Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.005,20 -1,00 -20,26  Τζίρος: 192,78 εκ€

Συνεχης ενημερωση

    Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

    16,4000 €

    0,1100 (0,68%)

    • Άνοιγμα 16,3900
    • Υψηλό 16,5800
    • Χαμηλό 16,2700
    • Όγκος 453.296
    • Τζίρος 7.461.829 €
    • Πράξεις 2.343
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    18/10/2019 13,5300 0,22% 13,4600 13,5300 13,3600 602.971 8.115.229,21
    17/10/2019 13,5000 0,60% 13,4500 13,5000 13,3400 720.864 9.690.264,94
    16/10/2019 13,4200 1,05% 13,2000 13,4700 13,1600 945.327 12.608.564,44
    15/10/2019 13,2800 1,84% 13,0000 13,2800 13,0000 1.044.411 13.768.890,72
    14/10/2019 13,0400 0,31% 12,9400 13,0400 12,9300 490.147 6.377.510,02
    11/10/2019 13,0000 0,00% 12,9600 13,0900 12,9600 723.215 9.409.355,23
    10/10/2019 13,0000 0,00% 12,9000 13,0000 12,9000 703.734 9.133.199,92
    09/10/2019 13,0000 0,62% 12,8500 13,0000 12,8000 511.656 6.625.151,90
    08/10/2019 12,9200 1,33% 12,7500 12,9200 12,6600 477.704 6.119.403,50
    07/10/2019 12,7500 0,00% 12,7000 12,7500 12,6500 292.942 3.724.949,38
    04/10/2019 12,7500 0,39% 12,7000 12,7900 12,6100 429.142 5.449.121,90
    03/10/2019 12,7000 -0,39% 12,5500 12,8300 12,5500 429.582 5.476.719,64
    02/10/2019 12,7500 0,00% 12,6500 12,8400 12,5900 1.523.405 19.422.659,19
    01/10/2019 12,7500 0,87% 12,6300 12,7500 12,6000 282.748 3.595.695,70
    30/9/2019 12,6400 -1,33% 12,7500 12,8900 12,6400 536.794 6.812.301,14
    27/9/2019 12,8100 0,08% 12,7100 12,9200 12,6900 611.079 7.845.334,07
    26/9/2019 12,8000 0,79% 12,6300 12,8800 12,6200 445.571 5.693.563,97
    25/9/2019 12,7000 -0,86% 12,6400 12,7300 12,5300 554.122 7.014.523,29
    24/9/2019 12,8100 0,63% 12,6800 12,8100 12,6200 529.343 6.735.174,33
    23/9/2019 12,7300 -0,93% 12,8500 12,8500 12,6100 390.962 4.969.534,51
    20/9/2019 12,8500 0,78% 12,6700 12,8500 12,6500 983.161 12.596.695,55
    19/9/2019 12,7500 -0,16% 12,7700 12,7700 12,5900 785.378 9.990.917,16
    18/9/2019 12,7700 0,71% 12,6800 12,7900 12,5300 754.139 9.583.444,45
    17/9/2019 12,6800 0,79% 12,5000 12,6800 12,4600 693.674 8.745.165,07
    16/9/2019 12,5800 1,78% 12,3900 12,5800 12,3300 758.935 9.476.157,46
    13/9/2019 12,3600 0,49% 12,3000 12,3800 12,2300 363.796 4.485.793,64
    12/9/2019 12,3000 -0,40% 12,2300 12,4200 12,2200 678.830 8.349.616,98
    11/9/2019 12,3500 0,82% 12,2500 12,3500 12,0800 525.068 6.437.372,30
    10/9/2019 12,2500 -0,16% 12,2500 12,3300 12,1400 527.037 6.447.833,93
    09/9/2019 12,2700 -0,49% 12,4300 12,4300 12,2400 413.560 5.097.485,11
    06/9/2019 12,3300 -0,88% 12,3400 12,4600 12,1500 458.801 5.653.263,66
    05/9/2019 12,4400 3,67% 12,0000 12,5000 12,0000 952.958 11.708.765,68
    04/9/2019 12,0000 0,76% 11,9600 12,0000 11,7400 1.422.992 17.007.327,24
    03/9/2019 11,9100 -1,08% 12,0100 12,0500 11,9100 838.469 10.020.495,47
    02/9/2019 12,0400 -0,82% 12,1000 12,1200 12,0300 183.851 2.220.458,52
    30/8/2019 12,1400 0,17% 12,1200 12,1800 12,0800 1.116.792 13.539.422,62
    29/8/2019 12,1200 1,00% 12,0000 12,1300 11,9700 1.378.167 16.621.461,18
    28/8/2019 12,0000 0,42% 11,9100 12,0200 11,9100 766.823 9.189.432,07
    27/8/2019 11,9500 0,17% 12,0200 12,0200 11,7500 1.466.117 17.504.379,62
    26/8/2019 11,9300 -0,58% 11,9400 12,0400 11,9100 233.688 2.799.246,45
    23/8/2019 12,0000 0,00% 11,9800 12,0600 11,9800 480.153 5.772.580,13
    22/8/2019 12,0000 0,00% 12,0000 12,0400 11,9600 544.014 6.526.685,78
    21/8/2019 12,0000 -0,74% 12,1200 12,1300 11,9700 565.430 6.786.839,59
    20/8/2019 12,0900 0,58% 12,0200 12,1400 11,9400 621.586 7.479.105,14
    19/8/2019 12,0200 1,01% 12,0200 12,1600 11,9300 846.073 10.188.793,13
    16/8/2019 11,9000 0,00% 11,9000 12,0800 11,9000 888.396 10.632.747,16
    14/8/2019 11,9000 -1,00% 12,0400 12,2000 11,8800 675.612 8.083.170,94
    13/8/2019 12,0200 -1,48% 12,1200 12,3700 11,9700 550.938 6.691.169,84
    12/8/2019 12,2000 0,08% 12,1900 12,3800 12,0800 504.697 6.159.045,91
    09/8/2019 12,1900 -1,30% 12,4000 12,4600 12,1900 565.482 6.979.484,48
    08/8/2019 12,3500 0,98% 12,2300 12,5500 12,2300 1.118.122 13.908.997,09
    07/8/2019 12,2300 -0,57% 12,3000 12,4900 12,2200 563.656 6.984.694,88
    06/8/2019 12,3000 0,16% 12,2500 12,4900 12,1900 471.485 5.833.346,55
    05/8/2019 12,2800 0,24% 12,2100 12,4900 12,2100 724.590 8.946.958,86
    02/8/2019 12,2500 -0,49% 12,2400 12,4900 12,2400 317.708 3.930.457,52
    01/8/2019 12,3100 -1,05% 12,3500 12,4500 12,3100 169.477 2.100.091,36
    31/7/2019 12,4400 1,14% 12,4300 12,5400 12,3800 380.163 4.731.519,62
    30/7/2019 12,3000 -1,13% 12,4400 12,4500 12,3000 179.233 2.218.298,07
    29/7/2019 12,4400 0,00% 12,3600 12,4500 12,3600 251.727 3.129.704,00
    26/7/2019 12,4400 0,24% 12,4000 12,4500 12,4000 264.522 3.289.226,08
    25/7/2019 12,4100 -0,24% 12,4900 12,4900 12,3700 451.655 5.615.569,69
    24/7/2019 12,4400 1,14% 12,3000 12,5000 12,3000 220.869 2.743.412,87
    23/7/2019 12,3000 -0,65% 12,3800 12,4800 12,3000 201.058 2.488.771,53
    22/7/2019 12,3800 -0,16% 12,4000 12,5000 12,3800 166.324 2.069.162,11
    19/7/2019 12,4000 -0,72% 12,5400 12,5400 12,2700 321.433 3.988.395,87
    18/7/2019 12,4900 0,24% 12,4600 12,5400 12,4000 477.778 5.970.016,77
    17/7/2019 12,4600 -0,32% 12,3400 12,6000 12,3400 1.676.648 21.001.232,17
    16/7/2019 12,5000 0,00% 12,5000 12,5800 12,4000 266.213 3.331.043,28
    15/7/2019 12,5000 0,00% 12,4000 12,5900 12,2600 392.738 4.898.540,97
    12/7/2019 12,5000 -0,08% 12,4600 12,6500 12,4600 290.626 3.643.800,47
    11/7/2019 12,5100 0,40% 12,4600 12,6700 12,4400 399.201 5.018.976,58
    10/7/2019 12,4600 0,97% 12,3000 12,5900 12,2900 359.045 4.481.056,01
    09/7/2019 12,3400 -2,60% 12,6200 12,7000 12,0100 407.919 5.057.680,24
    08/7/2019 12,6700 0,08% 12,6600 12,7600 12,5700 509.997 6.465.893,83
    05/7/2019 12,6600 -1,40% 12,8400 12,8900 12,6600 666.141 8.479.218,54
    04/7/2019 12,8400 -1,00% 12,6800 12,8400 12,5900 394.912 5.021.108,62
    03/7/2019 12,9700 0,08% 12,9600 13,0000 12,9000 808.041 10.472.406,28
    02/7/2019 12,9600 0,54% 13,0000 13,0000 12,9000 492.599 6.391.009,74
    01/7/2019 12,8900 -0,85% 13,0000 13,1000 12,8600 295.887 3.832.457,73
    28/6/2019 13,0000 1,09% 13,0400 13,0700 12,9100 824.395 10.688.133,84
    27/6/2019 12,8600 2,06% 12,5000 13,0800 12,5000 1.302.828 16.774.066,13
    26/6/2019 12,6000 0,80% 12,4000 12,6500 12,4000 603.136 7.592.457,36
    25/6/2019 12,5000 0,81% 12,3600 12,6200 12,3600 551.681 6.913.335,00
    24/6/2019 12,4000 1,89% 12,1700 12,4800 12,1700 652.405 8.083.860,84
    21/6/2019 12,1700 -2,64% 12,3200 12,5300 12,1700 1.171.518 14.395.091,55
    20/6/2019 12,5000 -0,79% 12,6000 12,6000 12,3500 364.874 4.562.313,86
    19/6/2019 12,6000 -0,71% 12,6900 12,7300 12,5400 420.161 5.300.092,72
    18/6/2019 12,6900 1,12% 12,6400 12,7000 12,4300 603.749 7.598.354,11
    14/6/2019 12,5500 -0,48% 12,6100 12,6500 12,4600 399.508 5.016.653,97
    13/6/2019 12,6100 2,02% 12,4500 12,6400 12,3700 579.872 7.241.313,92
    12/6/2019 12,3600 -0,96% 12,3700 12,5400 12,1800 632.793 7.818.729,62
    11/6/2019 12,4800 0,32% 12,4000 12,6400 12,3200 411.157 5.125.908,51
    10/6/2019 12,4400 2,64% 12,1200 12,4900 12,1200 520.759 6.436.163,83
    07/6/2019 12,1200 -0,08% 12,1300 12,2400 12,0800 538.330 6.533.858,24
    06/6/2019 12,1300 -2,02% 12,3100 12,4400 12,1300 361.200 4.422.332,12
    05/6/2019 12,3800 -0,32% 12,4200 12,5000 12,1400 421.553 5.219.038,00
    04/6/2019 12,4200 -0,32% 12,3900 12,6900 12,3900 1.185.125 14.863.899,73
    03/6/2019 12,4600 1,71% 12,2500 12,5700 12,1600 959.740 11.864.451,33
    31/5/2019 12,2500 -0,08% 12,2000 12,2500 11,7500 1.042.815 12.606.787,68
    30/5/2019 12,2600 1,32% 12,0600 12,3400 12,0600 765.498 9.337.864,87
    29/5/2019 12,1000 3,86% 11,6500 12,1000 11,6500 540.544 6.413.909,68
    28/5/2019 11,6500 -2,10% 11,8300 11,9700 11,5700 2.498.296 29.188.291,64
    27/5/2019 11,9000 3,93% 12,0000 12,0100 11,7100 410.689 4.880.339,66
    24/5/2019 11,4500 1,42% 11,2900 11,4500 11,2200 371.099 4.213.217,92
    23/5/2019 11,2900 1,07% 11,1700 11,2900 11,0400 442.482 4.941.627,37
    22/5/2019 11,1700 -2,45% 11,4200 11,5000 11,1700 970.385 11.007.481,32
    21/5/2019 11,4500 0,70% 11,3200 11,4900 11,3200 497.041 5.686.200,16
    20/5/2019 11,3700 0,18% 11,3300 11,4700 11,3100 502.149 5.715.945,02
    17/5/2019 11,3500 0,18% 11,3300 11,5200 11,3300 483.053 5.524.204,76
    16/5/2019 11,3300 -0,18% 11,3200 11,5000 11,2200 308.506 3.505.885,56
    15/5/2019 11,3500 -0,96% 11,5300 11,6200 11,2800 557.375 6.389.015,69
    14/5/2019 11,4600 1,06% 11,2800 11,6000 11,2700 678.597 7.745.225,81
    13/5/2019 11,3400 0,00% 11,2200 11,4600 11,2200 422.857 4.801.779,28
    10/5/2019 11,3400 0,18% 11,3200 11,5400 11,2400 468.655 5.336.565,17
    09/5/2019 11,3200 -1,57% 11,4700 11,5400 11,3000 640.037 7.295.317,95
    08/5/2019 11,5000 -0,69% 11,5800 11,7000 11,5000 608.283 7.034.071,61
    07/5/2019 11,5800 -1,45% 11,7500 11,8400 11,5800 562.384 6.566.511,38
    06/5/2019 11,7500 -2,08% 12,0000 12,0000 11,6400 539.712 6.356.277,53
    03/5/2019 12,0000 -2,04% 12,2200 12,2300 11,9800 613.754 7.416.930,13
    02/5/2019 12,2500 -1,05% 12,3500 12,3800 12,2500 304.690 3.746.775,31
    30/4/2019 12,3800 0,65% 12,5000 12,6500 12,3300 929.959 11.540.736,00
    25/4/2019 12,3000 0,41% 12,1800 12,3200 12,0400 456.365 5.569.506,00
    24/4/2019 12,2500 0,08% 12,2000 12,3200 12,1300 751.094 9.166.486,00
    23/4/2019 12,2400 -0,65% 12,3200 12,4400 12,2100 303.288 3.724.463,00
    18/4/2019 12,3200 0,57% 12,2200 12,3400 12,2200 626.466 7.704.472,00
    17/4/2019 12,2500 -1,92% 12,4200 12,5300 12,2500 698.776 8.694.763,00
    16/4/2019 12,4900 0,73% 12,3400 12,5300 12,3200 259.548 3.228.799,00
    15/4/2019 12,4000 -0,16% 12,3100 12,4600 12,3000 463.926 5.756.358,00
    12/4/2019 12,4200 -0,88% 12,4400 12,5900 12,3100 386.677 4.808.076,00
    11/4/2019 12,5300 1,87% 12,2200 12,6800 12,1600 777.988 9.701.100,00
    10/4/2019 12,3000 1,32% 12,1400 12,3000 12,0500 1.105.829 13.466.934,00
    09/4/2019 12,1400 -0,41% 12,1600 12,2200 12,0600 632.045 7.659.585,00
    08/4/2019 12,1900 0,08% 12,2500 12,2500 12,1100 272.459 3.314.454,00
    05/4/2019 12,1800 0,50% 12,0000 12,2600 12,0000 653.008 7.957.319,00
    04/4/2019 12,1200 -0,49% 12,1100 12,2200 12,0500 289.663 3.525.002,00
    03/4/2019 12,1800 1,50% 12,0000 12,2000 11,9300 470.805 5.674.037,00
    02/4/2019 12,0000 0,00% 12,0000 12,0800 11,8800 1.118.290 13.388.122,00
    01/4/2019 12,0000 0,50% 11,9200 12,0500 11,9000 889.643 10.653.773,00
    29/3/2019 11,9400 0,08% 11,9300 12,0400 11,8500 1.033.615 12.355.329,00
    28/3/2019 11,9300 2,32% 11,6600 11,9600 11,6100 829.057 9.790.145,00
    27/3/2019 11,6600 0,69% 11,5600 11,7200 11,5400 733.557 8.527.021,00
    26/3/2019 11,5800 2,30% 11,3200 11,6900 11,2900 1.511.277 17.444.441,00
    22/3/2019 11,3200 0,44% 11,2700 11,3400 11,1200 1.306.958 14.741.697,00
    21/3/2019 11,2700 1,35% 11,1100 11,2800 11,0900 1.166.363 13.074.087,00
    20/3/2019 11,1200 -0,27% 11,1100 11,1200 10,9900 714.997 7.909.612,00
    19/3/2019 11,1500 -0,27% 11,1800 11,2100 11,0700 648.894 7.234.245,00
    18/3/2019 11,1800 1,45% 10,9300 11,2000 10,9300 739.908 8.242.973,00
    15/3/2019 11,0200 -0,27% 11,0500 11,1000 10,9500 919.777 10.137.198,00
    14/3/2019 11,0500 2,70% 10,8000 11,0600 10,7500 718.859 7.838.270,00
    13/3/2019 10,7600 0,56% 10,7000 10,7800 10,6500 974.058 10.459.511,00
    12/3/2019 10,7000 -0,47% 10,7500 10,8100 10,6600 1.088.890 11.681.063,00
    08/3/2019 10,7500 0,75% 10,7000 10,7500 10,5600 475.763 5.050.717,00
    07/3/2019 10,6700 0,00% 10,6600 10,8000 10,6000 305.260 3.258.687,00
    06/3/2019 10,6700 -0,28% 10,7000 10,7800 10,6500 376.267 4.026.810,00
    05/3/2019 10,7000 -0,47% 10,7200 10,8900 10,7000 275.022 2.963.682,00
    04/3/2019 10,7500 -1,83% 11,0000 11,0400 10,7100 313.873 3.408.459,00
    01/3/2019 10,9500 -1,79% 11,0800 11,1600 10,8900 732.768 8.055.535,00
    28/2/2019 11,1500 -0,45% 11,2000 11,2500 11,1400 945.751 10.579.479,00
    27/2/2019 11,2000 0,00% 11,2200 11,2200 11,0900 626.652 7.002.367,00
    26/2/2019 11,2000 1,36% 11,0100 11,2000 10,9000 865.888 9.614.163,00
    25/2/2019 11,0500 2,41% 10,7900 11,0700 10,7900 940.704 10.334.269,00
    22/2/2019 10,7900 1,41% 10,6400 10,8100 10,6400 1.039.741 11.177.133,00
    21/2/2019 10,6400 -0,56% 10,7000 10,8000 10,5600 779.317 8.315.584,00
    20/2/2019 10,7000 0,47% 10,6200 10,7400 10,5500 403.273 4.311.316,00
    19/2/2019 10,6500 -0,28% 10,7000 10,7500 10,6400 162.676 1.740.051,00
    18/2/2019 10,6800 1,23% 10,5500 10,6800 10,5000 214.255 2.272.657,00
    15/2/2019 10,5500 0,96% 10,4500 10,5900 10,4500 197.280 2.082.154,39
    14/2/2019 10,4500 0,10% 10,4400 10,6400 10,4400 693.728 7.323.226,89
    13/2/2019 10,4400 -0,10% 10,5000 10,5500 10,4000 254.930 2.670.414,00
    12/2/2019 10,4500 -1,42% 10,5500 10,6100 10,3800 390.620 4.089.133,13
    11/2/2019 10,6000 0,28% 10,5400 10,6500 10,5100 84.946 900.243,91
    08/2/2019 10,5700 0,38% 10,5500 10,6400 10,5000 101.093 1.068.015,50
    07/2/2019 10,5300 -1,22% 10,6900 10,7200 10,5200 276.803 2.944.254,09
    06/2/2019 10,6600 -0,37% 10,7000 10,7800 10,6400 265.555 2.845.113,08
    05/2/2019 10,7000 -0,37% 10,7200 10,8600 10,6300 211.403 2.261.137,43
    04/2/2019 10,7400 -2,27% 10,8800 10,9500 10,7000 278.034 2.998.293,55
    01/2/2019 10,9900 0,37% 10,9500 10,9900 10,8900 422.791 4.630.359,91
    31/1/2019 10,9500 -0,36% 11,0400 11,0400 10,8500 1.086.148 11.876.777,31
    30/1/2019 10,9900 -1,52% 11,1100 11,1200 10,9400 359.349 3.958.323,94
    29/1/2019 11,1600 2,29% 10,8000 11,1600 10,8000 345.441 3.799.903,90
    28/1/2019 10,9100 -1,18% 11,0200 11,0200 10,8700 372.262 4.063.049,76
    25/1/2019 11,0400 -0,54% 11,1000 11,1200 10,9500 220.920 2.435.049,10
    24/1/2019 11,1000 0,09% 11,0500 11,1000 10,9300 549.332 6.034.314,92
    23/1/2019 11,0900 0,73% 10,9300 11,0900 10,8800 222.040 2.434.589,43
    22/1/2019 11,0100 2,90% 10,6400 11,0100 10,6400 584.065 6.360.499,03
    21/1/2019 10,7000 0,00% 10,6400 10,7300 10,5600 206.878 2.207.103,03
    18/1/2019 10,7000 -0,83% 10,7300 10,7800 10,5000 637.733 6.796.863,21
    17/1/2019 10,7900 -0,09% 10,8000 10,8400 10,6900 226.890 2.442.893,68
    16/1/2019 10,8000 0,28% 10,7200 10,8200 10,7000 638.456 6.865.530,73
    15/1/2019 10,7700 -1,19% 10,9000 10,9000 10,6900 296.151 3.185.543,74
    14/1/2019 10,9000 0,93% 10,7100 10,9000 10,6200 293.093 3.163.394,68
    11/1/2019 10,8000 0,65% 10,6500 10,8000 10,5700 295.903 3.178.057,27
    10/1/2019 10,7300 -0,65% 10,7100 10,7700 10,6400 615.139 6.602.196,07
    09/1/2019 10,8000 2,37% 10,5500 10,8000 10,4800 486.887 5.181.982,06
    08/1/2019 10,5500 0,00% 10,5500 10,5500 10,4300 437.612 4.606.559,12
    07/1/2019 10,5500 -0,38% 10,5900 10,5900 10,3700 234.751 2.469.562,40
    04/1/2019 10,5900 5,37% 9,9100 10,5900 9,9100 458.920 4.727.160,16
    03/1/2019 10,0500 4,47% 9,5500 10,0500 9,5500 574.547 5.654.534,56
    02/1/2019 9,6200 1,05% 9,5700 9,7700 9,5000 187.971 1.806.463,88
    31/12/2018 9,5200 -0,94% 9,6100 9,6950 9,5200 298.254 2.853.689,00
    28/12/2018 9,6100 -1,44% 9,7500 9,7850 9,5800 549.717 5.309.190,00
    27/12/2018 9,7500 -1,02% 9,8500 9,8800 9,7100 480.185 4.691.175,00
    21/12/2018 9,8500 -1,50% 10,0000 10,0000 9,8300 911.086 8.976.560,00
    20/12/2018 10,0000 -1,57% 10,0000 10,1100 9,8000 544.966 5.408.682,00
    19/12/2018 10,1600 -2,12% 10,4100 10,4700 10,0300 473.418 4.834.503,00
    18/12/2018 10,3800 -3,35% 10,6000 10,7000 10,3800 329.126 3.445.968,00
    17/12/2018 10,7400 -1,83% 10,9400 10,9400 10,7000 443.659 4.789.365,00
    14/12/2018 10,9400 0,64% 10,8500 10,9400 10,7400 281.759 3.066.657,00
    13/12/2018 10,8700 0,56% 10,9300 10,9500 10,8100 444.425 4.836.930,00
    12/12/2018 10,8100 1,22% 10,6800 10,8900 10,6300 379.499 4.085.666,00
    11/12/2018 10,6800 -0,09% 10,7000 10,8400 10,6500 316.449 3.393.321,00
    10/12/2018 10,6900 -2,20% 10,8500 10,9200 10,6500 103.215 1.110.291,00
    07/12/2018 10,9300 -0,27% 10,9600 11,0400 10,8200 546.385 5.966.453,00
    06/12/2018 10,9600 0,64% 10,7600 10,9600 10,6800 621.292 6.718.759,00
    05/12/2018 10,8900 0,09% 10,7400 10,8900 10,7100 228.219 2.466.484,00
    04/12/2018 10,8800 -0,27% 10,8100 10,8900 10,6400 482.787 5.213.344,00
    03/12/2018 10,9100 4,50% 10,4400 10,9600 10,4400 1.221.892 13.234.831,00
    30/11/2018 10,4400 3,16% 10,2500 10,4400 10,0600 1.263.997 13.017.178,00
    29/11/2018 10,1200 0,20% 10,1500 10,2200 10,0300 354.726 3.602.605,00
    28/11/2018 10,1000 0,00% 10,0000 10,2300 10,0000 357.262 3.620.814,00
    27/11/2018 10,1000 2,02% 9,8300 10,1000 9,8050 851.668 8.496.330,00
    26/11/2018 9,9000 -0,10% 10,0000 10,1000 9,7700 341.863 3.390.527,00
    23/11/2018 9,9100 -1,49% 10,0100 10,1800 9,9100 230.238 2.305.030,00
    22/11/2018 10,0600 -0,40% 10,1000 10,1300 9,9450 98.586 991.290,00
    21/11/2018 10,1000 2,96% 9,8500 10,1400 9,8400 329.928 3.306.272,00
    20/11/2018 9,8100 -3,82% 10,0600 10,1900 9,7050 638.902 6.277.142,00
    19/11/2018 10,2000 -1,54% 10,2900 10,3700 10,1000 176.130 1.795.967,00
    16/11/2018 10,3600 -0,38% 10,2400 10,4500 10,2400 317.311 3.289.689,00
    15/11/2018 10,4000 1,96% 10,1200 10,4000 10,1200 323.370 3.341.163,00
    14/11/2018 10,2000 0,10% 10,1900 10,2200 10,0400 368.480 3.736.039,00
    13/11/2018 10,1900 0,10% 10,1800 10,2700 10,1300 232.088 2.368.340,00
    12/11/2018 10,1800 -2,40% 10,4300 10,4300 10,0100 313.835 3.193.310,00
    09/11/2018 10,4300 2,25% 10,0600 10,4300 10,0600 307.824 3.165.905,00
    08/11/2018 10,2000 0,29% 10,1800 10,3200 10,0500 293.272 2.996.219,00
    07/11/2018 10,1700 2,21% 9,8800 10,1700 9,8800 363.897 3.669.182,00
    06/11/2018 9,9500 1,22% 9,8300 9,9800 9,8000 404.538 4.015.880,00
    05/11/2018 9,8300 0,82% 9,7500 9,8800 9,5150 473.521 4.639.155,00
    02/11/2018 9,7500 1,46% 9,7300 9,7850 9,6150 618.874 6.015.702,00
    01/11/2018 9,6100 -2,44% 9,9300 9,9300 9,6000 608.310 5.912.243,00
    31/10/2018 9,8500 0,51% 9,7550 9,8800 9,7550 759.929 7.465.087,00
    30/10/2018 9,8000 0,41% 9,8600 9,9050 9,7450 347.919 3.416.268,00
    29/10/2018 9,7600 -1,01% 9,7800 9,9600 9,7600 361.541 3.579.010,00
    26/10/2018 9,8600 0,92% 9,7700 9,9000 9,7000 548.700 5.384.476,00
    25/10/2018 9,7700 0,41% 9,7700 9,9500 9,6700 332.092 3.267.293,00
    24/10/2018 9,7300 1,67% 9,6800 9,7850 9,5700 516.986 5.013.383,00
    23/10/2018 9,5700 -0,83% 9,6500 9,7300 9,5600 305.248 2.940.258,00
    22/10/2018 9,6500 0,52% 9,6000 9,8200 9,6000 889.688 8.610.628,00
    19/10/2018 9,6000 -0,21% 9,6300 9,6900 9,5400 473.780 4.553.371,00
    18/10/2018 9,6200 -2,34% 9,8150 9,9400 9,6200 366.581 3.569.394,00
    17/10/2018 9,8500 -2,86% 10,1900 10,1900 9,7800 391.831 3.893.717,00
    16/10/2018 10,1400 2,42% 9,9000 10,1800 9,9000 533.049 5.366.707,00
    15/10/2018 9,9000 2,43% 9,5550 10,0100 9,5550 431.683 4.262.243,00
    12/10/2018 9,6650 1,52% 9,5200 9,7850 9,5200 366.470 3.564.619,00
    11/10/2018 9,5200 -2,31% 9,7000 9,7350 9,3900 546.947 5.230.210,00
    10/10/2018 9,7450 0,57% 9,6900 9,9750 9,6500 777.885 7.625.661,00
    09/10/2018 9,6900 -1,82% 9,9100 10,0400 9,5750 956.571 9.289.509,00
    08/10/2018 9,8700 -1,60% 10,0300 10,1900 9,8700 599.922 5.987.506,00
    05/10/2018 10,0300 -3,65% 10,3500 10,5000 10,0300 525.108 5.356.965,00
    04/10/2018 10,4100 0,58% 10,4300 10,5200 10,3500 348.508 3.627.465,00
    03/10/2018 10,3500 -1,80% 10,5800 10,6100 10,2500 527.934 5.483.962,00
    02/10/2018 10,5400 -0,09% 10,5600 10,6400 10,4600 303.608 3.207.694,00
    01/10/2018 10,5500 -0,19% 10,5700 10,7900 10,5300 309.638 3.299.779,00
    28/9/2018 10,5700 -4,26% 10,9300 10,9900 10,4500 635.277 6.748.789,00
    27/9/2018 11,0400 1,19% 10,9400 11,0400 10,8400 336.445 3.685.327,00
    26/9/2018 10,9100 -0,46% 10,9100 10,9900 10,8100 362.724 3.954.629,00
    25/9/2018 10,9600 2,14% 10,7300 10,9600 10,7000 373.458 4.057.836,00
    24/9/2018 10,7300 0,28% 10,5100 10,8000 10,5100 251.929 2.704.740,00
    21/9/2018 10,7000 2,79% 10,4100 10,7000 10,4100 706.282 7.471.520,00
    20/9/2018 10,4100 0,58% 10,3900 10,4700 10,3900 242.269 2.525.918,00
    19/9/2018 10,3500 -0,29% 10,4700 10,5600 10,3500 455.347 4.762.630,00
    18/9/2018 10,3800 -0,95% 10,4700 10,5600 10,3800 578.669 6.057.331,00
    17/9/2018 10,4800 -1,50% 10,5500 10,7700 10,4800 354.809 3.742.377,00
    14/9/2018 10,6400 -1,75% 10,8300 10,9300 10,5600 325.778 3.480.036,00
    13/9/2018 10,8300 -0,18% 10,8100 10,9400 10,8000 666.024 7.252.830,00
    12/9/2018 10,8500 1,21% 10,6400 10,8900 10,6400 400.502 4.338.294,00
    11/9/2018 10,7200 -0,46% 10,7000 10,8600 10,5300 328.427 3.522.311,00
    10/9/2018 10,7700 4,97% 10,3900 10,8200 10,3900 668.743 7.165.257,00
    07/9/2018 10,2600 1,08% 10,1500 10,4400 10,1500 354.747 3.664.091,00
    06/9/2018 10,1500 -2,96% 10,5700 10,6300 10,1200 593.913 6.158.584,00
    05/9/2018 10,4600 -1,13% 10,5800 10,8900 10,4600 970.347 10.146.698,00
    04/9/2018 10,5800 -3,47% 10,9400 11,0800 10,5800 459.924 4.978.726,00
    03/9/2018 10,9600 -0,27% 10,9100 11,1400 10,9100 1.569.836 17.260.041,00
    31/8/2018 10,9900 -1,87% 11,2000 11,2000 10,8500 392.877 4.333.361,00
    30/8/2018 11,2000 0,00% 11,2000 11,2600 11,1100 156.413 1.748.174,00
    29/8/2018 11,2000 -0,44% 11,2500 11,2500 11,0700 457.607 5.121.760,00
    28/8/2018 11,2500 -0,27% 11,1700 11,2800 11,1700 284.067 3.193.908,00
    27/8/2018 11,2800 1,08% 11,1000 11,2800 11,0700 216.480 2.419.476,00
    24/8/2018 11,1600 -0,36% 11,1200 11,2000 11,0300 259.990 2.886.190,00
    23/8/2018 11,2000 -0,09% 11,2000 11,2800 11,0600 571.557 6.392.171,00
    22/8/2018 11,2100 3,60% 10,8200 11,2200 10,8000 450.055 4.989.037,00
    21/8/2018 10,8200 0,37% 10,7100 10,9600 10,7100 394.242 4.268.872,00
    20/8/2018 10,7800 1,22% 10,6400 11,0300 10,6400 315.585 3.417.740,00
    17/8/2018 10,6500 2,60% 10,3800 10,8900 10,3800 491.642 5.266.370,00
    16/8/2018 10,3800 -3,89% 10,7500 10,9000 10,3800 594.799 6.312.183,00
    14/8/2018 10,8000 -0,74% 10,8200 11,0800 10,7500 206.242 2.243.010,00
    13/8/2018 10,8800 -3,29% 11,3000 11,3000 10,8800 290.089 3.193.924,00
    10/8/2018 11,2500 -0,27% 11,1500 11,3400 11,1400 849.022 9.542.767,00
    09/8/2018 11,2800 0,00% 11,2800 11,3700 11,1900 3.871.706 43.565.326,00
    08/8/2018 11,2800 0,36% 11,1800 11,2800 11,1800 110.861 1.247.665,00
    07/8/2018 11,2400 0,00% 11,0900 11,2400 11,0900 3.259.422 36.650.485,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΕΡΚΟ 36,2000 6,47 % 2,2000 35
    ΓΕΒΚΑ 2,1100 6,03 % 0,1200 83.254
    ΕΛΙΝ 2,5500 5,37 % 0,1300 1.010.540
    ΝΑΥΠ 1,4100 3,30 % 0,0450 4.698
    ΒΙΟΣΚ 3,1600 3,27 % 0,1000 210.493
    ΜΙΝ 0,6400 2,89 % 0,0180 152
    ΕΛΤΟΝ 2,0600 2,49 % 0,0500 93.628
    ΞΥΛΠ 0,4660 2,19 % 0,0100 446
    ΕΥΑΠΣ 3,7800 2,16 % 0,0800 74.629
    ΣΕΝΤΡ 0,3380 2,11 % 0,0070 50
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΡΙΓΟ 0,4880 -6,87 % -0,0360 128.981
    ΝΤΟΠΛΕΡ 0,6900 -4,17 % -0,0300 2.081
    ΔΟΜΙΚ 2,1200 -3,64 % -0,0800 15.396
    ΣΠΙ 0,6040 -3,51 % -0,0220 6.245
    ΕΚΤΕΡ 3,0600 -3,47 % -0,1100 102.097
    ΚΟΥΕΣ 7,1400 -3,12 % -0,2300 63.441
    CREDIA 1,4620 -2,79 % -0,0420 454.598
    ΙΛΥΔΑ 5,5200 -2,47 % -0,1400 17.133
    ΚΕΚΡ 1,9800 -2,46 % -0,0500 5.409
    ΜΕΝΤΙ 2,5100 -2,33 % -0,0600 2.850
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 6,8280 -2,18 % -0,1520 29.824.931
    ΕΤΕ 12,6800 -2,01 % -0,2600 19.103.596
    ΕΥΡΩΒ 3,3430 -1,88 % -0,0640 17.926.112
    ΔΕΗ 15,2000 0,80 % 0,1200 17.305.202
    ΑΛΦΑ 3,4750 -0,29 % -0,0100 14.785.911
    ΟΠΑΠ 18,1100 -1,90 % -0,3500 10.480.039
    ΜΟΗ 26,0000 -2,26 % -0,6000 9.358.071
    MTLN 42,6000 -0,93 % -0,4000 8.286.720
    CENER 14,3800 1,27 % 0,1800 7.555.080
    ΟΤΕ 16,4000 0,68 % 0,1100 7.461.829
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,3430 -1,88 % 5.349.280 17,93εκ.
    ΠΕΙΡ 6,8280 -2,18 % 4.319.728 29,82εκ.
    ΑΛΦΑ 3,4750 -0,29 % 4.244.762 14,79εκ.
    ΙΝΛΟΤ 1,1240 -0,88 % 3.915.488 4,43εκ.
    ΕΤΕ 12,6800 -2,01 % 1.497.195 19,10εκ.
    ΔΕΗ 15,2000 0,80 % 1.142.751 17,31εκ.
    ΕΛΙΝ 2,5500 5,37 % 1.010.540 2,98εκ.
    BOCHGR 8,1000 -0,98 % 770.013 6,27εκ.
    ΟΠΑΠ 18,1100 -1,90 % 573.135 10,48εκ.
    CENER 14,3800 1,27 % 527.836 7,56εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΛΙΝ 2,5500 5,37 % 1.010.540 4,24 %
    ΒΙΟΣΚ 3,1600 3,27 % 210.493 1,22 %
    ΕΧΑΕ 6,2400 -0,79 % 319.265 0,53 %
    ΛΕΒΠ 0,2000 -1,96 % 10.000 0,46 %
    EIS 1,7240 -1,26 % 68.002 0,44 %
    ΕΚΤΕΡ 3,0600 -3,47 % 102.097 0,38 %
    ΕΛΤΟΝ 2,0600 2,49 % 93.628 0,35 %
    ΓΕΒΚΑ 2,1100 6,03 % 83.254 0,35 %
    ΤΖΚΑ 1,3800 0,00 % 10.541 0,35 %
    ΠΕΙΡ 6,8280 -2,18 % 4.319.728 0,35 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΡΙΓΟ 0,4880 -6,87 % 128.981 9,92 %
    ΛΑΝΑΚ 1,5200 -1,30 % 3.387 8,44 %
    ΠΑΙΡ 0,9280 -2,32 % 10.270 8,21 %
    ΓΕΒΚΑ 2,1100 6,03 % 83.254 7,54 %
    ΣΙΔΜΑ 1,4950 -0,33 % 4.535 7,00 %
    ΕΛΒΕ 5,3500 0,00 % 855 6,54 %
    ΕΛΤΟΝ 2,0600 2,49 % 93.628 6,47 %
    ΕΥΑΠΣ 3,7800 2,16 % 74.629 6,22 %
    ΕΛΙΝ 2,5500 5,37 % 1.010.540 6,20 %
    DIMAND 9,6400 -1,23 % 21.893 5,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%