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
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	2,35%	17,0000	17,4000	16,9100	677.545	11.649.144,59
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	0,00%	13,5000	13,5100	13,3500	939.346	12.613.448,00

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.%