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
25/1/2022	16,8100	0,96%	16,8800	16,9600	16,6500	615.432	10.369.151,13
24/1/2022	16,6500	-1,48%	16,9000	16,9000	16,5700	473.437	7.917.022,73
21/1/2022	16,9000	-0,15%	16,8000	16,9600	16,7500	670.146	11.311.183,88
20/1/2022	16,9250	-0,24%	16,9650	17,1100	16,8300	676.356	11.442.337,65
19/1/2022	16,9650	0,62%	16,8150	17,2500	16,8150	429.848	7.342.384,91
18/1/2022	16,8600	-1,81%	17,1000	17,2300	16,7850	522.923	8.867.755,40
17/1/2022	17,1700	0,35%	17,1500	17,4900	17,0450	289.445	4.974.187,62
14/1/2022	17,1100	-1,04%	17,1250	17,2800	16,9100	483.877	8.243.056,11
13/1/2022	17,2900	2,07%	16,7050	17,3800	16,7050	493.559	8.508.516,17
12/1/2022	16,9400	1,13%	16,8900	17,0700	16,7650	821.313	13.870.106,28
11/1/2022	16,7500	2,13%	16,4000	17,0150	16,3700	889.243	14.986.296,98
10/1/2022	16,4000	0,43%	16,3300	16,6500	16,3300	453.022	7.450.506,83
07/1/2022	16,3300	-1,57%	16,7900	16,7900	16,3250	717.776	11.833.584,92
05/1/2022	16,5900	-1,37%	16,7500	16,8150	16,5900	351.440	5.871.721,31
04/1/2022	16,8200	1,75%	16,6450	16,8200	16,5500	155.382	2.596.776,23
03/1/2022	16,5300	1,69%	16,3500	16,5900	16,3500	135.460	2.231.521,48
31/12/2021	16,2550	0,34%	16,3000	16,6000	16,2550	266.648	4.384.774,02
30/12/2021	16,2000	-1,43%	16,4350	16,6000	16,2000	512.617	8.358.429,13
29/12/2021	16,4350	-0,66%	16,5350	16,6300	16,4350	393.353	6.520.451,56
28/12/2021	16,5450	2,13%	16,2500	16,6500	16,2500	363.325	6.004.877,30
27/12/2021	16,2000	-1,55%	16,4550	16,7000	16,2000	192.197	3.171.351,14
23/12/2021	16,4550	0,34%	16,3650	16,6500	16,3550	461.765	7.623.461,11
22/12/2021	16,4000	1,27%	16,1800	16,4300	16,1800	253.292	4.147.880,95
21/12/2021	16,1950	1,54%	16,0000	16,4550	16,0000	358.051	5.828.209,31
20/12/2021	15,9500	-1,88%	16,0000	16,1000	15,9450	163.076	2.612.129,23
17/12/2021	16,2550	-0,76%	16,4050	16,5000	16,1800	1.140.064	18.608.629,38
16/12/2021	16,3800	0,37%	16,4300	16,4500	16,3300	389.516	6.383.676,33
15/12/2021	16,3200	0,43%	16,2500	16,3600	16,2500	338.022	5.514.161,31
14/12/2021	16,2500	0,68%	16,1150	16,2950	16,0250	417.067	6.743.376,20
13/12/2021	16,1400	0,37%	16,0500	16,3100	16,0500	402.673	6.534.266,73
10/12/2021	16,0800	-0,12%	15,9600	16,1800	15,9500	378.287	6.080.954,17
09/12/2021	16,1000	2,03%	15,9100	16,1000	15,8050	370.569	5.928.196,76
08/12/2021	15,7800	1,35%	15,5300	15,8800	15,5300	365.927	5.776.213,68
07/12/2021	15,5700	0,45%	15,6000	15,6600	15,4350	304.778	4.748.230,32
06/12/2021	15,5000	0,71%	15,4000	15,5000	15,3500	602.297	9.307.077,84
03/12/2021	15,3900	-0,52%	15,5700	15,7350	15,3400	543.076	8.409.229,28
02/12/2021	15,4700	0,39%	15,4000	15,4700	15,3050	480.752	7.414.357,71
01/12/2021	15,4100	1,02%	15,2050	15,4600	15,2050	207.609	3.197.080,78
30/11/2021	15,2550	0,69%	15,1100	15,2800	15,1000	2.230.399	34.013.446,55
29/11/2021	15,1500	0,90%	15,0150	15,2950	15,0150	431.520	6.573.639,17
26/11/2021	15,0150	-2,50%	14,9650	15,2200	14,9000	516.325	7.806.067,57
25/11/2021	15,4000	1,45%	15,2700	15,5100	15,1900	344.881	5.309.504,23
24/11/2021	15,1800	0,07%	15,0500	15,2550	15,0500	408.833	6.200.389,50
23/11/2021	15,1700	1,00%	15,0000	15,2450	14,9100	479.616	7.236.978,49
22/11/2021	15,0200	-1,15%	15,0100	15,3000	15,0100	376.006	5.708.065,51
19/11/2021	15,1950	-1,33%	15,2400	15,4350	15,1300	555.169	8.463.181,99
18/11/2021	15,4000	2,26%	15,1000	15,4000	15,1000	421.843	6.465.428,70
17/11/2021	15,0600	0,94%	14,9900	15,3300	14,9250	549.015	8.319.296,45
16/11/2021	14,9200	-1,91%	15,2100	15,2950	14,9050	807.684	12.157.776,28
15/11/2021	15,2100	0,80%	15,0000	15,2100	14,9100	491.204	7.402.840,82
12/11/2021	15,0900	-2,33%	15,4500	15,6500	15,0900	575.113	8.760.716,35
11/11/2021	15,4500	1,64%	15,3000	15,4500	14,9400	650.216	9.854.369,04
10/11/2021	15,2000	-0,33%	15,3000	15,3000	15,1250	444.243	6.741.202,98
09/11/2021	15,2500	0,00%	15,2500	15,3700	15,2500	489.121	7.479.828,85
08/11/2021	15,2500	0,79%	15,2600	15,4250	15,2000	527.339	8.074.487,88
05/11/2021	15,1300	-0,46%	15,3750	15,3750	15,0400	382.009	5.795.372,40
04/11/2021	15,2000	-1,94%	15,4150	15,5000	15,2000	422.042	6.487.118,52
03/11/2021	15,5000	0,10%	15,4850	15,5350	15,4000	263.958	4.086.087,63
02/11/2021	15,4850	-0,16%	15,6000	15,6000	15,4600	274.125	4.247.962,33
01/11/2021	15,5100	1,37%	15,5500	15,6600	15,5000	486.755	7.582.067,51
29/10/2021	15,3000	-1,29%	15,5800	15,6800	15,2200	812.049	12.524.548,45
27/10/2021	15,5000	0,16%	15,4750	15,6200	15,4500	318.456	4.945.196,06
26/10/2021	15,4750	-0,13%	15,6000	15,6000	15,4050	251.578	3.898.788,10
25/10/2021	15,4950	0,94%	15,4000	15,5550	15,4000	82.140	1.272.693,00
22/10/2021	15,3500	0,13%	15,3300	15,5000	15,3300	563.165	8.689.720,84
21/10/2021	15,3300	-0,45%	15,4000	15,4700	15,3300	1.777.653	27.301.779,45
20/10/2021	15,4000	-0,65%	15,5000	15,6000	15,3800	1.055.622	16.325.781,05
19/10/2021	15,5000	1,31%	15,3900	15,5250	15,3400	538.629	8.324.551,80
18/10/2021	15,3000	-1,95%	15,6050	15,6900	15,2200	602.079	9.300.048,95
15/10/2021	15,6050	-0,79%	15,8000	15,8150	15,5800	520.336	8.162.301,26
14/10/2021	15,7300	0,13%	15,7800	15,8700	15,7300	257.300	4.066.433,01
13/10/2021	15,7100	-1,16%	15,8200	15,9300	15,7100	356.313	5.655.276,60
12/10/2021	15,8950	-0,03%	15,8000	15,9750	15,8000	533.287	8.491.245,21
11/10/2021	15,9000	-1,12%	16,0300	16,1850	15,9000	265.119	4.240.506,75
08/10/2021	16,0800	0,50%	16,0900	16,2600	15,9600	354.769	5.706.583,75
07/10/2021	16,0000	0,00%	15,9900	16,3750	15,9700	342.262	5.519.621,51
06/10/2021	16,0000	1,14%	15,8900	16,0700	15,8200	499.004	7.964.082,79
05/10/2021	15,8200	-1,13%	15,9300	16,0850	15,8200	334.380	5.327.660,75
04/10/2021	16,0000	-0,93%	16,1500	16,2700	16,0000	186.025	3.001.135,95
01/10/2021	16,1500	-0,43%	16,1500	16,3500	15,9150	246.189	3.977.558,88
30/9/2021	16,2200	0,12%	16,2000	16,3800	16,0650	645.259	10.468.446,92
29/9/2021	16,2000	4,11%	15,5600	16,2000	15,5600	432.790	6.905.845,72
28/9/2021	15,5600	-2,72%	16,0500	16,0500	15,5600	259.444	4.105.738,49
27/9/2021	15,9950	1,23%	15,8000	15,9950	15,7300	323.140	5.140.007,02
24/9/2021	15,8000	-2,89%	16,1350	16,2500	15,8000	285.335	4.561.311,69
23/9/2021	16,2700	0,81%	16,0700	16,4250	16,0700	378.240	6.173.250,37
22/9/2021	16,1400	-0,37%	16,1000	16,1900	16,0100	298.792	4.814.532,87
21/9/2021	16,2000	-0,31%	16,1200	16,2950	16,0100	268.793	4.361.360,37
20/9/2021	16,2500	-0,31%	16,1000	16,2500	15,9500	391.185	6.277.426,87
17/9/2021	16,3000	0,40%	16,3400	16,3450	16,0300	715.403	11.617.683,95
16/9/2021	16,2350	-1,07%	16,4200	16,4400	16,2350	250.518	4.084.882,58
15/9/2021	16,4100	-0,45%	16,4150	16,4500	16,2600	205.062	3.354.614,81
14/9/2021	16,4850	1,13%	16,3000	16,4850	16,1800	244.880	4.000.468,47
13/9/2021	16,3000	-0,43%	16,3700	16,3700	16,1000	427.686	6.934.767,45
10/9/2021	16,3700	2,18%	16,0800	16,3700	15,9850	270.692	4.392.781,78
09/9/2021	16,0200	-0,12%	15,9600	16,1000	15,8900	250.967	4.012.852,38
08/9/2021	16,0400	0,16%	15,9900	16,1350	15,8600	239.504	3.829.198,41
07/9/2021	16,0150	-0,71%	16,0150	16,2300	16,0100	178.040	2.868.320,30
06/9/2021	16,1300	1,45%	16,0000	16,1300	15,8000	168.685	2.694.137,62
03/9/2021	15,9000	-2,27%	16,1700	16,2650	15,8800	267.157	4.265.060,70
02/9/2021	16,2700	0,31%	16,3000	16,3550	16,1200	415.875	6.761.009,40
01/9/2021	16,2200	-2,67%	16,7500	16,7500	16,2050	443.990	7.311.167,15
31/8/2021	16,6650	-0,48%	16,7150	16,8300	16,5100	744.184	12.409.963,30
30/8/2021	16,7450	0,27%	16,6400	16,7450	16,6400	270.824	4.524.042,99
27/8/2021	16,7000	0,30%	16,5650	16,7000	16,5500	238.673	3.972.641,30
26/8/2021	16,6500	0,91%	16,3600	16,6900	16,3300	256.180	4.234.031,56
25/8/2021	16,5000	0,67%	16,2200	16,5000	16,2200	353.552	5.810.780,66
24/8/2021	16,3900	0,24%	16,3500	16,4850	16,1800	375.275	6.142.442,84
23/8/2021	16,3500	2,35%	16,0000	16,3500	15,9750	249.469	4.041.607,24
20/8/2021	15,9750	0,19%	15,8000	16,1300	15,7800	234.417	3.750.322,86
19/8/2021	15,9450	-0,22%	15,8700	15,9450	15,5500	402.353	6.316.042,38
18/8/2021	15,9800	-0,12%	15,9600	16,0350	15,8850	389.351	6.210.926,86
17/8/2021	16,0000	0,00%	16,0000	16,0200	15,9200	422.500	6.749.719,51
16/8/2021	16,0000	1,98%	15,5200	16,0000	15,5200	225.527	3.570.986,57
13/8/2021	15,6900	0,22%	15,5550	15,6950	15,5000	129.638	2.025.298,47
12/8/2021	15,6550	-0,92%	15,8000	15,8000	15,6550	87.195	1.368.865,76
11/8/2021	15,8000	-0,25%	15,8400	15,8400	15,5900	169.552	2.665.640,55
10/8/2021	15,8400	0,89%	15,6100	15,8400	15,6100	132.275	2.087.360,01
09/8/2021	15,7000	-0,25%	15,4000	15,7150	15,4000	79.142	1.240.321,12
06/8/2021	15,7400	0,00%	15,6500	15,7400	15,3450	273.204	4.268.829,62
05/8/2021	15,7400	2,21%	15,6500	15,7400	15,4800	467.994	7.336.748,41
04/8/2021	15,4000	-1,60%	15,5650	15,6200	15,4000	253.084	3.917.895,10
03/8/2021	15,6500	0,32%	15,5150	15,7300	15,5150	234.340	3.662.039,77
02/8/2021	15,6000	1,43%	15,3300	15,6000	15,3300	243.198	3.773.163,79
30/7/2021	15,3800	-0,52%	15,3150	15,4650	15,2450	582.844	8.956.673,48
29/7/2021	15,4600	0,78%	15,3400	15,4600	15,2350	361.038	5.551.759,12
28/7/2021	15,3400	0,99%	15,0500	15,3400	15,0400	284.412	4.319.118,88
27/7/2021	15,1900	2,29%	14,8500	15,1900	14,8250	397.834	5.981.871,65
26/7/2021	14,8500	0,88%	14,7000	14,9100	14,6900	205.807	3.053.610,39
23/7/2021	14,7200	-0,51%	14,7950	14,8200	14,7000	309.451	4.566.756,31
22/7/2021	14,7950	1,02%	14,7000	14,7950	14,6100	268.597	3.952.458,44
21/7/2021	14,6450	0,21%	14,6150	14,7300	14,5600	247.173	3.617.155,90
20/7/2021	14,6150	1,39%	14,4200	14,6800	14,4000	394.284	5.734.969,97
19/7/2021	14,4150	-1,67%	14,3400	14,4600	14,1350	444.484	6.351.290,75
16/7/2021	14,6600	1,14%	14,4500	14,6600	14,4500	189.702	2.763.991,10
15/7/2021	14,4950	-1,16%	14,4600	14,6700	14,4400	175.380	2.550.004,39
14/7/2021	14,6650	2,05%	14,3700	14,6650	14,2700	343.001	4.976.928,20
13/7/2021	14,3700	-2,08%	14,5350	14,5900	14,2500	806.827	11.562.684,00
12/7/2021	14,6750	0,27%	14,6350	14,7500	14,5350	363.972	5.331.093,00
09/7/2021	14,6350	1,07%	14,3350	14,8500	14,3350	407.191	5.977.806,00
08/7/2021	14,4800	-2,13%	14,7950	14,7950	14,2100	637.732	9.205.834,00
07/7/2021	14,7950	0,48%	14,6500	14,8200	14,6450	330.421	4.874.204,00
06/7/2021	14,7250	2,33%	14,3100	14,7500	14,2350	236.864	3.444.480,00
05/7/2021	14,3900	-0,28%	14,4000	14,4000	14,2400	216.191	3.095.797,00
02/7/2021	14,4300	0,14%	14,4100	14,5000	14,3400	237.132	3.417.740,00
01/7/2021	14,4100	1,84%	14,2600	14,4900	14,2600	418.078	6.019.831,00
30/6/2021	14,1500	-2,41%	14,5000	14,5800	14,1500	568.037	8.133.145,00
29/6/2021	14,5000	-2,36%	14,7200	14,8000	14,4500	403.648	5.888.540,00
28/6/2021	14,8500	0,64%	14,9050	14,9050	14,5050	364.129	5.348.140,00
25/6/2021	14,7550	-4,87%	14,9450	15,0150	14,7550	348.958	5.181.773,00
24/6/2021	15,5100	-0,19%	15,5400	15,5500	15,4100	393.052	6.083.312,00
23/6/2021	15,5400	1,80%	15,2650	15,5400	15,2600	355.537	5.482.437,00
22/6/2021	15,2650	1,33%	15,2250	15,3900	15,0850	334.423	5.108.241,00
18/6/2021	15,0650	-1,66%	15,3700	15,3700	15,0650	945.956	14.290.658,00
17/6/2021	15,3200	0,99%	15,1900	15,3200	15,1550	412.733	6.297.278,00
16/6/2021	15,1700	-0,20%	15,2000	15,2950	15,0300	212.397	3.224.240,00
15/6/2021	15,2000	1,16%	15,0250	15,2000	15,0250	408.904	6.186.909,00
14/6/2021	15,0250	-1,02%	15,1400	15,2150	15,0250	235.428	3.556.650,00
11/6/2021	15,1800	0,40%	15,1200	15,2000	15,0800	433.309	6.576.020,00
10/6/2021	15,1200	0,93%	14,9950	15,1900	14,9800	551.600	8.338.927,00
09/6/2021	14,9800	-0,10%	14,9150	14,9900	14,9000	603.303	9.026.441,00
08/6/2021	14,9950	2,01%	14,7000	14,9950	14,6700	701.223	10.357.902,00
07/6/2021	14,7000	-1,31%	14,8950	14,9200	14,7000	204.169	3.024.762,00
04/6/2021	14,8950	2,23%	14,6700	14,8950	14,6100	325.207	4.800.302,00
03/6/2021	14,5700	-1,05%	14,6200	14,7600	14,5200	314.780	4.597.631,00
02/6/2021	14,7250	-1,21%	14,9000	14,9750	14,7250	374.859	5.582.030,00
01/6/2021	14,9050	0,64%	14,8900	14,9600	14,7500	351.369	5.227.577,00
31/5/2021	14,8100	1,13%	14,6500	14,8100	14,6150	157.638	2.325.928,00
28/5/2021	14,6450	1,03%	14,4950	14,7000	14,4600	827.213	12.075.368,00
27/5/2021	14,4950	-0,41%	14,6500	14,7600	14,3450	1.403.700	20.387.988,00
26/5/2021	14,5550	0,73%	14,4500	14,7400	14,4500	430.230	6.283.655,00
25/5/2021	14,4500	-2,17%	14,7300	14,9300	14,4500	561.487	8.262.830,00
24/5/2021	14,7700	1,06%	14,7650	14,8800	14,5500	301.406	4.449.646,00
21/5/2021	14,6150	-1,22%	14,8000	14,8250	14,5300	645.123	9.460.250,00
20/5/2021	14,7950	4,19%	14,3000	14,7950	14,1600	613.093	8.899.612,00
19/5/2021	14,2000	-2,74%	14,4350	14,4600	14,2000	1.770.904	25.461.931,00
18/5/2021	14,6000	-1,88%	14,8000	14,9500	14,6000	496.505	7.300.198,00
17/5/2021	14,8800	1,22%	14,7000	14,9200	14,6150	293.770	4.353.838,00
14/5/2021	14,7000	1,69%	14,5600	14,7100	14,5000	195.511	2.864.237,00
13/5/2021	14,4550	0,31%	14,2600	14,7300	14,1650	559.960	8.100.888,00
12/5/2021	14,4100	-0,35%	14,4600	14,4900	14,3050	621.481	8.914.142,00
11/5/2021	14,4600	-0,28%	14,3000	14,4900	14,1600	442.905	6.348.435,00
10/5/2021	14,5000	3,20%	14,0900	14,5000	14,0900	555.352	8.002.490,00
07/5/2021	14,0500	-1,20%	14,1000	14,1700	13,9550	928.997	13.051.142,00
06/5/2021	14,2200	1,43%	14,0200	14,2200	14,0200	548.168	7.750.909,00
05/5/2021	14,0200	-0,64%	14,4700	14,5300	14,0200	1.098.291	15.569.026,00
29/4/2021	14,1100	-1,33%	14,3000	14,5700	14,1100	651.979	9.344.882,00
28/4/2021	14,3000	0,99%	14,1600	14,3000	14,1100	539.410	7.649.591,00
27/4/2021	14,1600	0,43%	14,1700	14,3300	14,1250	379.223	5.387.145,00
26/4/2021	14,1000	0,57%	14,1900	14,2650	14,1000	258.172	3.659.701,00
23/4/2021	14,0200	1,59%	13,7900	14,1400	13,7800	298.371	4.177.794,00
22/4/2021	13,8000	1,02%	13,6600	13,9650	13,6600	390.347	5.407.660,00
21/4/2021	13,6600	-0,22%	13,7000	13,8000	13,5750	702.317	9.583.581,00
20/4/2021	13,6900	-1,08%	13,8600	13,9300	13,6500	1.242.996	17.126.763,00
19/4/2021	13,8400	-2,54%	14,1050	14,1200	13,8000	761.894	10.578.028,00
16/4/2021	14,2000	1,28%	14,0050	14,2000	14,0050	808.481	11.404.149,00
15/4/2021	14,0200	0,14%	14,0000	14,0950	13,9900	475.003	6.656.386,00
14/4/2021	14,0000	-0,64%	14,0350	14,0650	13,9000	982.133	13.745.657,00
13/4/2021	14,0900	1,00%	14,0000	14,1800	14,0000	736.792	10.362.787,00
12/4/2021	13,9500	-0,36%	14,0000	14,2500	13,9000	512.086	7.174.450,00
09/4/2021	14,0000	1,45%	13,8000	14,0000	13,7400	523.016	7.252.885,00
08/4/2021	13,8000	1,51%	13,5150	13,8000	13,5150	629.385	8.631.445,00
07/4/2021	13,5950	-0,04%	13,6000	13,6400	13,4600	642.847	8.699.223,00
06/4/2021	13,6000	0,00%	13,7000	13,7550	13,6000	347.122	4.754.848,00
01/4/2021	13,6000	-0,58%	13,7000	13,8100	13,6000	265.713	3.639.465,00
31/3/2021	13,6800	0,22%	13,6000	13,7300	13,5200	1.106.626	15.092.891,00
30/3/2021	13,6500	0,37%	13,6600	13,7400	13,6100	613.380	8.377.288,00
29/3/2021	13,6000	0,15%	13,5800	13,8400	13,5800	493.171	6.750.095,00
26/3/2021	13,5800	1,04%	13,4500	13,9000	13,4000	526.625	7.167.195,00
24/3/2021	13,4400	1,05%	13,3000	13,4500	13,2100	422.733	5.649.846,00
23/3/2021	13,3000	-0,15%	13,3200	13,4300	13,2500	515.604	6.871.123,00
22/3/2021	13,3200	-1,26%	13,1800	13,3900	13,1400	717.137	9.496.812,00
19/3/2021	13,4900	0,97%	13,3000	13,4900	13,2400	1.320.567	17.701.041,00
18/3/2021	13,3600	-0,30%	13,4800	13,4800	13,3600	645.398	8.652.122,00
17/3/2021	13,4000	0,07%	13,3900	13,5200	13,3000	651.282	8.738.539,00
16/3/2021	13,3900	2,21%	13,3000	13,4300	13,1500	542.261	7.241.606,00
12/3/2021	13,1000	-0,76%	13,1600	13,2300	13,0500	814.207	10.675.473,00
11/3/2021	13,2000	0,76%	13,2000	13,2600	13,0100	642.705	8.460.513,00
10/3/2021	13,1000	1,55%	12,9000	13,1000	12,8200	632.590	8.192.777,00
09/3/2021	12,9000	2,06%	12,7300	13,0500	12,6500	725.220	9.326.616,00
08/3/2021	12,6400	-0,86%	12,8000	12,8900	12,6200	1.014.551	12.963.681,00
05/3/2021	12,7500	0,00%	12,7500	12,8900	12,7000	486.371	6.220.741,00
04/3/2021	12,7500	0,55%	12,6800	12,7900	12,5800	540.491	6.867.398,00
03/3/2021	12,6800	-0,31%	12,7200	12,9200	12,6800	671.635	8.611.461,00
02/3/2021	12,7200	0,55%	12,6500	12,9200	12,6500	877.636	11.229.701,00
01/3/2021	12,6500	-0,71%	12,8300	12,9300	12,6500	854.435	10.941.726,00
26/2/2021	12,7400	2,41%	12,4000	12,7400	12,3400	1.181.286	14.984.229,00
25/2/2021	12,4400	2,81%	12,2800	12,5200	12,2200	1.501.599	18.550.013,00
24/2/2021	12,1000	-0,17%	12,1900	12,3800	12,1000	401.695	4.900.115,00
23/2/2021	12,1200	-0,66%	12,3500	12,4400	12,1200	631.350	7.729.401,00
22/2/2021	12,2000	-0,89%	12,3400	12,6400	12,2000	367.201	4.535.996,00
19/2/2021	12,3100	-0,65%	12,3900	12,5300	12,3100	296.179	3.671.016,00
18/2/2021	12,3900	-1,59%	12,6400	12,6700	12,3600	774.169	9.709.683,00
17/2/2021	12,5900	-2,02%	12,6800	12,8400	12,4600	837.165	10.537.915,00
16/2/2021	12,8500	1,98%	12,7000	12,8800	12,5300	414.742	5.305.325,00
15/2/2021	12,6000	2,86%	12,3500	12,6600	12,3200	393.221	4.910.199,00
12/2/2021	12,2500	-0,41%	12,2600	12,3000	12,1900	441.854	5.406.547,00
11/2/2021	12,3000	0,82%	12,2000	12,4000	12,2000	543.847	6.690.327,00
10/2/2021	12,2000	0,00%	12,2000	12,3000	12,0800	489.251	5.964.264,00
09/2/2021	12,2000	-2,56%	12,4400	12,4600	12,1800	460.645	5.653.884,00
08/2/2021	12,5200	0,97%	12,5500	12,6300	12,4400	537.883	6.742.696,00
05/2/2021	12,4000	-0,64%	12,5000	12,6000	12,4000	243.862	3.046.844,00
04/2/2021	12,4800	0,08%	12,5500	12,5500	12,2300	502.446	6.250.051,00
03/2/2021	12,4700	0,40%	12,4900	12,7000	12,4400	476.536	5.985.270,00
02/2/2021	12,4200	3,76%	12,0500	12,4200	12,0500	593.361	7.312.317,00
01/2/2021	11,9700	-0,25%	12,0000	12,0600	11,9000	551.610	6.609.546,00
29/1/2021	12,0000	-0,91%	12,1500	12,1600	11,9000	1.206.742	14.500.933,00
28/1/2021	12,1100	0,33%	12,0300	12,3200	12,0300	381.496	4.635.590,00
27/1/2021	12,0700	-2,03%	12,2500	12,4500	12,0700	465.688	5.676.075,00
26/1/2021	12,3200	0,65%	12,2400	12,5400	12,2400	395.982	4.893.475,00
25/1/2021	12,2400	-3,01%	12,5700	12,6200	12,2200	478.896	5.919.295,00
22/1/2021	12,6200	-2,02%	12,8100	12,8100	12,5800	323.313	4.091.240,00
21/1/2021	12,8800	-0,92%	13,1400	13,1400	12,8800	408.486	5.286.297,00
20/1/2021	13,0000	-0,38%	13,0500	13,2300	13,0000	537.293	7.027.582,00
19/1/2021	13,0500	0,23%	13,1000	13,1600	12,9400	778.468	10.153.046,00
18/1/2021	13,0200	0,08%	13,0000	13,1800	13,0000	254.429	3.328.147,00
15/1/2021	13,0100	-0,91%	13,1100	13,1800	13,0100	600.454	7.848.159,00
14/1/2021	13,1300	0,00%	13,1300	13,3800	13,1300	981.991	13.051.269,00
13/1/2021	13,1300	1,00%	13,0000	13,2800	13,0000	448.455	5.901.425,00
12/1/2021	13,0000	0,00%	13,0400	13,1600	12,9700	353.945	4.605.575,00
11/1/2021	13,0000	-2,40%	13,2600	13,2600	12,9700	550.373	7.179.161,00
08/1/2021	13,3200	-0,22%	13,3500	13,4200	13,2700	494.687	6.592.276,00
07/1/2021	13,3500	-1,11%	13,5000	13,5100	13,3500	939.346	12.613.448,00
05/1/2021	13,5000	0,82%	13,3000	13,5000	13,2000	684.981	9.186.969,00
04/1/2021	13,3900	1,59%	13,3700	13,4300	13,1600	506.730	6.755.726,00
31/12/2020	13,1800	-1,20%	13,3400	13,4400	13,1300	373.192	4.936.418,00
30/12/2020	13,3400	-0,52%	13,4500	13,4500	13,1500	429.270	5.690.584,00
29/12/2020	13,4100	0,07%	13,4000	13,4300	13,2000	2.156.389	28.703.702,00
28/12/2020	13,4000	3,63%	13,1800	13,4500	13,1200	331.075	4.399.757,00
23/12/2020	12,9300	2,95%	12,6900	13,0500	12,5700	415.750	5.342.235,00
22/12/2020	12,5600	0,00%	12,7000	12,9000	12,5600	500.551	6.371.367,00
21/12/2020	12,5600	-2,26%	12,7800	12,8000	12,4900	531.185	6.703.408,00
18/12/2020	12,8500	1,02%	12,8000	13,0300	12,7800	1.329.475	17.102.966,00
17/12/2020	12,7200	1,11%	12,7500	13,0000	12,6700	804.505	10.307.106,00
16/12/2020	12,5800	-1,87%	12,9000	12,9400	12,5800	1.394.451	17.834.773,00
15/12/2020	12,8200	-1,08%	12,9600	13,1000	12,8200	877.108	11.334.858,00
14/12/2020	12,9600	-0,69%	13,2000	13,3200	12,9600	609.754	8.022.632,00
11/12/2020	13,0500	-3,33%	13,3800	13,4100	12,9200	1.254.582	16.505.232,00
10/12/2020	13,5000	-2,53%	13,8500	13,9000	13,4800	1.099.720	15.045.797,00
09/12/2020	13,8500	-2,46%	14,4100	14,4300	13,8500	1.163.438	16.387.626,00
08/12/2020	14,2000	0,71%	14,1900	14,2000	14,0700	493.741	6.978.859,00
07/12/2020	14,1000	-0,91%	14,2000	14,3500	14,0300	713.650	10.092.581,00
04/12/2020	14,2300	0,00%	14,2300	14,6000	14,0000	671.688	9.574.796,00
03/12/2020	14,2300	1,28%	14,0000	14,3000	13,9500	686.787	9.678.146,00
02/12/2020	14,0500	0,36%	14,0000	14,1800	13,8600	793.165	11.110.243,00
01/12/2020	14,0000	0,21%	13,9200	14,1000	13,8500	678.993	9.489.572,00
30/11/2020	13,9700	2,27%	13,6600	13,9700	13,5000	2.457.434	34.031.013,00
27/11/2020	13,6600	0,29%	13,6200	13,6700	13,4300	505.308	6.850.019,00
26/11/2020	13,6200	2,33%	13,3000	13,6200	13,2500	652.054	8.782.313,00
25/11/2020	13,3100	0,53%	13,2800	13,3700	13,1900	767.128	10.172.718,00
24/11/2020	13,2400	1,07%	13,1000	13,2400	13,0400	596.939	7.856.299,00
23/11/2020	13,1000	0,77%	13,0100	13,1800	12,9600	1.194.753	15.588.473,00
20/11/2020	13,0000	1,17%	12,8000	13,0800	12,7500	816.722	10.568.704,00
19/11/2020	12,8500	-0,62%	12,9300	12,9300	12,7800	882.605	11.328.047,00
18/11/2020	12,9300	2,13%	12,6000	12,9300	12,5700	955.391	12.210.933,00
17/11/2020	12,6600	1,52%	12,5000	12,7000	12,3300	732.766	9.229.504,00
16/11/2020	12,4700	2,55%	12,1600	12,7800	12,1600	969.740	12.065.765,00
13/11/2020	12,1600	0,91%	12,0500	12,2800	12,0200	761.944	9.252.352,00
12/11/2020	12,0500	-2,43%	12,2200	12,5500	12,0500	975.552	11.935.896,00
11/11/2020	12,3500	0,00%	12,8000	12,9000	12,3000	1.126.362	14.077.291,00

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.	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.%