Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,2900 €

0,1100 (0,68%)

Άνοιγμα 16,1800
Υψηλό 16,2900
Χαμηλό 16,0900

Όγκος 225.826
Τζίρος 3.655.435 €
Πράξεις 885

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/9/2025	16,2900	0,68%	16,1800	16,2900	16,0900	225.826	3.655.435,31
04/9/2025	16,1800	0,75%	16,0200	16,1800	16,0200	168.242	2.714.320,09
03/9/2025	16,0600	1,39%	15,8400	16,1400	15,8400	302.483	4.858.303,32
02/9/2025	15,8400	-1,25%	16,0400	16,0700	15,8400	303.902	4.841.529,11
01/9/2025	16,0400	0,88%	15,9000	16,1000	15,9000	188.926	3.029.771,35
29/8/2025	15,9000	-0,93%	16,0300	16,1400	15,9000	301.997	4.830.898,50
28/8/2025	16,0500	-1,47%	16,1800	16,2800	16,0200	301.473	4.851.009,16
27/8/2025	16,2900	1,37%	16,2200	16,2900	16,0000	294.106	4.771.128,32
26/8/2025	16,0700	-0,80%	16,1000	16,2500	16,0500	773.761	12.452.819,07
25/8/2025	16,2000	-0,55%	16,1600	16,3500	16,1600	261.351	4.254.809,08
22/8/2025	16,2900	-0,18%	16,3500	16,3800	16,2200	213.440	3.483.527,81
21/8/2025	16,3200	-0,18%	16,2600	16,3800	16,2600	190.707	3.112.565,84
20/8/2025	16,3500	0,25%	16,3100	16,3800	16,1600	298.184	4.868.889,92
19/8/2025	16,3100	1,56%	16,0500	16,3400	16,0500	331.086	5.379.679,42
18/8/2025	16,0600	0,44%	15,9900	16,1000	15,9500	377.046	6.050.692,81
14/8/2025	15,9900	-1,30%	16,2000	16,2000	15,9100	336.836	5.388.418,61
13/8/2025	16,2000	0,06%	16,2000	16,2600	16,1000	289.244	4.679.437,28
12/8/2025	16,1900	0,31%	16,1500	16,2500	16,0400	229.642	3.708.733,79
11/8/2025	16,1400	1,25%	15,8200	16,1500	15,7600	309.242	4.956.876,96
08/8/2025	15,9400	0,82%	15,8100	15,9500	15,7900	162.412	2.581.540,90
07/8/2025	15,8100	-0,44%	15,9400	15,9400	15,6800	364.729	5.765.149,37
06/8/2025	15,8800	-0,87%	16,0000	16,0300	15,8600	314.506	5.005.757,53
05/8/2025	16,0200	1,91%	15,7200	16,0700	15,7200	273.824	4.372.820,02
04/8/2025	15,7200	1,03%	15,5600	15,8400	15,5600	203.126	3.205.010,34
01/8/2025	15,5600	-2,14%	15,8000	15,8400	15,5600	228.807	3.584.289,55
31/7/2025	15,9000	1,66%	15,6400	15,9100	15,6400	1.012.306	16.079.767,64
30/7/2025	15,6400	-0,57%	15,8500	15,8900	15,6400	243.061	3.820.804,37
29/7/2025	15,7300	2,21%	15,3900	15,9500	15,3200	615.571	9.688.883,06
28/7/2025	15,3900	0,46%	15,5000	15,5500	15,3100	238.026	3.669.737,39
25/7/2025	15,3200	0,46%	15,2500	15,5000	15,2100	239.170	3.676.289,06
24/7/2025	15,2500	-1,17%	15,3900	15,4800	15,2500	225.058	3.449.056,92
23/7/2025	15,4300	1,31%	15,2300	15,4600	15,2300	220.271	3.391.522,89
22/7/2025	15,2300	-0,52%	15,3100	15,4300	15,1700	589.271	8.988.578,64
21/7/2025	15,3100	-1,35%	15,5200	15,5600	15,2300	235.664	3.637.096,92
18/7/2025	15,5200	0,26%	15,4800	15,5800	15,4400	246.728	3.829.290,70
17/7/2025	15,4800	1,57%	15,3200	15,6000	15,3100	513.745	7.965.119,87
16/7/2025	15,2400	1,26%	15,0500	15,4500	15,0200	1.238.762	18.793.579,46
15/7/2025	15,0500	-2,27%	15,4100	15,5500	15,0200	978.136	14.828.716,02
14/7/2025	15,4000	0,72%	15,2700	15,5400	15,2100	544.973	8.403.775,42
11/7/2025	15,2900	-1,48%	15,5200	15,5900	15,2600	564.098	8.687.022,31
10/7/2025	15,5200	-1,15%	15,6900	15,7600	15,4900	823.024	12.813.708,45
09/7/2025	15,7000	0,00%	15,7000	15,8400	15,6600	482.542	7.595.887,28
08/7/2025	15,7000	0,51%	15,6200	15,7900	15,6100	695.945	10.938.907,05
07/7/2025	15,6200	-1,26%	15,8000	15,9000	15,5500	256.735	4.040.475,82
04/7/2025	15,8200	0,25%	15,7900	15,8600	15,7800	289.950	4.587.223,13
03/7/2025	15,7800	-3,78%	15,8900	15,8900	15,7700	557.523	8.816.783,87
02/7/2025	16,4000	1,23%	16,3400	16,5500	16,2700	633.123	10.388.346,19
01/7/2025	16,2000	0,37%	16,2800	16,3300	16,1700	346.283	5.626.359,39
30/6/2025	16,1400	-0,43%	16,3000	16,3600	16,1400	859.270	13.908.418,75
27/6/2025	16,2100	-0,67%	16,3600	16,5000	16,2100	468.076	7.636.210,46
26/6/2025	16,3200	0,68%	16,2100	16,5000	16,2000	528.886	8.623.235,93
25/6/2025	16,2100	-0,06%	16,1700	16,3300	16,1600	404.887	6.570.984,65
24/6/2025	16,2200	1,12%	16,4600	16,4800	16,1800	658.200	10.703.155,97
23/6/2025	16,0400	-0,93%	16,0500	16,1800	15,9500	373.974	5.998.145,83
20/6/2025	16,1900	1,89%	16,0600	16,5000	15,9300	2.236.650	36.252.022,27
19/6/2025	15,8900	-2,99%	16,3800	16,3800	15,7300	670.378	10.763.692,36
18/6/2025	16,3800	-2,15%	16,7100	16,7900	16,3600	522.697	8.600.646,20
17/6/2025	16,7400	-0,59%	16,6400	16,8500	16,6400	325.651	5.459.152,70
16/6/2025	16,8400	-0,47%	16,7200	17,0400	16,7200	286.776	4.849.069,79
13/6/2025	16,9200	0,71%	16,7000	16,9600	16,5900	484.166	8.158.262,36
12/6/2025	16,8000	-1,18%	16,8000	16,9000	16,6500	766.278	12.845.248,26
11/6/2025	17,0000	-1,11%	17,1600	17,2900	16,7600	624.215	10.569.774,34
10/6/2025	17,1900	-1,26%	17,4100	17,4300	17,0700	643.238	11.064.677,55
06/6/2025	17,4100	-1,64%	17,6200	17,7900	17,4100	406.356	7.110.408,29
05/6/2025	17,7000	0,34%	17,5500	17,8900	17,4300	551.073	9.689.041,29
04/6/2025	17,6400	0,80%	17,5100	17,7100	17,4900	286.337	5.054.802,17
03/6/2025	17,5000	0,98%	17,3000	17,5000	17,3000	374.514	6.531.562,31
02/6/2025	17,3300	2,00%	17,1800	17,3300	16,9100	400.458	6.904.365,21
30/5/2025	16,9900	-2,30%	17,3000	17,3500	16,9900	1.672.182	28.457.553,35
29/5/2025	17,3900	0,46%	17,3100	17,4600	17,2700	170.081	2.951.467,13
28/5/2025	17,3100	0,64%	17,2000	17,4000	17,1100	419.705	7.238.080,79
27/5/2025	17,2000	-0,17%	17,0700	17,2300	17,0700	348.580	5.984.970,37
26/5/2025	17,2300	2,01%	16,8000	17,2300	16,8000	245.687	4.212.250,34
23/5/2025	16,8900	0,48%	16,9500	17,0200	16,5700	566.183	9.534.611,53
22/5/2025	16,8100	0,66%	16,6000	16,9600	16,6000	524.484	8.822.751,00
21/5/2025	16,7000	-1,07%	16,9600	16,9600	16,6200	529.073	8.837.256,17
20/5/2025	16,8800	-0,59%	16,9200	17,0200	16,8600	444.301	7.523.756,23
19/5/2025	16,9800	0,95%	16,8200	17,0000	16,8000	262.989	4.449.475,31
16/5/2025	16,8200	-0,65%	17,0900	17,1000	16,8100	421.599	7.114.263,99
15/5/2025	16,9300	-0,99%	17,1400	17,1400	16,9300	362.611	6.168.035,64
14/5/2025	17,1000	-1,44%	17,3000	17,3000	17,1000	277.390	4.768.333,22
13/5/2025	17,3500	0,99%	17,1800	17,3500	16,9700	211.460	3.642.621,83
12/5/2025	17,1800	2,26%	16,9700	17,2000	16,9700	426.250	7.296.805,67
09/5/2025	16,8000	-0,59%	16,8500	16,9500	16,8000	336.482	5.671.429,59
08/5/2025	16,9000	-0,29%	16,9000	16,9800	16,8800	219.029	3.704.545,41
07/5/2025	16,9500	0,47%	16,8700	17,0000	16,8300	321.018	5.434.680,38
06/5/2025	16,8700	0,42%	16,7600	16,8900	16,7200	233.485	3.929.276,67
05/5/2025	16,8000	-0,18%	16,8300	16,9500	16,8000	125.933	2.121.167,39
02/5/2025	16,8300	0,66%	16,7200	16,9500	16,7100	348.107	5.864.558,47
30/4/2025	16,7200	0,18%	16,6900	16,7800	16,5500	603.627	10.075.457,69
29/4/2025	16,6900	0,42%	16,4800	16,7000	16,4800	187.435	3.119.889,20
28/4/2025	16,6200	-0,18%	16,5400	16,6200	16,4600	207.391	3.434.919,62
25/4/2025	16,6500	1,52%	16,5000	16,7700	16,4000	403.562	6.712.102,73
24/4/2025	16,4000	2,05%	15,8700	16,4000	15,8200	375.282	6.080.895,87
23/4/2025	16,0700	0,75%	15,9500	16,0700	15,7900	341.977	5.461.841,01
22/4/2025	15,9500	1,72%	15,5500	15,9500	15,4800	366.041	5.784.946,37
17/4/2025	15,6800	-0,88%	15,9000	15,9700	15,6100	698.375	11.059.004,87
16/4/2025	15,8200	0,19%	15,6100	15,9400	15,6100	237.025	3.757.591,78
15/4/2025	15,7900	2,53%	15,5900	15,8000	15,4500	346.418	5.450.829,44
14/4/2025	15,4000	0,06%	15,4000	15,6000	15,2900	178.261	2.750.595,63
11/4/2025	15,3900	1,79%	15,1200	15,4000	15,1000	446.313	6.828.309,06
10/4/2025	15,1200	1,68%	15,4200	15,5600	15,0900	485.109	7.409.091,47
09/4/2025	14,8700	0,75%	14,7000	15,0500	14,6000	608.479	9.019.866,15
08/4/2025	14,7600	4,83%	14,2000	15,1000	14,2000	879.464	13.012.163,15
07/4/2025	14,0800	-7,97%	14,6000	14,9100	14,0800	989.771	14.271.982,21
04/4/2025	15,3000	-3,83%	15,8100	15,8500	15,1600	850.998	13.187.108,71
03/4/2025	15,9100	1,92%	15,2300	15,9100	15,2300	688.065	10.794.558,16
02/4/2025	15,6100	2,09%	15,4800	15,6800	15,4600	343.302	5.344.707,12
01/4/2025	15,2900	1,93%	15,0000	15,4900	15,0000	475.704	7.320.334,31
31/3/2025	15,0000	-1,64%	15,0800	15,2700	14,9800	736.306	11.081.724,11
28/3/2025	15,2500	-1,74%	15,5200	15,5900	15,2300	172.060	2.655.152,34
27/3/2025	15,5200	1,11%	15,3700	15,5200	15,3400	260.562	4.031.845,64
26/3/2025	15,3500	0,72%	15,2400	15,5900	15,2200	632.758	9.780.525,03
24/3/2025	15,2400	1,80%	15,0200	15,4500	15,0100	239.092	3.657.533,37
21/3/2025	14,9700	0,07%	14,9200	15,0600	14,8700	759.483	11.375.939,83
20/3/2025	14,9600	0,07%	14,9500	15,0700	14,7900	408.757	6.094.674,08
19/3/2025	14,9500	-2,29%	15,2000	15,3000	14,9500	497.246	7.493.814,19
18/3/2025	15,3000	0,07%	15,2100	15,5500	15,2000	435.613	6.699.226,36
17/3/2025	15,2900	-1,35%	15,3100	15,4700	15,1700	179.649	2.746.225,35
14/3/2025	15,5000	1,71%	15,2200	15,5000	15,1800	211.997	3.272.228,21
13/3/2025	15,2400	-0,46%	15,1600	15,4300	15,1200	535.289	8.169.492,20
12/3/2025	15,3100	1,32%	15,1100	15,3800	15,1100	283.255	4.330.322,55
11/3/2025	15,1100	0,07%	15,0700	15,2600	15,0700	271.691	4.117.018,02
10/3/2025	15,1000	1,07%	15,0000	15,1700	14,9500	251.198	3.786.462,34
07/3/2025	14,9400	-2,42%	15,1000	15,2300	14,9400	627.297	9.436.853,66
06/3/2025	15,3100	-0,13%	15,3300	15,3300	15,1100	222.578	3.390.855,81
05/3/2025	15,3300	2,20%	15,0000	15,3600	14,9300	464.057	7.063.518,02
04/3/2025	15,0000	-0,13%	14,8000	15,2000	14,8000	654.154	9.828.461,05
28/2/2025	15,0200	1,90%	14,6100	15,0200	14,6100	1.003.903	14.994.461,34
27/2/2025	14,7400	1,66%	14,5000	14,7400	14,3800	344.525	5.012.086,12
26/2/2025	14,5000	-1,76%	14,7500	14,7500	14,4400	681.997	9.930.204,98
25/2/2025	14,7600	-0,94%	14,8600	14,8600	14,7000	416.017	6.142.823,09
24/2/2025	14,9000	-0,67%	15,0000	15,0000	14,8200	226.951	3.381.492,18
21/2/2025	15,0000	-0,40%	14,9400	15,0000	14,8600	277.003	4.138.485,27
20/2/2025	15,0600	1,07%	14,8200	15,0600	14,7900	290.978	4.334.790,22
19/2/2025	14,9000	-1,97%	15,2000	15,2100	14,9000	244.683	3.685.086,97
18/2/2025	15,2000	2,15%	14,9300	15,2000	14,7200	339.527	5.085.733,64
17/2/2025	14,8800	-1,26%	15,0300	15,0600	14,7400	292.172	4.337.990,22
14/2/2025	15,0700	2,38%	14,7200	15,0700	14,6300	272.626	4.075.361,83
13/2/2025	14,7200	2,08%	14,4200	14,7300	14,3800	306.502	4.485.094,67
12/2/2025	14,4200	1,41%	14,2500	14,4700	14,2400	313.927	4.512.810,26
11/2/2025	14,2200	-0,56%	14,3000	14,3900	14,2200	271.341	3.879.237,64
10/2/2025	14,3000	-1,52%	14,4600	14,4800	14,3000	287.825	4.130.404,98
07/2/2025	14,5200	0,14%	14,5000	14,5900	14,4800	183.601	2.664.633,60
06/2/2025	14,5000	1,12%	14,3400	14,5300	14,3400	279.276	4.032.879,66
05/2/2025	14,3400	-1,17%	14,5200	14,5400	14,3200	243.694	3.501.558,77
04/2/2025	14,5100	-0,21%	14,5400	14,6500	14,4300	149.792	2.172.479,91
03/2/2025	14,5400	-0,41%	14,5700	14,5700	14,4400	234.324	3.399.768,07
31/1/2025	14,6000	-1,88%	14,8800	14,8800	14,6000	203.378	2.986.221,26
30/1/2025	14,8800	0,13%	14,7400	14,8800	14,7400	94.072	1.393.888,56
29/1/2025	14,8600	-0,27%	14,8300	14,8900	14,7600	94.216	1.397.861,55
28/1/2025	14,9000	2,34%	14,5600	14,9400	14,5600	222.685	3.285.354,02
27/1/2025	14,5600	-0,27%	14,6000	14,7600	14,4900	127.848	1.864.829,79
24/1/2025	14,6000	-0,14%	14,6200	14,7500	14,6000	226.832	3.326.728,21
23/1/2025	14,6200	-1,42%	14,9300	14,9600	14,6200	156.004	2.299.635,77
22/1/2025	14,8300	-0,80%	14,8400	14,9600	14,8100	186.246	2.768.787,50
21/1/2025	14,9500	0,47%	14,9500	14,9500	14,8000	118.300	1.762.092,55
20/1/2025	14,8800	0,07%	14,8700	14,9800	14,7300	118.340	1.762.710,39
17/1/2025	14,8700	1,50%	14,6500	14,9000	14,6500	157.543	2.336.811,64
16/1/2025	14,6500	-0,14%	14,6700	14,7500	14,6300	150.600	2.209.964,37
15/1/2025	14,6700	0,62%	14,5800	14,7100	14,5700	113.165	1.657.725,66
14/1/2025	14,5800	-1,15%	14,7500	14,8000	14,5700	203.990	2.981.127,78
13/1/2025	14,7500	-0,54%	14,8300	14,8800	14,7100	170.453	2.518.919,75
10/1/2025	14,8300	-1,79%	15,0000	15,1100	14,8300	233.968	3.498.795,54
09/1/2025	15,1000	2,17%	14,7300	15,1000	14,7200	211.872	3.161.658,68
08/1/2025	14,7800	0,68%	14,6800	14,7800	14,6500	155.112	2.285.343,60
07/1/2025	14,6800	0,00%	14,7400	14,8200	14,6600	358.166	5.276.232,98
03/1/2025	14,6800	-0,27%	14,7200	14,8000	14,6200	122.956	1.806.606,10
02/1/2025	14,7200	-1,08%	14,8100	14,8500	14,6900	103.737	1.530.564,91
31/12/2024	14,8800	2,27%	14,5800	14,8800	14,5700	89.984	1.325.081,75
30/12/2024	14,5500	-1,02%	14,6100	14,7300	14,5500	128.193	1.873.711,38
27/12/2024	14,7000	-0,14%	14,6000	14,8500	14,6000	73.406	1.079.613,83
24/12/2024	14,7200	0,00%	14,9000	14,9000	14,6800	101.519	1.496.762,02
23/12/2024	14,7200	-0,88%	14,9000	14,9000	14,6800	101.519	1.496.762,02
20/12/2024	14,8500	0,61%	14,6600	14,8500	14,5700	319.966	4.732.446,05
19/12/2024	14,7600	1,30%	14,5000	14,8800	14,4600	267.134	3.933.407,80
18/12/2024	14,5700	-0,95%	14,6500	14,7400	14,4500	326.815	4.774.138,77
17/12/2024	14,7100	-1,47%	14,8600	14,9300	14,5600	431.194	6.351.858,56
16/12/2024	14,9300	0,67%	14,7700	14,9600	14,7300	201.802	3.001.283,47
13/12/2024	14,8300	-0,27%	14,7900	14,9000	14,7300	230.231	3.415.882,46
12/12/2024	14,8700	0,27%	14,7400	14,9500	14,7400	364.221	5.407.631,49
11/12/2024	14,8300	0,07%	14,8000	14,9100	14,7900	395.551	5.872.797,57
10/12/2024	14,8200	-0,80%	14,9400	14,9900	14,8200	494.459	7.358.362,35
09/12/2024	14,9400	-0,73%	15,0500	15,1400	14,8600	452.611	6.780.598,68
06/12/2024	15,0500	-0,66%	15,1500	15,2000	15,0500	269.930	4.075.104,65
05/12/2024	15,1500	1,47%	15,0900	15,2200	14,9800	275.753	4.164.954,57
04/12/2024	14,9300	-1,52%	15,0300	15,0900	14,7800	500.199	7.468.955,88
03/12/2024	15,1600	0,93%	15,1700	15,1700	14,8000	684.414	10.271.607,42
02/12/2024	15,0200	0,54%	14,9400	15,2400	14,9400	402.695	6.073.159,64
29/11/2024	14,9400	-0,60%	15,0200	15,1500	14,9400	392.142	5.880.497,16
28/11/2024	15,0300	0,60%	14,9400	15,1400	14,9000	304.412	4.567.064,04
27/11/2024	14,9400	-0,27%	15,0800	15,0800	14,7300	372.421	5.549.133,36
26/11/2024	14,9800	-0,99%	15,0900	15,1800	14,9800	161.031	2.428.097,13
25/11/2024	15,1300	-0,53%	15,2100	15,2500	14,9200	2.300.390	34.792.459,88
22/11/2024	15,2100	1,33%	14,9200	15,3200	14,9200	438.182	6.629.959,95
21/11/2024	15,0100	0,60%	14,8800	15,0600	14,8600	385.463	5.764.648,80
20/11/2024	14,9200	2,19%	14,5600	15,0500	14,5600	335.786	4.975.558,90
19/11/2024	14,6000	-2,60%	14,9100	15,0000	14,6000	551.222	8.116.259,05
18/11/2024	14,9900	0,67%	14,9600	14,9900	14,6500	404.806	6.010.747,03
15/11/2024	14,8900	0,81%	14,7500	15,0100	14,7000	596.334	8.882.466,08
14/11/2024	14,7700	-3,02%	15,1100	15,2200	14,7700	447.514	6.660.320,74
13/11/2024	15,2300	0,53%	15,1100	15,3000	15,0000	285.392	4.329.852,65
12/11/2024	15,1500	0,00%	15,1400	15,3200	14,9500	465.817	7.025.674,66
11/11/2024	15,1500	1,27%	15,1000	15,1500	14,9500	374.523	5.636.559,10
08/11/2024	14,9600	-1,32%	15,0800	15,2200	14,8800	415.869	6.247.404,83
07/11/2024	15,1600	-0,92%	15,2500	15,3200	15,0800	500.091	7.589.624,60
06/11/2024	15,3000	-1,10%	15,4700	15,6000	15,2100	422.355	6.472.178,54
05/11/2024	15,4700	1,24%	15,2800	15,4700	15,2300	266.414	4.096.081,16
04/11/2024	15,2800	-1,42%	15,3100	15,5400	15,2800	255.680	3.932.700,76
01/11/2024	15,5000	2,18%	15,1700	15,5500	15,1700	228.163	3.524.561,09
31/10/2024	15,1700	-3,68%	15,6900	15,8600	15,1700	930.337	14.275.382,88
30/10/2024	15,7500	-0,51%	15,8800	15,9000	15,5100	365.018	5.743.155,35
29/10/2024	15,8300	1,15%	15,7900	15,9900	15,7500	395.266	6.272.033,88
25/10/2024	15,6500	-1,57%	15,8300	15,9700	15,6500	288.277	4.548.786,79
24/10/2024	15,9000	1,08%	15,6300	15,9500	15,6300	229.198	3.634.200,25
23/10/2024	15,7300	0,06%	15,7200	15,9000	15,6200	224.686	3.543.181,85
22/10/2024	15,7200	-2,12%	16,0600	16,0600	15,7200	380.455	6.014.356,02
21/10/2024	16,0600	-0,37%	16,0000	16,0600	15,7400	368.206	5.861.670,01
18/10/2024	16,1200	0,81%	15,9900	16,1200	15,9500	334.737	5.370.456,69
17/10/2024	15,9900	0,25%	15,8600	15,9900	15,8600	340.813	5.443.071,59
16/10/2024	15,9500	0,95%	15,8000	15,9500	15,7300	213.501	3.394.724,00
15/10/2024	15,8000	-0,63%	15,8200	15,9000	15,7200	376.243	5.946.897,82
14/10/2024	15,9000	0,06%	15,8900	15,9500	15,8000	203.932	3.239.097,00
11/10/2024	15,8900	1,99%	15,5400	15,8900	15,5400	268.255	4.237.095,27
10/10/2024	15,5800	-1,64%	15,7700	15,8300	15,5800	327.635	5.134.025,73
09/10/2024	15,8400	0,57%	15,6600	15,8700	15,6600	240.471	3.805.973,71
08/10/2024	15,7500	0,13%	15,7300	15,7500	15,5700	345.351	5.425.732,07
07/10/2024	15,7300	-0,32%	15,6600	15,8200	15,5300	267.297	4.199.772,16
04/10/2024	15,7800	1,68%	15,4300	15,8000	15,4200	390.022	6.146.070,20
03/10/2024	15,5200	0,84%	15,3100	15,6300	15,2000	355.908	5.492.532,13
02/10/2024	15,3900	-2,22%	15,6300	15,6300	15,2200	564.575	8.695.264,85
01/10/2024	15,7400	1,61%	15,6200	15,8200	15,6000	218.069	3.432.744,67
30/9/2024	15,4900	-3,67%	16,0000	16,0800	15,4900	443.950	6.961.018,88
27/9/2024	16,0800	0,50%	15,9100	16,0800	15,9000	227.916	3.649.370,79
26/9/2024	16,0000	0,69%	15,8200	16,0000	15,7600	353.836	5.634.722,86
25/9/2024	15,8900	2,19%	15,4300	15,8900	15,4300	417.927	6.587.774,39
24/9/2024	15,5500	-0,32%	15,5300	15,6200	15,5000	355.847	5.543.389,57
23/9/2024	15,6000	0,65%	15,3100	15,6000	15,3100	196.882	3.057.993,71
20/9/2024	15,5000	0,65%	15,4800	15,5100	15,4000	1.201.099	18.609.030,37
19/9/2024	15,4000	1,65%	15,1500	15,4700	15,1000	708.281	10.793.738,55
18/9/2024	15,1500	0,33%	15,0700	15,1700	15,0500	447.580	6.772.374,54
17/9/2024	15,1000	0,40%	15,0000	15,1000	14,9600	238.189	3.589.937,23
16/9/2024	15,0400	0,47%	14,9200	15,0600	14,8600	190.308	2.850.878,76
13/9/2024	14,9700	0,74%	14,9000	14,9800	14,8300	213.845	3.194.645,77
12/9/2024	14,8600	0,34%	14,8500	14,9800	14,7400	285.766	4.249.812,97
11/9/2024	14,8100	0,47%	14,7400	14,9800	14,7300	375.877	5.571.679,24
10/9/2024	14,7400	-1,73%	14,9000	15,0500	14,7400	269.168	3.993.815,32
09/9/2024	15,0000	0,07%	15,0000	15,0900	14,8000	221.961	3.319.470,48
06/9/2024	14,9900	-1,06%	15,0600	15,1400	14,9600	160.934	2.421.195,37
05/9/2024	15,1500	0,40%	15,1100	15,1500	15,0400	224.344	3.391.415,24
04/9/2024	15,0900	1,28%	14,8400	15,0900	14,7700	456.196	6.844.044,38
03/9/2024	14,9000	-1,19%	15,0000	15,1800	14,8500	158.453	2.375.970,61
02/9/2024	15,0800	2,86%	14,7000	15,0900	14,7000	216.108	3.236.526,16
30/8/2024	14,6600	-1,41%	14,7200	14,8800	14,6600	886.305	13.011.398,49
29/8/2024	14,8700	1,64%	14,5700	14,8900	14,5700	300.725	4.454.466,32
28/8/2024	14,6300	-1,42%	14,7800	14,9400	14,6100	335.283	4.937.072,95
27/8/2024	14,8400	-1,00%	14,9200	15,0300	14,7700	202.554	3.018.648,66
26/8/2024	14,9900	2,53%	14,6200	15,0200	14,6200	276.620	4.125.763,73
23/8/2024	14,6200	-2,14%	14,9400	15,0100	14,6200	358.359	5.300.626,80
22/8/2024	14,9400	-1,65%	15,0900	15,1500	14,9400	245.079	3.672.567,59
21/8/2024	15,1900	-0,26%	15,1900	15,2500	15,0700	167.776	2.542.522,32
20/8/2024	15,2300	0,20%	15,2000	15,2300	15,1100	157.811	2.398.433,48
19/8/2024	15,2000	2,22%	14,8000	15,2000	14,8000	253.183	3.822.264,66
16/8/2024	14,8700	1,43%	14,6600	14,9500	14,6600	452.431	6.704.532,02
14/8/2024	14,6600	0,76%	14,4600	14,7300	14,4600	264.573	3.879.022,20
13/8/2024	14,5500	0,14%	14,5000	14,6600	14,5000	719.253	10.475.237,95
12/8/2024	14,5300	0,83%	14,4100	14,6000	14,4100	308.514	4.481.477,95
09/8/2024	14,4100	-0,41%	14,4700	14,6100	14,4100	473.764	6.866.496,34
08/8/2024	14,4700	-1,56%	14,6000	14,7500	14,4400	595.116	8.666.738,59
07/8/2024	14,7000	-0,68%	14,8000	14,8700	14,4900	573.219	8.394.362,20
06/8/2024	14,8000	5,49%	14,3000	14,8000	14,3000	564.642	8.229.178,49
05/8/2024	14,0300	-5,07%	13,9000	14,3900	13,8600	707.330	9.953.642,58
02/8/2024	14,7800	-3,08%	14,9500	15,2000	14,7600	423.524	6.309.119,73
01/8/2024	15,2500	0,53%	15,1700	15,2700	15,0100	570.410	8.675.200,04
31/7/2024	15,1700	-0,39%	15,2300	15,2500	15,1100	681.994	10.351.482,25
30/7/2024	15,2300	1,60%	14,9900	15,2300	14,9100	759.653	11.473.782,33
29/7/2024	14,9900	1,22%	14,7200	14,9900	14,7200	332.274	4.958.189,15
26/7/2024	14,8100	0,61%	14,5900	14,8100	14,5700	504.098	7.430.699,90
25/7/2024	14,7200	3,44%	14,1200	14,7400	14,1200	521.920	7.580.380,67
24/7/2024	14,2300	-2,13%	14,4200	14,4300	14,1800	282.425	4.036.913,56
23/7/2024	14,5400	-0,07%	14,5000	14,5900	14,4100	381.604	5.540.865,84
22/7/2024	14,5500	2,83%	14,1100	14,5500	14,1100	587.789	8.490.773,79
19/7/2024	14,1500	-0,21%	14,1200	14,2000	13,9900	560.541	7.886.405,24
18/7/2024	14,1800	0,57%	14,0300	14,2100	14,0300	1.038.166	14.701.050,76
17/7/2024	14,1000	0,43%	14,0000	14,1400	13,9100	438.518	6.155.964,72
16/7/2024	14,0400	-1,13%	14,2000	14,2000	13,9700	434.207	6.103.545,61
15/7/2024	14,2000	0,71%	14,1000	14,2100	14,0400	224.859	3.181.165,34
12/7/2024	14,1000	0,43%	14,0100	14,1000	13,9600	473.089	6.645.572,88
11/7/2024	14,0400	-0,21%	14,0100	14,1000	13,9200	398.420	5.579.260,93
10/7/2024	14,0700	0,64%	13,9000	14,0700	13,8500	333.868	4.672.055,16
09/7/2024	13,9800	1,16%	13,8200	13,9800	13,7700	581.582	8.086.583,81
08/7/2024	13,8200	1,92%	13,5500	13,8200	13,4700	562.505	7.748.283,56
05/7/2024	13,5600	0,59%	13,4100	13,6100	13,3600	292.391	3.959.836,70
04/7/2024	13,4800	-2,32%	13,2000	13,4800	13,1600	423.795	5.653.313,70
03/7/2024	13,8000	1,77%	13,5700	13,8400	13,5700	387.076	5.331.616,07
02/7/2024	13,5600	0,37%	13,5100	13,6700	13,5000	511.554	6.938.079,89
01/7/2024	13,5100	0,52%	13,5300	13,7400	13,5000	542.810	7.375.475,28
28/6/2024	13,4400	-1,39%	13,5900	13,8400	13,4400	603.968	8.180.242,58
27/6/2024	13,6300	-0,73%	13,8000	13,9300	13,6300	253.209	3.472.245,77
26/6/2024	13,7300	0,00%	13,7900	13,9900	13,7300	298.334	4.129.226,67

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%