| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 09/9/1996 | 11,7400 | -0,17% | 11,7600 | 11,7700 | 11,6900 | 58.417 | ,00 |
| 06/9/1996 | 11,7600 | 0,34% | 11,7200 | 11,7700 | 11,6900 | 15.279 | ,00 |
| 05/9/1996 | 11,7200 | -0,59% | 11,7900 | 11,8000 | 11,6900 | 36.329 | ,00 |
| 04/9/1996 | 11,7900 | 0,86% | 11,6900 | 11,8100 | 11,6900 | 36.886 | ,00 |
| 03/9/1996 | 11,6900 | 0,00% | 11,6900 | 11,7100 | 11,5900 | 85.191 | ,00 |
| 02/9/1996 | 11,6900 | -1,02% | 11,8100 | 11,8100 | 11,5800 | 103.793 | ,00 |
| 30/8/1996 | 11,8100 | 0,08% | 11,8000 | 11,8800 | 11,7700 | 124.734 | ,00 |
| 29/8/1996 | 11,8000 | 0,00% | 11,8000 | 11,8500 | 11,7300 | 72.132 | ,00 |
| 28/8/1996 | 11,8000 | -0,08% | 11,8100 | 11,8800 | 11,7100 | 96.512 | ,00 |
| 27/8/1996 | 11,8100 | -0,67% | 11,8900 | 11,8900 | 11,6900 | 115.026 | ,00 |
| 26/8/1996 | 11,8900 | -0,25% | 11,9200 | 11,9800 | 11,7900 | 219.127 | ,00 |
| 23/8/1996 | 11,9200 | 4,20% | 11,4400 | 11,9200 | 11,4300 | 444.749 | ,00 |
| 22/8/1996 | 11,4400 | 2,33% | 11,1800 | 11,4400 | 11,1000 | 94.276 | ,00 |
| 21/8/1996 | 11,1800 | -0,89% | 11,2800 | 11,5000 | 11,1400 | 94.598 | ,00 |
| 20/8/1996 | 11,2800 | 4,35% | 10,8100 | 11,3600 | 10,8100 | 124.018 | ,00 |
| 19/8/1996 | 10,8100 | 0,00% | 10,8100 | 10,8100 | 10,7300 | 74.841 | ,00 |
| 16/8/1996 | 10,8100 | -0,64% | 10,8800 | 10,8800 | 10,7500 | 32.158 | ,00 |
| 14/8/1996 | 10,8800 | -0,73% | 10,9600 | 11,0000 | 10,7600 | 96.150 | ,00 |
| 13/8/1996 | 10,9600 | 0,55% | 10,9000 | 10,9600 | 10,8500 | 27.439 | ,00 |
| 12/8/1996 | 10,9000 | -1,09% | 11,0200 | 11,0200 | 10,7500 | 16.738 | ,00 |
| 09/8/1996 | 11,0200 | -0,63% | 11,0900 | 11,1300 | 10,9800 | 19.323 | ,00 |
| 08/8/1996 | 11,0900 | -0,81% | 11,1800 | 11,2500 | 11,0400 | 10.485 | ,00 |
| 07/8/1996 | 11,1800 | -1,41% | 11,3400 | 11,3400 | 11,1700 | 28.833 | ,00 |
| 06/8/1996 | 11,3400 | 0,00% | 11,3400 | 11,3400 | 11,2000 | 12.124 | ,00 |
| 05/8/1996 | 11,3400 | -0,09% | 11,3500 | 11,3500 | 11,2200 | 63.453 | ,00 |
| 02/8/1996 | 11,3500 | 0,09% | 11,3400 | 11,3600 | 11,2500 | 13.466 | ,00 |
| 01/8/1996 | 11,3400 | 0,00% | 11,3400 | 11,3400 | 11,2600 | 20.817 | ,00 |
| 31/7/1996 | 11,3400 | 0,35% | 11,3000 | 11,3400 | 11,2300 | 84.822 | ,00 |
| 30/7/1996 | 11,3000 | -0,79% | 11,3900 | 11,3900 | 11,2500 | 27.880 | ,00 |
| 29/7/1996 | 11,3900 | -0,35% | 11,4300 | 11,4600 | 11,3500 | 110.920 | ,00 |
| 26/7/1996 | 11,4300 | 0,00% | 11,4300 | 11,4300 | 11,3800 | 56.163 | ,00 |
| 25/7/1996 | 11,4300 | -0,26% | 11,4600 | 11,4800 | 11,3900 | 125.192 | ,00 |
| 24/7/1996 | 11,4600 | -0,87% | 11,5600 | 11,5600 | 11,4300 | 29.667 | ,00 |
| 23/7/1996 | 11,5600 | -0,69% | 11,6400 | 11,6400 | 11,5100 | 35.463 | ,00 |
| 22/7/1996 | 11,6400 | -0,09% | 11,6500 | 11,6500 | 11,5100 | 13.034 | ,00 |
| 19/7/1996 | 11,6500 | 0,52% | 11,5900 | 11,6800 | 11,5600 | 86.684 | ,00 |
| 18/7/1996 | 11,5900 | 0,26% | 11,5600 | 11,5900 | 11,4600 | 78.153 | ,00 |
| 17/7/1996 | 11,5600 | -1,03% | 11,6800 | 11,6800 | 11,4400 | 56.538 | ,00 |
| 16/7/1996 | 11,6800 | -0,09% | 11,6900 | 11,6900 | 11,6000 | 59.945 | ,00 |
| 15/7/1996 | 11,6900 | -0,93% | 11,8000 | 11,8000 | 11,6800 | 87.239 | ,00 |
| 12/7/1996 | 11,8000 | 0,51% | 11,7400 | 11,8000 | 11,6900 | 32.097 | ,00 |
| 11/7/1996 | 11,7400 | 0,17% | 11,7200 | 11,7600 | 11,6900 | 122.588 | ,00 |
| 10/7/1996 | 11,7200 | -0,17% | 11,7400 | 11,7400 | 11,7100 | 27.152 | ,00 |
| 09/7/1996 | 11,7400 | 0,17% | 11,7200 | 11,7400 | 11,7200 | 62.313 | ,00 |
| 08/7/1996 | 11,7200 | 0,09% | 11,7100 | 11,7200 | 11,6900 | 63.252 | ,00 |
| 05/7/1996 | 11,7100 | 0,17% | 11,6900 | 11,7300 | 11,6900 | 12.671 | ,00 |
| 04/7/1996 | 11,6900 | 0,00% | 11,6900 | 11,7300 | 11,6200 | 31.482 | ,00 |
| 03/7/1996 | 11,6900 | 0,00% | 11,6900 | 11,7200 | 11,5800 | 25.508 | ,00 |
| 02/7/1996 | 11,6900 | -0,43% | 11,7400 | 11,7700 | 11,6200 | 24.626 | ,00 |
| 01/7/1996 | 11,7400 | 0,60% | 11,6700 | 11,8500 | 11,6700 | 45.962 | ,00 |
| 28/6/1996 | 11,6700 | -0,17% | 11,6900 | 11,6900 | 11,6200 | 61.272 | ,00 |
| 27/6/1996 | 11,6900 | 0,00% | 11,6900 | 11,6900 | 11,5200 | 101.584 | ,00 |
| 25/6/1996 | 11,6900 | 1,83% | 11,4800 | 11,6900 | 11,4400 | 54.603 | ,00 |
| 24/6/1996 | 11,4800 | 0,00% | 11,4800 | 11,4800 | 11,4200 | 59.689 | ,00 |
| 21/6/1996 | 11,4800 | -2,38% | 11,7600 | 11,7600 | 11,4600 | 42.097 | ,00 |
| 20/6/1996 | 11,7600 | -0,42% | 11,8100 | 11,8100 | 11,7200 | 26.057 | ,00 |
| 19/6/1996 | 11,8100 | 0,43% | 11,7600 | 11,8100 | 11,7400 | 78.136 | ,00 |
| 18/6/1996 | 11,7600 | 0,60% | 11,6900 | 11,7700 | 11,6900 | 81.056 | ,00 |
| 17/6/1996 | 11,6900 | -0,93% | 11,8000 | 11,8100 | 11,6800 | 37.365 | ,00 |
| 14/6/1996 | 11,8000 | 0,51% | 11,7400 | 11,8000 | 11,7400 | 52.436 | ,00 |
| 13/6/1996 | 11,7400 | -0,68% | 11,8200 | 11,8200 | 11,6900 | 121.984 | ,00 |
| 12/6/1996 | 11,8200 | -0,67% | 11,9000 | 11,9000 | 11,7200 | 108.275 | ,00 |
| 11/6/1996 | 11,9000 | 0,08% | 11,8900 | 11,9000 | 11,8200 | 83.388 | ,00 |
| 10/6/1996 | 11,8900 | 0,08% | 11,8800 | 11,9400 | 11,8400 | 22.619 | ,00 |
| 07/6/1996 | 11,8800 | 0,93% | 11,7700 | 11,8800 | 11,7400 | 84.152 | ,00 |
| 06/6/1996 | 11,7700 | -0,25% | 11,8000 | 11,8000 | 11,7400 | 25.066 | ,00 |
| 05/6/1996 | 11,8000 | 0,08% | 11,7900 | 11,8200 | 11,7400 | 34.870 | ,00 |
| 04/6/1996 | 11,7900 | 0,43% | 11,7400 | 11,8200 | 11,6900 | 64.838 | ,00 |
| 31/5/1996 | 11,7400 | 0,43% | 11,6900 | 11,7400 | 11,6300 | 60.424 | ,00 |
| 30/5/1996 | 11,6900 | 1,12% | 11,5600 | 11,6900 | 11,5600 | 107.357 | ,00 |
| 29/5/1996 | 11,5600 | 0,00% | 11,5600 | 11,5600 | 11,4800 | 37.718 | ,00 |
| 28/5/1996 | 11,5600 | 0,00% | 11,5600 | 11,5600 | 11,4800 | 56.107 | ,00 |
| 27/5/1996 | 11,5600 | 0,70% | 11,4800 | 11,5600 | 11,4400 | 52.056 | ,00 |
| 24/5/1996 | 11,4800 | -1,80% | 11,6900 | 11,6900 | 11,4800 | 94.223 | ,00 |
| 23/5/1996 | 11,6900 | 0,17% | 11,6700 | 11,6900 | 11,5900 | 119.936 | ,00 |
| 22/5/1996 | 11,6700 | 0,69% | 11,5900 | 11,6700 | 11,5800 | 52.361 | ,00 |
| 21/5/1996 | 11,5900 | -0,86% | 11,6900 | 11,6900 | 11,5900 | 28.291 | ,00 |
| 20/5/1996 | 11,6900 | 0,09% | 11,6800 | 11,7700 | 11,6400 | 75.995 | ,00 |
| 17/5/1996 | 11,6800 | 0,43% | 11,6300 | 11,8500 | 11,6300 | 65.977 | ,00 |
| 16/5/1996 | 11,6300 | -0,09% | 11,6400 | 11,6400 | 11,5400 | 81.605 | ,00 |
| 15/5/1996 | 11,6400 | -0,85% | 11,7400 | 11,7400 | 11,5600 | 153.308 | ,00 |
| 14/5/1996 | 11,7400 | -0,84% | 11,8400 | 11,8500 | 11,6900 | 85.486 | ,00 |
| 13/5/1996 | 11,8400 | -0,75% | 11,9300 | 11,9300 | 11,8400 | 119.196 | ,00 |
| 10/5/1996 | 11,9300 | -0,25% | 11,9600 | 11,9600 | 11,9000 | 18.362 | ,00 |
| 09/5/1996 | 11,9600 | 0,50% | 11,9000 | 11,9600 | 11,8400 | 115.552 | ,00 |
| 08/5/1996 | 11,9000 | -0,50% | 11,9600 | 11,9600 | 11,8000 | 136.338 | ,00 |
| 07/5/1996 | 11,9600 | 0,00% | 11,9600 | 12,0500 | 11,9000 | 83.821 | ,00 |
| 06/5/1996 | 11,9600 | 0,00% | 11,9600 | 11,9600 | 11,8200 | 88.924 | ,00 |
| 03/5/1996 | 11,9600 | -1,40% | 12,1300 | 12,1300 | 11,8900 | 271.603 | ,00 |
| 02/5/1996 | 12,1300 | 1,68% | 11,9300 | 12,1300 | 11,9300 | 177.608 | ,00 |
| 30/4/1996 | 11,9300 | -0,25% | 11,9600 | 12,0600 | 11,9000 | 240.003 | ,00 |
| 29/4/1996 | 11,9600 | -1,08% | 12,0900 | 12,0900 | 11,9600 | 149.176 | ,00 |
| 26/4/1996 | 12,0900 | 0,00% | 12,0900 | 12,1300 | 12,0300 | 198.998 | ,00 |
| 25/4/1996 | 12,0900 | -2,11% | 12,3500 | 12,3500 | 12,0500 | 223.572 | ,00 |
| 24/4/1996 | 12,3500 | -0,72% | 12,4400 | 12,4800 | 12,1900 | 402.983 | ,00 |
| 23/4/1996 | 12,4400 | -0,72% | 12,5300 | 12,5300 | 12,0900 | 677.540 | ,00 |
| 22/4/1996 | 12,5300 | 0,00% | 12,5300 | 13,1600 | 12,5300 | 1.096.191 | ,00 |
| 19/4/1996 | 12,5300 | 0,00% | 12,5300 | 12,5300 | 12,2200 | 1.515.533 | ,00 |
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. | 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.% |
|---|