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
06/4/2023	13,5000	1,05%	13,3400	13,5000	13,3400	300.672	4.041.600,82
05/4/2023	13,3600	-0,15%	13,3800	13,5300	13,3200	327.328	4.392.282,20
04/4/2023	13,3800	-1,11%	13,5100	13,5600	13,3800	307.695	4.147.233,59
03/4/2023	13,5300	0,30%	13,5500	13,5800	13,4700	470.549	6.363.941,50
31/3/2023	13,4900	0,97%	13,3100	13,5500	13,3100	1.118.160	15.069.862,17
30/3/2023	13,3600	0,15%	13,3800	13,4800	13,3000	365.673	4.892.643,25
29/3/2023	13,3400	3,33%	13,0000	13,3600	12,9000	454.469	5.986.258,06
28/3/2023	12,9100	-1,30%	13,2100	13,2100	12,9100	473.699	6.170.960,86
27/3/2023	13,0800	-0,08%	13,2700	13,2700	13,0300	279.590	3.663.048,84
24/3/2023	13,0900	-1,65%	13,3000	13,3000	12,9100	675.762	8.804.511,44
23/3/2023	13,3100	-0,08%	13,2800	13,3900	13,1600	351.844	4.660.915,16
22/3/2023	13,3200	-1,04%	13,5600	13,6100	13,3200	449.960	6.055.422,03
21/3/2023	13,4600	1,66%	13,2400	13,6700	13,2400	2.105.099	28.172.305,25
20/3/2023	13,2400	3,36%	12,6500	13,3400	12,5700	872.677	11.451.824,37
17/3/2023	12,8100	0,87%	12,8500	13,1400	12,7500	1.234.359	15.929.079,61
16/3/2023	12,7000	-0,70%	12,9300	12,9600	12,7000	821.842	10.497.411,97
15/3/2023	12,7900	-2,44%	13,1900	13,2700	12,7900	1.076.082	13.956.981,46
14/3/2023	13,1100	-0,83%	13,2000	13,3600	13,1100	1.374.214	18.166.651,61
13/3/2023	13,2200	-1,93%	13,4000	13,4400	13,1600	702.280	9.312.881,12
10/3/2023	13,4800	-1,46%	13,5500	13,6000	13,4600	456.122	6.162.144,06
09/3/2023	13,6800	-0,15%	13,8200	13,8200	13,5500	1.238.036	16.929.027,28
08/3/2023	13,7000	-1,86%	13,9600	13,9700	13,5300	1.071.332	14.718.665,90
07/3/2023	13,9600	-0,36%	13,9800	14,1600	13,9000	629.520	8.832.586,23
06/3/2023	14,0100	-2,91%	14,4300	14,4400	13,9600	774.659	10.975.636,78
03/3/2023	14,4300	-1,50%	14,6800	14,7200	14,4300	509.578	7.417.847,61
02/3/2023	14,6500	-1,48%	14,7800	14,7900	14,6100	526.950	7.753.613,78
01/3/2023	14,8700	2,41%	14,6000	14,9900	14,6000	587.350	8.715.170,88
28/2/2023	14,5200	0,21%	14,5500	14,7300	14,3900	1.396.305	20.326.395,26
24/2/2023	14,4900	-2,09%	14,8000	14,8000	14,4900	831.881	12.139.961,67
23/2/2023	14,8000	-2,63%	15,2700	15,2900	14,7700	847.450	12.610.650,88
22/2/2023	15,2000	-0,07%	15,2100	15,3000	15,1300	392.629	5.978.449,45
21/2/2023	15,2100	-0,26%	15,3400	15,3400	15,2100	361.497	5.516.442,37
20/2/2023	15,2500	0,53%	15,3000	15,4500	15,2500	356.501	5.469.436,86
17/2/2023	15,1700	-1,62%	15,2400	15,3800	15,1700	628.920	9.587.525,07
16/2/2023	15,4200	-0,19%	15,4500	15,6800	15,4000	553.078	8.573.167,32
15/2/2023	15,4500	0,06%	15,4400	15,5300	15,1900	413.668	6.349.341,40
14/2/2023	15,4400	0,72%	15,5000	15,6200	15,2700	309.601	4.778.184,24
13/2/2023	15,3300	1,12%	15,1900	15,5500	15,1900	627.231	9.657.528,24
10/2/2023	15,1600	-0,98%	15,4200	15,5500	15,0800	505.111	7.710.436,60
09/2/2023	15,3100	-0,97%	15,5900	15,7300	15,3100	704.553	10.949.734,42
08/2/2023	15,4600	4,46%	14,8000	15,5800	14,8000	1.043.149	15.928.926,63
07/2/2023	14,8000	1,86%	14,6100	14,9900	14,6100	1.638.855	24.282.601,43
06/2/2023	14,5300	-0,14%	14,5800	14,6900	14,5000	385.059	5.612.161,01
03/2/2023	14,5500	0,97%	14,4500	14,5800	14,4400	427.942	6.218.145,74
02/2/2023	14,4100	0,00%	14,5000	14,6300	14,4100	715.196	10.366.495,52
01/2/2023	14,4100	-0,41%	14,5000	14,6600	14,3400	945.956	13.702.110,34
31/1/2023	14,4700	-3,15%	14,9500	15,0200	14,4700	1.290.910	18.875.410,90
30/1/2023	14,9400	-0,40%	15,0600	15,1900	14,9100	867.570	13.020.459,19
27/1/2023	15,0000	2,74%	14,6500	15,0500	14,5800	754.929	11.252.097,92
26/1/2023	14,6000	0,00%	14,5200	14,7700	14,5200	581.474	8.551.070,88
25/1/2023	14,6000	-0,41%	14,6000	14,6700	14,4600	288.515	4.200.808,92
24/1/2023	14,6600	-0,27%	14,7800	14,7800	14,5900	333.313	4.893.580,88
23/1/2023	14,7000	1,17%	14,5100	14,7000	14,5100	419.362	6.140.072,69
20/1/2023	14,5300	0,62%	14,4400	14,5600	14,3300	386.618	5.587.002,17
19/1/2023	14,4400	-1,10%	14,6000	14,6900	14,3700	549.223	7.952.219,51
18/1/2023	14,6000	-0,68%	14,7500	14,7600	14,5800	1.745.244	25.515.794,24
17/1/2023	14,7000	0,34%	14,6500	14,7600	14,6400	548.936	8.076.471,44
16/1/2023	14,6500	0,90%	14,5900	14,6800	14,5200	602.135	8.788.073,54
13/1/2023	14,5200	-1,16%	14,6900	14,7300	14,4700	1.100.050	16.004.533,12
12/1/2023	14,6900	-0,34%	14,8100	14,8100	14,6400	475.407	6.985.397,84
11/1/2023	14,7400	0,96%	14,6300	14,7400	14,5700	344.884	5.061.993,34
10/1/2023	14,6000	-0,07%	14,6100	14,7300	14,6000	399.129	5.853.742,10
09/1/2023	14,6100	-0,54%	14,7300	14,8000	14,5700	525.110	7.688.727,53
05/1/2023	14,6900	0,96%	14,5500	14,7700	14,5300	376.861	5.527.106,59
04/1/2023	14,5500	-1,02%	14,7000	14,8000	14,5400	634.826	9.268.229,80
03/1/2023	14,7000	0,89%	14,5700	14,8200	14,5700	335.041	4.923.202,41
02/1/2023	14,5700	-0,14%	14,5900	14,7100	14,5700	122.317	1.788.262,19
30/12/2022	14,5900	0,07%	14,5800	14,7200	14,5800	148.423	2.170.574,83
29/12/2022	14,5800	-0,14%	14,5900	14,6900	14,5600	177.139	2.588.785,39
28/12/2022	14,6000	-1,02%	14,7500	14,8000	14,6000	180.702	2.647.914,02
27/12/2022	14,7500	-0,81%	14,8700	14,9300	14,7500	73.298	1.087.506,04
23/12/2022	14,8700	0,47%	14,7500	14,9300	14,7500	111.549	1.654.633,94
22/12/2022	14,8000	0,34%	14,7500	14,8800	14,7300	131.805	1.950.135,47
21/12/2022	14,7500	0,55%	14,6700	14,9000	14,6700	242.026	3.583.467,79
20/12/2022	14,6700	-1,34%	14,8200	14,9400	14,6700	311.046	4.595.573,22
19/12/2022	14,8700	1,29%	14,6100	14,8700	14,6000	265.472	3.935.554,56
16/12/2022	14,6800	-0,94%	14,8000	14,8000	14,5000	812.962	11.895.455,04
15/12/2022	14,8200	0,82%	14,8000	14,9700	14,7700	489.034	7.275.998,97
14/12/2022	14,7000	-0,47%	14,8300	14,8300	14,6400	509.527	7.490.633,67
13/12/2022	14,7700	-0,47%	14,8100	14,8500	14,7600	340.104	5.030.616,80
12/12/2022	14,8400	0,27%	14,8000	14,8400	14,7500	240.706	3.565.561,81
09/12/2022	14,8000	-1,00%	14,9500	14,9900	14,7500	253.738	3.773.589,28
08/12/2022	14,9500	0,81%	14,8300	15,0000	14,8300	444.485	6.638.685,81
07/12/2022	14,8300	0,47%	14,8700	15,0000	14,7500	832.914	12.384.075,91
06/12/2022	14,7600	0,75%	14,7900	14,9000	14,7000	572.925	8.465.052,74
05/12/2022	14,6500	-0,48%	14,7900	14,8300	14,4900	1.049.403	15.412.462,34
02/12/2022	14,7200	-0,94%	14,8600	14,9500	14,7200	1.147.969	17.005.634,00
01/12/2022	14,8600	0,75%	14,8300	15,0000	14,6800	1.576.790	23.401.668,71
30/11/2022	14,7500	-0,20%	14,8500	14,9500	14,7000	2.655.514	39.211.063,38
29/11/2022	14,7800	-1,47%	15,1000	15,1500	14,7800	768.251	11.454.510,54
28/11/2022	15,0000	-2,47%	15,5400	15,5600	15,0000	433.504	6.597.546,90
25/11/2022	15,3800	-0,52%	15,5600	15,5600	15,3800	230.235	3.553.573,86
24/11/2022	15,4600	0,98%	15,3100	15,5600	15,3100	259.547	4.014.375,65
23/11/2022	15,3100	0,07%	15,2000	15,4300	15,1900	322.532	4.944.470,76
22/11/2022	15,3000	0,59%	15,1700	15,3700	15,1600	414.069	6.314.071,44
21/11/2022	15,2100	0,26%	15,1000	15,2400	15,0500	230.851	3.497.674,50
18/11/2022	15,1700	1,00%	15,0200	15,2000	15,0100	426.946	6.457.003,66
17/11/2022	15,0200	-0,92%	15,1600	15,3100	15,0100	485.919	7.336.034,77
16/11/2022	15,1600	-2,82%	15,4600	15,4900	15,1100	625.607	9.557.949,85
15/11/2022	15,6000	0,65%	15,5000	15,6000	15,4600	430.279	6.685.022,87
14/11/2022	15,5000	-0,83%	15,6300	15,7100	15,4700	591.274	9.192.062,13
11/11/2022	15,6300	-1,64%	16,0000	16,0500	15,6200	460.226	7.246.623,06
10/11/2022	15,8900	-0,38%	15,9500	16,0300	15,8000	259.798	4.127.685,07
09/11/2022	15,9500	0,25%	15,8600	15,9500	15,8200	356.052	5.668.228,55
08/11/2022	15,9100	-0,56%	16,0000	16,1400	15,8500	275.496	4.389.742,27
07/11/2022	16,0000	1,01%	15,7600	16,0000	15,7600	369.658	5.878.916,46
04/11/2022	15,8400	2,19%	15,5700	15,8400	15,3500	649.806	10.154.442,15
03/11/2022	15,5000	-2,94%	15,7300	15,8700	15,5000	371.378	5.812.125,62
02/11/2022	15,9700	0,38%	15,9100	15,9700	15,8300	420.282	6.689.656,36
01/11/2022	15,9100	0,06%	15,8600	15,9700	15,7600	322.535	5.110.293,65
31/10/2022	15,9000	1,15%	15,6300	15,9200	15,6200	748.939	11.831.679,19
27/10/2022	15,7200	0,58%	15,5400	15,7200	15,4400	408.922	6.368.102,06
26/10/2022	15,6300	-1,01%	15,8800	15,8800	15,4500	455.222	7.130.199,63
25/10/2022	15,7900	0,06%	15,8300	15,9500	15,6800	335.560	5.303.528,30
24/10/2022	15,7800	-0,06%	15,7900	16,0400	15,7800	291.085	4.626.972,21
21/10/2022	15,7900	-0,69%	15,7700	15,9600	15,7700	385.210	6.108.072,98
20/10/2022	15,9000	1,66%	15,6400	15,9200	15,6000	266.280	4.213.734,30
19/10/2022	15,6400	-0,76%	15,7500	15,9100	15,5900	286.593	4.515.170,38
18/10/2022	15,7600	-0,13%	15,8300	15,9600	15,6600	370.989	5.860.665,40
17/10/2022	15,7800	2,53%	15,4900	15,9800	15,3900	306.844	4.836.469,70
14/10/2022	15,3900	2,81%	15,1600	15,7300	15,1200	453.411	6.986.625,25
13/10/2022	14,9700	-0,80%	15,0900	15,2500	14,9700	537.586	8.126.408,49
12/10/2022	15,0900	0,20%	15,0600	15,2800	15,0600	446.464	6.766.257,15
11/10/2022	15,0600	-0,46%	15,0500	15,3600	14,9000	363.684	5.506.968,48
10/10/2022	15,1300	0,87%	15,0000	15,2000	14,8500	293.964	4.420.164,64
07/10/2022	15,0000	-0,99%	15,3200	15,3900	15,0000	384.845	5.841.031,49
06/10/2022	15,1500	-0,98%	15,3000	15,6300	15,1500	499.260	7.676.273,80
05/10/2022	15,3000	-2,42%	15,6800	15,7700	15,3000	640.554	9.956.714,02
04/10/2022	15,6800	2,28%	15,4000	15,7000	15,4000	391.988	6.112.217,04
03/10/2022	15,3300	3,23%	14,8500	15,4500	14,7100	428.507	6.473.162,80
30/9/2022	14,8500	3,05%	14,5000	15,0300	14,4800	646.464	9.609.047,37
29/9/2022	14,4100	1,41%	14,2700	14,5900	14,2400	583.419	8.427.521,13
28/9/2022	14,2100	0,35%	14,1000	14,5200	14,0500	1.170.942	16.705.122,85
27/9/2022	14,1600	-1,53%	14,5500	14,7300	14,1600	598.449	8.640.418,19
26/9/2022	14,3800	-2,18%	14,7100	14,8600	14,3800	739.842	10.769.604,78
23/9/2022	14,7000	-3,42%	15,2200	15,3600	14,7000	641.264	9.607.772,22
22/9/2022	15,2200	-1,68%	15,2500	15,5600	15,1500	443.559	6.823.598,35
21/9/2022	15,4800	-0,26%	15,4400	15,6700	15,4400	188.667	2.936.506,41
20/9/2022	15,5200	-0,51%	15,6000	15,7700	15,5200	422.876	6.607.123,18
19/9/2022	15,6000	-0,83%	15,6300	15,8300	15,5300	247.253	3.869.635,85
16/9/2022	15,7300	0,32%	15,6000	15,9100	15,5600	812.494	12.784.436,62
15/9/2022	15,6800	0,51%	15,6800	15,8200	15,6300	368.889	5.798.390,91
14/9/2022	15,6000	-1,27%	15,6800	15,8800	15,6000	380.735	5.983.121,81
13/9/2022	15,8000	-0,06%	15,8100	15,9700	15,6200	457.290	7.235.654,07
12/9/2022	15,8100	-0,32%	16,0100	16,0200	15,8100	284.364	4.526.789,19
09/9/2022	15,8600	4,48%	15,5400	16,0100	15,3200	389.544	6.146.243,26
08/9/2022	15,1800	0,00%	15,2500	15,3900	15,1600	639.358	9.729.151,31
07/9/2022	15,1800	-2,00%	15,4300	15,5100	15,1600	875.206	13.442.973,18
06/9/2022	15,4900	1,24%	15,3000	15,6900	15,3000	177.669	2.751.923,24
05/9/2022	15,3000	-1,29%	15,3100	15,4900	15,2600	941.233	14.436.854,91
02/9/2022	15,5000	0,00%	15,6000	15,7300	15,4000	518.821	8.074.093,23
01/9/2022	15,5000	-2,27%	15,8600	16,0500	15,5000	707.264	11.118.839,48
31/8/2022	15,8600	-1,98%	16,1200	16,2700	15,8600	903.439	14.407.978,00
30/8/2022	16,1800	-1,82%	16,5000	16,6300	16,1800	349.471	5.715.336,19
29/8/2022	16,4800	-3,34%	16,7200	16,8200	16,4800	297.281	4.942.474,81
26/8/2022	17,0500	-0,35%	17,0100	17,1100	16,9600	198.542	3.382.078,27
25/8/2022	17,1100	0,06%	17,2500	17,2900	17,1100	298.396	5.135.291,16
24/8/2022	17,1000	0,94%	16,9000	17,2500	16,9000	323.646	5.529.437,36
23/8/2022	16,9400	0,12%	16,9200	17,1700	16,9200	195.686	3.334.123,46
22/8/2022	16,9200	-0,99%	17,0900	17,0900	16,9200	195.941	3.327.945,00
19/8/2022	17,0900	-0,06%	17,1000	17,3800	17,0900	224.351	3.865.038,99
18/8/2022	17,1000	-0,29%	17,0000	17,2000	17,0000	219.924	3.763.283,91
17/8/2022	17,1500	1,90%	16,7500	17,1500	16,7500	377.784	6.440.926,23
16/8/2022	16,8300	1,75%	16,5200	16,9000	16,5200	286.911	4.818.283,78
12/8/2022	16,5400	-2,53%	16,9500	16,9900	16,5400	124.502	2.073.108,23
11/8/2022	16,9700	-0,76%	16,9500	17,2200	16,9500	169.684	2.891.459,03
10/8/2022	17,1000	1,42%	16,7500	17,1000	16,7500	158.050	2.688.747,22
09/8/2022	16,8600	-1,11%	17,0100	17,1900	16,8600	134.519	2.284.322,83
08/8/2022	17,0500	1,97%	16,8000	17,0500	16,6700	214.732	3.646.185,65
05/8/2022	16,7200	0,60%	16,6900	16,8900	16,6100	287.283	4.834.723,38
04/8/2022	16,6200	0,06%	16,6100	16,8600	16,6100	143.183	2.394.883,41
03/8/2022	16,6100	-1,19%	16,7100	16,9000	16,6100	326.857	5.450.256,61
02/8/2022	16,8100	0,66%	16,6300	16,8400	16,6300	169.108	2.838.398,91
01/8/2022	16,7000	-0,71%	16,8000	17,0000	16,7000	171.550	2.885.639,93
29/7/2022	16,8200	1,20%	16,6200	16,8600	16,6000	439.230	7.375.057,86
28/7/2022	16,6200	0,12%	16,5100	16,8400	16,4600	125.814	2.096.532,41
27/7/2022	16,6000	1,53%	16,5200	16,7200	16,3500	181.034	2.998.768,12
26/7/2022	16,3500	0,00%	16,3500	16,6000	16,2300	330.270	5.410.819,97
25/7/2022	16,3500	-0,24%	16,3900	16,6600	16,3200	309.954	5.104.573,42
22/7/2022	16,3900	0,24%	16,3500	16,6600	16,3500	253.905	4.191.525,23
21/7/2022	16,3500	-0,18%	16,3300	16,5800	16,3100	316.730	5.204.225,16
20/7/2022	16,3800	0,37%	16,5200	16,5600	16,2700	417.226	6.841.254,25
19/7/2022	16,3200	-1,51%	16,4800	16,6900	16,3200	132.843	2.181.988,30
18/7/2022	16,5700	2,28%	16,2000	16,7000	16,2000	142.387	2.352.100,95
15/7/2022	16,2000	-0,43%	16,4200	16,4500	16,2000	171.333	2.791.484,49
14/7/2022	16,2700	0,12%	16,3200	16,5300	16,1900	320.226	5.218.228,37
13/7/2022	16,2500	1,44%	16,1700	16,5500	16,1300	321.371	5.229.103,01
12/7/2022	16,0200	-0,93%	16,1000	16,2800	16,0000	266.589	4.297.682,03
11/7/2022	16,1700	0,12%	16,0800	16,3400	16,0800	166.919	2.709.975,48
08/7/2022	16,1500	-0,19%	16,2000	16,4900	16,0500	259.659	4.197.733,62
07/7/2022	16,1800	1,63%	15,9200	16,5200	15,9200	472.749	7.640.423,60
06/7/2022	15,9200	-1,00%	16,3400	16,3800	15,9200	679.265	10.924.606,06
05/7/2022	16,0800	-0,74%	16,0600	16,3500	16,0200	377.449	6.088.666,51
04/7/2022	16,2000	2,92%	15,7400	16,3700	15,7400	175.720	2.844.880,32
01/7/2022	15,7400	-5,01%	15,9700	16,1700	15,7400	963.247	15.358.357,58
30/6/2022	16,5700	0,42%	16,5000	16,8000	16,3500	679.989	11.337.869,14
29/6/2022	16,5000	1,10%	16,4700	16,6800	16,0400	1.097.386	17.964.708,82
28/6/2022	16,3200	0,00%	16,4700	16,6100	16,3200	535.080	8.789.322,31
27/6/2022	16,3200	-0,31%	16,6300	16,6700	16,3200	258.512	4.256.075,13
24/6/2022	16,3700	0,06%	16,3600	16,6000	16,3600	352.668	5.804.958,74
23/6/2022	16,3600	-0,06%	16,3300	16,6600	16,3000	261.773	4.316.419,93
22/6/2022	16,3700	-0,79%	16,5000	16,7800	16,3700	286.581	4.743.296,11
21/6/2022	16,5000	1,23%	16,5000	16,9000	16,5000	330.226	5.490.479,38
20/6/2022	16,3000	1,62%	16,0400	16,5700	16,0400	329.884	5.412.646,18
17/6/2022	16,0400	1,52%	16,0000	16,3900	15,8700	1.450.005	23.334.103,05
16/6/2022	15,8000	-3,66%	16,4000	16,4500	15,7100	1.167.956	18.612.348,27
15/6/2022	16,4000	4,26%	15,9700	16,6600	15,9500	691.252	11.302.550,67
14/6/2022	15,7300	-6,98%	16,5600	16,7000	15,7300	1.021.431	16.375.579,65
10/6/2022	16,9100	-2,25%	17,2000	17,3600	16,8300	552.787	9.401.649,85
09/6/2022	17,3000	-0,97%	17,3800	17,6800	17,3000	262.258	4.577.558,26
08/6/2022	17,4700	0,63%	17,3300	17,6500	17,3300	355.353	6.223.757,84
07/6/2022	17,3600	-0,63%	17,4300	17,7700	17,3600	422.010	7.398.599,12
06/6/2022	17,4700	-0,91%	17,6300	17,8700	17,4700	223.667	3.933.951,44
03/6/2022	17,6300	-0,79%	17,8000	17,9900	17,6300	136.952	2.427.963,30
02/6/2022	17,7700	-1,28%	18,0000	18,0800	17,6500	338.272	6.041.722,67
01/6/2022	18,0000	1,75%	17,7700	18,2500	17,6900	428.021	7.712.502,69
31/5/2022	17,6900	2,85%	17,0700	17,6900	17,0700	3.732.331	65.878.254,05
30/5/2022	17,2000	-1,55%	17,6300	17,6300	17,2000	298.418	5.189.914,85
27/5/2022	17,4700	1,39%	17,4700	17,5500	17,3000	480.841	8.387.023,28
26/5/2022	17,2300	0,23%	17,3600	17,5000	17,2300	491.148	8.506.479,91
25/5/2022	17,1900	-0,92%	17,3700	17,8000	17,1900	640.344	11.164.743,14
24/5/2022	17,3500	-0,86%	17,5900	17,7700	17,3500	560.259	9.827.336,03
23/5/2022	17,5000	0,46%	17,7000	17,9700	17,5000	551.527	9.786.281,24
20/5/2022	17,4200	-3,11%	17,7900	17,8200	17,3200	737.885	12.951.292,59
19/5/2022	17,9800	6,01%	16,8000	17,9800	16,7400	1.032.986	18.208.524,99
18/5/2022	16,9600	-0,06%	17,0000	17,3400	16,8200	722.913	12.306.794,34
17/5/2022	16,9700	-2,19%	17,6900	17,7000	16,9700	794.376	13.638.538,20
16/5/2022	17,3500	-3,02%	17,8900	18,0000	17,3500	580.608	10.191.075,33
13/5/2022	17,8900	0,79%	18,1000	18,2300	17,8600	508.266	9.151.177,48
12/5/2022	17,7500	-0,95%	17,5000	18,3100	17,5000	668.227	12.016.994,58
11/5/2022	17,9200	0,39%	18,0400	18,4600	17,9200	440.960	8.007.606,31
10/5/2022	17,8500	0,06%	17,6000	18,0400	17,6000	498.385	8.922.398,10
09/5/2022	17,8400	0,79%	17,7000	17,9700	17,6000	314.859	5.613.930,00
06/5/2022	17,7000	0,74%	17,3400	17,8800	17,2300	595.750	10.508.534,19
05/5/2022	17,5700	-1,68%	17,8700	18,1300	17,5700	507.370	9.012.065,78
04/5/2022	17,8700	-1,92%	18,1300	18,2500	17,6800	391.185	7.003.953,54
03/5/2022	18,2200	-0,98%	18,3100	18,4200	17,8800	1.590.045	29.173.895,10
29/4/2022	18,4000	0,66%	18,3000	18,5000	18,2800	619.504	11.397.570,51
28/4/2022	18,2800	1,67%	17,9800	18,2800	17,9800	475.616	8.662.532,47
27/4/2022	17,9800	-0,50%	18,0000	18,1200	17,8800	343.676	6.179.194,90
26/4/2022	18,0700	0,17%	17,9400	18,2300	17,8500	1.032.250	18.613.621,70
21/4/2022	18,0400	1,35%	18,0000	18,0700	17,8100	461.278	8.298.883,35
20/4/2022	17,8000	-1,06%	17,9900	18,1600	17,8000	303.483	5.439.905,72
19/4/2022	17,9900	-0,28%	18,3600	18,3600	17,8100	511.096	9.208.314,71
14/4/2022	18,0400	-0,66%	17,9500	18,1700	17,9300	312.039	5.641.607,55
13/4/2022	18,1600	1,00%	17,9600	18,2300	17,9500	163.195	2.950.887,83
12/4/2022	17,9800	-1,91%	18,1500	18,3000	17,9800	465.300	8.426.670,68
11/4/2022	18,3300	0,38%	18,4500	18,4500	17,9700	365.336	6.665.282,23
08/4/2022	18,2600	4,28%	17,7700	18,2600	17,7000	376.962	6.805.613,58
07/4/2022	17,5100	1,80%	17,3000	17,7000	17,2200	373.572	6.547.437,57
06/4/2022	17,2000	0,12%	17,2100	17,4600	17,0400	385.622	6.656.749,12
05/4/2022	17,1800	1,06%	17,0000	17,2000	17,0000	815.915	14.010.544,02
04/4/2022	17,0000	0,35%	16,9400	17,1000	16,8500	157.974	2.678.244,02
01/4/2022	16,9400	3,29%	16,4000	16,9400	16,3900	458.214	7.712.896,47
31/3/2022	16,4000	-1,62%	16,6700	16,9000	16,3800	773.706	12.742.066,34
30/3/2022	16,6700	-2,63%	17,1200	17,1200	16,6700	633.447	10.690.119,04
29/3/2022	17,1200	4,39%	16,6000	17,2600	16,5950	700.492	11.921.207,75
28/3/2022	16,4000	3,86%	15,7900	16,4550	15,7900	1.405.831	22.826.473,12
25/3/2022	15,7900	0,00%	16,2000	16,3450	15,7900	527.402	8.437.644,07
24/3/2022	15,7900	-1,80%	16,2000	16,3450	15,7900	527.402	8.437.644,07
23/3/2022	16,0800	-2,90%	16,5500	16,7250	16,0800	436.590	7.116.820,27
22/3/2022	16,5600	-0,66%	16,9000	16,9000	16,3750	564.536	9.357.376,41
21/3/2022	16,6700	-1,83%	16,9800	17,0550	16,4600	329.966	5.521.109,36
18/3/2022	16,9800	-1,48%	17,2000	17,4250	16,9500	1.063.564	18.136.295,76
17/3/2022	17,2350	3,83%	16,8600	17,2350	16,6000	1.283.670	21.708.619,88
16/3/2022	16,6000	5,67%	16,1000	16,9850	16,0750	916.729	15.019.854,04
15/3/2022	15,7100	-3,35%	16,3000	16,3800	15,7000	731.751	11.756.384,52
14/3/2022	16,2550	-1,72%	16,5400	16,7700	16,2550	317.390	5.244.122,42
11/3/2022	16,5400	2,10%	16,2000	16,8750	16,2000	430.099	7.112.209,26
10/3/2022	16,2000	0,19%	16,1700	16,4500	16,0200	946.143	15.304.567,23
09/3/2022	16,1700	3,26%	15,9900	16,4000	15,9350	861.036	13.911.582,20
08/3/2022	15,6600	-7,88%	16,5400	16,7300	15,6600	1.054.218	17.229.884,30
04/3/2022	17,0000	-2,72%	17,0800	17,2800	16,3100	779.679	13.165.953,47
03/3/2022	17,4750	-2,48%	17,9000	17,9800	17,4300	454.979	8.019.521,90
02/3/2022	17,9200	-0,11%	17,9400	18,1750	17,8850	1.001.796	18.079.033,46
01/3/2022	17,9400	0,79%	17,9000	18,2800	17,8900	381.694	6.901.057,35
28/2/2022	17,8000	-2,52%	18,0000	18,1000	17,7250	1.114.235	19.886.185,58
25/2/2022	18,2600	1,73%	17,9500	18,4650	17,8750	334.881	6.085.243,02
24/2/2022	17,9500	-1,27%	17,7100	18,0600	17,7100	596.741	10.674.216,75
23/2/2022	18,1800	2,13%	17,7250	18,1800	17,7250	310.947	5.598.387,03
22/2/2022	17,8000	1,31%	17,2700	17,8000	17,2700	385.703	6.831.189,41
21/2/2022	17,5700	0,23%	17,5300	17,7600	17,4050	92.874	1.626.071,87
18/2/2022	17,5300	-1,74%	17,8400	17,8400	17,5300	183.286	3.247.432,87
17/2/2022	17,8400	0,00%	17,8400	17,8800	17,7600	452.417	8.060.643,81
16/2/2022	17,8400	0,39%	17,8500	17,9550	17,5500	400.466	7.109.147,88
15/2/2022	17,7700	0,97%	17,6500	17,9650	17,5850	555.760	9.870.454,23
14/2/2022	17,6000	-1,40%	17,4000	17,7850	17,3100	578.194	10.166.363,55
11/2/2022	17,8500	1,45%	17,6000	17,8550	17,5000	542.844	9.638.303,48
10/2/2022	17,5950	-0,31%	17,8750	17,8750	17,5950	459.904	8.140.216,24
09/2/2022	17,6500	0,28%	17,9000	17,9350	17,6000	486.649	8.662.184,65
08/2/2022	17,6000	1,70%	17,4400	17,6950	17,4300	469.875	8.234.668,65
07/2/2022	17,3050	-0,29%	17,3500	17,5000	17,3000	310.518	5.402.011,39
04/2/2022	17,3550	-0,34%	17,4150	17,7400	17,3200	221.066	3.871.720,38
03/2/2022	17,4150	-0,37%	17,4800	17,6950	17,4150	351.621	6.178.330,71
02/2/2022	17,4800	0,23%	17,4000	17,5900	17,3900	198.624	3.478.836,25
01/2/2022	17,4400	1,01%	17,2650	17,4400	17,2200	284.012	4.930.574,92
31/1/2022	17,2650	0,67%	17,2800	17,4150	17,1500	296.828	5.134.775,61
28/1/2022	17,1500	-0,92%	17,2000	17,4400	16,9150	309.420	5.297.684,05
27/1/2022	17,3100	0,61%	17,2050	17,4000	17,0350	374.128	6.457.182,40
26/1/2022	17,2050	0,00%	17,0000	17,4000	16,9100	677.545	11.649.144,59

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.%