Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.120,82 -0,13 -2,69  Τζίρος: 145,59 εκ€

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
    13/5/2016 9,1700 -0,33% 9,1600 9,2400 9,1300 308.912 2.836.252,62
    12/5/2016 9,2000 5,87% 8,6900 9,3000 8,6300 1.349.595 12.267.728,28
    11/5/2016 8,6900 -0,91% 8,7100 8,7700 8,6300 372.300 3.234.663,40
    10/5/2016 8,7700 0,57% 8,8400 9,0800 8,6700 1.816.509 16.077.511,29
    09/5/2016 8,7200 0,69% 8,6400 8,8400 8,6000 601.173 5.236.067,14
    06/5/2016 8,6600 2,61% 8,3700 8,7100 8,3500 761.785 6.481.973,32
    05/5/2016 8,4400 1,81% 8,3400 8,5200 8,2900 466.558 3.932.647,36
    04/5/2016 8,2900 -2,13% 8,2200 8,5500 8,1800 783.920 6.530.474,74
    28/4/2016 8,4700 1,56% 8,1500 8,4700 8,1500 472.855 3.972.779,46
    27/4/2016 8,3400 -1,07% 8,1600 8,3400 8,0000 776.199 6.355.849,97
    26/4/2016 8,4300 -0,35% 8,4600 8,4700 8,2600 227.317 1.912.175,72
    25/4/2016 8,4600 0,36% 8,3600 8,5400 8,3100 497.002 4.175.858,79
    22/4/2016 8,4300 0,36% 8,3100 8,4500 8,1400 641.186 5.372.179,89
    21/4/2016 8,4000 5,00% 7,9200 8,4600 7,8600 601.347 4.892.719,24
    20/4/2016 8,0000 1,91% 7,9000 8,0000 7,8000 562.326 4.445.363,49
    19/4/2016 7,8500 -1,63% 7,8700 8,0300 7,8500 488.825 3.893.551,07
    18/4/2016 7,9800 1,66% 7,7700 7,9800 7,6700 278.203 2.208.128,42
    15/4/2016 7,8500 3,29% 7,6000 7,9000 7,6000 534.173 4.170.329,49
    14/4/2016 7,6000 1,88% 7,4600 7,6300 7,3100 527.643 3.978.240,29
    13/4/2016 7,4600 1,50% 7,3900 7,4600 7,2500 432.135 3.168.950,54
    12/4/2016 7,3500 -2,65% 7,4000 7,4800 7,3200 618.732 4.564.663,48
    11/4/2016 7,5500 -1,18% 7,5500 7,6700 7,5300 435.700 3.304.336,79
    08/4/2016 7,6400 1,87% 7,5000 7,6900 7,4900 345.726 2.631.124,44
    07/4/2016 7,5000 -0,27% 7,5200 7,5800 7,4800 739.265 5.554.435,22
    06/4/2016 7,5200 -1,44% 7,6300 7,6900 7,4800 529.831 3.996.219,56
    05/4/2016 7,6300 -1,68% 7,6300 7,9300 7,6300 716.884 5.545.403,50
    04/4/2016 7,7600 0,39% 7,5600 7,7900 7,5500 674.924 5.193.423,86
    01/4/2016 7,7300 -2,77% 7,7800 7,8600 7,6500 1.219.004 9.459.579,87
    31/3/2016 7,9500 2,05% 7,9200 7,9700 7,8000 886.674 7.010.704,82
    30/3/2016 7,7900 0,65% 7,8000 7,9200 7,7000 1.861.995 14.558.806,87
    29/3/2016 7,7400 -0,13% 7,7900 7,8000 7,6700 314.877 2.437.534,22
    24/3/2016 7,7500 2,92% 7,5600 7,7500 7,5100 248.526 1.912.321,97
    23/3/2016 7,5300 3,29% 7,2900 7,5700 7,2900 607.889 4.541.884,26
    22/3/2016 7,2900 -2,15% 7,2500 7,3600 7,2400 948.813 6.929.503,07
    21/3/2016 7,4500 0,68% 7,4500 7,5200 7,3500 896.621 6.669.490,60
    18/3/2016 7,4000 -6,92% 8,0000 8,0700 7,4000 5.302.091 40.047.725,13
    17/3/2016 7,9500 0,00% 7,9800 8,0800 7,8000 1.110.891 8.785.154,98
    16/3/2016 7,9500 -1,85% 8,0800 8,0800 7,7300 915.646 7.231.047,85
    15/3/2016 8,1000 0,75% 8,1200 8,1500 7,9600 477.444 3.855.593,76
    11/3/2016 8,0400 0,88% 7,9000 8,0400 7,9000 355.533 2.840.027,72
    10/3/2016 7,9700 0,89% 7,8500 8,0300 7,8500 687.629 5.472.544,92
    09/3/2016 7,9000 -2,71% 8,0100 8,0300 7,8200 974.360 7.728.874,18
    08/3/2016 8,1200 -0,25% 8,2400 8,2800 8,0000 870.380 7.067.987,49
    07/3/2016 8,1400 0,49% 7,9800 8,1400 7,9300 473.456 3.795.066,80
    04/3/2016 8,1000 5,33% 7,6900 8,1800 7,6900 1.263.186 10.023.227,82
    03/3/2016 7,6900 -1,91% 7,7300 7,8400 7,5800 729.034 5.633.511,14
    02/3/2016 7,8400 0,90% 7,8500 7,9800 7,7200 1.071.819 8.395.886,33
    01/3/2016 7,7700 1,83% 7,6000 7,9100 7,5100 708.576 5.470.437,99
    29/2/2016 7,6300 -2,30% 7,8000 8,0000 7,5200 1.372.205 10.673.812,28
    26/2/2016 7,8100 4,27% 7,4900 8,0100 7,4600 1.257.618 9.668.731,87
    25/2/2016 7,4900 8,55% 6,9000 7,4900 6,7500 1.553.350 11.047.122,37
    24/2/2016 6,9000 -3,36% 7,0200 7,0200 6,7500 564.471 3.874.985,27
    23/2/2016 7,1400 2,29% 6,9400 7,2200 6,8800 458.869 3.231.917,59
    22/2/2016 6,9800 1,90% 6,9700 7,1800 6,9000 634.863 4.468.771,05
    19/2/2016 6,8500 -2,84% 7,0500 7,0500 6,8000 482.969 3.341.059,31
    18/2/2016 7,0500 0,00% 7,0500 7,1000 6,8300 678.621 4.738.666,32
    17/2/2016 7,0500 0,71% 7,0000 7,1900 6,9600 894.773 6.306.675,75
    16/2/2016 7,0000 -2,23% 7,1100 7,1900 6,9400 435.987 3.058.387,41
    15/2/2016 7,1600 4,22% 6,9200 7,2900 6,9200 913.461 6.500.848,54
    12/2/2016 6,8700 1,78% 6,9500 6,9700 6,6500 489.188 3.350.659,85
    11/2/2016 6,7500 -2,17% 6,8000 6,8200 6,5500 1.358.111 9.045.847,78
    10/2/2016 6,9000 -2,68% 7,0500 7,1700 6,9000 1.049.661 7.342.726,55
    09/2/2016 7,0900 -6,09% 7,4800 7,7000 6,7600 1.418.744 10.094.008,47
    08/2/2016 7,5500 -3,21% 7,8000 7,9000 7,5000 1.195.326 9.127.499,55
    05/2/2016 7,8000 0,00% 7,8000 7,9300 7,7500 659.540 5.154.204,97
    04/2/2016 7,8000 -1,14% 7,7500 7,9200 7,6800 708.754 5.513.436,46
    03/2/2016 7,8900 -1,38% 7,9000 8,1000 7,8600 253.938 2.018.835,45
    02/2/2016 8,0000 -0,99% 8,0000 8,1200 7,9200 640.127 5.124.411,57
    01/2/2016 8,0800 1,25% 7,9200 8,0900 7,8500 427.715 3.406.480,33
    29/1/2016 7,9800 2,31% 7,7000 7,9800 7,5700 694.746 5.445.790,79
    28/1/2016 7,8000 -0,76% 7,9000 7,9000 7,5200 266.538 2.082.595,55
    27/1/2016 7,8600 1,29% 7,8500 7,9700 7,7300 453.196 3.559.345,25
    26/1/2016 7,7600 0,00% 7,7600 7,8300 7,4200 374.944 2.888.122,92
    25/1/2016 7,7600 2,11% 7,6900 7,8300 7,6100 561.586 4.345.405,39
    22/1/2016 7,6000 7,04% 7,2500 7,6100 7,2500 1.069.288 7.968.244,10
    21/1/2016 7,1000 -1,11% 7,1300 7,6900 7,0300 1.115.587 8.066.489,94
    20/1/2016 7,1800 -8,54% 7,6500 7,6500 7,1800 902.756 6.700.916,00
    19/1/2016 7,8500 1,95% 7,8500 7,9600 7,7400 548.055 4.304.759,21
    18/1/2016 7,7000 -1,91% 7,7600 7,8000 7,6300 825.553 6.351.740,55
    15/1/2016 7,8500 -2,97% 8,0800 8,2200 7,8500 746.440 6.017.313,57
    14/1/2016 8,0900 -3,69% 8,4000 8,4000 7,9600 998.279 8.046.830,98
    13/1/2016 8,4000 -4,11% 8,7600 8,8800 8,4000 778.450 6.637.512,11
    12/1/2016 8,7600 -0,45% 8,9000 8,9400 8,7100 558.804 4.912.328,91
    11/1/2016 8,8000 0,00% 8,8000 8,9200 8,7700 432.769 3.819.053,80
    08/1/2016 8,8000 -1,12% 8,9000 9,0000 8,7500 464.406 4.099.438,25
    07/1/2016 8,9000 -2,84% 8,9900 9,0200 8,7000 647.481 5.723.036,14
    05/1/2016 9,1600 1,22% 9,0500 9,1600 9,0100 478.213 4.344.141,69
    04/1/2016 9,0500 -2,06% 9,1000 9,1900 9,0100 209.783 1.908.863,44
    31/12/2015 9,2400 5,00% 8,7000 9,3700 8,7000 444.820 4.072.097,99
    30/12/2015 8,8000 -0,34% 8,8300 9,0000 8,8000 554.380 4.906.857,60
    29/12/2015 8,8300 -1,78% 9,0700 9,0800 8,7800 158.976 1.413.545,97
    28/12/2015 8,9900 -0,66% 9,0000 9,0500 8,8900 572.838 5.150.962,65
    23/12/2015 9,0500 0,56% 9,0000 9,0900 8,8600 928.304 8.346.935,28
    22/12/2015 9,0000 -0,22% 9,0000 9,1400 8,9900 430.244 3.877.034,02
    21/12/2015 9,0200 -0,66% 9,0000 9,0800 8,9900 745.382 6.721.210,72
    18/12/2015 9,0800 -0,77% 9,0400 9,2800 8,9800 1.000.087 9.063.440,62
    17/12/2015 9,1500 5,66% 8,7900 9,2400 8,7900 1.924.468 17.431.943,39
    16/12/2015 8,6600 3,34% 8,3900 8,8900 8,3700 1.254.456 10.849.697,86
    15/12/2015 8,3800 -4,23% 8,6700 8,7200 8,2300 1.092.235 9.201.297,88
    14/12/2015 8,7500 0,46% 8,7000 8,8600 8,6600 766.809 6.731.381,80
    11/12/2015 8,7100 0,11% 8,6600 8,8700 8,6400 655.693 5.755.941,99
    10/12/2015 8,7000 3,08% 8,4400 8,7700 8,4400 636.792 5.494.965,96
    09/12/2015 8,4400 -1,52% 8,5000 8,5300 8,3400 1.691.248 14.235.475,80
    08/12/2015 8,5700 -2,39% 8,7000 8,8500 8,3800 1.097.065 9.330.091,73
    07/12/2015 8,7800 1,50% 8,6500 8,9100 8,6100 315.961 2.781.976,66
    04/12/2015 8,6500 -2,04% 8,8000 8,8000 8,4400 1.109.172 9.513.933,48
    03/12/2015 8,8300 -1,89% 9,0000 9,0000 8,7800 792.113 6.993.054,20
    02/12/2015 9,0000 -1,75% 9,0600 9,3200 8,8000 613.211 5.541.586,93
    01/12/2015 9,1600 0,00% 9,2000 9,2400 9,0200 615.171 5.638.582,02
    30/11/2015 9,1600 -2,35% 9,3100 9,3800 9,1600 1.582.327 14.597.377,07
    27/11/2015 9,3800 0,21% 9,2800 9,4600 9,2800 194.395 1.829.819,85
    26/11/2015 9,3600 0,43% 9,3200 9,3700 9,2600 246.055 2.291.191,43
    25/11/2015 9,3200 -1,27% 9,3500 9,4100 9,2600 1.294.275 12.092.259,28
    24/11/2015 9,4400 1,83% 9,1500 9,4400 9,1300 767.507 7.095.755,07
    23/11/2015 9,2700 -1,38% 9,3000 9,3100 9,1900 500.913 4.626.888,91
    20/11/2015 9,4000 -0,74% 9,4000 9,4000 9,1500 580.923 5.397.195,97
    19/11/2015 9,4700 3,84% 9,1500 9,4700 9,0200 614.847 5.655.859,55
    18/11/2015 9,1200 1,90% 8,9200 9,2100 8,9200 720.550 6.570.424,42
    17/11/2015 8,9500 2,87% 8,9500 9,1400 8,8500 787.900 7.092.060,34
    16/11/2015 8,7000 1,75% 8,3100 8,8100 8,3100 630.409 5.432.592,51
    13/11/2015 8,5500 0,59% 8,6400 8,7400 8,3800 514.252 4.407.504,01
    12/11/2015 8,5000 -2,75% 8,6600 8,7800 8,5000 279.130 2.409.210,77
    11/11/2015 8,7400 -2,89% 8,9200 9,0000 8,6300 239.918 2.114.011,95
    10/11/2015 9,0000 1,12% 8,9000 9,1600 8,8300 652.612 5.835.872,71
    09/11/2015 8,9000 0,56% 8,8500 8,9400 8,7900 434.981 3.867.386,25
    06/11/2015 8,8500 -1,34% 8,9700 9,0200 8,8500 369.895 3.309.682,83
    05/11/2015 8,9700 1,36% 8,7700 9,0100 8,7700 1.320.636 11.843.340,63
    04/11/2015 8,8500 0,57% 8,8500 8,8500 8,6200 326.511 2.873.285,36
    03/11/2015 8,8000 -0,23% 8,7700 8,8600 8,5400 475.184 4.127.693,10
    02/11/2015 8,8200 4,13% 8,5500 8,8200 8,3800 371.274 3.201.974,25
    30/10/2015 8,4700 -4,29% 8,8000 8,8900 8,4700 704.746 6.067.465,33
    29/10/2015 8,8500 -2,10% 9,1900 9,1900 8,8000 452.733 4.026.151,69
    27/10/2015 9,0400 -1,53% 9,1000 9,1000 8,9400 465.951 4.202.021,61
    26/10/2015 9,1800 1,55% 9,0900 9,1800 8,9300 412.946 3.742.740,39
    23/10/2015 9,0400 3,55% 8,8000 9,0400 8,6900 695.725 6.191.287,70
    22/10/2015 8,7300 1,99% 8,6000 8,7300 8,5800 433.856 3.757.704,22
    21/10/2015 8,5600 0,12% 8,5100 8,5900 8,3700 599.782 5.116.526,71
    20/10/2015 8,5500 -1,61% 8,7000 8,7000 8,5200 646.685 5.559.985,48
    19/10/2015 8,6900 -0,69% 8,7500 8,7800 8,6100 605.297 5.261.520,81
    16/10/2015 8,7500 -1,13% 8,8600 8,8800 8,6700 836.426 7.306.107,55
    15/10/2015 8,8500 2,31% 8,6000 8,9000 8,5800 1.522.458 13.321.048,38
    14/10/2015 8,6500 -0,57% 8,6500 8,7000 8,5900 709.869 6.133.720,28
    13/10/2015 8,7000 0,00% 8,6200 8,7000 8,5700 1.745.167 15.094.863,27
    12/10/2015 8,7000 0,58% 8,6500 8,7000 8,5200 398.446 3.438.396,93
    09/10/2015 8,6500 0,12% 8,6700 8,6700 8,5200 610.370 5.249.800,47
    08/10/2015 8,6400 0,70% 8,5000 8,6400 8,4600 1.102.469 9.427.705,09
    07/10/2015 8,5800 3,50% 8,2900 8,5800 8,1800 2.928.894 24.927.869,25
    06/10/2015 8,2900 2,73% 8,1000 8,2900 7,9800 420.992 3.441.501,54
    05/10/2015 8,0700 6,61% 7,5500 8,0700 7,5500 946.271 7.352.479,37
    02/10/2015 7,5700 0,93% 7,6000 7,6400 7,4000 538.518 4.064.123,79
    01/10/2015 7,5000 -3,85% 7,8000 7,8600 7,5000 681.963 5.216.151,09
    30/9/2015 7,8000 -1,64% 7,9800 8,0400 7,7600 704.317 5.554.555,13
    29/9/2015 7,9300 1,67% 7,7300 7,9400 7,6100 360.693 2.806.415,26
    28/9/2015 7,8000 -2,26% 8,0000 8,0000 7,8000 240.983 1.892.349,02
    25/9/2015 7,9800 -0,25% 7,9100 8,0200 7,9000 166.551 1.326.247,57
    24/9/2015 8,0000 -1,72% 8,0300 8,1100 7,7700 657.875 5.230.873,81
    23/9/2015 8,1400 -1,33% 8,2500 8,2500 8,0600 593.625 4.844.649,15
    22/9/2015 8,2500 -1,55% 8,4000 8,4800 8,1700 584.785 4.834.908,36
    21/9/2015 8,3800 4,23% 7,9800 8,3800 7,9300 493.423 4.043.906,70
    18/9/2015 8,0400 0,50% 8,0000 8,0400 7,9400 881.102 7.043.878,67
    17/9/2015 8,0000 1,91% 7,9200 8,0500 7,8700 896.125 7.132.039,17
    16/9/2015 7,8500 -2,24% 8,0100 8,1900 7,8500 874.524 7.003.514,35
    15/9/2015 8,0300 1,13% 8,0600 8,0600 7,9000 299.846 2.397.703,47
    14/9/2015 7,9400 0,51% 7,8300 8,0200 7,8100 308.814 2.456.746,93
    11/9/2015 7,9000 -1,13% 7,9100 8,0000 7,8500 619.062 4.909.322,99
    10/9/2015 7,9900 -0,25% 7,9200 8,1800 7,8900 1.019.354 8.224.856,77
    09/9/2015 8,0100 -1,11% 8,0800 8,1500 7,9400 232.034 1.865.855,59
    08/9/2015 8,1000 2,40% 8,0000 8,2600 7,9400 444.130 3.608.345,36
    07/9/2015 7,9100 -1,13% 7,9000 8,1400 7,8500 307.389 2.454.590,96
    04/9/2015 8,0000 0,13% 8,0300 8,0700 7,8000 335.880 2.682.544,62
    03/9/2015 7,9900 1,14% 7,9000 8,1000 7,9000 894.111 7.181.461,92
    02/9/2015 7,9000 -1,25% 7,9500 8,1200 7,7500 369.255 2.937.872,37
    01/9/2015 8,0000 -1,84% 8,1100 8,2000 7,9700 625.023 5.042.986,70
    31/8/2015 8,1500 -2,86% 8,3000 8,3300 8,1300 626.695 5.147.444,89
    28/8/2015 8,3900 -1,29% 8,6400 8,6700 8,3100 758.266 6.395.845,81
    27/8/2015 8,5000 4,55% 8,2000 8,5000 8,1200 547.150 4.526.417,82
    26/8/2015 8,1300 0,37% 7,9000 8,2600 7,8600 662.223 5.357.819,30
    25/8/2015 8,1000 20,90% 7,0000 8,2000 7,0000 738.751 5.668.927,22
    24/8/2015 6,7000 -17,28% 7,7800 7,9700 6,7000 1.231.142 8.999.034,71
    21/8/2015 8,1000 -1,82% 8,0600 8,2000 7,9500 398.182 3.202.688,77
    20/8/2015 8,2500 0,36% 8,1200 8,2700 8,0000 629.324 5.161.236,83
    19/8/2015 8,2200 0,86% 8,1000 8,2900 8,0400 321.930 2.630.145,25
    18/8/2015 8,1500 1,88% 8,0800 8,1700 7,9900 1.357.603 11.015.326,44
    17/8/2015 8,0000 3,90% 7,8400 8,2200 7,7000 1.211.702 9.705.770,67
    14/8/2015 7,7000 1,32% 7,5300 7,7100 7,5000 833.453 6.384.081,98
    13/8/2015 7,6000 0,40% 7,7500 7,7500 7,5500 1.113.245 8.523.750,26
    12/8/2015 7,5700 -2,20% 7,7000 7,8000 7,5100 1.535.155 11.715.922,28
    11/8/2015 7,7400 1,04% 7,9500 7,9900 7,5300 1.182.052 9.257.431,91
    10/8/2015 7,6600 2,82% 7,6500 7,8700 7,6500 767.619 5.980.751,93
    07/8/2015 7,4500 -4,12% 7,6000 7,8200 7,4300 852.019 6.498.181,09
    06/8/2015 7,7700 9,28% 7,2800 7,7700 7,2100 942.271 7.142.557,14
    05/8/2015 7,1100 -1,93% 7,2500 7,3000 6,7600 701.045 4.935.655,96
    04/8/2015 7,2500 0,00% 7,1000 7,4000 6,9600 683.048 4.943.081,23
    03/8/2015 7,2500 -11,59% 5,7500 7,3400 5,7500 3.144.105 21.772.506,83
    26/6/2015 8,2000 -1,68% 8,1500 8,2200 8,0100 856.780 6.966.041,22
    25/6/2015 8,3400 4,25% 8,0000 8,4500 7,7500 991.046 8.092.988,69
    24/6/2015 8,0000 -2,91% 8,1500 8,2000 7,7400 1.013.138 8.097.283,88
    23/6/2015 8,2400 6,32% 7,7600 8,2500 7,4700 1.689.737 13.413.997,22
    22/6/2015 7,7500 3,33% 7,7000 7,9100 7,0300 1.362.934 10.332.617,88
    19/6/2015 7,5000 4,90% 6,9500 7,5300 6,9500 2.874.066 20.603.530,27
    18/6/2015 7,1500 10,00% 6,5000 7,1500 6,3500 1.640.548 11.071.096,38
    17/6/2015 6,5000 0,78% 6,5900 6,6400 6,4000 1.655.328 10.783.436,45
    16/6/2015 6,4500 -9,15% 7,0000 7,0100 6,4100 2.293.497 15.091.724,70
    15/6/2015 7,1000 -5,84% 7,1300 7,2800 7,0100 997.744 7.121.885,75
    12/6/2015 7,5400 -7,48% 7,8500 8,1300 7,5400 998.416 7.807.938,23
    11/6/2015 8,1500 7,95% 7,9500 8,3500 7,9100 796.409 6.531.491,18
    10/6/2015 7,5500 -2,08% 7,6700 7,8100 7,5200 473.968 3.607.118,40
    09/6/2015 7,7100 1,45% 7,6000 7,8700 7,6000 385.343 2.981.359,76
    08/6/2015 7,6000 -2,69% 7,6700 7,9300 7,6000 430.868 3.341.281,52
    05/6/2015 7,8100 -4,64% 8,0000 8,0600 7,8100 711.376 5.618.438,34
    04/6/2015 8,1900 -1,33% 8,0000 8,2000 7,9300 491.973 3.968.360,08
    03/6/2015 8,3000 8,50% 7,9000 8,3000 7,8000 702.806 5.713.369,20
    02/6/2015 7,6500 -5,32% 8,1800 8,2400 7,6500 2.080.264 16.467.553,33
    29/5/2015 8,0800 -4,27% 8,2500 8,4100 8,0800 1.710.779 14.035.243,68
    28/5/2015 8,4400 -0,71% 8,4000 8,5800 8,3100 1.573.524 13.252.749,64
    27/5/2015 8,5000 5,07% 8,1800 8,5700 8,0100 1.684.129 13.893.754,00
    26/5/2015 8,0900 1,13% 7,9500 8,2000 7,9500 650.246 5.266.176,20
    25/5/2015 8,0000 -2,68% 8,1500 8,2200 7,9600 351.571 2.823.773,01
    22/5/2015 8,2200 -3,29% 8,5000 8,6900 8,2200 573.060 4.849.382,14
    21/5/2015 8,5000 0,00% 8,5000 8,6700 8,4400 442.590 ,00
    20/5/2015 8,5000 -1,73% 8,5600 8,8700 8,4300 403.220 ,00
    19/5/2015 8,6500 0,58% 8,6400 8,9500 8,5600 837.979 ,00
    18/5/2015 8,6000 -0,23% 8,5900 8,6000 8,2400 661.191 ,00
    15/5/2015 8,6200 -1,49% 8,7500 8,7900 8,5500 754.350 ,00
    14/5/2015 8,7500 2,94% 8,3900 8,8900 8,3900 941.847 ,00
    13/5/2015 8,5000 3,66% 8,2700 8,5700 8,1700 895.422 ,00
    12/5/2015 8,2000 2,76% 8,0000 8,2800 7,8600 584.349 ,00
    11/5/2015 7,9800 -2,68% 8,0000 8,1400 7,8200 542.395 ,00
    08/5/2015 8,2000 -1,56% 8,4000 8,4800 8,1500 631.578 ,00
    07/5/2015 8,3300 -1,42% 8,6000 8,7000 8,3300 1.259.437 ,00
    06/5/2015 8,4500 3,05% 8,0000 8,4500 8,0000 657.323 ,00
    05/5/2015 8,2000 -0,61% 8,0900 8,2000 7,8700 1.133.861 ,00
    04/5/2015 8,2500 1,85% 8,1800 8,2900 8,0100 1.252.996 ,00
    30/4/2015 8,1000 1,50% 8,0500 8,2500 7,8700 1.467.745 ,00
    29/4/2015 7,9800 -1,85% 8,1400 8,3300 7,9800 772.355 ,00
    28/4/2015 8,1300 2,26% 8,1800 8,2400 8,0400 962.648 ,00
    27/4/2015 7,9500 2,19% 7,6100 8,0800 7,6000 1.249.471 ,00
    24/4/2015 7,7800 2,37% 7,6000 7,9500 7,5200 1.515.445 ,00
    23/4/2015 7,6000 4,40% 7,4000 7,6700 7,3900 1.355.550 ,00
    22/4/2015 7,2800 3,26% 7,0100 7,2800 6,8600 1.902.940 ,00
    21/4/2015 7,0500 -4,73% 7,3700 7,3900 7,0000 1.858.756 ,00
    20/4/2015 7,4000 -1,33% 7,6900 7,7400 7,3800 1.233.271 ,00
    17/4/2015 7,5000 -1,32% 7,6000 7,8100 7,4300 2.844.354 ,00
    16/4/2015 7,6000 0,53% 7,5600 7,7600 7,5400 2.066.131 ,00
    15/4/2015 7,5600 -3,94% 7,9700 7,9700 7,5600 1.284.716 ,00
    14/4/2015 7,8700 -4,95% 8,4600 8,4800 7,8700 1.649.198 ,00
    09/4/2015 8,2800 -0,72% 8,3700 8,4000 8,2800 349.291 ,00
    08/4/2015 8,3400 0,36% 8,3100 8,3800 8,1500 392.209 ,00
    07/4/2015 8,3100 1,34% 8,3500 8,4100 8,1300 635.491 ,00
    02/4/2015 8,2000 2,50% 8,0000 8,2000 8,0000 913.382 ,00
    01/4/2015 8,0000 -3,03% 8,2500 8,3500 7,9400 979.964 ,00
    31/3/2015 8,2500 -0,72% 8,6000 8,7200 8,2400 1.177.111 ,00
    30/3/2015 8,3100 -4,37% 8,6900 8,6900 8,3000 524.003 ,00
    27/3/2015 8,6900 -1,81% 8,8500 8,9500 8,6900 660.303 ,00
    26/3/2015 8,8500 -1,34% 8,9700 8,9700 8,7000 645.010 ,00
    24/3/2015 8,9700 3,10% 8,7200 8,9700 8,6500 934.963 ,00
    23/3/2015 8,7000 3,57% 8,4400 8,7100 8,3000 543.472 ,00
    20/3/2015 8,4000 3,70% 8,3400 8,4000 8,1400 1.549.775 ,00
    19/3/2015 8,1000 -4,71% 8,4000 8,4500 8,1000 1.313.365 ,00
    18/3/2015 8,5000 0,00% 8,5000 8,5000 8,1200 1.022.629 ,00
    17/3/2015 8,5000 2,53% 8,4300 8,7600 8,4300 461.018 ,00
    16/3/2015 8,2900 -3,49% 8,6800 8,6800 8,0000 560.697 ,00
    13/3/2015 8,5900 -5,08% 8,9000 9,0200 8,5900 1.017.343 ,00
    12/3/2015 9,0500 0,00% 9,0500 9,1500 8,8500 548.957 ,00
    11/3/2015 9,0500 -0,98% 9,2000 9,2000 8,9700 705.436 ,00
    10/3/2015 9,1400 2,35% 9,3000 9,3000 8,8100 812.503 ,00
    09/3/2015 8,9300 -1,87% 9,1000 9,1000 8,6900 988.288 ,00
    06/3/2015 9,1000 -0,44% 9,1400 9,2000 8,9300 443.237 ,00
    05/3/2015 9,1400 0,88% 9,0600 9,1400 8,9000 882.129 ,00
    04/3/2015 9,0600 0,67% 9,0700 9,1100 8,8000 711.257 ,00
    03/3/2015 9,0000 -1,64% 9,1500 9,2100 8,9200 608.118 ,00
    02/3/2015 9,1500 2,81% 8,7000 9,1500 8,7000 954.351 ,00
    27/2/2015 8,9000 -2,20% 8,9400 9,0100 8,6000 1.166.875 ,00
    26/2/2015 9,1000 0,78% 9,0000 9,1700 8,8200 1.533.057 ,00
    25/2/2015 9,0300 0,33% 9,0400 9,4700 8,8500 2.208.354 ,00
    24/2/2015 9,0000 15,98% 8,3500 9,0000 8,2500 3.533.473 ,00
    20/2/2015 7,7600 3,47% 7,6900 7,9000 7,6300 2.453.719 ,00
    19/2/2015 7,5000 0,00% 7,7000 7,9000 7,3600 7.349.691 ,00
    18/2/2015 7,5000 -1,32% 7,9000 7,9500 7,5000 2.832.298 ,00
    17/2/2015 7,6000 -7,32% 7,8400 8,1900 7,6000 2.655.689 ,00
    16/2/2015 8,2000 -4,43% 8,3700 8,3700 8,0200 1.369.886 ,00
    13/2/2015 8,5800 6,58% 8,6000 8,9500 8,4600 2.949.989 ,00
    12/2/2015 8,0500 6,48% 7,7800 8,1700 7,7800 2.584.834 ,00
    11/2/2015 7,5600 -3,57% 7,7000 7,7000 7,4500 1.759.819 ,00
    10/2/2015 7,8400 2,35% 7,8000 8,1800 7,5700 3.229.975 ,00
    09/2/2015 7,6600 -6,01% 7,7100 7,8200 7,5800 928.240 ,00
    06/2/2015 8,1500 0,00% 8,1500 8,4300 8,0400 1.923.569 ,00
    05/2/2015 8,1500 -6,32% 8,2200 8,3800 7,9500 2.280.500 ,00
    04/2/2015 8,7000 -2,03% 8,6300 9,1200 8,5800 1.299.828 ,00
    03/2/2015 8,8800 14,88% 8,1000 9,1000 8,0800 3.034.150 ,00
    02/2/2015 7,7300 5,60% 7,7000 7,8700 7,5800 1.884.166 ,00
    30/1/2015 7,3200 -3,68% 7,7000 7,8600 7,2500 1.693.547 ,00
    29/1/2015 7,6000 -2,19% 7,9000 7,9500 7,4500 2.976.557 ,00
    28/1/2015 7,7700 -12,70% 8,9600 8,9900 7,7300 2.284.524 ,00
    27/1/2015 8,9000 -1,66% 9,0500 9,0500 8,7100 1.117.897 ,00
    26/1/2015 9,0500 0,11% 8,6100 9,0500 7,9200 1.892.783 ,00
    23/1/2015 9,0400 5,12% 8,7700 9,0800 8,7700 1.888.619 ,00
    22/1/2015 8,6000 -2,60% 8,7500 8,8000 8,5600 849.266 ,00
    21/1/2015 8,8300 -0,11% 8,7000 8,9400 8,6100 725.424 ,00
    20/1/2015 8,8400 0,00% 9,0600 9,0900 8,6600 274.800 ,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.%