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
16/12/2019	12,9200	-0,62%	13,0000	13,1500	12,9200	728.236	9.474.490,00
13/12/2019	13,0000	-1,59%	13,3300	13,3300	12,9800	1.370.180	17.933.578,00
12/12/2019	13,2100	-0,97%	13,4500	13,4500	13,1600	812.189	10.765.151,00
11/12/2019	13,3400	1,60%	13,1300	13,4600	13,1200	871.048	11.571.114,00
10/12/2019	13,1300	-1,35%	13,2100	13,3400	13,1000	322.784	4.264.550,00
09/12/2019	13,3100	0,23%	13,2600	13,3900	13,1600	293.628	3.901.258,00
06/12/2019	13,2800	-1,41%	13,4700	13,4800	13,2500	372.853	4.975.278,00
05/12/2019	13,4700	-0,59%	13,4400	13,5300	13,3500	409.242	5.495.047,00
04/12/2019	13,5500	0,30%	13,4800	13,5600	13,3600	517.786	6.990.588,00
03/12/2019	13,5100	-0,37%	13,5600	13,6800	13,2600	602.910	8.140.906,00
02/12/2019	13,5600	-0,59%	13,5600	13,7800	13,5600	263.596	3.592.889,00
29/11/2019	13,6400	-0,66%	13,6300	13,7800	13,6100	616.153	8.416.315,00
28/11/2019	13,7300	-0,29%	13,7200	13,7700	13,6200	288.906	3.956.257,00
27/11/2019	13,7700	0,44%	13,7100	13,8200	13,7100	546.743	7.536.000,00
26/11/2019	13,7100	-1,72%	13,9000	13,9000	13,7100	1.313.132	18.071.397,00
25/11/2019	13,9500	0,50%	13,8000	13,9500	13,8000	599.544	8.346.853,00
22/11/2019	13,8800	0,58%	13,8000	13,9400	13,7900	532.376	7.389.096,00
21/11/2019	13,8000	-0,86%	13,9400	13,9400	13,7600	617.032	8.516.236,00
20/11/2019	13,9200	3,11%	13,4600	13,9900	13,4600	1.927.082	26.601.888,00
19/11/2019	13,5000	0,97%	13,4000	13,5200	13,3700	1.461.249	19.638.101,00
18/11/2019	13,3700	0,00%	13,4000	13,4800	13,3600	669.995	8.973.244,00
15/11/2019	13,3700	-0,59%	13,4500	13,5000	13,3700	580.281	7.795.235,00
14/11/2019	13,4500	0,07%	13,4400	13,5200	13,3800	435.287	5.847.898,00
13/11/2019	13,4400	-0,07%	13,3700	13,4400	13,3200	535.193	7.170.628,00
12/11/2019	13,4500	0,07%	13,4000	13,4900	13,3500	1.098.993	14.751.094,00
11/11/2019	13,4400	0,30%	13,4000	13,6000	13,3800	398.628	5.359.092,00
08/11/2019	13,4000	-0,52%	13,3300	13,5100	13,3300	216.071	2.903.743,00
07/11/2019	13,4700	-0,59%	13,4800	13,5500	13,3800	639.518	8.623.663,00
06/11/2019	13,5500	-0,66%	13,5400	13,6000	13,4300	792.536	10.709.869,00
05/11/2019	13,6400	-0,44%	13,6400	13,6800	13,4900	787.294	10.698.707,00
04/11/2019	13,7000	0,88%	13,6000	13,7000	13,5400	447.824	6.099.993,00
01/11/2019	13,5800	-0,15%	13,5200	13,6400	13,4600	292.620	3.965.045,00
31/10/2019	13,6000	0,00%	13,5100	13,6000	13,4800	471.575	6.396.143,00
30/10/2019	13,6000	0,00%	13,5000	13,6200	13,4800	619.500	8.400.820,00
29/10/2019	13,6000	0,89%	13,4200	13,6000	13,4200	640.512	8.664.228,00
25/10/2019	13,4800	-0,81%	13,5000	13,5500	13,4200	256.413	3.460.508,00
24/10/2019	13,5900	0,00%	13,5100	13,6600	13,5100	1.223.597	16.632.561,00
23/10/2019	13,5900	0,67%	13,5000	13,6000	13,3300	895.709	12.121.933,00
22/10/2019	13,5000	-1,10%	13,5600	13,6900	13,4200	1.047.484	14.204.027,00
21/10/2019	13,6500	0,89%	13,5300	13,6500	13,4800	506.440	6.880.119,00
18/10/2019	13,5300	0,22%	13,4600	13,5300	13,3600	602.971	8.115.229,00
17/10/2019	13,5000	0,60%	13,4500	13,5000	13,3400	720.864	9.690.264,00
16/10/2019	13,4200	1,05%	13,2000	13,4700	13,1600	945.327	12.608.564,00
15/10/2019	13,2800	1,84%	13,0000	13,2800	13,0000	1.044.411	13.768.890,00
14/10/2019	13,0400	0,31%	12,9400	13,0400	12,9300	490.147	6.377.510,00
11/10/2019	13,0000	0,00%	12,9600	13,0900	12,9600	723.215	9.409.355,00
10/10/2019	13,0000	0,00%	12,9000	13,0000	12,9000	703.734	9.133.199,00
09/10/2019	13,0000	0,62%	12,8500	13,0000	12,8000	511.656	6.625.151,00
08/10/2019	12,9200	1,33%	12,7500	12,9200	12,6600	477.704	6.119.403,00
07/10/2019	12,7500	0,00%	12,7000	12,7500	12,6500	292.942	3.724.949,00
04/10/2019	12,7500	0,39%	12,7000	12,7900	12,6100	429.142	5.449.121,00
03/10/2019	12,7000	-0,39%	12,5500	12,8300	12,5500	429.582	5.476.719,00
02/10/2019	12,7500	0,00%	12,6500	12,8400	12,5900	1.523.405	19.422.659,00
01/10/2019	12,7500	0,87%	12,6300	12,7500	12,6000	282.748	3.595.695,00
30/9/2019	12,6400	-1,33%	12,7500	12,8900	12,6400	536.794	6.812.301,00
27/9/2019	12,8100	0,08%	12,7100	12,9200	12,6900	611.079	7.845.334,00
26/9/2019	12,8000	0,79%	12,6300	12,8800	12,6200	445.571	5.693.563,00
25/9/2019	12,7000	-0,86%	12,6400	12,7300	12,5300	554.122	7.014.523,00
24/9/2019	12,8100	0,63%	12,6800	12,8100	12,6200	529.343	6.735.174,00
23/9/2019	12,7300	-0,93%	12,8500	12,8500	12,6100	390.962	4.969.534,00
20/9/2019	12,8500	0,78%	12,6700	12,8500	12,6500	983.161	12.596.695,00
19/9/2019	12,7500	-0,16%	12,7700	12,7700	12,5900	785.378	9.990.917,00
18/9/2019	12,7700	0,71%	12,6800	12,7900	12,5300	754.139	9.583.444,00
17/9/2019	12,6800	0,79%	12,5000	12,6800	12,4600	693.674	8.745.165,00
16/9/2019	12,5800	1,78%	12,3900	12,5800	12,3300	758.935	9.476.157,00
13/9/2019	12,3600	0,49%	12,3000	12,3800	12,2300	363.796	4.485.793,00
12/9/2019	12,3000	-0,40%	12,2300	12,4200	12,2200	678.830	8.349.616,00
11/9/2019	12,3500	0,82%	12,2500	12,3500	12,0800	525.068	6.437.372,00
10/9/2019	12,2500	-0,16%	12,2500	12,3300	12,1400	527.037	6.447.833,00
09/9/2019	12,2700	-0,49%	12,4300	12,4300	12,2400	413.560	5.097.485,00
06/9/2019	12,3300	-0,88%	12,3400	12,4600	12,1500	458.801	5.653.263,00
05/9/2019	12,4400	3,67%	12,0000	12,5000	12,0000	952.958	11.708.765,00
04/9/2019	12,0000	0,76%	11,9600	12,0000	11,7400	1.422.992	17.007.327,00
03/9/2019	11,9100	-1,08%	12,0100	12,0500	11,9100	838.469	10.020.495,00
02/9/2019	12,0400	-0,82%	12,1000	12,1200	12,0300	183.851	2.220.458,00
30/8/2019	12,1400	0,17%	12,1200	12,1800	12,0800	1.116.792	13.539.422,00
29/8/2019	12,1200	1,00%	12,0000	12,1300	11,9700	1.378.167	16.621.461,00
28/8/2019	12,0000	0,42%	11,9100	12,0200	11,9100	766.823	9.189.432,00
27/8/2019	11,9500	0,17%	12,0200	12,0200	11,7500	1.466.117	17.504.379,00
26/8/2019	11,9300	-0,58%	11,9400	12,0400	11,9100	233.688	2.799.246,00
23/8/2019	12,0000	0,00%	11,9800	12,0600	11,9800	480.153	5.772.580,00
22/8/2019	12,0000	0,00%	12,0000	12,0400	11,9600	544.014	6.526.685,00
21/8/2019	12,0000	-0,74%	12,1200	12,1300	11,9700	565.430	6.786.839,00
20/8/2019	12,0900	0,58%	12,0200	12,1400	11,9400	621.586	7.479.105,00
19/8/2019	12,0200	1,01%	12,0200	12,1600	11,9300	846.073	10.188.793,00
16/8/2019	11,9000	0,00%	11,9000	12,0800	11,9000	888.396	10.632.747,00
14/8/2019	11,9000	-1,00%	12,0400	12,2000	11,8800	675.612	8.083.170,00
13/8/2019	12,0200	-1,48%	12,1200	12,3700	11,9700	550.938	6.691.169,00
12/8/2019	12,2000	0,08%	12,1900	12,3800	12,0800	504.697	6.159.045,00
09/8/2019	12,1900	-1,30%	12,4000	12,4600	12,1900	565.482	6.979.484,00
08/8/2019	12,3500	0,98%	12,2300	12,5500	12,2300	1.118.122	13.908.997,00
07/8/2019	12,2300	-0,57%	12,3000	12,4900	12,2200	563.656	6.984.694,00
06/8/2019	12,3000	0,16%	12,2500	12,4900	12,1900	471.485	5.833.346,00
05/8/2019	12,2800	0,24%	12,2100	12,4900	12,2100	724.590	8.946.958,00
02/8/2019	12,2500	-0,49%	12,2400	12,4900	12,2400	317.708	3.930.457,00
01/8/2019	12,3100	-1,05%	12,3500	12,4500	12,3100	169.477	2.100.091,00
31/7/2019	12,4400	1,14%	12,4300	12,5400	12,3800	380.163	4.731.519,00
30/7/2019	12,3000	-1,13%	12,4400	12,4500	12,3000	179.233	2.218.298,00
29/7/2019	12,4400	0,00%	12,3600	12,4500	12,3600	251.727	3.129.704,00
26/7/2019	12,4400	0,24%	12,4000	12,4500	12,4000	264.522	3.289.226,00
25/7/2019	12,4100	-0,24%	12,4900	12,4900	12,3700	451.655	5.615.569,00
24/7/2019	12,4400	1,14%	12,3000	12,5000	12,3000	220.869	2.743.412,00
23/7/2019	12,3000	-0,65%	12,3800	12,4800	12,3000	201.058	2.488.771,00
22/7/2019	12,3800	-0,16%	12,4000	12,5000	12,3800	166.324	2.069.162,00
19/7/2019	12,4000	-0,72%	12,5400	12,5400	12,2700	321.433	3.988.395,00
18/7/2019	12,4900	0,24%	12,4600	12,5400	12,4000	477.778	5.970.016,00
17/7/2019	12,4600	-0,32%	12,3400	12,6000	12,3400	1.676.648	21.001.232,00
16/7/2019	12,5000	0,00%	12,5000	12,5800	12,4000	266.213	3.331.043,00
15/7/2019	12,5000	0,00%	12,4000	12,5900	12,2600	392.738	4.898.540,00
12/7/2019	12,5000	-0,08%	12,4600	12,6500	12,4600	290.626	3.643.800,00
11/7/2019	12,5100	0,40%	12,4600	12,6700	12,4400	399.201	5.018.976,00
10/7/2019	12,4600	0,97%	12,3000	12,5900	12,2900	359.045	4.481.056,00
09/7/2019	12,3400	-2,60%	12,6200	12,7000	12,0100	407.919	5.057.680,00
08/7/2019	12,6700	0,08%	12,6600	12,7600	12,5700	509.997	6.465.893,00
05/7/2019	12,6600	-1,40%	12,8400	12,8900	12,6600	666.141	8.479.218,00
04/7/2019	12,8400	-1,00%	12,6800	12,8400	12,5900	394.912	5.021.108,00
03/7/2019	12,9700	0,08%	12,9600	13,0000	12,9000	808.041	10.472.406,00
02/7/2019	12,9600	0,54%	13,0000	13,0000	12,9000	492.599	6.391.009,00
01/7/2019	12,8900	-0,85%	13,0000	13,1000	12,8600	295.887	3.832.457,00
28/6/2019	13,0000	1,09%	13,0400	13,0700	12,9100	824.395	10.688.133,00
27/6/2019	12,8600	2,06%	12,5000	13,0800	12,5000	1.302.828	16.774.066,00
26/6/2019	12,6000	0,80%	12,4000	12,6500	12,4000	603.136	7.592.457,00
25/6/2019	12,5000	0,81%	12,3600	12,6200	12,3600	551.681	6.913.335,00
24/6/2019	12,4000	1,89%	12,1700	12,4800	12,1700	652.405	8.083.860,00
21/6/2019	12,1700	-2,64%	12,3200	12,5300	12,1700	1.171.518	14.395.091,00
20/6/2019	12,5000	-0,79%	12,6000	12,6000	12,3500	364.874	4.562.313,00
19/6/2019	12,6000	-0,71%	12,6900	12,7300	12,5400	420.161	5.300.092,00
18/6/2019	12,6900	1,12%	12,6400	12,7000	12,4300	603.749	7.598.354,00
14/6/2019	12,5500	-0,48%	12,6100	12,6500	12,4600	399.508	5.016.653,00
13/6/2019	12,6100	2,02%	12,4500	12,6400	12,3700	579.872	7.241.313,00
12/6/2019	12,3600	-0,96%	12,3700	12,5400	12,1800	632.793	7.818.729,00
11/6/2019	12,4800	0,32%	12,4000	12,6400	12,3200	411.157	5.125.908,00
10/6/2019	12,4400	2,64%	12,1200	12,4900	12,1200	520.759	6.436.163,00
07/6/2019	12,1200	-0,08%	12,1300	12,2400	12,0800	538.330	6.533.858,00
06/6/2019	12,1300	-2,02%	12,3100	12,4400	12,1300	361.200	4.422.332,00
05/6/2019	12,3800	-0,32%	12,4200	12,5000	12,1400	421.553	5.219.038,00
04/6/2019	12,4200	-0,32%	12,3900	12,6900	12,3900	1.185.125	14.863.899,00
03/6/2019	12,4600	1,71%	12,2500	12,5700	12,1600	959.740	11.864.451,00
31/5/2019	12,2500	-0,08%	12,2000	12,2500	11,7500	1.042.815	12.606.787,00
30/5/2019	12,2600	1,32%	12,0600	12,3400	12,0600	765.498	9.337.864,00
29/5/2019	12,1000	3,86%	11,6500	12,1000	11,6500	540.544	6.413.909,00
28/5/2019	11,6500	-2,10%	11,8300	11,9700	11,5700	2.498.296	29.188.291,00
27/5/2019	11,9000	3,93%	12,0000	12,0100	11,7100	410.689	4.880.339,00
24/5/2019	11,4500	1,42%	11,2900	11,4500	11,2200	371.099	4.213.217,00
23/5/2019	11,2900	1,07%	11,1700	11,2900	11,0400	442.482	4.941.627,00
22/5/2019	11,1700	-2,45%	11,4200	11,5000	11,1700	970.385	11.007.481,00
21/5/2019	11,4500	0,70%	11,3200	11,4900	11,3200	497.041	5.686.200,00
20/5/2019	11,3700	0,18%	11,3300	11,4700	11,3100	502.149	5.715.945,00
17/5/2019	11,3500	0,18%	11,3300	11,5200	11,3300	483.053	5.524.204,00
16/5/2019	11,3300	-0,18%	11,3200	11,5000	11,2200	308.506	3.505.885,00
15/5/2019	11,3500	-0,96%	11,5300	11,6200	11,2800	557.375	6.389.015,00
14/5/2019	11,4600	1,06%	11,2800	11,6000	11,2700	678.597	7.745.225,00
13/5/2019	11,3400	0,00%	11,2200	11,4600	11,2200	422.857	4.801.779,00
10/5/2019	11,3400	0,18%	11,3200	11,5400	11,2400	468.655	5.336.565,00
09/5/2019	11,3200	-1,57%	11,4700	11,5400	11,3000	640.037	7.295.317,00
08/5/2019	11,5000	-0,69%	11,5800	11,7000	11,5000	608.283	7.034.071,00
07/5/2019	11,5800	-1,45%	11,7500	11,8400	11,5800	562.384	6.566.511,00
06/5/2019	11,7500	-2,08%	12,0000	12,0000	11,6400	539.712	6.356.277,00
03/5/2019	12,0000	-2,04%	12,2200	12,2300	11,9800	613.754	7.416.930,00
02/5/2019	12,2500	-1,05%	12,3500	12,3800	12,2500	304.690	3.746.775,00
30/4/2019	12,3800	0,65%	12,5000	12,6500	12,3300	929.959	11.540.736,00
25/4/2019	12,3000	0,41%	12,1800	12,3200	12,0400	456.365	5.569.506,00
24/4/2019	12,2500	0,08%	12,2000	12,3200	12,1300	751.094	9.166.486,00
23/4/2019	12,2400	-0,65%	12,3200	12,4400	12,2100	303.288	3.724.463,00
18/4/2019	12,3200	0,57%	12,2200	12,3400	12,2200	626.466	7.704.472,00
17/4/2019	12,2500	-1,92%	12,4200	12,5300	12,2500	698.776	8.694.763,00
16/4/2019	12,4900	0,73%	12,3400	12,5300	12,3200	259.548	3.228.799,00
15/4/2019	12,4000	-0,16%	12,3100	12,4600	12,3000	463.926	5.756.358,00
12/4/2019	12,4200	-0,88%	12,4400	12,5900	12,3100	386.677	4.808.076,00
11/4/2019	12,5300	1,87%	12,2200	12,6800	12,1600	777.988	9.701.100,00
10/4/2019	12,3000	1,32%	12,1400	12,3000	12,0500	1.105.829	13.466.934,00
09/4/2019	12,1400	-0,41%	12,1600	12,2200	12,0600	632.045	7.659.585,00
08/4/2019	12,1900	0,08%	12,2500	12,2500	12,1100	272.459	3.314.454,00
05/4/2019	12,1800	0,50%	12,0000	12,2600	12,0000	653.008	7.957.319,00
04/4/2019	12,1200	-0,49%	12,1100	12,2200	12,0500	289.663	3.525.002,00
03/4/2019	12,1800	1,50%	12,0000	12,2000	11,9300	470.805	5.674.037,00
02/4/2019	12,0000	0,00%	12,0000	12,0800	11,8800	1.118.290	13.388.122,00
01/4/2019	12,0000	0,50%	11,9200	12,0500	11,9000	889.643	10.653.773,00
29/3/2019	11,9400	0,08%	11,9300	12,0400	11,8500	1.033.615	12.355.329,00
28/3/2019	11,9300	2,32%	11,6600	11,9600	11,6100	829.057	9.790.145,00
27/3/2019	11,6600	0,69%	11,5600	11,7200	11,5400	733.557	8.527.021,00
26/3/2019	11,5800	2,30%	11,3200	11,6900	11,2900	1.511.277	17.444.441,00
22/3/2019	11,3200	0,44%	11,2700	11,3400	11,1200	1.306.958	14.741.697,00
21/3/2019	11,2700	1,35%	11,1100	11,2800	11,0900	1.166.363	13.074.087,00
20/3/2019	11,1200	-0,27%	11,1100	11,1200	10,9900	714.997	7.909.612,00
19/3/2019	11,1500	-0,27%	11,1800	11,2100	11,0700	648.894	7.234.245,00
18/3/2019	11,1800	1,45%	10,9300	11,2000	10,9300	739.908	8.242.973,00
15/3/2019	11,0200	-0,27%	11,0500	11,1000	10,9500	919.777	10.137.198,00
14/3/2019	11,0500	2,70%	10,8000	11,0600	10,7500	718.859	7.838.270,00
13/3/2019	10,7600	0,56%	10,7000	10,7800	10,6500	974.058	10.459.511,00
12/3/2019	10,7000	-0,47%	10,7500	10,8100	10,6600	1.088.890	11.681.063,00
08/3/2019	10,7500	0,75%	10,7000	10,7500	10,5600	475.763	5.050.717,00
07/3/2019	10,6700	0,00%	10,6600	10,8000	10,6000	305.260	3.258.687,00
06/3/2019	10,6700	-0,28%	10,7000	10,7800	10,6500	376.267	4.026.810,00
05/3/2019	10,7000	-0,47%	10,7200	10,8900	10,7000	275.022	2.963.682,00
04/3/2019	10,7500	-1,83%	11,0000	11,0400	10,7100	313.873	3.408.459,00
01/3/2019	10,9500	-1,79%	11,0800	11,1600	10,8900	732.768	8.055.535,00
28/2/2019	11,1500	-0,45%	11,2000	11,2500	11,1400	945.751	10.579.479,00
27/2/2019	11,2000	0,00%	11,2200	11,2200	11,0900	626.652	7.002.367,00
26/2/2019	11,2000	1,36%	11,0100	11,2000	10,9000	865.888	9.614.163,00
25/2/2019	11,0500	2,41%	10,7900	11,0700	10,7900	940.704	10.334.269,00
22/2/2019	10,7900	1,41%	10,6400	10,8100	10,6400	1.039.741	11.177.133,00
21/2/2019	10,6400	-0,56%	10,7000	10,8000	10,5600	779.317	8.315.584,00
20/2/2019	10,7000	0,47%	10,6200	10,7400	10,5500	403.273	4.311.316,00
19/2/2019	10,6500	-0,28%	10,7000	10,7500	10,6400	162.676	1.740.051,00
18/2/2019	10,6800	1,23%	10,5500	10,6800	10,5000	214.255	2.272.657,00
15/2/2019	10,5500	0,96%	10,4500	10,5900	10,4500	197.280	2.082.154,39
14/2/2019	10,4500	0,10%	10,4400	10,6400	10,4400	693.728	7.323.226,89
13/2/2019	10,4400	-0,10%	10,5000	10,5500	10,4000	254.930	2.670.414,00
12/2/2019	10,4500	-1,42%	10,5500	10,6100	10,3800	390.620	4.089.133,13
11/2/2019	10,6000	0,28%	10,5400	10,6500	10,5100	84.946	900.243,91
08/2/2019	10,5700	0,38%	10,5500	10,6400	10,5000	101.093	1.068.015,50
07/2/2019	10,5300	-1,22%	10,6900	10,7200	10,5200	276.803	2.944.254,09
06/2/2019	10,6600	-0,37%	10,7000	10,7800	10,6400	265.555	2.845.113,08
05/2/2019	10,7000	-0,37%	10,7200	10,8600	10,6300	211.403	2.261.137,43
04/2/2019	10,7400	-2,27%	10,8800	10,9500	10,7000	278.034	2.998.293,55
01/2/2019	10,9900	0,37%	10,9500	10,9900	10,8900	422.791	4.630.359,91
31/1/2019	10,9500	-0,36%	11,0400	11,0400	10,8500	1.086.148	11.876.777,31
30/1/2019	10,9900	-1,52%	11,1100	11,1200	10,9400	359.349	3.958.323,94
29/1/2019	11,1600	2,29%	10,8000	11,1600	10,8000	345.441	3.799.903,90
28/1/2019	10,9100	-1,18%	11,0200	11,0200	10,8700	372.262	4.063.049,76
25/1/2019	11,0400	-0,54%	11,1000	11,1200	10,9500	220.920	2.435.049,10
24/1/2019	11,1000	0,09%	11,0500	11,1000	10,9300	549.332	6.034.314,92
23/1/2019	11,0900	0,73%	10,9300	11,0900	10,8800	222.040	2.434.589,43
22/1/2019	11,0100	2,90%	10,6400	11,0100	10,6400	584.065	6.360.499,03
21/1/2019	10,7000	0,00%	10,6400	10,7300	10,5600	206.878	2.207.103,03
18/1/2019	10,7000	-0,83%	10,7300	10,7800	10,5000	637.733	6.796.863,21
17/1/2019	10,7900	-0,09%	10,8000	10,8400	10,6900	226.890	2.442.893,68
16/1/2019	10,8000	0,28%	10,7200	10,8200	10,7000	638.456	6.865.530,73
15/1/2019	10,7700	-1,19%	10,9000	10,9000	10,6900	296.151	3.185.543,74
14/1/2019	10,9000	0,93%	10,7100	10,9000	10,6200	293.093	3.163.394,68
11/1/2019	10,8000	0,65%	10,6500	10,8000	10,5700	295.903	3.178.057,27
10/1/2019	10,7300	-0,65%	10,7100	10,7700	10,6400	615.139	6.602.196,07
09/1/2019	10,8000	2,37%	10,5500	10,8000	10,4800	486.887	5.181.982,06
08/1/2019	10,5500	0,00%	10,5500	10,5500	10,4300	437.612	4.606.559,12
07/1/2019	10,5500	-0,38%	10,5900	10,5900	10,3700	234.751	2.469.562,40
04/1/2019	10,5900	5,37%	9,9100	10,5900	9,9100	458.920	4.727.160,16
03/1/2019	10,0500	4,47%	9,5500	10,0500	9,5500	574.547	5.654.534,56
02/1/2019	9,6200	1,05%	9,5700	9,7700	9,5000	187.971	1.806.463,88
31/12/2018	9,5200	-0,94%	9,6100	9,6950	9,5200	298.254	2.853.689,00
28/12/2018	9,6100	-1,44%	9,7500	9,7850	9,5800	549.717	5.309.190,00
27/12/2018	9,7500	-1,02%	9,8500	9,8800	9,7100	480.185	4.691.175,00
21/12/2018	9,8500	-1,50%	10,0000	10,0000	9,8300	911.086	8.976.560,00
20/12/2018	10,0000	-1,57%	10,0000	10,1100	9,8000	544.966	5.408.682,00
19/12/2018	10,1600	-2,12%	10,4100	10,4700	10,0300	473.418	4.834.503,00
18/12/2018	10,3800	-3,35%	10,6000	10,7000	10,3800	329.126	3.445.968,00
17/12/2018	10,7400	-1,83%	10,9400	10,9400	10,7000	443.659	4.789.365,00
14/12/2018	10,9400	0,64%	10,8500	10,9400	10,7400	281.759	3.066.657,00
13/12/2018	10,8700	0,56%	10,9300	10,9500	10,8100	444.425	4.836.930,00
12/12/2018	10,8100	1,22%	10,6800	10,8900	10,6300	379.499	4.085.666,00
11/12/2018	10,6800	-0,09%	10,7000	10,8400	10,6500	316.449	3.393.321,00
10/12/2018	10,6900	-2,20%	10,8500	10,9200	10,6500	103.215	1.110.291,00
07/12/2018	10,9300	-0,27%	10,9600	11,0400	10,8200	546.385	5.966.453,00
06/12/2018	10,9600	0,64%	10,7600	10,9600	10,6800	621.292	6.718.759,00
05/12/2018	10,8900	0,09%	10,7400	10,8900	10,7100	228.219	2.466.484,00
04/12/2018	10,8800	-0,27%	10,8100	10,8900	10,6400	482.787	5.213.344,00
03/12/2018	10,9100	4,50%	10,4400	10,9600	10,4400	1.221.892	13.234.831,00
30/11/2018	10,4400	3,16%	10,2500	10,4400	10,0600	1.263.997	13.017.178,00
29/11/2018	10,1200	0,20%	10,1500	10,2200	10,0300	354.726	3.602.605,00
28/11/2018	10,1000	0,00%	10,0000	10,2300	10,0000	357.262	3.620.814,00
27/11/2018	10,1000	2,02%	9,8300	10,1000	9,8050	851.668	8.496.330,00
26/11/2018	9,9000	-0,10%	10,0000	10,1000	9,7700	341.863	3.390.527,00
23/11/2018	9,9100	-1,49%	10,0100	10,1800	9,9100	230.238	2.305.030,00
22/11/2018	10,0600	-0,40%	10,1000	10,1300	9,9450	98.586	991.290,00
21/11/2018	10,1000	2,96%	9,8500	10,1400	9,8400	329.928	3.306.272,00
20/11/2018	9,8100	-3,82%	10,0600	10,1900	9,7050	638.902	6.277.142,00
19/11/2018	10,2000	-1,54%	10,2900	10,3700	10,1000	176.130	1.795.967,00
16/11/2018	10,3600	-0,38%	10,2400	10,4500	10,2400	317.311	3.289.689,00
15/11/2018	10,4000	1,96%	10,1200	10,4000	10,1200	323.370	3.341.163,00
14/11/2018	10,2000	0,10%	10,1900	10,2200	10,0400	368.480	3.736.039,00
13/11/2018	10,1900	0,10%	10,1800	10,2700	10,1300	232.088	2.368.340,00
12/11/2018	10,1800	-2,40%	10,4300	10,4300	10,0100	313.835	3.193.310,00
09/11/2018	10,4300	2,25%	10,0600	10,4300	10,0600	307.824	3.165.905,00
08/11/2018	10,2000	0,29%	10,1800	10,3200	10,0500	293.272	2.996.219,00
07/11/2018	10,1700	2,21%	9,8800	10,1700	9,8800	363.897	3.669.182,00
06/11/2018	9,9500	1,22%	9,8300	9,9800	9,8000	404.538	4.015.880,00
05/11/2018	9,8300	0,82%	9,7500	9,8800	9,5150	473.521	4.639.155,00
02/11/2018	9,7500	1,46%	9,7300	9,7850	9,6150	618.874	6.015.702,00
01/11/2018	9,6100	-2,44%	9,9300	9,9300	9,6000	608.310	5.912.243,00
31/10/2018	9,8500	0,51%	9,7550	9,8800	9,7550	759.929	7.465.087,00
30/10/2018	9,8000	0,41%	9,8600	9,9050	9,7450	347.919	3.416.268,00
29/10/2018	9,7600	-1,01%	9,7800	9,9600	9,7600	361.541	3.579.010,00
26/10/2018	9,8600	0,92%	9,7700	9,9000	9,7000	548.700	5.384.476,00
25/10/2018	9,7700	0,41%	9,7700	9,9500	9,6700	332.092	3.267.293,00
24/10/2018	9,7300	1,67%	9,6800	9,7850	9,5700	516.986	5.013.383,00
23/10/2018	9,5700	-0,83%	9,6500	9,7300	9,5600	305.248	2.940.258,00
22/10/2018	9,6500	0,52%	9,6000	9,8200	9,6000	889.688	8.610.628,00
19/10/2018	9,6000	-0,21%	9,6300	9,6900	9,5400	473.780	4.553.371,00
18/10/2018	9,6200	-2,34%	9,8150	9,9400	9,6200	366.581	3.569.394,00
17/10/2018	9,8500	-2,86%	10,1900	10,1900	9,7800	391.831	3.893.717,00
16/10/2018	10,1400	2,42%	9,9000	10,1800	9,9000	533.049	5.366.707,00
15/10/2018	9,9000	2,43%	9,5550	10,0100	9,5550	431.683	4.262.243,00
12/10/2018	9,6650	1,52%	9,5200	9,7850	9,5200	366.470	3.564.619,00
11/10/2018	9,5200	-2,31%	9,7000	9,7350	9,3900	546.947	5.230.210,00
10/10/2018	9,7450	0,57%	9,6900	9,9750	9,6500	777.885	7.625.661,00
09/10/2018	9,6900	-1,82%	9,9100	10,0400	9,5750	956.571	9.289.509,00
08/10/2018	9,8700	-1,60%	10,0300	10,1900	9,8700	599.922	5.987.506,00
05/10/2018	10,0300	-3,65%	10,3500	10,5000	10,0300	525.108	5.356.965,00
04/10/2018	10,4100	0,58%	10,4300	10,5200	10,3500	348.508	3.627.465,00
03/10/2018	10,3500	0,00%	10,5800	10,6100	10,2500	527.934	5.483.962,00

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.%