Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,2700 €

0,2500 (1,56%)

Άνοιγμα 16,1000
Υψηλό 16,2900
Χαμηλό 16,0400

Όγκος 49.017
Τζίρος 794.370 €
Πράξεις 397

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
16,2700	3	11:01:29
16,2700	10	11:01:29
16,2700	222	11:01:25
16,2700	172	11:01:17
16,2700	13	11:01:17
16,2800	225	11:01:15
16,2800	100	11:01:15
16,2800	67	11:01:15
16,2700	355	11:01:15
16,2700	972	11:01:15
16,2700	311	11:01:15
16,2700	362	11:01:15
16,2700	41	11:00:55
16,2700	159	11:00:55
16,2700	239	11:00:48
16,2700	137	11:00:48
16,2700	436	11:00:48
16,2700	188	11:00:48
16,2700	131	11:00:46
16,2800	80	11:00:26
16,2800	353	11:00:25
16,2800	66	11:00:25
16,2800	34	11:00:25
16,2800	299	11:00:25
16,2800	115	11:00:25
16,2800	11	11:00:25
16,2800	157	11:00:25
16,2800	100	11:00:25
16,2800	303	11:00:24
16,2800	20	11:00:24
16,2800	80	11:00:24
16,2800	100	11:00:24
16,2800	100	11:00:24
16,2800	120	11:00:13
16,2900	42	11:00:00
16,2900	50	11:00:00
16,2800	116	10:59:46
16,2800	39	10:59:46
16,2800	250	10:59:46
16,2800	125	10:59:46
16,2700	14	10:59:05
16,2700	105	10:59:05
16,2700	209	10:58:56
16,2700	6	10:58:49
16,2700	172	10:58:49
16,2700	300	10:58:49
16,2700	22	10:58:49
16,2600	2	10:58:32
16,2600	171	10:58:32
16,2600	13	10:58:32
16,2600	128	10:58:32
16,2600	124	10:58:32
16,2600	173	10:58:32
16,2600	1.036	10:58:32
16,2600	391	10:58:32
16,2600	362	10:58:31
16,2600	38	10:58:31
16,2600	49	10:58:31
16,2500	33	10:58:22
16,2500	63	10:58:22
16,2500	250	10:58:10
16,2600	11	10:57:06
16,2600	250	10:57:06
16,2600	101	10:57:06
16,2600	199	10:57:06
16,2600	200	10:57:06
16,2500	100	10:56:46
16,2500	100	10:56:46
16,2500	168	10:56:46
16,2500	332	10:56:46
16,2500	68	10:56:46
16,2400	5	10:56:43
16,2500	82	10:56:40
16,2400	5	10:56:07
16,2400	407	10:56:07
16,2400	88	10:56:07
16,2400	89	10:56:06
16,2400	1	10:56:06
16,2400	1	10:56:06
16,2400	2	10:56:06
16,2400	206	10:56:06
16,2400	99	10:56:06
16,2400	112	10:56:06
16,2400	136	10:56:06
16,2400	90	10:56:06
16,2400	350	10:56:06
16,2400	36	10:56:06
16,2400	440	10:55:56
16,2300	2	10:55:31
16,2300	101	10:55:31
16,2300	14	10:55:31
16,2300	202	10:55:31
16,2300	153	10:55:31
16,2300	250	10:55:31
16,2300	10	10:55:31
16,2200	125	10:55:10
16,2200	178	10:55:09
16,2200	11	10:55:09
16,2200	80	10:55:06
16,2200	109	10:54:17
16,2200	204	10:54:17
16,2200	187	10:54:17
16,2200	57	10:53:55
16,2200	46	10:53:55
16,2200	154	10:53:34
16,2200	29	10:53:34
16,2200	202	10:53:34
16,2200	12	10:53:34
16,2200	103	10:53:34
16,2200	1	10:53:34
16,2200	80	10:53:21
16,2200	112	10:53:16
16,2100	350	10:52:55
16,2200	57	10:52:06
16,2200	10	10:52:06
16,1900	100	10:52:03
16,1900	10	10:51:39
16,2000	45	10:51:36
16,2000	30	10:51:36
16,2000	200	10:51:36
16,1900	185	10:51:35
16,1900	6	10:51:35
16,1900	531	10:51:35
16,1800	14	10:51:35
16,1800	90	10:51:35
16,1800	100	10:51:35
16,1800	2.309	10:51:35
16,1800	167	10:51:35
16,1800	137	10:51:35
16,1800	61	10:51:05
16,1800	1	10:51:05
16,1800	1	10:51:05
16,1700	58	10:51:02
16,1700	51	10:51:01
16,1700	88	10:51:01
16,1700	51	10:51:01
16,1700	193	10:51:00
16,1700	118	10:51:00
16,1700	109	10:51:00
16,1700	80	10:51:00
16,1600	168	10:50:45
16,1600	12	10:50:45
16,1700	422	10:50:26
16,1700	232	10:50:26
16,1700	130	10:50:26
16,1700	237	10:50:26
16,1700	26	10:50:26
16,1800	237	10:50:26
16,1800	1	10:50:24
16,1800	1	10:50:18
16,1800	129	10:50:16
16,1800	116	10:50:16
16,1800	303	10:50:16
16,1800	363	10:50:16
16,1800	398	10:50:16
16,1800	182	10:50:16
16,1800	4	10:50:16
16,1800	1	10:50:13
16,1800	1	10:50:13
16,1800	1	10:50:12
16,1800	1	10:50:08
16,1800	1	10:50:08
16,1800	2	10:50:08
16,1800	1	10:50:04
16,1800	1	10:50:04
16,1800	1	10:50:04
16,1900	402	10:49:59
16,1900	61	10:49:59
16,1900	163	10:49:58
16,1900	131	10:49:57
16,1900	115	10:49:57
16,1900	327	10:49:54
16,1900	173	10:49:54
16,2000	165	10:49:20
16,2000	31	10:49:20
16,2100	31	10:49:20
16,2000	58	10:49:20
16,2000	427	10:49:20
16,2000	315	10:49:20
16,2000	139	10:49:12
16,2000	37	10:49:12
16,2000	100	10:49:12
16,2000	100	10:49:12
16,2000	83	10:49:10
16,2000	57	10:49:10
16,2100	372	10:49:10
16,2100	300	10:49:10
16,2100	188	10:49:10
16,2100	10	10:49:03
16,2200	234	10:49:03
16,2100	166	10:49:00
16,2100	84	10:49:00
16,2100	96	10:48:38
16,2100	93	10:48:38
16,2100	268	10:48:37
16,2100	88	10:48:37
16,2100	344	10:48:37
16,2100	25	10:48:32
16,2100	193	10:48:32
16,2100	27	10:48:32
16,2100	333	10:48:32
16,2100	167	10:48:32
16,2300	135	10:47:13
16,2300	88	10:47:13
16,2200	6	10:47:13
16,2200	206	10:47:12
16,2200	176	10:47:12
16,2200	113	10:47:12
16,2200	292	10:47:12
16,2200	13	10:47:12
16,2200	250	10:47:12
16,2200	184	10:47:11
16,2200	100	10:47:11
16,2200	23	10:47:11
16,2200	199	10:47:11
16,2200	163	10:47:11
16,2200	327	10:47:11
16,2200	35	10:47:02
16,2200	56	10:47:02
16,2200	68	10:47:02
16,2200	50	10:46:46
16,2300	94	10:46:38
16,2200	160	10:46:33
16,2300	1	10:46:30
16,2300	2	10:46:30
16,2300	278	10:46:30
16,2300	3	10:46:30
16,2300	367	10:46:30
16,2300	130	10:46:08
16,2300	170	10:46:08
16,2200	1	10:46:08
16,2200	1	10:45:54
16,2200	109	10:45:54
16,2200	75	10:45:54
16,2100	12	10:43:58
16,2100	279	10:43:58
16,2100	40	10:43:58
16,2100	83	10:43:29
16,2000	54	10:43:09
16,2000	46	10:43:09
16,2000	70	10:42:24
16,2000	143	10:42:13
16,2000	10	10:42:13
16,2000	99	10:42:13
16,2000	151	10:42:13
16,2000	231	10:42:02
16,2000	39	10:42:02
16,2200	15	10:41:33
16,2000	50	10:41:33
16,2200	60	10:40:48
16,2200	4	10:40:48
16,2000	250	10:40:48
16,2200	53	10:39:42
16,2000	100	10:39:42
16,2200	53	10:38:51
16,2000	35	10:38:50
16,2000	90	10:38:50
16,2200	53	10:38:35
16,2200	51	10:38:35
16,2200	217	10:38:35
16,2200	53	10:38:30
16,2200	31	10:38:30
16,2200	130	10:38:30
16,2100	181	10:38:30
16,2100	58	10:38:29
16,2100	123	10:38:29
16,2100	82	10:38:29
16,2100	364	10:38:29
16,2100	207	10:38:29
16,2100	335	10:38:29
16,2300	53	10:37:54
16,2100	76	10:37:54
16,2100	5	10:37:54
16,2100	132	10:37:54
16,2100	287	10:37:54
16,2400	24	10:37:46
16,2400	80	10:37:46
16,2400	5	10:37:46
16,2300	200	10:37:46
16,2200	250	10:37:46
16,2200	114	10:37:46
16,2100	93	10:37:20
16,2100	3	10:37:20
16,2200	62	10:37:20
16,2200	300	10:37:20
16,2200	3	10:37:20
16,2200	53	10:37:20
16,2200	94	10:37:19
16,2200	27	10:37:19
16,2200	147	10:37:19
16,2100	104	10:37:18
16,2200	53	10:37:18
16,2100	142	10:37:18
16,2100	158	10:37:18
16,2200	58	10:36:58
16,2100	2	10:36:58
16,2100	108	10:36:58
16,2100	82	10:36:57
16,2100	418	10:36:57
16,2100	100	10:36:46
16,2200	84	10:36:33
16,2200	58	10:36:32
16,2000	109	10:36:29
16,1900	12	10:36:27
16,2000	80	10:36:05
16,2000	250	10:36:05
16,2000	30	10:35:40
16,1900	50	10:35:40
16,1700	1	10:35:40
16,1700	90	10:35:36
16,1700	1	10:35:36
16,1700	78	10:35:36
16,1700	194	10:35:36
16,1700	45	10:35:36
16,1700	68	10:35:05
16,1700	200	10:35:05
16,1500	1	10:35:04
16,1500	18	10:35:04
16,1500	40	10:35:04
16,1500	5	10:35:04
16,1500	18	10:35:04
16,1500	22	10:35:04
16,1500	30	10:35:04
16,1500	30	10:35:04
16,1500	58	10:35:04
16,0900	7	10:35:00
16,0900	159	10:35:00
16,1200	175	10:35:00
16,1500	342	10:35:00
16,1000	105	10:35:00
16,1000	12	10:35:00
16,1000	1.563	10:35:00
16,1000	221	10:35:00
16,0800	3	10:33:06
16,0800	2	10:33:04
16,0800	4	10:33:04
16,0800	2	10:32:50
16,0800	1	10:32:49
16,0700	235	10:32:48
16,0700	1	10:32:48
16,0600	24	10:32:36
16,0600	58	10:32:32
16,0600	8	10:32:30
16,0600	39	10:32:30
16,0600	28	10:32:30
16,0600	33	10:32:30
16,0600	33	10:32:30
16,0600	275	10:32:30
16,0600	92	10:32:30
16,0700	19	10:32:05
16,0600	1	10:32:05
16,0600	28	10:32:02
16,0600	63	10:32:01
16,0600	26	10:32:01
16,0500	5	10:30:56
16,0500	58	10:30:56
16,0400	122	10:30:02
16,0400	274	10:30:02
16,1000	90	10:30:02
16,1000	89	10:30:02
16,1000	408	10:30:02
16,1000	3	10:30:02
16,1000	62	10:30:02
16,1000	70	10:30:02
16,1000	75	10:30:02
16,1000	76	10:30:02
16,1000	48	10:30:02
16,1000	42	10:30:02
16,1000	6	10:30:02
16,1000	71	10:30:02
16,1000	33	10:30:02
16,1000	51	10:30:02
16,1000	8	10:30:02
16,1000	100	10:30:02
16,1000	63	10:30:02
16,1000	16	10:30:02
16,1000	18	10:30:02
16,1000	4	10:30:02
16,1000	75	10:30:02
16,1000	16	10:30:02
16,1000	22	10:30:02
16,1000	48	10:30:02
16,1000	1	10:30:02
16,1000	7	10:30:02
16,1000	21	10:30:02
16,1000	8	10:30:02
16,1000	3	10:30:02
16,1000	44	10:30:02
16,1000	16	10:30:02
16,1000	82	10:30:02
16,1000	2	10:30:02
16,1000	5	10:30:02
16,1000	148	10:30:02
16,1000	52	10:30:02
16,1000	6	10:30:02
16,1000	42	10:30:02

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΒΑ	9,3000	8,14 %	0,7000	19.931
ΚΟΡΔΕ	0,4800	5,26 %	0,0240	200
ΠΡΔ	0,4880	5,17 %	0,0240	3.890
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	10
ΚΕΚΡ	2,0700	4,02 %	0,0800	2.015
ΛΟΓΟΣ	2,2600	3,67 %	0,0800	203
ΒΙΟΣΚ	3,0600	3,38 %	0,1000	25.056
ΣΠΙ	0,6380	3,24 %	0,0200	4.193
ΕΛΧΑ	3,1850	3,07 %	0,0950	61.438
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΠΛΑΚΡ	14,5000	-3,97 %	-0,6000	120
ΔΟΜΙΚ	2,1800	-1,80 %	-0,0400	4.850
ΑΤΕΚ	1,6600	-1,78 %	-0,0300	34
ΔΡΟΜΕ	0,3250	-1,52 %	-0,0050	2
ΠΛΑΘ	3,9300	-1,50 %	-0,0600	1.445
ΣΑΝΜΕΖΖ	0,1940	-1,12 %	-0,0022	4
ΕΛΒΕ	5,3000	-0,93 %	-0,0500	50
ΠΡΟΝΤΕΑ	5,8500	-0,85 %	-0,0500	167
ΤΡΑΣΤΟΡ	1,2200	-0,81 %	-0,0100	850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9080	-0,37 %	-0,0260	11.321.037
ΕΤΕ	12,9800	2,29 %	0,2900	7.567.735
ΔΕΗ	15,0000	0,87 %	0,1300	2.840.786
MTLN	41,9000	-0,24 %	-0,1000	2.083.272
ΕΥΡΩΒ	3,4270	1,78 %	0,0600	2.032.410
ΑΛΦΑ	3,5100	0,63 %	0,0220	1.495.361
ΟΠΑΠ	18,4300	0,16 %	0,0300	1.051.274
ΜΠΕΛΑ	26,8200	-0,45 %	-0,1200	1.016.020
ΟΤΕ	16,2700	1,56 %	0,2500	794.370
CENER	14,1600	1,14 %	0,1600	786.902

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9080	-0,37 %	1.644.006	11,32εκ.
ΕΥΡΩΒ	3,4270	1,78 %	591.740	2,03εκ.
ΕΤΕ	12,9800	2,29 %	587.241	7,57εκ.
ΑΛΦΑ	3,5100	0,63 %	425.700	1,50εκ.
ΙΝΛΟΤ	1,1160	0,54 %	352.201	393,9χιλ.
ΔΕΗ	15,0000	0,87 %	189.721	2,84εκ.
ΕΛΧΑ	3,1850	3,07 %	61.438	193,6χιλ.
ΟΠΑΠ	18,4300	0,16 %	56.641	1,05εκ.
CENER	14,1600	1,14 %	54.860	786,9χιλ.
MTLN	41,9000	-0,24 %	49.677	2,08εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΜΕΒΑ	9,3000	8,14 %	19.931	0,19 %
ΧΑΙΔΕ	0,7800	0,00 %	12.650	0,15 %
ΒΙΟΣΚ	3,0600	3,38 %	25.056	0,15 %
ΠΕΙΡ	6,9080	-0,37 %	1.644.006	0,13 %
EIS	1,7240	1,41 %	16.230	0,11 %
ΙΛΥΔΑ	5,7600	2,49 %	12.159	0,09 %
ΕΤΕ	12,9800	2,29 %	587.241	0,06 %
ΕΚΤΕΡ	3,1900	0,47 %	15.705	0,06 %
ΒΟΣΥΣ	2,1400	1,90 %	3.570	0,06 %
ΤΖΚΑ	1,3600	1,87 %	1.608	0,05 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΕΒΑ	9,3000	8,14 %	19.931	5,81 %
ΛΑΝΑΚ	1,4200	-4,05 %	2.354	4,93 %
ΣΙΔΜΑ	1,5100	0,67 %	2.600	4,30 %
ΧΑΙΔΕ	0,7800	0,00 %	12.650	3,85 %
ΛΟΓΟΣ	2,2600	3,67 %	203	3,67 %
ΣΠΙ	0,6380	3,24 %	4.193	3,56 %
ΜΙΓ	3,8200	2,69 %	6.758	3,49 %
ΠΡΔ	0,4880	5,17 %	3.890	3,45 %
ΓΕΒΚΑ	1,9400	1,04 %	4.625	3,35 %
ΕΛΧΑ	3,1850	3,07 %	61.438	3,24 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%