	750.100	8.779.387,00
06/5/2020	11,7800	-0,51%	11,9100	11,9100	11,6800	579.323	6.801.798,00
05/5/2020	11,8400	-2,55%	12,1700	12,2200	11,8400	549.121	6.599.075,00
04/5/2020	12,1500	0,41%	11,8800	12,1500	11,7800	418.097	4.994.064,00
30/4/2020	12,1000	-0,49%	12,0900	12,1400	11,9400	449.282	5.412.392,00
29/4/2020	12,1600	2,70%	11,8400	12,1600	11,6400	448.489	5.352.361,74
28/4/2020	11,8400	1,20%	11,7000	11,8500	11,5600	594.731	6.990.243,10
27/4/2020	11,7000	2,81%	11,5700	11,7600	11,5200	374.827	4.383.140,78
24/4/2020	11,3800	-2,57%	11,6000	11,8400	11,3800	625.426	7.261.007,98
23/4/2020	11,6800	-1,35%	11,8600	11,9700	11,6800	555.477	6.551.594,03
22/4/2020	11,8400	2,96%	11,5000	11,8400	11,5000	640.474	7.527.371,32
21/4/2020	11,5000	-1,88%	11,7000	11,7000	11,3600	1.038.888	12.011.571,65
16/4/2020	11,7200	1,91%	11,6000	11,7900	11,5100	941.425	10.991.643,07
15/4/2020	11,5000	-3,28%	11,8600	11,8600	11,5000	746.806	8.675.711,09
14/4/2020	11,8900	0,08%	11,8800	11,9700	11,6500	589.259	6.983.267,36
09/4/2020	11,8800	-0,75%	11,9700	12,4500	11,8800	685.564	8.274.364,99
08/4/2020	11,9700	0,59%	11,9000	12,0900	11,7700	506.079	6.055.942,56
07/4/2020	11,9000	-0,42%	11,9500	12,3400	11,8600	519.116	6.229.278,06
06/4/2020	11,9500	8,34%	11,3900	12,1600	11,2200	707.762	8.391.544,42
03/4/2020	11,0300	-3,50%	11,1500	11,2900	10,8100	617.269	6.810.333,34
02/4/2020	11,4300	9,38%	10,5500	11,4300	10,4600	973.082	10.687.974,64
01/4/2020	10,4500	-4,83%	10,8800	10,9700	10,4400	1.547.483	16.401.394,79
31/3/2020	10,9800	-2,40%	11,4900	11,4900	10,7800	1.027.292	11.450.452,11
30/3/2020	11,2500	0,90%	11,1400	11,4500	11,0000	935.120	10.609.614,61
27/3/2020	11,1500	-7,08%	11,8700	12,0300	11,0600	822.739	9.405.431,83
26/3/2020	12,0000	1,10%	11,5500	12,2200	11,5500	1.680.754	20.132.271,39
24/3/2020	11,8700	4,12%	11,8000	12,0500	11,7000	1.253.236	14.951.307,96
23/3/2020	11,4000	-3,23%	11,3000	11,9000	11,1300	589.891	6.764.925,52
20/3/2020	11,7800	3,33%	12,2700	12,2800	11,5400	1.292.049	15.252.182,06
19/3/2020	11,4000	13,55%	10,0400	12,2700	10,0400	1.179.508	13.378.585,85
18/3/2020	10,0400	7,49%	9,1900	10,1300	9,0400	1.144.838	11.135.765,42
17/3/2020	9,3400	0,92%	9,2550	9,9000	9,2500	2.019.122	19.149.741,59
16/3/2020	9,2550	-10,41%	9,8200	9,8200	9,0100	882.282	8.201.497,34
13/3/2020	10,3300	3,40%	10,0000	10,5700	10,0000	1.248.301	12.772.605,89
12/3/2020	9,9900	-10,72%	10,4500	11,0000	9,9900	1.544.130	16.295.593,24
11/3/2020	11,1900	-1,84%	11,2600	11,6000	10,7600	1.601.205	17.803.528,99
10/3/2020	11,4000	1,33%	11,2500	11,6400	10,9100	874.224	9.929.208,06
09/3/2020	11,2500	-5,38%	10,0400	11,4000	10,0400	2.275.149	25.288.242,46
06/3/2020	11,8900	-3,65%	12,1800	12,1900	11,6100	1.255.843	15.005.145,29
05/3/2020	12,3400	-3,22%	12,8400	12,8400	12,2400	1.787.489	22.716.790,67
04/3/2020	12,7500	-0,39%	12,8000	12,9200	12,7100	1.763.469	22.543.177,56
03/3/2020	12,8000	-0,16%	12,8200	13,2000	12,8000	3.301.549	42.838.546,93
28/2/2020	12,8200	-2,29%	12,4100	13,0000	12,4100	1.596.643	20.468.035,77
27/2/2020	13,1200	-2,09%	13,2300	13,5800	12,9400	1.537.015	20.316.173,01
26/2/2020	13,4000	-1,47%	13,5500	13,5500	12,9500	1.673.578	22.029.721,38
25/2/2020	13,6000	2,18%	13,2200	13,7000	13,1000	708.251	9.498.741,27
24/2/2020	13,3100	-4,31%	13,6900	13,6900	13,0200	1.435.481	19.294.227,57
21/2/2020	13,9100	-1,42%	14,1400	14,1700	13,9100	473.932	6.657.550,71
20/2/2020	14,1100	-0,07%	14,1100	14,2100	14,0900	1.091.865	15.459.394,53
19/2/2020	14,1200	2,32%	13,8000	14,2400	13,8000	1.971.812	27.843.383,37
18/2/2020	13,8000	0,00%	13,7400	13,8500	13,7200	962.110	13.265.213,61
17/2/2020	13,8000	0,00%	13,8000	13,8500	13,7500	382.627	5.277.605,02
14/2/2020	13,8000	-0,43%	13,8200	13,8200	13,7600	607.962	8.388.689,17
13/2/2020	13,8600	1,09%	13,7100	13,8700	13,6900	918.750	12.661.236,26
12/2/2020	13,7100	-1,15%	13,8700	13,9600	13,7100	739.756	10.220.607,19
11/2/2020	13,8700	0,43%	13,8100	13,8800	13,7700	830.649	11.480.260,28
10/2/2020	13,8100	-3,29%	14,1500	14,2000	13,8100	481.580	6.696.460,89
07/2/2020	14,2800	2,00%	13,9100	14,2800	13,9100	533.785	7.581.065,01
06/2/2020	14,0000	0,79%	13,8600	14,0100	13,8600	454.400	6.336.020,15
05/2/2020	13,8900	0,22%	13,8600	13,9600	13,7100	467.137	6.489.636,79
04/2/2020	13,8600	2,06%	13,7500	13,8600	13,7300	995.353	13.732.318,34
03/2/2020	13,5800	0,59%	13,4300	13,7000	13,3500	451.132	6.145.223,80
31/1/2020	13,5000	0,30%	13,4900	13,5700	13,3200	653.208	8.806.312,00
30/1/2020	13,4600	-0,30%	13,4300	13,4600	13,3000	360.060	4.819.791,08
29/1/2020	13,5000	-0,07%	13,5100	13,6000	13,4300	313.683	4.243.464,39
28/1/2020	13,5100	-1,39%	13,6500	13,7200	13,5100	516.509	7.018.421,72
27/1/2020	13,7000	-0,51%	13,7200	13,7700	13,6500	444.602	6.093.120,34
24/1/2020	13,7700	-0,07%	13,8900	13,8900	13,7600	875.094	12.080.470,84
23/1/2020	13,7800	-0,72%	13,8000	13,8900	13,7400	288.549	3.984.157,18
22/1/2020	13,8800	1,17%	13,7500	13,9300	13,7500	1.222.240	16.899.472,64
21/1/2020	13,7200	-0,58%	13,8000	13,8000	13,7200	613.119	8.448.944,67
20/1/2020	13,8000	0,00%	13,7500	13,8300	13,7300	191.889	2.646.990,02
17/1/2020	13,8000	0,00%	13,7700	13,8400	13,7500	599.325	8.263.964,75
16/1/2020	13,8000	0,73%	13,7000	13,8500	13,7000	600.378	8.283.894,95
15/1/2020	13,7000	-1,44%	13,9000	13,9100	13,7000	548.250	7.556.848,64
14/1/2020	13,9000	0,65%	13,8600	13,9000	13,6500	779.080	10.779.153,03
13/1/2020	13,8100	0,15%	13,6000	13,9000	13,5900	362.830	5.002.584,73
10/1/2020	13,7900	-1,08%	13,9000	13,9400	13,7500	446.989	6.178.476,10
09/1/2020	13,9400	-0,29%	14,0000	14,0400	13,8500	476.155	6.649.947,95
08/1/2020	13,9800	-1,06%	13,9700	13,9800	13,7400	372.972	5.186.460,28
07/1/2020	14,1300	0,21%	14,0300	14,1500	14,0300	830.719	11.715.090,08
03/1/2020	14,1000	-1,40%	14,1600	14,2100	14,0500	443.134	6.250.069,98
02/1/2020	14,3000	0,28%	14,3500	14,3900	14,0100	431.463	6.109.650,42
31/12/2019	14,2600	0,07%	14,2500	14,3400	14,2100	706.211	10.084.866,00
30/12/2019	14,2500	-1,38%	14,4800	14,4800	14,0300	451.387	6.405.898,00
27/12/2019	14,4500	1,40%	14,2500	14,4500	14,1600	268.292	3.831.442,00
23/12/2019	14,2500	3,49%	13,7900	14,2500	13,6300	357.663	5.000.041,00
20/12/2019	13,7700	0,22%	13,7500	13,8100	13,6000	865.381	11.892.989,00
19/12/2019	13,7400	0,29%	13,7000	13,7500	13,4900	441.695	6.027.869,00
18/12/2019	13,7000	3,16%	13,2800	13,7000	13,2100	2.019.873	27.318.815,00
17/12/2019	13,2800	0,00%	12,9200	13,3000	12,9200	1.468.226	19.236.809,00

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.%