Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,2900 €

0,2700 (1,69%)

Άνοιγμα 16,1000
Υψηλό 16,3200
Χαμηλό 16,0400

Όγκος 546.201
Τζίρος 8.873.037 €
Πράξεις 2.853

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,44%	13,7900	13,9900	13,7300	298.334	4.129.226,67
25/6/2024	13,7900	0,95%	13,6300	14,1000	13,6300	436.585	6.064.372,98
21/6/2024	13,6600	1,19%	13,5000	13,7600	13,4000	633.941	8.642.174,50
20/6/2024	13,5000	0,30%	13,4600	13,5400	13,4000	213.136	2.874.299,58
19/6/2024	13,4600	-0,30%	13,4600	13,5800	13,4000	239.248	3.222.134,98
18/6/2024	13,5000	0,07%	13,4900	13,6200	13,4600	277.568	3.752.623,29
17/6/2024	13,4900	-0,44%	13,5500	13,6900	13,4900	250.589	3.403.379,62
14/6/2024	13,5500	-0,95%	13,6700	13,7100	13,5200	300.984	4.094.563,71
13/6/2024	13,6800	-0,29%	13,7200	13,8400	13,6800	243.248	3.342.255,63
12/6/2024	13,7200	-0,07%	13,7000	13,8900	13,7000	253.635	3.494.013,59
11/6/2024	13,7300	-0,58%	13,7400	13,9000	13,7300	304.192	4.201.113,32
10/6/2024	13,8100	0,36%	13,6100	13,9200	13,5500	269.411	3.695.461,55
07/6/2024	13,7600	-0,29%	13,7200	13,8900	13,7200	125.081	1.726.432,95
06/6/2024	13,8000	1,25%	13,6300	13,9300	13,6300	225.348	3.120.677,66
05/6/2024	13,6300	1,41%	13,4400	13,7200	13,4400	341.659	4.652.340,54
04/6/2024	13,4400	-0,44%	13,5000	13,6700	13,4400	545.083	7.377.325,49
03/6/2024	13,5000	0,45%	13,5900	13,7800	13,5000	373.932	5.083.673,43
31/5/2024	13,4400	-1,97%	13,8000	13,8000	13,4400	1.340.492	18.075.678,02
30/5/2024	13,7100	-0,29%	13,7200	13,8200	13,6300	505.370	6.933.961,44
29/5/2024	13,7500	-2,55%	14,1500	14,1500	13,7500	455.429	6.307.892,58
28/5/2024	14,1100	-0,35%	14,2500	14,2600	14,0000	208.132	2.944.610,60
27/5/2024	14,1600	2,98%	13,7500	14,1600	13,7500	212.576	2.991.280,66
24/5/2024	13,7500	-0,22%	13,7600	13,9200	13,7500	238.103	3.283.248,68
23/5/2024	13,7800	-0,14%	13,8000	13,9900	13,7800	309.191	4.290.042,17
22/5/2024	13,8000	-2,89%	14,1300	14,2000	13,8000	494.346	6.895.514,24
21/5/2024	14,2100	-0,21%	14,2100	14,3400	14,2000	381.751	5.437.155,93
20/5/2024	14,2400	0,64%	14,1500	14,3000	14,1400	227.790	3.242.278,10
17/5/2024	14,1500	-0,49%	14,1500	14,2800	14,1500	263.990	3.742.906,68
16/5/2024	14,2200	0,85%	14,1000	14,2800	14,1000	273.252	3.888.134,21
15/5/2024	14,1000	0,64%	14,0100	14,2900	14,0100	221.371	3.132.804,74
14/5/2024	14,0100	-0,57%	14,0900	14,3100	14,0100	280.302	3.969.246,72
13/5/2024	14,0900	-2,36%	14,4000	14,4700	14,0200	349.022	4.941.429,00
10/5/2024	14,4300	-0,48%	14,5000	14,5100	14,3400	252.334	3.643.855,31
09/5/2024	14,5000	1,40%	14,2300	14,5000	14,2300	209.986	3.034.170,29
08/5/2024	14,3000	1,71%	14,0600	14,3500	14,0600	437.887	6.248.338,17
02/5/2024	14,0600	-1,54%	14,1900	14,3900	14,0600	379.083	5.363.379,44
30/4/2024	14,2800	-0,90%	14,3300	14,4900	14,2800	357.918	5.135.164,40
29/4/2024	14,4100	0,49%	14,2800	14,4300	14,1900	177.081	2.542.880,40
26/4/2024	14,3400	0,84%	14,2200	14,3400	14,2200	151.486	2.163.829,68
25/4/2024	14,2200	-0,42%	14,2800	14,4000	14,1700	145.403	2.075.573,23
24/4/2024	14,2800	-0,97%	14,3300	14,4500	14,2300	268.733	3.849.759,96
23/4/2024	14,4200	2,27%	14,1900	14,4900	14,0600	400.291	5.723.834,90
22/4/2024	14,1000	2,10%	13,8100	14,1500	13,8100	227.424	3.203.077,37
19/4/2024	13,8100	-1,22%	13,8400	13,9600	13,7000	342.899	4.741.802,82
18/4/2024	13,9800	0,36%	13,9300	13,9900	13,9200	412.578	5.762.520,76
17/4/2024	13,9300	-0,50%	14,0000	14,0800	13,9300	467.399	6.539.989,05
16/4/2024	14,0000	-1,82%	14,1100	14,1100	13,9700	579.005	8.115.651,75
15/4/2024	14,2600	-0,70%	14,1500	14,3000	14,0800	424.851	6.037.460,31
12/4/2024	14,3600	-0,62%	14,4600	14,4600	14,1000	397.886	5.691.290,45
11/4/2024	14,4500	0,84%	14,4000	14,4500	14,3300	400.497	5.761.823,31
10/4/2024	14,3300	2,95%	13,9200	14,3400	13,9200	982.990	13.983.730,88
09/4/2024	13,9200	0,14%	13,8100	14,0200	13,8100	257.687	3.585.554,53
08/4/2024	13,9000	-0,43%	13,9600	14,0300	13,8500	346.454	4.826.618,07
05/4/2024	13,9600	2,20%	13,6300	13,9600	13,5800	595.599	8.211.063,33
04/4/2024	13,6600	-0,29%	13,7000	13,8400	13,6100	306.837	4.206.137,48
03/4/2024	13,7000	-0,80%	13,8100	13,8400	13,6700	462.266	6.355.116,43
02/4/2024	13,8100	1,02%	13,6700	13,9400	13,6500	763.343	10.544.818,54
28/3/2024	13,6700	1,03%	13,4700	13,7200	13,4700	300.453	4.097.215,31
27/3/2024	13,5300	0,45%	13,4700	13,6600	13,3800	297.190	4.019.548,34
26/3/2024	13,4700	-2,25%	13,6100	13,7600	13,4700	392.447	5.312.687,46
22/3/2024	13,7800	-0,51%	13,8500	13,8700	13,6500	303.588	4.185.366,72
21/3/2024	13,8500	2,52%	13,7700	13,8700	13,6600	357.922	4.926.490,77
20/3/2024	13,5100	0,15%	13,4900	13,6800	13,4900	268.289	3.635.486,32
19/3/2024	13,4900	-1,46%	13,6900	13,8000	13,4900	383.544	5.211.233,83
15/3/2024	13,6900	-0,80%	13,8000	13,8400	13,6400	1.199.151	16.432.520,89
14/3/2024	13,8000	1,77%	13,6000	13,8000	13,5500	510.498	6.991.552,42
13/3/2024	13,5600	0,89%	13,4400	13,5800	13,4400	673.939	9.120.577,56
12/3/2024	13,4400	1,05%	13,3500	13,5800	13,3500	434.706	5.860.611,50
11/3/2024	13,3000	-3,20%	13,6300	13,7500	13,3000	426.443	5.756.114,13
08/3/2024	13,7400	1,25%	13,4700	13,7600	13,4400	321.063	4.377.697,76
07/3/2024	13,5700	0,97%	13,5800	13,5800	13,4000	415.953	5.615.940,97
06/3/2024	13,4400	-1,18%	13,6000	13,7600	13,3500	489.240	6.633.053,73
05/3/2024	13,6000	-1,02%	13,7000	13,8600	13,6000	327.894	4.489.695,31
04/3/2024	13,7400	0,29%	13,8500	13,9500	13,7100	324.786	4.485.609,17
01/3/2024	13,7000	-1,86%	14,0000	14,0200	13,7000	341.840	4.728.918,02
29/2/2024	13,9600	3,25%	13,5200	13,9700	13,5200	1.271.687	17.700.584,11
28/2/2024	13,5200	0,52%	13,4800	13,6200	13,3400	392.255	5.290.488,54
27/2/2024	13,4500	-0,44%	13,5100	13,5800	13,4500	411.883	5.562.702,49
26/2/2024	13,5100	0,37%	13,5000	13,6500	13,5000	265.490	3.597.339,09
23/2/2024	13,4600	-0,52%	13,6000	13,7400	13,4600	417.558	5.659.075,07
22/2/2024	13,5300	-2,66%	14,1600	14,1700	13,5300	711.884	9.773.850,84
21/2/2024	13,9000	-1,84%	14,0400	14,1200	13,9000	313.556	4.378.002,59
20/2/2024	14,1600	1,65%	13,9300	14,1700	13,9200	739.495	10.431.452,18
19/2/2024	13,9300	3,49%	13,4600	13,9400	13,4600	551.437	7.596.473,60
16/2/2024	13,4600	0,82%	13,4000	13,5800	13,3600	290.791	3.920.485,43
15/2/2024	13,3500	1,29%	13,1400	13,4000	13,1000	314.623	4.178.373,02
14/2/2024	13,1800	1,38%	12,9900	13,1900	12,9800	362.488	4.745.838,10
13/2/2024	13,0000	-1,89%	13,1100	13,2200	13,0000	424.064	5.545.980,88
12/2/2024	13,2500	-0,23%	13,2800	13,3800	13,1900	218.807	2.902.554,78
09/2/2024	13,2800	-0,30%	13,3800	13,5000	13,2700	622.424	8.319.597,80
08/2/2024	13,3200	3,26%	12,9000	13,4300	12,8600	1.342.320	17.731.435,48
07/2/2024	12,9000	0,08%	12,8600	12,9800	12,8400	383.851	4.949.950,32
06/2/2024	12,8900	0,16%	12,8600	12,9700	12,8400	353.025	4.551.127,85
05/2/2024	12,8700	0,16%	12,8500	12,9700	12,8500	338.056	4.361.867,48
02/2/2024	12,8500	0,00%	12,8500	12,9500	12,8100	340.502	4.378.779,31
01/2/2024	12,8500	0,00%	12,8500	12,9200	12,7600	715.473	9.176.493,00
31/1/2024	12,8500	0,39%	12,8000	13,0000	12,8000	345.302	4.451.947,02
30/1/2024	12,8000	-0,62%	12,8800	12,9500	12,8000	223.223	2.867.265,46
29/1/2024	12,8800	-1,15%	13,0000	13,0500	12,8500	214.394	2.767.437,92
26/1/2024	13,0300	0,46%	12,9600	13,0300	12,9500	274.634	3.571.096,50
25/1/2024	12,9700	-2,63%	13,2300	13,3000	12,9600	464.406	6.053.695,23
24/1/2024	13,3200	2,15%	13,0200	13,4200	13,0200	395.740	5.253.712,91
23/1/2024	13,0400	0,31%	13,0500	13,1600	12,9500	393.373	5.123.791,94
22/1/2024	13,0000	-0,38%	12,9400	13,1000	12,9400	218.351	2.845.038,08
19/1/2024	13,0500	1,01%	12,8700	13,0600	12,8700	476.858	6.204.492,71
18/1/2024	12,9200	0,47%	12,8600	13,0600	12,8400	264.919	3.426.672,66
17/1/2024	12,8600	-0,92%	12,9100	12,9800	12,7800	457.266	5.877.736,13
16/1/2024	12,9800	-1,67%	13,2000	13,2000	12,9800	206.243	2.689.123,47
15/1/2024	13,2000	0,46%	13,1100	13,2300	13,0100	130.159	1.712.705,49
12/1/2024	13,1400	0,77%	13,2200	13,2200	13,0000	163.693	2.142.932,60
11/1/2024	13,0400	-1,36%	13,3300	13,3300	13,0400	231.939	3.048.058,53
10/1/2024	13,2200	-0,60%	13,2800	13,3000	13,1200	219.357	2.896.136,81
09/1/2024	13,3000	-0,52%	13,3700	13,4400	13,2300	262.485	3.500.571,52
08/1/2024	13,3700	-0,59%	13,4500	13,4500	13,1900	341.603	4.557.422,69
05/1/2024	13,4500	0,52%	13,3100	13,4500	13,2500	247.305	3.311.873,05
04/1/2024	13,3800	-0,15%	13,4000	13,4800	13,3000	288.081	3.858.833,67
03/1/2024	13,4000	2,06%	13,1300	13,4900	13,0400	390.667	5.199.184,72
02/1/2024	13,1300	1,78%	12,9600	13,1300	12,9200	240.494	3.143.058,02
29/12/2023	12,9000	1,49%	12,7100	12,9000	12,7100	202.374	2.598.887,95
28/12/2023	12,7100	-0,39%	12,7600	12,8800	12,7100	100.281	1.278.788,75
27/12/2023	12,7600	-0,70%	12,8500	12,9800	12,7200	193.263	2.472.791,67
22/12/2023	12,8500	-0,23%	12,9400	12,9600	12,8400	126.371	1.628.349,78
21/12/2023	12,8800	1,66%	12,7900	12,9200	12,7200	215.315	2.764.193,34
20/12/2023	12,6700	-1,02%	12,8000	12,9000	12,6500	480.428	6.104.196,46
19/12/2023	12,8000	-1,31%	12,9500	13,0200	12,8000	278.615	3.589.933,35
18/12/2023	12,9700	0,15%	13,0000	13,0800	12,8900	305.772	3.967.148,99
15/12/2023	12,9500	-1,45%	13,2200	13,2300	12,9300	712.546	9.248.914,86
14/12/2023	13,1400	0,31%	13,1000	13,2500	13,1000	362.257	4.770.037,91
13/12/2023	13,1000	-0,76%	13,2000	13,2700	13,0300	383.541	5.055.649,06
12/12/2023	13,2000	-0,38%	13,2500	13,3100	13,1200	497.008	6.578.441,57
11/12/2023	13,2500	-0,38%	13,3000	13,3600	13,1700	166.527	2.211.424,06
08/12/2023	13,3000	0,23%	13,2200	13,3600	13,1400	250.862	3.332.748,12
07/12/2023	13,2700	1,53%	13,0100	13,3000	12,9900	395.825	5.225.123,86
06/12/2023	13,0700	0,23%	13,0400	13,0800	12,9600	207.244	2.699.003,15
05/12/2023	13,0400	-1,21%	13,1300	13,1900	13,0100	481.640	6.292.026,70
04/12/2023	13,2000	-0,98%	13,2400	13,3300	13,1000	302.204	3.987.853,68
01/12/2023	13,3300	-1,04%	13,2700	13,3700	13,2700	196.811	2.621.790,42
30/11/2023	13,4700	2,20%	13,2000	13,4700	13,2000	1.034.652	13.900.755,84
29/11/2023	13,1800	1,15%	13,0200	13,3300	13,0200	399.800	5.261.798,57
28/11/2023	13,0300	-0,08%	13,0400	13,0500	12,9700	400.109	5.202.689,56
27/11/2023	13,0400	0,31%	13,0500	13,1500	12,9300	748.642	9.769.258,01
24/11/2023	13,0000	0,85%	12,8700	13,0500	12,7700	287.134	3.711.081,91
23/11/2023	12,8900	-0,85%	12,9700	13,0600	12,8900	481.272	6.239.626,28
22/11/2023	13,0000	0,39%	12,9300	13,1000	12,9000	435.177	5.663.039,92
21/11/2023	12,9500	0,78%	12,8000	13,2700	12,8000	839.594	10.961.972,21
20/11/2023	12,8500	1,50%	12,7000	12,8900	12,6800	1.151.144	14.693.357,46
17/11/2023	12,6600	-0,08%	12,6800	12,8200	12,6400	883.074	11.218.945,94
16/11/2023	12,6700	-1,02%	12,8000	12,9100	12,6600	589.093	7.508.128,34
15/11/2023	12,8000	-0,78%	12,9000	13,0600	12,8000	518.367	6.688.319,94
14/11/2023	12,9000	2,14%	12,6600	13,0600	12,6600	556.264	7.178.356,91
13/11/2023	12,6300	-0,16%	12,6500	12,8800	12,6300	309.591	3.947.499,47
10/11/2023	12,6500	-1,94%	13,0000	13,0200	12,6500	650.615	8.300.932,11
09/11/2023	12,9000	-5,22%	13,4800	13,4900	12,9000	878.875	11.518.891,22
08/11/2023	13,6100	0,37%	13,6000	13,8200	13,6000	138.956	1.901.143,83
07/11/2023	13,5600	-2,31%	13,7500	13,9200	13,5600	220.880	3.029.523,59
06/11/2023	13,8800	-0,36%	13,9700	14,0600	13,8800	139.283	1.941.510,84
03/11/2023	13,9300	1,60%	13,8400	13,9800	13,8400	478.833	6.663.591,19
02/11/2023	13,7100	3,24%	13,2800	13,8500	13,2800	460.637	6.282.097,14
01/11/2023	13,2800	0,38%	13,1600	13,3300	13,1400	245.723	3.258.018,92
31/10/2023	13,2300	0,84%	13,1200	13,2500	13,1100	387.074	5.109.045,33
30/10/2023	13,1200	-0,46%	13,1600	13,2600	13,0800	258.612	3.397.257,16
27/10/2023	13,1800	1,62%	12,9700	13,3500	12,9700	260.113	3.442.216,31
26/10/2023	12,9700	0,31%	12,9300	13,1100	12,9000	316.324	4.112.180,63
25/10/2023	12,9300	-0,92%	13,1000	13,2700	12,9000	510.331	6.686.841,98
24/10/2023	13,0500	-0,91%	13,1700	13,2800	13,0300	383.198	5.020.344,42
23/10/2023	13,1700	-1,86%	13,4200	13,5800	13,1700	207.749	2.774.938,64
20/10/2023	13,4200	-0,81%	13,3500	13,8000	13,3400	345.343	4.649.048,94
19/10/2023	13,5300	-0,15%	13,4500	13,6600	13,3700	278.332	3.774.873,12
18/10/2023	13,5500	0,74%	13,4500	13,6500	13,4500	227.595	3.086.216,46
17/10/2023	13,4500	-1,32%	13,6000	13,7700	13,4200	240.978	3.259.275,13
16/10/2023	13,6300	2,64%	13,2100	13,6900	13,2100	297.558	4.018.151,34
13/10/2023	13,2800	0,30%	13,2000	13,3400	13,0700	300.816	3.978.729,35
12/10/2023	13,2400	-0,08%	13,2500	13,5000	13,2300	386.642	5.151.309,74
11/10/2023	13,2500	-1,27%	13,4000	13,4400	13,1800	475.352	6.312.903,93
10/10/2023	13,4200	4,11%	13,0000	13,6400	13,0000	317.914	4.240.110,63
09/10/2023	12,8900	-2,86%	13,1500	13,2700	12,8900	394.621	5.157.011,07
06/10/2023	13,2700	-2,50%	13,6100	13,7600	13,2700	254.763	3.443.639,05
05/10/2023	13,6100	0,89%	13,7300	13,7600	13,5800	296.542	4.046.768,55
04/10/2023	13,4900	-0,30%	13,5000	13,7700	13,4300	605.880	8.238.169,76
03/10/2023	13,5300	-1,60%	13,7200	13,9400	13,5300	313.987	4.308.281,38
02/10/2023	13,7500	-0,51%	13,7000	13,9300	13,7000	145.846	2.014.927,41
29/9/2023	13,8200	1,77%	13,5800	13,8600	13,5800	256.207	3.530.824,48
28/9/2023	13,5800	0,37%	13,4700	13,6900	13,4600	302.830	4.107.087,98
27/9/2023	13,5300	0,30%	13,4900	13,7900	13,3600	313.184	4.251.716,12
26/9/2023	13,4900	-0,66%	13,4200	13,7400	13,4200	212.604	2.887.725,86
25/9/2023	13,5800	-2,44%	13,8000	13,9600	13,5800	237.090	3.251.921,76
22/9/2023	13,9200	2,28%	13,6100	13,9200	13,5700	245.880	3.395.576,28
21/9/2023	13,6100	2,41%	13,2900	13,7100	13,2700	464.657	6.275.437,66
20/9/2023	13,2900	-1,04%	13,3800	13,7600	13,2700	636.659	8.646.578,16
19/9/2023	13,4300	0,60%	13,2800	13,7200	13,2800	534.154	7.225.428,14
18/9/2023	13,3500	1,29%	13,2500	13,4000	13,2100	431.559	5.743.336,15
15/9/2023	13,1800	-0,53%	13,2500	13,3800	13,1400	2.443.350	32.237.803,51
14/9/2023	13,2500	0,00%	13,2500	13,3500	13,1200	356.788	4.721.011,91
13/9/2023	13,2500	-1,05%	13,3900	13,5500	13,1400	389.702	5.164.315,18
12/9/2023	13,3900	-1,90%	13,6400	13,6400	13,3900	950.990	12.828.933,83
11/9/2023	13,6500	0,44%	13,8200	13,8200	13,5200	291.930	3.975.599,69
08/9/2023	13,5900	0,59%	13,4800	13,7900	13,4200	356.903	4.833.497,85
07/9/2023	13,5100	-1,96%	13,8100	13,8100	13,5100	391.894	5.334.848,86
06/9/2023	13,7800	0,00%	13,7100	13,9500	13,7100	315.898	4.359.199,34
05/9/2023	13,7800	-0,51%	13,8500	13,8500	13,7100	385.142	5.307.027,62
04/9/2023	13,8500	-1,14%	14,0000	14,0600	13,8100	240.166	3.342.496,34
01/9/2023	14,0100	1,52%	13,9400	14,0400	13,8400	428.374	5.977.776,85
31/8/2023	13,8000	-0,14%	13,8200	13,9400	13,7100	1.519.204	20.963.534,26
30/8/2023	13,8200	-1,50%	14,0300	14,1000	13,8200	415.290	5.777.689,50
29/8/2023	14,0300	-0,50%	14,1000	14,2800	14,0300	278.133	3.932.262,83
28/8/2023	14,1000	0,00%	14,1000	14,2400	14,0900	269.055	3.806.735,67
25/8/2023	14,1000	-1,26%	14,2800	14,3500	14,1000	360.317	5.117.916,08
24/8/2023	14,2800	1,06%	14,2800	14,3400	14,1300	460.159	6.557.075,22
23/8/2023	14,1300	-1,19%	14,3000	14,3500	14,1300	333.462	4.750.148,66
22/8/2023	14,3000	1,63%	14,0700	14,4100	14,0700	540.488	7.739.998,31
21/8/2023	14,0700	-1,81%	14,2100	14,2800	14,0600	414.301	5.863.356,43
18/8/2023	14,3300	0,84%	14,2000	14,3900	14,0600	311.422	4.433.802,20
17/8/2023	14,2100	2,38%	13,8800	14,3500	13,7400	545.266	7.724.601,60
16/8/2023	13,8800	2,66%	13,5200	13,9000	13,5200	507.637	6.987.658,86
14/8/2023	13,5200	-2,45%	13,8600	13,8600	13,5200	318.541	4.330.824,73
11/8/2023	13,8600	-1,63%	14,0200	14,0700	13,8100	406.479	5.649.591,39
10/8/2023	14,0900	-0,77%	14,2000	14,2500	14,0400	758.210	10.708.758,74
09/8/2023	14,2000	0,50%	14,2300	14,3300	14,1700	318.351	4.530.151,23
08/8/2023	14,1300	-0,84%	14,2500	14,3600	14,1300	353.707	5.026.384,92
07/8/2023	14,2500	0,07%	14,4000	14,4700	14,2500	246.976	3.552.210,14
04/8/2023	14,2400	-0,77%	14,3500	14,4500	14,2400	323.940	4.636.665,23
03/8/2023	14,3500	0,28%	14,3800	14,4900	14,3000	318.904	4.602.364,76
02/8/2023	14,3100	-0,76%	14,3800	14,5000	14,1500	474.944	6.811.446,35
01/8/2023	14,4200	0,49%	14,3500	14,5200	14,3500	270.738	3.910.964,08
31/7/2023	14,3500	0,21%	14,3200	14,6800	14,3200	472.341	6.851.847,06
28/7/2023	14,3200	0,00%	14,3200	14,4500	14,2500	448.348	6.428.598,17
27/7/2023	14,3200	-1,17%	14,4100	14,5000	14,3200	308.740	4.450.254,61
26/7/2023	14,4900	0,98%	14,3500	14,5700	14,3500	344.590	4.986.415,43
25/7/2023	14,3500	-0,42%	14,4100	14,5200	14,3500	235.611	3.403.044,35
24/7/2023	14,4100	-0,35%	14,4600	14,5700	14,4100	285.012	4.125.874,92
21/7/2023	14,4600	-1,36%	14,5600	14,7800	14,4600	302.714	4.418.499,54
20/7/2023	14,6600	0,41%	14,6000	14,9100	14,6000	349.915	5.158.690,77
19/7/2023	14,6000	3,11%	14,2200	14,8300	14,1800	416.552	6.057.419,93
18/7/2023	14,1600	-1,94%	14,4500	14,5000	14,1300	616.644	8.785.942,12
17/7/2023	14,4400	-1,16%	14,6100	14,6900	14,4400	350.657	5.113.042,16
14/7/2023	14,6100	-1,28%	14,8000	14,9200	14,6100	490.568	7.222.881,34
13/7/2023	14,8000	-1,14%	14,9600	15,0100	14,8000	469.240	6.995.278,25
12/7/2023	14,9700	-1,51%	15,1800	15,1900	14,9000	498.524	7.461.709,50
11/7/2023	15,2000	2,01%	14,9000	15,4000	14,8600	772.108	11.669.449,89
10/7/2023	14,9000	1,09%	14,7400	14,9600	14,7400	321.443	4.785.482,56
07/7/2023	14,7400	-0,47%	14,8000	14,9000	14,7100	375.738	5.551.820,44
06/7/2023	14,8100	-1,59%	15,0000	15,0800	14,8000	557.507	8.322.682,77
05/7/2023	15,0500	-3,03%	15,1700	15,1700	15,0100	519.512	7.831.974,37
04/7/2023	15,5200	-0,51%	15,7100	15,7400	15,4800	662.299	10.327.452,87
03/7/2023	15,6000	-0,70%	15,8000	15,8100	15,6000	382.571	5.995.466,72
30/6/2023	15,7100	0,71%	15,7000	15,8000	15,6400	580.912	9.134.112,13
29/6/2023	15,6000	1,76%	15,4000	15,6900	15,3800	516.845	8.036.545,64
28/6/2023	15,3300	1,52%	15,1600	15,4600	15,1400	402.878	6.177.559,97
27/6/2023	15,1000	1,27%	14,9900	15,1300	14,9300	462.408	6.952.787,04
26/6/2023	14,9100	-0,67%	15,0100	15,0300	14,8600	632.113	9.429.906,25
23/6/2023	15,0100	0,07%	15,0000	15,2200	15,0000	344.872	5.200.209,32
22/6/2023	15,0000	-0,46%	15,1000	15,1500	14,9900	521.633	7.853.701,81
21/6/2023	15,0700	0,47%	15,0000	15,1400	15,0000	284.316	4.279.907,46
20/6/2023	15,0000	-1,12%	15,1600	15,2200	14,9900	400.272	6.022.407,72
19/6/2023	15,1700	-0,26%	15,2700	15,3700	15,1700	232.272	3.541.156,16
16/6/2023	15,2100	1,94%	14,9800	15,4600	14,9600	1.159.665	17.665.592,54
15/6/2023	14,9200	0,34%	14,8700	14,9800	14,8000	501.856	7.464.177,39
14/6/2023	14,8700	-0,54%	14,9500	15,0900	14,8700	543.840	8.136.930,73
13/6/2023	14,9500	0,34%	15,0200	15,0500	14,9000	392.783	5.868.005,22
12/6/2023	14,9000	1,71%	14,6800	14,9200	14,6800	439.316	6.515.190,39
09/6/2023	14,6500	-1,01%	14,8000	14,8500	14,6500	612.402	9.009.576,47
08/6/2023	14,8000	-1,00%	14,8600	14,9500	14,6800	739.500	10.941.689,80
07/6/2023	14,9500	0,34%	14,9000	15,0000	14,8600	663.127	9.901.037,06
06/6/2023	14,9000	0,00%	14,7000	14,9000	14,6900	986.613	14.603.721,57

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΜΨΑ	47,0000	11,37 %	4,8000	404
ΛΑΝΑΚ	1,5400	8,45 %	0,1200	5.670
ΦΟΥΝΤΛ	1,0150	6,17 %	0,0590	103.615
ΕΛΤΟΝ	2,0100	5,51 %	0,1050	115.150
ΛΟΓΟΣ	2,2800	4,59 %	0,1000	1.388
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	2.065
ΜΟΗ	26,6000	4,31 %	1,1000	363.897
ΜΕΒΑ	8,9500	4,07 %	0,3500	60.470
ΕΛΧΑ	3,2000	3,56 %	0,1100	444.618
ΠΡΔ	0,4800	3,45 %	0,0160	26.970

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,0000	-5,66 %	-0,1200	500
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	57
ΙΚΤΙΝ	0,4050	-3,57 %	-0,0150	19.142
ΔΑΙΟΣ	7,0500	-3,42 %	-0,2500	2.005
ΚΥΡΙΟ	2,0400	-3,32 %	-0,0700	24.814
ΕΛΣΤΡ	2,4800	-2,75 %	-0,0700	10.874
ΜΕΝΤΙ	2,5700	-2,65 %	-0,0700	2.810
ΡΕΒΟΙΛ	1,6550	-2,65 %	-0,0450	19.720
ΠΛΑΚΡ	14,7000	-2,65 %	-0,4000	233
ΧΑΙΔΕ	0,7600	-2,56 %	-0,0200	5.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	0,0460	59.439.237
ΕΤΕ	12,9400	1,97 %	0,2500	50.430.437
ΕΥΡΩΒ	3,4070	1,19 %	0,0400	27.820.717
ΑΛΦΑ	3,4850	-0,09 %	-0,0030	26.132.500
ΔΕΗ	15,0800	1,41 %	0,2100	21.812.276
MTLN	43,0000	2,38 %	1,0000	19.091.508
ΜΠΕΛΑ	27,3200	1,41 %	0,3800	9.779.043
ΜΟΗ	26,6000	4,31 %	1,1000	9.557.563
ΟΤΕ	16,2900	1,69 %	0,2700	8.873.037
ΟΠΑΠ	18,4600	0,33 %	0,0600	6.782.784

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	8.539.461	59,44εκ.
ΕΥΡΩΒ	3,4070	1,19 %	8.116.182	27,82εκ.
ΑΛΦΑ	3,4850	-0,09 %	7.472.349	26,13εκ.
ΙΝΛΟΤ	1,1340	2,16 %	4.139.289	4,69εκ.
ΕΤΕ	12,9400	1,97 %	3.892.061	50,43εκ.
ΔΕΗ	15,0800	1,41 %	1.450.512	21,81εκ.
BOCHGR	8,1800	2,25 %	700.025	5,65εκ.
ΔΑΑ	10,1000	-0,39 %	607.363	6,16εκ.
ΟΤΕ	16,2900	1,69 %	546.201	8,87εκ.
ΕΧΑΕ	6,2900	0,00 %	494.259	3,09εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2900	0,00 %	494.259	0,82 %
EIS	1,7460	2,71 %	112.408	0,73 %
ΠΕΙΡ	6,9800	0,66 %	8.539.461	0,68 %
ΜΕΒΑ	8,9500	4,07 %	60.470	0,58 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	0,43 %
ΒΙΟΣΚ	3,0600	3,38 %	73.196	0,43 %
ΕΤΕ	12,9400	1,97 %	3.892.061	0,43 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΔΕΗ	15,0800	1,41 %	1.450.512	0,39 %
ΜΟΗ	26,6000	4,31 %	363.897	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5400	8,45 %	5.670	14,08 %
ΛΑΜΨΑ	47,0000	11,37 %	404	9,48 %
ΦΟΥΝΤΛ	1,0150	6,17 %	103.615	8,68 %
ΜΕΡΚΟ	34,0000	-4,49 %	57	8,43 %
ΝΑΥΠ	1,3650	-1,44 %	17.802	7,22 %
ΕΥΑΠΣ	3,7000	1,37 %	35.220	7,12 %
ΧΑΙΔΕ	0,7600	-2,56 %	5.131	7,05 %
ΜΕΒΑ	8,9500	4,07 %	60.470	6,40 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	6,04 %
ΜΙΝ	0,6220	0,97 %	5.566	5,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%