Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,4000 €

0,1100 (0,68%)

Άνοιγμα 16,3900
Υψηλό 16,5800
Χαμηλό 16,2700

Όγκος 453.296
Τζίρος 7.461.829 €
Πράξεις 2.343

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/8/2018	11,1400	1,27%	11,0200	11,1400	10,8900	176.708	1.955.097,00
03/8/2018	11,0000	0,09%	10,9100	11,0600	10,9100	312.378	3.443.545,00
02/8/2018	10,9900	-1,35%	11,0800	11,0800	10,9300	187.165	2.060.088,00
01/8/2018	11,1400	0,36%	11,0400	11,1700	11,0000	234.615	2.599.512,00
31/7/2018	11,1000	0,91%	11,0000	11,1300	10,8500	385.724	4.257.448,00
30/7/2018	11,0000	1,38%	10,7500	11,0000	10,7500	193.138	2.101.107,00
27/7/2018	10,8500	-0,64%	10,8400	10,9400	10,8300	118.507	1.290.067,00
26/7/2018	10,9200	1,58%	10,7500	10,9200	10,7100	245.072	2.662.232,00
25/7/2018	10,7500	-0,65%	10,8600	10,9400	10,7500	249.994	2.716.564,00
24/7/2018	10,8200	0,84%	10,5900	10,8400	10,5900	195.856	2.115.574,00
23/7/2018	10,7300	1,80%	10,6800	10,7900	10,5800	188.296	2.018.403,00
20/7/2018	10,5400	-3,21%	10,9600	10,9600	10,5400	365.135	3.877.882,00
19/7/2018	10,8900	-0,64%	10,8700	11,0000	10,8100	233.819	2.549.225,00
18/7/2018	10,9600	1,01%	10,8100	11,0100	10,8100	221.069	2.414.673,00
17/7/2018	10,8500	-0,37%	10,8900	10,9400	10,7000	235.987	2.555.699,00
16/7/2018	10,8900	0,93%	10,7400	10,9500	10,7400	135.936	1.477.972,00
13/7/2018	10,7900	4,05%	10,3900	10,7900	10,3900	204.302	2.176.223,00
12/7/2018	10,3700	-1,05%	10,4800	10,6200	10,3500	222.672	2.325.951,00
11/7/2018	10,4800	-1,69%	10,5600	10,6500	10,4500	298.845	3.152.110,00
10/7/2018	10,6600	1,33%	10,6000	10,6800	10,4600	158.112	1.681.988,00
09/7/2018	10,5200	1,45%	10,4000	10,5900	10,4000	114.872	1.210.532,00
06/7/2018	10,3700	-1,24%	10,4000	10,5900	10,3700	212.098	2.220.140,00
05/7/2018	10,5000	2,94%	10,3000	10,5000	10,1600	316.075	3.272.446,00
04/7/2018	10,2000	-1,26%	10,2600	10,4700	10,1400	320.886	3.281.375,00
03/7/2018	10,3300	-0,29%	10,3600	10,4500	10,2000	200.826	2.073.649,00
02/7/2018	10,3600	-2,26%	10,6000	10,6300	10,3600	375.502	3.947.088,00
29/6/2018	10,6000	1,05%	10,4900	10,6000	10,3300	730.090	7.671.966,00
28/6/2018	10,4900	-4,03%	10,6100	10,6900	10,3800	632.856	6.642.313,00
27/6/2018	10,9300	1,20%	10,8000	11,0100	10,6800	1.201.246	13.088.691,00
26/6/2018	10,8000	0,28%	10,7500	10,9000	10,7500	742.094	8.036.669,00
25/6/2018	10,7700	2,18%	10,4000	10,8600	10,4000	464.113	4.992.246,00
22/6/2018	10,5400	2,83%	10,5400	10,6600	10,4200	866.420	9.146.144,00
21/6/2018	10,2500	0,49%	10,2000	10,5300	10,1200	494.093	5.078.487,00
20/6/2018	10,2000	-0,58%	10,3200	10,4100	10,1600	434.326	4.468.776,00
19/6/2018	10,2600	-0,97%	10,2500	10,4000	10,2100	415.564	4.294.886,00
18/6/2018	10,3600	2,57%	10,2300	10,4600	10,1500	404.172	4.163.271,00
15/6/2018	10,1000	-2,98%	10,4100	10,5000	10,1000	1.287.192	13.131.116,00
14/6/2018	10,4100	-0,57%	10,3800	10,5000	10,3600	247.708	2.585.926,00
13/6/2018	10,4700	1,16%	10,3900	10,5000	10,3300	427.743	4.464.899,00
12/6/2018	10,3500	0,49%	10,2600	10,3800	10,2500	726.310	7.496.737,00
11/6/2018	10,3000	0,19%	10,2300	10,4300	10,2300	508.038	5.253.251,00
08/6/2018	10,2800	1,38%	10,1400	10,3900	9,9700	634.329	6.450.464,00
07/6/2018	10,1400	-2,22%	10,4000	10,4800	10,1000	697.489	7.178.782,00
06/6/2018	10,3700	-2,63%	10,5700	10,5900	10,3700	581.902	6.080.961,00
05/6/2018	10,6500	2,21%	10,4000	10,7000	10,4000	293.743	3.118.692,00
04/6/2018	10,4200	-1,70%	10,6000	10,6000	10,4200	321.178	3.372.057,00
01/6/2018	10,6000	3,41%	10,3000	10,6900	10,2600	585.902	6.179.109,00
31/5/2018	10,2500	1,49%	10,1000	10,4000	10,1000	1.831.082	18.768.347,00
30/5/2018	10,1000	0,00%	10,2100	10,4900	10,1000	26.240.532	301.925.635,00
29/5/2018	10,1000	-5,52%	10,6900	10,7000	10,1000	1.449.872	14.899.490,00
25/5/2018	10,6900	-1,11%	10,8600	10,9000	10,6600	459.377	4.949.549,00
24/5/2018	10,8100	0,28%	10,7800	10,9800	10,7300	696.949	7.582.516,00
23/5/2018	10,7800	-1,10%	10,7900	10,9200	10,7300	471.668	5.104.594,00
22/5/2018	10,9000	2,83%	10,5800	10,9700	10,5800	554.836	5.991.930,00
21/5/2018	10,6000	0,00%	10,7000	10,7000	10,5300	527.983	5.589.786,00
18/5/2018	10,6000	-1,85%	10,7700	10,9100	10,5800	1.557.726	16.659.211,00
17/5/2018	10,8000	0,00%	10,7300	10,9300	10,7000	665.833	7.193.740,00
16/5/2018	10,8000	-1,82%	10,9000	11,0200	10,7300	603.712	6.556.875,00
15/5/2018	11,0000	0,00%	11,0000	11,0900	10,9200	332.007	3.652.760,00
14/5/2018	11,0000	-2,22%	11,2200	11,2500	11,0000	396.690	4.402.306,00
11/5/2018	11,2500	-0,88%	11,3300	11,4000	11,2200	558.039	6.300.301,00
10/5/2018	11,3500	-1,30%	11,5000	11,5300	11,3500	409.068	4.676.248,00
09/5/2018	11,5000	1,41%	11,3400	11,6600	11,3400	547.511	6.308.096,00
08/5/2018	11,3400	-2,66%	11,5900	11,7300	11,3400	483.985	5.571.189,00
07/5/2018	11,6500	1,57%	11,5000	11,7400	11,4500	251.251	2.917.160,00
04/5/2018	11,4700	-0,43%	11,5300	11,6900	11,4700	489.919	5.643.488,00
03/5/2018	11,5200	-3,92%	11,8600	11,9700	11,5200	349.875	4.087.462,00
02/5/2018	11,9900	-0,50%	11,9500	12,0300	11,9100	319.529	3.829.509,00
30/4/2018	12,0500	0,92%	11,9100	12,0500	11,8600	547.342	6.556.902,00
27/4/2018	11,9400	1,19%	11,7700	11,9700	11,7100	828.873	9.895.461,00
26/4/2018	11,8000	1,81%	11,5100	11,8200	11,5100	311.075	3.654.993,00
25/4/2018	11,5900	-0,09%	11,5200	11,6600	11,4600	502.886	5.831.542,00
24/4/2018	11,6000	-0,34%	11,6400	11,7700	11,6000	869.523	10.149.117,00
23/4/2018	11,6400	-0,34%	11,6800	11,7800	11,6000	630.349	7.356.676,00
20/4/2018	11,6800	-1,02%	11,7000	11,7000	11,4400	1.029.332	11.906.269,00
19/4/2018	11,8000	2,61%	11,4200	11,8400	11,4000	620.165	7.263.015,00
18/4/2018	11,5000	0,88%	11,4500	11,5000	11,3000	439.709	5.019.699,00
17/4/2018	11,4000	1,15%	11,2800	11,4300	11,2300	1.103.893	12.539.607,00
16/4/2018	11,2700	0,00%	11,1900	11,3200	11,1700	312.920	3.518.680,00
13/4/2018	11,2700	0,00%	11,2700	11,3000	11,2000	672.322	7.564.285,00
12/4/2018	11,2700	0,27%	11,1200	11,3300	11,1200	931.744	10.512.589,00
11/4/2018	11,2400	-0,35%	11,3400	11,3400	11,2000	537.508	6.054.100,00
10/4/2018	11,2800	2,27%	11,3700	11,3700	11,2400	748.037	8.448.147,00
05/4/2018	11,0300	2,13%	10,8700	11,1700	10,8700	550.373	6.061.223,00
04/4/2018	10,8000	0,47%	10,7000	10,9000	10,7000	350.247	3.787.518,00
03/4/2018	10,7500	-2,09%	10,9400	10,9400	10,6100	369.290	3.961.318,00
29/3/2018	10,9800	-1,26%	11,1200	11,1900	10,9800	470.122	5.189.357,00
28/3/2018	11,1200	-1,42%	11,1600	11,2400	11,0400	297.269	3.307.243,00
27/3/2018	11,2800	-1,05%	11,5100	11,5800	11,1900	426.554	4.859.136,00
26/3/2018	11,4000	3,64%	11,0000	11,4000	10,9600	345.537	3.871.261,00
23/3/2018	11,0000	-0,81%	10,9700	11,1400	10,9100	501.968	5.539.579,00
22/3/2018	11,0900	-3,06%	11,3100	11,4200	11,0700	379.964	4.252.763,00
21/3/2018	11,4400	1,78%	11,2400	11,6000	11,2400	430.475	4.930.609,00
20/3/2018	11,2400	0,36%	11,1900	11,3800	11,1200	644.841	7.248.702,00
19/3/2018	11,2000	-0,18%	11,2000	11,2600	11,0400	179.632	2.002.468,00
16/3/2018	11,2200	-0,36%	11,2600	11,2600	10,9700	1.149.116	12.797.730,00
15/3/2018	11,2600	-1,66%	11,4500	11,4500	11,2500	491.086	5.558.678,00
14/3/2018	11,4500	-0,52%	11,4500	11,5300	11,4000	190.093	2.179.839,00
13/3/2018	11,5100	0,17%	11,4500	11,6400	11,4000	668.488	7.738.589,00
12/3/2018	11,4900	0,26%	11,4600	11,5400	11,3500	436.254	5.000.761,00
09/3/2018	11,4600	2,32%	11,1600	11,4600	11,1600	652.435	7.346.995,00
08/3/2018	11,2000	0,36%	11,1300	11,3900	11,1300	511.155	5.758.005,00
07/3/2018	11,1600	0,81%	11,0100	11,2800	11,0000	438.155	4.882.687,00
06/3/2018	11,0700	1,56%	11,1000	11,2200	11,0100	1.356.060	15.046.431,00
05/3/2018	10,9000	-3,54%	11,2400	11,3800	10,9000	620.047	6.887.974,00
02/3/2018	11,3000	-2,25%	11,5300	11,6400	11,3000	538.200	6.139.433,00
01/3/2018	11,5600	-1,11%	11,6900	11,8100	11,5600	246.240	2.871.323,00
28/2/2018	11,6900	-2,42%	11,9400	11,9400	11,6900	680.866	8.017.656,00
27/2/2018	11,9800	1,53%	11,7500	12,0000	11,6900	518.225	6.121.098,00
26/2/2018	11,8000	-1,01%	11,9200	12,0000	11,6400	292.522	3.452.109,00
23/2/2018	11,9200	-1,08%	12,0000	12,0800	11,7600	497.183	5.933.339,00
22/2/2018	12,0500	-0,41%	12,1000	12,2200	11,9500	660.656	7.988.432,00
21/2/2018	12,1000	-0,90%	12,0400	12,1200	12,0000	631.745	7.641.083,00
20/2/2018	12,2100	0,58%	12,1500	12,2800	12,0200	584.582	7.100.280,00
16/2/2018	12,1400	-0,49%	12,2000	12,2400	12,0600	791.681	9.637.740,00
15/2/2018	12,2000	4,54%	11,6700	12,2600	11,6700	597.156	7.195.450,00
14/2/2018	11,6700	-0,26%	11,7700	11,7700	11,6000	339.048	3.959.878,00
13/2/2018	11,7000	0,00%	11,6100	11,9500	11,6000	613.625	7.179.084,00
12/2/2018	11,7000	0,43%	11,8400	11,9700	11,6700	371.041	4.356.934,00
09/2/2018	11,6500	-1,77%	11,6500	11,8900	11,6100	990.471	11.608.382,00
08/2/2018	11,8600	-1,17%	11,8500	12,1300	11,8400	930.531	11.142.217,00
07/2/2018	12,0000	1,87%	11,7800	12,0000	11,7800	467.368	5.562.752,00
06/2/2018	11,7800	-1,83%	11,7000	11,9000	11,5200	1.477.819	17.233.631,00
05/2/2018	12,0000	-2,20%	12,1200	12,3000	11,9700	646.535	7.806.812,00
02/2/2018	12,2700	-1,84%	12,4600	12,4600	12,1000	702.772	8.606.267,00
01/2/2018	12,5000	-1,19%	12,5900	12,7000	12,4400	1.049.127	13.234.811,00
31/1/2018	12,6500	0,08%	12,5000	12,7000	12,5000	957.053	12.089.887,00
30/1/2018	12,6400	0,00%	12,6600	12,6800	12,4200	493.643	6.217.490,00
29/1/2018	12,6400	-0,63%	12,7500	12,7700	12,5700	751.664	9.523.420,00
26/1/2018	12,7200	0,95%	12,6000	12,8100	12,5300	341.514	4.327.488,00
25/1/2018	12,6000	-0,79%	12,5600	12,8000	12,4100	511.621	6.472.439,00
24/1/2018	12,7000	0,08%	12,6900	12,7000	12,5400	609.046	7.682.242,00
23/1/2018	12,6900	3,59%	12,3500	12,7000	12,3300	1.019.918	12.735.547,00
22/1/2018	12,2500	-0,49%	12,3100	12,4300	12,2300	738.905	9.115.873,00
19/1/2018	12,3100	4,77%	12,1000	12,3400	12,1000	2.059.199	25.076.035,00
18/1/2018	11,7500	0,77%	11,6500	11,7600	11,5600	467.518	5.456.041,00
17/1/2018	11,6600	-0,17%	11,6800	11,7000	11,5200	451.752	5.253.522,00
16/1/2018	11,6800	2,01%	11,4000	11,7200	11,4000	582.453	6.781.584,00
15/1/2018	11,4500	0,00%	11,4500	11,4800	11,3600	201.270	2.298.053,00
12/1/2018	11,4500	0,00%	11,5000	11,5200	11,3500	385.549	4.403.279,00
11/1/2018	11,4500	-0,26%	11,4000	11,4700	11,3400	362.805	4.141.349,00
10/1/2018	11,4800	-1,03%	11,5400	11,6500	11,4400	473.042	5.460.148,00
09/1/2018	11,6000	0,17%	11,5300	11,6200	11,5200	282.095	3.263.225,00
08/1/2018	11,5800	1,22%	11,3800	11,6300	11,2700	326.267	3.761.766,00
05/1/2018	11,4400	-1,80%	11,6500	11,6500	11,4400	697.582	8.030.235,00
04/1/2018	11,6500	0,00%	11,6100	11,6500	11,2500	598.033	6.900.221,00
03/1/2018	11,6500	-0,34%	11,5300	11,6800	11,4800	200.735	2.330.124,00
02/1/2018	11,6900	1,65%	11,5000	11,6900	11,4100	257.307	2.979.462,00
29/12/2017	11,5000	0,00%	11,5000	11,6400	11,5000	382.171	4.412.610,00
28/12/2017	11,5000	-0,86%	11,4300	11,6000	11,4200	242.865	2.788.060,00
27/12/2017	11,6000	0,17%	11,4100	11,6100	11,4000	350.457	4.040.488,00
22/12/2017	11,5800	1,14%	11,3900	11,5800	11,3000	966.398	11.154.993,00
21/12/2017	11,4500	-0,26%	11,4800	11,5500	11,3700	530.684	6.082.700,00
20/12/2017	11,4800	1,23%	11,3000	11,5600	11,3000	1.732.568	19.851.777,00
19/12/2017	11,3400	-0,53%	11,2800	11,3700	11,1300	693.382	7.831.548,00
18/12/2017	11,4000	2,80%	11,0000	11,5800	10,9000	866.844	9.782.542,00
15/12/2017	11,0900	0,18%	11,0100	11,1200	10,9200	878.937	9.714.645,00
14/12/2017	11,0700	0,54%	10,9100	11,1100	10,9100	1.454.764	16.046.692,00
13/12/2017	11,0100	2,99%	10,7100	11,0400	10,6500	808.597	8.800.507,00
12/12/2017	10,6900	1,33%	10,5200	10,7200	10,5200	468.076	4.982.988,00
11/12/2017	10,5500	0,48%	10,5000	10,5600	10,4300	166.997	1.754.505,00
08/12/2017	10,5000	0,67%	10,4300	10,5000	10,4000	710.779	7.421.602,00
07/12/2017	10,4300	0,00%	10,4200	10,5100	10,3800	473.461	4.939.494,00
06/12/2017	10,4300	0,97%	10,3300	10,5000	10,2700	423.724	4.415.202,00
05/12/2017	10,3300	0,29%	10,2700	10,4100	10,2500	325.595	3.362.919,00
04/12/2017	10,3000	-0,48%	10,3500	10,4200	10,2600	286.006	2.953.201,00
01/12/2017	10,3500	1,97%	10,1500	10,4200	10,1500	589.294	6.085.467,00
30/11/2017	10,1500	-0,78%	10,2500	10,3300	10,0300	933.791	9.497.844,00
29/11/2017	10,2300	-1,25%	10,3200	10,4000	10,2300	391.294	4.032.243,00
28/11/2017	10,3600	0,29%	10,3300	10,4100	10,2600	677.241	6.990.779,00
27/11/2017	10,3300	-0,67%	10,4000	10,5100	10,3300	405.808	4.221.151,00
24/11/2017	10,4000	-0,95%	10,4400	10,5500	10,4000	150.650	1.573.186,00
23/11/2017	10,5000	0,57%	10,4200	10,5000	10,4100	157.265	1.649.305,00
22/11/2017	10,4400	0,38%	10,3700	10,4600	10,3700	309.981	3.229.030,00
21/11/2017	10,4000	-0,95%	10,4200	10,5800	10,3700	412.562	4.306.845,00
20/11/2017	10,5000	3,45%	10,1500	10,5000	10,1500	387.208	4.029.212,00
17/11/2017	10,1500	1,50%	10,0000	10,2300	10,0000	945.499	9.579.223,00
16/11/2017	10,0000	0,10%	10,0000	10,2500	9,9500	612.607	6.182.401,00
15/11/2017	9,9900	-1,58%	10,1300	10,1700	9,9800	571.478	5.743.750,00
14/11/2017	10,1500	0,50%	10,1700	10,2600	9,9600	681.408	6.895.403,00
13/11/2017	10,1000	-3,35%	10,4400	10,4400	10,1000	563.942	5.789.038,00
10/11/2017	10,4500	-0,38%	10,4900	10,6000	10,4500	648.169	6.804.034,00
09/11/2017	10,4900	-2,42%	10,6000	10,7400	10,4900	627.729	6.671.892,00
08/11/2017	10,7500	-0,46%	10,7400	10,8700	10,7100	487.642	5.247.742,00
07/11/2017	10,8000	0,00%	10,8000	10,8600	10,7700	534.632	5.781.807,00
06/11/2017	10,8000	1,89%	10,6300	10,8800	10,5200	483.782	5.200.532,00
03/11/2017	10,6000	0,95%	10,5000	10,7900	10,4800	515.297	5.474.473,00
02/11/2017	10,5000	0,57%	10,4100	10,5300	10,4100	532.584	5.583.739,00
01/11/2017	10,4400	2,35%	10,2000	10,5100	10,2000	466.032	4.865.559,00
31/10/2017	10,2000	-1,26%	10,3300	10,3500	10,2000	584.264	5.986.847,71
30/10/2017	10,3300	-0,67%	10,3700	10,4400	10,3100	233.890	2.422.509,00
27/10/2017	10,4000	-0,38%	10,4100	10,5700	10,3900	405.839	4.245.796,00
26/10/2017	10,4400	-0,57%	10,4600	10,5000	10,4100	139.330	1.458.455,00
25/10/2017	10,5000	0,96%	10,4000	10,5000	10,4000	307.463	3.217.538,00
24/10/2017	10,4000	0,00%	10,4000	10,4500	10,3900	342.330	3.561.475,00
23/10/2017	10,4000	-0,95%	10,5900	10,5900	10,4000	446.378	4.666.644,00
20/10/2017	10,5000	0,48%	10,4700	10,5200	10,4100	398.613	4.181.135,00
19/10/2017	10,4500	0,00%	10,4600	10,4600	10,3900	392.077	4.088.388,00
18/10/2017	10,4500	0,00%	10,3900	10,5000	10,3900	503.251	5.251.569,00
17/10/2017	10,4500	1,46%	10,3000	10,4600	10,3000	504.708	5.266.557,00
16/10/2017	10,3000	1,08%	10,1900	10,3500	10,1900	454.369	4.678.393,00
13/10/2017	10,1900	-0,68%	10,2000	10,2900	10,1500	313.745	3.202.661,00
12/10/2017	10,2600	-0,10%	10,1500	10,2900	10,1500	438.888	4.494.455,00
11/10/2017	10,2700	0,00%	10,2100	10,3500	10,2100	397.224	4.084.760,00
10/10/2017	10,2700	-0,10%	10,2100	10,3100	10,1600	592.601	6.080.548,00
09/10/2017	10,2800	0,78%	10,2300	10,3000	10,2300	648.977	6.671.522,00
06/10/2017	10,2000	1,49%	10,1400	10,2500	10,0700	949.202	9.652.505,00
05/10/2017	10,0500	0,00%	10,0300	10,1200	10,0200	238.433	2.396.779,00
04/10/2017	10,0500	-0,69%	10,1200	10,2300	10,0200	314.602	3.168.049,00
03/10/2017	10,1200	0,60%	10,0100	10,3100	10,0100	299.837	3.055.942,00
02/10/2017	10,0600	-1,66%	10,2300	10,2300	9,9600	487.860	4.904.280,00
29/9/2017	10,2300	-0,68%	10,2800	10,3800	10,2200	459.101	4.719.763,00
28/9/2017	10,3000	0,00%	10,3000	10,3800	10,1000	792.039	8.129.460,00
27/9/2017	10,3000	-0,58%	10,3600	10,4100	10,2600	445.509	4.612.919,00
26/9/2017	10,3600	0,10%	10,2200	10,4900	10,2200	339.253	3.519.557,00
25/9/2017	10,3500	-1,05%	10,3900	10,4200	10,2400	401.023	4.133.190,00
22/9/2017	10,4600	-0,38%	10,4600	10,5400	10,4500	141.967	1.487.724,00
21/9/2017	10,5000	1,35%	10,3000	10,5400	10,3000	432.338	4.533.601,00
20/9/2017	10,3600	1,87%	10,1600	10,3600	9,9200	510.436	5.173.276,00
19/9/2017	10,1700	0,79%	10,1000	10,1900	10,0800	293.922	2.981.377,00
18/9/2017	10,0900	-2,04%	10,3000	10,3800	10,0800	309.004	3.148.029,00
15/9/2017	10,3000	-0,48%	10,3500	10,4600	10,3000	934.743	9.665.660,00
14/9/2017	10,3500	-1,90%	10,5600	10,5700	10,3500	549.300	5.741.806,00
13/9/2017	10,5500	-0,75%	10,6400	10,6500	10,5500	468.657	4.950.776,00
12/9/2017	10,6300	0,76%	10,5500	10,6300	10,5300	566.374	5.979.529,00
11/9/2017	10,5500	-0,75%	10,5900	10,7000	10,5400	340.669	3.606.889,00
08/9/2017	10,6300	0,66%	10,5600	10,6800	10,5600	467.516	4.962.309,00
07/9/2017	10,5600	1,54%	10,4700	10,6500	10,4700	849.455	8.968.280,00
06/9/2017	10,4000	-0,95%	10,5000	10,5100	10,3900	320.251	3.349.099,00
05/9/2017	10,5000	-1,04%	10,6100	10,6700	10,4500	301.975	3.184.542,00
04/9/2017	10,6100	0,57%	10,4700	10,6400	10,3800	390.860	4.113.392,00
01/9/2017	10,5500	-1,40%	10,6100	10,6600	10,5500	290.245	3.068.112,00
31/8/2017	10,7000	0,00%	10,6800	10,7500	10,5500	495.672	5.283.243,00
30/8/2017	10,7000	0,94%	10,6000	10,7500	10,6000	660.993	7.064.437,00
29/8/2017	10,6000	-1,85%	10,7300	10,7900	10,5400	417.643	4.448.836,00
28/8/2017	10,8000	0,47%	10,6700	10,8200	10,6700	106.546	1.146.064,00
25/8/2017	10,7500	0,00%	10,7700	10,7700	10,6600	78.932	847.124,00
24/8/2017	10,7500	0,37%	10,6500	10,7600	10,6300	158.476	1.700.071,00
23/8/2017	10,7100	-0,37%	10,7700	10,7700	10,5800	244.934	2.610.254,00
22/8/2017	10,7500	-0,28%	10,7800	10,8400	10,7200	247.539	2.668.838,00
21/8/2017	10,7800	1,89%	10,7800	10,8300	10,5800	584.899	6.231.523,00
18/8/2017	10,5800	-0,28%	10,5800	10,6100	10,5400	530.694	5.615.296,00
17/8/2017	10,6100	-1,76%	10,8500	10,8500	10,6100	164.284	1.756.432,00
16/8/2017	10,8000	-0,28%	10,8300	10,9300	10,7800	259.020	2.803.940,00
14/8/2017	10,8300	1,21%	10,6500	10,8800	10,6400	679.501	7.262.275,00
11/8/2017	10,7000	-1,29%	10,7700	10,8500	10,5700	389.326	4.172.532,00
10/8/2017	10,8400	-0,18%	10,8700	10,9500	10,7700	222.191	2.411.053,00
09/8/2017	10,8600	-1,09%	10,9100	11,0100	10,8600	633.943	6.907.848,00
08/8/2017	10,9800	0,83%	10,8000	10,9900	10,8000	794.892	8.663.636,00
07/8/2017	10,8900	-0,82%	10,9800	10,9800	10,8200	213.248	2.319.594,00
04/8/2017	10,9800	-0,18%	11,0400	11,0400	10,9700	204.235	2.244.709,00
03/8/2017	11,0000	-0,90%	11,1000	11,1500	11,0000	2.065.288	22.847.597,00
02/8/2017	11,1000	1,46%	11,0100	11,1000	10,9100	1.249.440	13.759.353,00
01/8/2017	10,9400	1,48%	10,8000	10,9500	10,7800	526.526	5.739.614,00
31/7/2017	10,7800	-1,64%	10,9600	10,9600	10,7700	647.325	6.990.679,34
28/7/2017	10,9600	0,09%	10,9500	11,0500	10,9200	424.323	4.663.398,00
27/7/2017	10,9500	-0,45%	11,0000	11,0400	10,9500	448.684	4.929.665,00
26/7/2017	11,0000	0,92%	10,9000	11,0500	10,8800	1.445.840	15.914.285,00
25/7/2017	10,9000	-0,73%	10,9800	10,9800	10,8200	541.621	5.904.170,00
24/7/2017	10,9800	0,92%	10,8500	10,9800	10,8400	443.501	4.853.601,00
21/7/2017	10,8800	-0,09%	10,8700	10,9400	10,8600	529.737	5.777.494,00
20/7/2017	10,8900	-0,73%	10,9700	10,9700	10,8700	588.514	6.433.755,00
19/7/2017	10,9700	0,73%	10,8900	10,9900	10,8500	1.110.795	12.148.453,00
18/7/2017	10,8900	-0,09%	10,9100	10,9700	10,7700	548.144	5.977.159,00
17/7/2017	10,9000	1,11%	10,7800	10,9200	10,7400	499.065	5.421.030,00
14/7/2017	10,7800	1,32%	10,6400	10,7800	10,6400	355.813	3.816.429,00
13/7/2017	10,6400	2,01%	10,4500	10,7000	10,4300	1.401.056	14.787.298,00
12/7/2017	10,4300	-0,10%	10,5000	10,5400	10,3900	1.314.322	13.740.515,00
11/7/2017	10,4400	-0,48%	10,5500	10,5900	10,3700	1.115.552	11.661.691,00
10/7/2017	10,4900	-0,94%	10,5200	10,6200	10,4000	446.278	4.691.794,00
07/7/2017	10,5900	-1,03%	10,7000	10,7000	10,5600	415.965	4.414.511,00
06/7/2017	10,7000	-0,56%	10,7100	10,8300	10,6600	752.600	8.090.943,00
05/7/2017	10,7600	0,65%	10,6500	10,8100	10,6500	706.799	7.606.194,00
04/7/2017	10,6900	-0,74%	10,8000	10,8000	10,6100	404.264	4.315.551,00
03/7/2017	10,7700	2,18%	10,5400	10,7800	10,5400	394.055	4.231.601,00
30/6/2017	10,5400	0,38%	10,5600	10,5800	10,4600	969.126	10.203.609,00
29/6/2017	10,5000	-2,05%	10,6900	10,7900	10,5000	360.246	3.833.584,00
28/6/2017	10,7200	0,66%	10,6400	10,8400	10,6300	468.650	5.039.158,00
27/6/2017	10,6500	-1,02%	10,8000	10,8200	10,6500	284.829	3.053.353,00
26/6/2017	10,7600	-0,37%	10,8000	10,9000	10,7600	508.804	5.510.420,00
23/6/2017	10,8000	1,03%	10,7000	10,8700	10,6300	1.184.716	12.775.324,00
22/6/2017	10,6900	2,79%	10,3100	10,6900	10,3100	992.998	10.532.339,00
21/6/2017	10,4000	-0,48%	10,3700	10,5000	10,2700	583.835	5.978.539,00
20/6/2017	10,4500	1,65%	10,2800	10,5200	10,2800	685.095	7.136.866,00
19/6/2017	10,2800	2,90%	9,9900	10,2900	9,9900	998.187	10.124.181,00
16/6/2017	9,9900	2,46%	9,8500	10,0600	9,8400	1.873.643	18.654.131,00
15/6/2017	9,7500	-1,52%	9,9000	9,9100	9,7500	905.801	8.881.098,00
14/6/2017	9,9000	0,20%	9,9400	9,9700	9,8600	1.478.382	14.657.562,00
13/6/2017	9,8800	1,13%	9,7700	9,9000	9,7500	1.264.716	12.436.914,00
12/6/2017	9,7700	0,21%	9,8000	9,8300	9,7100	463.272	4.532.206,00
09/6/2017	9,7500	-1,22%	9,9200	9,9200	9,7500	705.908	6.916.242,00
08/6/2017	9,8700	0,61%	9,8100	10,0400	9,8100	659.760	6.540.962,00
07/6/2017	9,8100	-0,81%	9,9800	10,0200	9,8100	397.905	3.928.493,00
06/6/2017	9,8900	-1,00%	9,9200	10,0000	9,8500	323.936	3.210.316,00
02/6/2017	9,9900	-0,60%	10,0900	10,0900	9,9200	771.006	7.703.647,00
01/6/2017	10,0500	-0,99%	10,1300	10,1600	9,9900	551.021	5.543.983,00
31/5/2017	10,1500	-0,98%	10,2500	10,2500	9,9800	2.646.607	26.837.397,00
30/5/2017	10,2500	-0,77%	10,2200	10,4400	10,2200	417.320	4.319.471,00
29/5/2017	10,3300	-0,19%	10,2300	10,4900	10,2300	283.401	2.934.257,00
26/5/2017	10,3500	0,00%	10,4100	10,4800	10,3300	490.467	5.095.772,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%