Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.025,46 +1,13 +22,55  Τζίρος: 294,16 εκ€

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
    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 -4,26% 12,8000 12,9000 12,3000 1.126.362 14.077.291,00
    10/11/2020 12,9000 -1,53% 13,2000 13,2900 12,8500 659.221 8.604.964,00
    09/11/2020 13,1000 5,48% 12,9000 13,2000 12,8200 1.293.541 16.894.992,00
    06/11/2020 12,4200 1,06% 12,4200 12,5600 12,2900 550.671 6.841.373,00
    05/11/2020 12,2900 2,42% 11,7700 12,4200 11,7700 439.522 5.342.962,00
    04/11/2020 12,0000 1,52% 11,8800 12,1200 11,8700 353.114 4.243.350,00
    03/11/2020 11,8200 1,46% 11,6500 12,0000 11,6500 415.525 4.924.539,00
    02/11/2020 11,6500 2,01% 11,4500 12,0000 11,3500 891.547 10.438.473,00
    30/10/2020 11,4200 1,96% 11,2000 11,5900 11,0400 424.894 4.835.334,00
    29/10/2020 11,2000 -8,27% 12,0200 12,0700 11,2000 998.529 11.456.301,00
    27/10/2020 12,2100 2,43% 11,9200 12,2300 11,9000 380.297 4.616.227,00
    26/10/2020 11,9200 0,59% 11,8500 12,2000 11,7400 1.113.574 13.358.622,00
    23/10/2020 11,8500 1,80% 11,6900 12,1500 11,6300 847.147 10.103.990,00
    22/10/2020 11,6400 -3,72% 11,9800 12,0400 11,6400 531.652 6.297.539,00
    21/10/2020 12,0900 -1,71% 12,2000 12,3200 12,0600 384.355 4.678.910,00
    20/10/2020 12,3000 1,32% 12,1400 12,3800 12,1400 406.477 4.988.376,00
    19/10/2020 12,1400 -0,82% 12,3100 12,4100 12,1400 421.128 5.157.424,00
    16/10/2020 12,2400 -1,69% 12,3400 12,4700 12,2400 446.893 5.520.397,00
    15/10/2020 12,4500 -1,19% 12,5300 12,5400 12,3000 799.876 9.955.948,00
    14/10/2020 12,6000 -1,10% 12,8600 12,8600 12,6000 356.503 4.510.056,00
    13/10/2020 12,7400 0,16% 12,7000 12,7700 12,6200 379.083 4.816.940,00
    12/10/2020 12,7200 0,08% 12,6600 12,8500 12,5400 372.578 4.729.610,00
    09/10/2020 12,7100 1,19% 12,5100 12,8600 12,5100 290.564 3.694.095,00
    08/10/2020 12,5600 0,72% 12,4700 12,6000 12,3600 665.113 8.303.250,00
    07/10/2020 12,4700 -1,58% 12,7700 12,7700 12,4700 307.982 3.882.992,00
    06/10/2020 12,6700 -0,24% 12,6800 12,8200 12,5400 663.554 8.425.953,00
    05/10/2020 12,7000 2,42% 12,4000 12,8200 12,3700 816.487 10.344.634,00
    02/10/2020 12,4000 -0,08% 12,3300 12,4600 12,3300 267.181 3.316.313,00
    01/10/2020 12,4100 0,81% 12,3100 12,5500 12,3100 691.962 8.598.312,00
    30/9/2020 12,3100 -1,76% 12,4400 12,6300 12,3100 615.864 7.644.983,00
    29/9/2020 12,5300 -2,11% 12,7200 12,8200 12,4700 689.877 8.689.157,00
    28/9/2020 12,8000 -0,39% 12,9000 13,0500 12,7500 469.804 6.056.542,00
    25/9/2020 12,8500 -0,08% 12,9600 13,1000 12,8500 561.844 7.276.009,00
    24/9/2020 12,8600 1,58% 12,6400 13,0400 12,6200 636.896 8.205.439,00
    23/9/2020 12,6600 -2,54% 13,0300 13,1500 12,6600 589.634 7.573.647,00
    22/9/2020 12,9900 -1,96% 13,2500 13,3900 12,9900 584.817 7.708.157,00
    21/9/2020 13,2500 -3,85% 13,5900 13,6000 13,2500 317.528 4.253.203,00
    18/9/2020 13,7800 0,58% 13,5200 13,8300 13,5200 1.092.899 15.057.198,00
    17/9/2020 13,7000 0,74% 13,5900 13,7300 13,5400 476.264 6.495.662,00
    16/9/2020 13,6000 -0,44% 13,6500 13,7000 13,5700 287.960 3.921.493,00
    15/9/2020 13,6600 0,44% 13,5700 13,7900 13,5600 501.645 6.848.480,00
    14/9/2020 13,6000 2,56% 13,4400 13,7000 13,4400 977.160 13.290.965,00
    11/9/2020 13,2600 -0,08% 13,2700 13,4000 13,1800 265.592 3.533.434,00
    10/9/2020 13,2700 1,45% 13,2400 13,2700 13,0400 380.869 5.007.589,00
    09/9/2020 13,0800 0,38% 12,9300 13,1800 12,9300 229.644 3.007.344,00
    08/9/2020 13,0300 -1,88% 13,2800 13,3500 12,8600 430.761 5.619.246,00
    07/9/2020 13,2800 0,38% 13,3000 13,4900 13,2800 668.475 9.005.221,00
    04/9/2020 13,2300 -3,64% 13,7300 13,7300 13,2300 823.077 11.215.176,00
    03/9/2020 13,7300 -1,86% 13,9900 14,0000 13,7300 347.897 4.794.743,00
    02/9/2020 13,9900 2,49% 13,6500 13,9900 13,6300 465.432 6.418.531,00
    01/9/2020 13,6500 -0,36% 13,7200 13,7500 13,6400 463.605 6.345.505,00
    31/8/2020 13,7000 0,00% 13,7000 13,8200 13,6400 1.155.728 15.834.005,00
    28/8/2020 13,7000 0,07% 13,6000 13,7300 13,5800 545.730 7.467.925,00
    27/8/2020 13,6900 -0,07% 13,6000 13,6900 13,5900 735.030 10.015.202,00
    26/8/2020 13,7000 0,74% 13,5500 13,7000 13,5000 454.223 6.194.163,00
    25/8/2020 13,6000 0,15% 13,5800 13,6800 13,4800 500.424 6.781.421,00
    24/8/2020 13,5800 0,44% 13,5200 13,6900 13,5200 337.772 4.593.905,00
    21/8/2020 13,5200 -1,46% 13,6300 13,7500 13,5200 279.284 3.797.250,00
    20/8/2020 13,7200 0,29% 13,5600 13,7200 13,4000 212.237 2.885.877,00
    19/8/2020 13,6800 2,86% 13,3000 13,7200 13,3000 346.638 4.696.397,00
    18/8/2020 13,3000 -0,89% 13,4200 13,6600 13,2600 572.836 7.656.763,00
    17/8/2020 13,4200 -1,47% 13,5000 13,6700 13,2100 526.978 7.052.850,00
    14/8/2020 13,6200 0,67% 13,5000 13,7100 13,3000 442.722 5.987.389,00
    13/8/2020 13,5300 1,73% 13,4000 13,5300 13,0600 486.831 6.507.587,00
    12/8/2020 13,3000 2,31% 12,8000 13,3800 12,8000 283.120 3.740.129,00
    11/8/2020 13,0000 1,09% 13,0000 13,0000 12,8500 178.110 2.308.926,00
    10/8/2020 12,8600 -1,08% 12,8600 12,9000 12,7000 274.923 3.531.313,00
    07/8/2020 13,0000 0,78% 12,9600 13,0000 12,8300 251.202 3.247.252,00
    06/8/2020 12,9000 1,98% 12,7400 12,9000 12,7200 539.242 6.936.537,00
    05/8/2020 12,6500 1,20% 12,5000 12,7600 12,5000 378.984 4.794.574,00
    04/8/2020 12,5000 1,63% 12,3000 12,7000 12,2900 615.110 7.707.307,00
    03/8/2020 12,3000 -1,60% 12,5000 12,5800 12,3000 390.740 4.844.053,00
    31/7/2020 12,5000 0,32% 12,6000 12,6900 12,5000 399.388 5.008.152,00
    30/7/2020 12,4600 -2,04% 12,5900 12,7000 12,4600 423.091 5.320.516,00
    29/7/2020 12,7200 0,95% 12,5500 12,7200 12,5500 179.372 2.269.360,00
    28/7/2020 12,6000 0,80% 12,4400 12,6500 12,4400 716.442 9.021.292,00
    27/7/2020 12,5000 -1,11% 12,5500 12,6400 12,4300 297.258 3.719.962,00
    24/7/2020 12,6400 0,40% 12,5500 12,6500 12,4200 665.016 8.339.308,00
    23/7/2020 12,5900 0,56% 12,4300 12,7200 12,3300 306.752 3.841.352,00
    22/7/2020 12,5200 1,38% 12,2500 12,5200 12,2500 717.391 8.884.721,00
    21/7/2020 12,3500 -1,83% 12,6000 12,6500 12,1900 910.960 11.248.430,00
    20/7/2020 12,5800 0,48% 12,3500 12,5800 12,3200 583.579 7.228.553,00
    17/7/2020 12,5200 2,20% 12,3500 12,5200 12,2100 243.218 3.018.760,00
    16/7/2020 12,2500 0,74% 12,2200 12,4400 12,1400 638.145 7.859.084,00
    15/7/2020 12,1600 -2,56% 12,4000 12,4100 12,1600 465.239 5.719.237,00
    14/7/2020 12,4800 1,88% 12,1100 12,5200 12,1100 1.013.467 12.553.427,00
    13/7/2020 12,2500 2,42% 11,9600 12,2500 11,9500 1.485.925 17.950.203,00
    10/7/2020 11,9600 1,27% 11,8100 12,0100 11,5000 687.702 8.201.815,00
    09/7/2020 11,8100 -2,88% 11,8000 11,9500 11,7000 1.355.755 16.001.683,00
    08/7/2020 12,1600 0,91% 12,1500 12,2400 12,0100 1.393.260 16.890.746,00
    07/7/2020 12,0500 -3,75% 12,4500 12,4500 12,0500 783.673 9.543.045,00
    06/7/2020 12,5200 0,16% 12,5800 12,6700 12,4500 696.038 8.719.024,00
    03/7/2020 12,5000 0,00% 12,5000 12,5400 12,3500 212.848 2.655.638,00
    02/7/2020 12,5000 3,91% 12,0000 12,5000 12,0000 571.177 7.040.547,00
    01/7/2020 12,0300 0,17% 12,0000 12,1000 11,9500 412.753 4.960.220,00
    30/6/2020 12,0100 0,08% 12,0000 12,1800 11,9200 389.097 4.690.651,00
    29/6/2020 12,0000 -0,50% 12,0400 12,1300 11,9700 1.063.741 12.769.161,00
    26/6/2020 12,0600 1,69% 11,8600 12,2700 11,8600 318.213 3.846.415,00
    25/6/2020 11,8600 -4,35% 12,2800 12,2800 11,8600 997.168 11.976.525,00
    24/6/2020 12,4000 -1,82% 12,5000 12,6200 12,3100 985.204 12.240.864,00
    23/6/2020 12,6300 1,04% 12,6800 12,7000 12,5700 290.439 3.665.458,00
    22/6/2020 12,5000 2,80% 12,0800 12,7400 12,0800 690.109 8.638.749,00
    19/6/2020 12,1600 1,67% 12,0800 12,1600 11,8500 1.662.316 20.116.290,00
    18/6/2020 11,9600 -1,97% 12,1800 12,2800 11,8400 1.950.610 23.361.489,00
    17/6/2020 12,2000 -3,86% 12,5300 12,5700 12,1300 569.068 6.997.068,00
    16/6/2020 12,6900 1,85% 12,4400 12,6900 12,3500 269.350 3.369.532,00
    15/6/2020 12,4600 2,30% 12,1800 12,4600 12,0000 524.567 6.475.201,00
    12/6/2020 12,1800 -0,08% 12,1900 12,2600 12,0000 541.594 6.559.840,00
    11/6/2020 12,1900 1,75% 11,8200 12,1900 11,7800 557.134 6.719.247,00
    10/6/2020 11,9800 -0,17% 12,0100 12,2600 11,9500 497.950 6.010.960,00
    09/6/2020 12,0000 -3,07% 12,3400 12,4600 12,0000 519.743 6.321.866,00
    05/6/2020 12,3800 -1,67% 12,5400 12,6100 12,3800 329.171 4.113.105,00
    04/6/2020 12,5900 0,40% 12,5000 12,5900 12,3700 378.727 4.742.596,00
    03/6/2020 12,5400 -1,42% 12,7200 12,7400 12,4600 506.276 6.351.355,00
    02/6/2020 12,7200 0,55% 12,6300 12,7500 12,4800 380.921 4.822.430,00
    01/6/2020 12,6500 -0,08% 12,6600 12,7300 12,5700 412.719 5.220.848,00
    29/5/2020 12,6600 0,64% 12,3800 12,6600 12,2300 1.523.307 19.209.149,00
    28/5/2020 12,5800 1,45% 12,4500 12,5800 12,2200 447.617 5.566.972,00
    27/5/2020 12,4000 2,56% 12,0900 12,5000 11,9400 557.021 6.816.443,00
    26/5/2020 12,0900 -0,08% 12,1000 12,2000 12,0400 222.739 2.694.766,00
    25/5/2020 12,1000 0,75% 12,0100 12,3000 12,0100 152.369 1.855.596,00
    22/5/2020 12,0100 -2,28% 12,1200 12,3100 12,0100 339.902 4.118.025,00
    21/5/2020 12,2900 -0,08% 12,3100 12,4700 12,1200 377.846 4.653.857,00
    20/5/2020 12,3000 0,41% 12,2900 12,5400 12,2000 504.533 6.237.855,00
    19/5/2020 12,2500 -0,41% 12,3000 12,3900 12,1600 533.876 6.549.640,00
    18/5/2020 12,3000 1,91% 12,0700 12,3400 12,0700 371.319 4.541.760,00
    15/5/2020 12,0700 1,34% 11,9100 12,3000 11,8900 905.974 10.984.445,00
    14/5/2020 11,9100 1,79% 11,7000 12,1000 11,6900 466.603 5.542.194,00
    13/5/2020 11,7000 3,72% 11,1500 11,7700 11,1500 535.945 6.209.208,00
    12/5/2020 11,2800 0,89% 11,2000 11,5300 11,2000 752.679 8.550.905,00
    11/5/2020 11,1800 -2,10% 11,5300 11,5700 11,1800 301.847 3.437.839,00
    08/5/2020 11,4200 -1,97% 11,6500 11,7100 11,4200 578.604 6.691.170,00
    07/5/2020 11,6500 -1,10% 11,7800 11,8500 11,5600 750.100 8.779.387,00
    06/5/2020 11,7800 -0,51% 11,9100 11,9100 11,6800 579.323 6.801.798,00
    05/5/2020 11,8400 -2,55% 12,1700 12,2200 11,8400 549.121 6.599.075,00
    04/5/2020 12,1500 0,41% 11,8800 12,1500 11,7800 418.097 4.994.064,00
    30/4/2020 12,1000 -0,49% 12,0900 12,1400 11,9400 449.282 5.412.392,00
    29/4/2020 12,1600 2,70% 11,8400 12,1600 11,6400 448.489 5.352.361,74
    28/4/2020 11,8400 1,20% 11,7000 11,8500 11,5600 594.731 6.990.243,10
    27/4/2020 11,7000 2,81% 11,5700 11,7600 11,5200 374.827 4.383.140,78
    24/4/2020 11,3800 -2,57% 11,6000 11,8400 11,3800 625.426 7.261.007,98
    23/4/2020 11,6800 -1,35% 11,8600 11,9700 11,6800 555.477 6.551.594,03
    22/4/2020 11,8400 2,96% 11,5000 11,8400 11,5000 640.474 7.527.371,32
    21/4/2020 11,5000 -1,88% 11,7000 11,7000 11,3600 1.038.888 12.011.571,65
    16/4/2020 11,7200 1,91% 11,6000 11,7900 11,5100 941.425 10.991.643,07
    15/4/2020 11,5000 -3,28% 11,8600 11,8600 11,5000 746.806 8.675.711,09
    14/4/2020 11,8900 0,08% 11,8800 11,9700 11,6500 589.259 6.983.267,36
    09/4/2020 11,8800 -0,75% 11,9700 12,4500 11,8800 685.564 8.274.364,99
    08/4/2020 11,9700 0,59% 11,9000 12,0900 11,7700 506.079 6.055.942,56
    07/4/2020 11,9000 -0,42% 11,9500 12,3400 11,8600 519.116 6.229.278,06
    06/4/2020 11,9500 8,34% 11,3900 12,1600 11,2200 707.762 8.391.544,42
    03/4/2020 11,0300 -3,50% 11,1500 11,2900 10,8100 617.269 6.810.333,34
    02/4/2020 11,4300 9,38% 10,5500 11,4300 10,4600 973.082 10.687.974,64
    01/4/2020 10,4500 -4,83% 10,8800 10,9700 10,4400 1.547.483 16.401.394,79
    31/3/2020 10,9800 -2,40% 11,4900 11,4900 10,7800 1.027.292 11.450.452,11
    30/3/2020 11,2500 0,90% 11,1400 11,4500 11,0000 935.120 10.609.614,61
    27/3/2020 11,1500 -7,08% 11,8700 12,0300 11,0600 822.739 9.405.431,83
    26/3/2020 12,0000 1,10% 11,5500 12,2200 11,5500 1.680.754 20.132.271,39
    24/3/2020 11,8700 4,12% 11,8000 12,0500 11,7000 1.253.236 14.951.307,96
    23/3/2020 11,4000 -3,23% 11,3000 11,9000 11,1300 589.891 6.764.925,52
    20/3/2020 11,7800 3,33% 12,2700 12,2800 11,5400 1.292.049 15.252.182,06
    19/3/2020 11,4000 13,55% 10,0400 12,2700 10,0400 1.179.508 13.378.585,85
    18/3/2020 10,0400 7,49% 9,1900 10,1300 9,0400 1.144.838 11.135.765,42
    17/3/2020 9,3400 0,92% 9,2550 9,9000 9,2500 2.019.122 19.149.741,59
    16/3/2020 9,2550 -10,41% 9,8200 9,8200 9,0100 882.282 8.201.497,34
    13/3/2020 10,3300 3,40% 10,0000 10,5700 10,0000 1.248.301 12.772.605,89
    12/3/2020 9,9900 -10,72% 10,4500 11,0000 9,9900 1.544.130 16.295.593,24
    11/3/2020 11,1900 -1,84% 11,2600 11,6000 10,7600 1.601.205 17.803.528,99
    10/3/2020 11,4000 1,33% 11,2500 11,6400 10,9100 874.224 9.929.208,06
    09/3/2020 11,2500 -5,38% 10,0400 11,4000 10,0400 2.275.149 25.288.242,46
    06/3/2020 11,8900 -3,65% 12,1800 12,1900 11,6100 1.255.843 15.005.145,29
    05/3/2020 12,3400 -3,22% 12,8400 12,8400 12,2400 1.787.489 22.716.790,67
    04/3/2020 12,7500 -0,39% 12,8000 12,9200 12,7100 1.763.469 22.543.177,56
    03/3/2020 12,8000 -0,16% 12,8200 13,2000 12,8000 3.301.549 42.838.546,93
    28/2/2020 12,8200 -2,29% 12,4100 13,0000 12,4100 1.596.643 20.468.035,77
    27/2/2020 13,1200 -2,09% 13,2300 13,5800 12,9400 1.537.015 20.316.173,01
    26/2/2020 13,4000 -1,47% 13,5500 13,5500 12,9500 1.673.578 22.029.721,38
    25/2/2020 13,6000 2,18% 13,2200 13,7000 13,1000 708.251 9.498.741,27
    24/2/2020 13,3100 -4,31% 13,6900 13,6900 13,0200 1.435.481 19.294.227,57
    21/2/2020 13,9100 -1,42% 14,1400 14,1700 13,9100 473.932 6.657.550,71
    20/2/2020 14,1100 -0,07% 14,1100 14,2100 14,0900 1.091.865 15.459.394,53
    19/2/2020 14,1200 2,32% 13,8000 14,2400 13,8000 1.971.812 27.843.383,37
    18/2/2020 13,8000 0,00% 13,7400 13,8500 13,7200 962.110 13.265.213,61
    17/2/2020 13,8000 0,00% 13,8000 13,8500 13,7500 382.627 5.277.605,02
    14/2/2020 13,8000 -0,43% 13,8200 13,8200 13,7600 607.962 8.388.689,17
    13/2/2020 13,8600 1,09% 13,7100 13,8700 13,6900 918.750 12.661.236,26
    12/2/2020 13,7100 -1,15% 13,8700 13,9600 13,7100 739.756 10.220.607,19
    11/2/2020 13,8700 0,43% 13,8100 13,8800 13,7700 830.649 11.480.260,28
    10/2/2020 13,8100 -3,29% 14,1500 14,2000 13,8100 481.580 6.696.460,89
    07/2/2020 14,2800 2,00% 13,9100 14,2800 13,9100 533.785 7.581.065,01
    06/2/2020 14,0000 0,79% 13,8600 14,0100 13,8600 454.400 6.336.020,15
    05/2/2020 13,8900 0,22% 13,8600 13,9600 13,7100 467.137 6.489.636,79
    04/2/2020 13,8600 2,06% 13,7500 13,8600 13,7300 995.353 13.732.318,34
    03/2/2020 13,5800 0,59% 13,4300 13,7000 13,3500 451.132 6.145.223,80
    31/1/2020 13,5000 0,30% 13,4900 13,5700 13,3200 653.208 8.806.312,00
    30/1/2020 13,4600 -0,30% 13,4300 13,4600 13,3000 360.060 4.819.791,08
    29/1/2020 13,5000 -0,07% 13,5100 13,6000 13,4300 313.683 4.243.464,39
    28/1/2020 13,5100 -1,39% 13,6500 13,7200 13,5100 516.509 7.018.421,72
    27/1/2020 13,7000 -0,51% 13,7200 13,7700 13,6500 444.602 6.093.120,34
    24/1/2020 13,7700 -0,07% 13,8900 13,8900 13,7600 875.094 12.080.470,84
    23/1/2020 13,7800 -0,72% 13,8000 13,8900 13,7400 288.549 3.984.157,18
    22/1/2020 13,8800 1,17% 13,7500 13,9300 13,7500 1.222.240 16.899.472,64
    21/1/2020 13,7200 -0,58% 13,8000 13,8000 13,7200 613.119 8.448.944,67
    20/1/2020 13,8000 0,00% 13,7500 13,8300 13,7300 191.889 2.646.990,02
    17/1/2020 13,8000 0,00% 13,7700 13,8400 13,7500 599.325 8.263.964,75
    16/1/2020 13,8000 0,73% 13,7000 13,8500 13,7000 600.378 8.283.894,95
    15/1/2020 13,7000 -1,44% 13,9000 13,9100 13,7000 548.250 7.556.848,64
    14/1/2020 13,9000 0,65% 13,8600 13,9000 13,6500 779.080 10.779.153,03
    13/1/2020 13,8100 0,15% 13,6000 13,9000 13,5900 362.830 5.002.584,73
    10/1/2020 13,7900 -1,08% 13,9000 13,9400 13,7500 446.989 6.178.476,10
    09/1/2020 13,9400 -0,29% 14,0000 14,0400 13,8500 476.155 6.649.947,95
    08/1/2020 13,9800 -1,06% 13,9700 13,9800 13,7400 372.972 5.186.460,28
    07/1/2020 14,1300 0,21% 14,0300 14,1500 14,0300 830.719 11.715.090,08
    03/1/2020 14,1000 -1,40% 14,1600 14,2100 14,0500 443.134 6.250.069,98
    02/1/2020 14,3000 0,28% 14,3500 14,3900 14,0100 431.463 6.109.650,42
    31/12/2019 14,2600 0,07% 14,2500 14,3400 14,2100 706.211 10.084.866,85
    30/12/2019 14,2500 -1,38% 14,4800 14,4800 14,0300 451.387 6.405.898,01
    27/12/2019 14,4500 1,40% 14,2500 14,4500 14,1600 268.292 3.831.442,86
    23/12/2019 14,2500 3,49% 13,7900 14,2500 13,6300 357.663 5.000.041,30
    20/12/2019 13,7700 0,22% 13,7500 13,8100 13,6000 865.381 11.892.989,08
    19/12/2019 13,7400 0,29% 13,7000 13,7500 13,4900 441.695 6.027.869,23
    18/12/2019 13,7000 3,16% 13,2800 13,7000 13,2100 2.019.873 27.318.815,74
    17/12/2019 13,2800 2,79% 12,9200 13,3000 12,9200 1.468.226 19.236.809,38
    16/12/2019 12,9200 -0,62% 13,0000 13,1500 12,9200 728.236 9.474.490,87
    13/12/2019 13,0000 -1,59% 13,3300 13,3300 12,9800 1.370.180 17.933.578,80
    12/12/2019 13,2100 -0,97% 13,4500 13,4500 13,1600 812.189 10.765.151,58
    11/12/2019 13,3400 1,60% 13,1300 13,4600 13,1200 871.048 11.571.114,41
    10/12/2019 13,1300 -1,35% 13,2100 13,3400 13,1000 322.784 4.264.550,14
    09/12/2019 13,3100 0,23% 13,2600 13,3900 13,1600 293.628 3.901.258,05
    06/12/2019 13,2800 -1,41% 13,4700 13,4800 13,2500 372.853 4.975.278,20
    05/12/2019 13,4700 -0,59% 13,4400 13,5300 13,3500 409.242 5.495.047,69
    04/12/2019 13,5500 0,30% 13,4800 13,5600 13,3600 517.786 6.990.588,07
    03/12/2019 13,5100 -0,37% 13,5600 13,6800 13,2600 602.910 8.140.906,12
    02/12/2019 13,5600 -0,59% 13,5600 13,7800 13,5600 263.596 3.592.889,79
    29/11/2019 13,6400 -0,66% 13,6300 13,7800 13,6100 616.153 8.416.315,93
    28/11/2019 13,7300 -0,29% 13,7200 13,7700 13,6200 288.906 3.956.257,50
    27/11/2019 13,7700 0,44% 13,7100 13,8200 13,7100 546.743 7.536.000,41
    26/11/2019 13,7100 -1,72% 13,9000 13,9000 13,7100 1.313.132 18.071.397,40
    25/11/2019 13,9500 0,50% 13,8000 13,9500 13,8000 599.544 8.346.853,31
    22/11/2019 13,8800 0,58% 13,8000 13,9400 13,7900 532.376 7.389.096,82
    21/11/2019 13,8000 -0,86% 13,9400 13,9400 13,7600 617.032 8.516.236,62
    20/11/2019 13,9200 3,11% 13,4600 13,9900 13,4600 1.927.082 26.601.888,14
    19/11/2019 13,5000 0,97% 13,4000 13,5200 13,3700 1.461.249 19.638.101,71
    18/11/2019 13,3700 0,00% 13,4000 13,4800 13,3600 669.995 8.973.244,98
    15/11/2019 13,3700 -0,59% 13,4500 13,5000 13,3700 580.281 7.795.235,22
    14/11/2019 13,4500 0,07% 13,4400 13,5200 13,3800 435.287 5.847.898,19
    13/11/2019 13,4400 -0,07% 13,3700 13,4400 13,3200 535.193 7.170.628,82
    12/11/2019 13,4500 0,07% 13,4000 13,4900 13,3500 1.098.993 14.751.094,65
    11/11/2019 13,4400 0,30% 13,4000 13,6000 13,3800 398.628 5.359.092,28
    08/11/2019 13,4000 -0,52% 13,3300 13,5100 13,3300 216.071 2.903.743,09
    07/11/2019 13,4700 -0,59% 13,4800 13,5500 13,3800 639.518 8.623.663,15
    06/11/2019 13,5500 -0,66% 13,5400 13,6000 13,4300 792.536 10.709.869,64
    05/11/2019 13,6400 -0,44% 13,6400 13,6800 13,4900 787.294 10.698.707,00
    04/11/2019 13,7000 0,88% 13,6000 13,7000 13,5400 447.824 6.099.993,89
    01/11/2019 13,5800 -0,15% 13,5200 13,6400 13,4600 292.620 3.965.045,29
    31/10/2019 13,6000 0,00% 13,5100 13,6000 13,4800 471.575 6.396.143,37
    30/10/2019 13,6000 0,00% 13,5000 13,6200 13,4800 619.500 8.400.820,48
    29/10/2019 13,6000 0,89% 13,4200 13,6000 13,4200 640.512 8.664.228,27
    25/10/2019 13,4800 -0,81% 13,5000 13,5500 13,4200 256.413 3.460.508,68
    24/10/2019 13,5900 0,00% 13,5100 13,6600 13,5100 1.223.597 16.632.561,62
    23/10/2019 13,5900 0,67% 13,5000 13,6000 13,3300 895.709 12.121.933,97
    22/10/2019 13,5000 -1,10% 13,5600 13,6900 13,4200 1.047.484 14.204.027,63
    21/10/2019 13,6500 0,89% 13,5300 13,6500 13,4800 506.440 6.880.119,72
    18/10/2019 13,5300 0,00% 13,4600 13,5300 13,3600 602.971 8.115.229,21

    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.%