Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,2500 €

-0,0400 (-0,25%)

Άνοιγμα 16,3000
Υψηλό 16,3200
Χαμηλό 16,1300

Όγκος 160.560
Τζίρος 2.605.870 €
Πράξεις 887

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,90%	11,0900	11,2400	11,0900	3.259.422	36.650.485,00
06/8/2018	11,1400	1,27%	11,0200	11,1400	10,8900	176.708	1.955.097,00
03/8/2018	11,0000	0,09%	10,9100	11,0600	10,9100	312.378	3.443.545,00
02/8/2018	10,9900	-1,35%	11,0800	11,0800	10,9300	187.165	2.060.088,00
01/8/2018	11,1400	0,36%	11,0400	11,1700	11,0000	234.615	2.599.512,00
31/7/2018	11,1000	0,91%	11,0000	11,1300	10,8500	385.724	4.257.448,00
30/7/2018	11,0000	1,38%	10,7500	11,0000	10,7500	193.138	2.101.107,00
27/7/2018	10,8500	-0,64%	10,8400	10,9400	10,8300	118.507	1.290.067,00
26/7/2018	10,9200	1,58%	10,7500	10,9200	10,7100	245.072	2.662.232,00
25/7/2018	10,7500	-0,65%	10,8600	10,9400	10,7500	249.994	2.716.564,00
24/7/2018	10,8200	0,84%	10,5900	10,8400	10,5900	195.856	2.115.574,00
23/7/2018	10,7300	1,80%	10,6800	10,7900	10,5800	188.296	2.018.403,00
20/7/2018	10,5400	-3,21%	10,9600	10,9600	10,5400	365.135	3.877.882,00
19/7/2018	10,8900	-0,64%	10,8700	11,0000	10,8100	233.819	2.549.225,00
18/7/2018	10,9600	1,01%	10,8100	11,0100	10,8100	221.069	2.414.673,00
17/7/2018	10,8500	-0,37%	10,8900	10,9400	10,7000	235.987	2.555.699,00
16/7/2018	10,8900	0,93%	10,7400	10,9500	10,7400	135.936	1.477.972,00
13/7/2018	10,7900	4,05%	10,3900	10,7900	10,3900	204.302	2.176.223,00
12/7/2018	10,3700	-1,05%	10,4800	10,6200	10,3500	222.672	2.325.951,00
11/7/2018	10,4800	-1,69%	10,5600	10,6500	10,4500	298.845	3.152.110,00
10/7/2018	10,6600	1,33%	10,6000	10,6800	10,4600	158.112	1.681.988,00
09/7/2018	10,5200	1,45%	10,4000	10,5900	10,4000	114.872	1.210.532,00
06/7/2018	10,3700	-1,24%	10,4000	10,5900	10,3700	212.098	2.220.140,00
05/7/2018	10,5000	2,94%	10,3000	10,5000	10,1600	316.075	3.272.446,00
04/7/2018	10,2000	-1,26%	10,2600	10,4700	10,1400	320.886	3.281.375,00
03/7/2018	10,3300	-0,29%	10,3600	10,4500	10,2000	200.826	2.073.649,00
02/7/2018	10,3600	-2,26%	10,6000	10,6300	10,3600	375.502	3.947.088,00
29/6/2018	10,6000	1,05%	10,4900	10,6000	10,3300	730.090	7.671.966,00
28/6/2018	10,4900	-4,03%	10,6100	10,6900	10,3800	632.856	6.642.313,00
27/6/2018	10,9300	1,20%	10,8000	11,0100	10,6800	1.201.246	13.088.691,00
26/6/2018	10,8000	0,28%	10,7500	10,9000	10,7500	742.094	8.036.669,00
25/6/2018	10,7700	2,18%	10,4000	10,8600	10,4000	464.113	4.992.246,00
22/6/2018	10,5400	2,83%	10,5400	10,6600	10,4200	866.420	9.146.144,00
21/6/2018	10,2500	0,49%	10,2000	10,5300	10,1200	494.093	5.078.487,00
20/6/2018	10,2000	-0,58%	10,3200	10,4100	10,1600	434.326	4.468.776,00
19/6/2018	10,2600	-0,97%	10,2500	10,4000	10,2100	415.564	4.294.886,00
18/6/2018	10,3600	2,57%	10,2300	10,4600	10,1500	404.172	4.163.271,00
15/6/2018	10,1000	-2,98%	10,4100	10,5000	10,1000	1.287.192	13.131.116,00
14/6/2018	10,4100	0,00%	10,3800	10,5000	10,3600	247.708	2.585.926,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΚΥΡΙΟ	2,3000	8,49 %	0,1800	59.163
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.448
ΑΤΕΚ	1,2900	4,88 %	0,0600	3.118
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	0,0140	583.738
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	107.036
ΙΚΤΙΝ	0,4900	2,51 %	0,0120	9.850
ΣΑΝΜΕΖΖ	0,2100	2,44 %	0,0050	68.102

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8400	-6,67 %	-0,0600	960
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.612
ΦΟΥΝΤΛ	0,7700	-3,75 %	-0,0300	1.375
ΜΙΓ	4,1700	-3,70 %	-0,1600	21.772
ΜΕΒΑ	6,0000	-3,23 %	-0,2000	680
ΑΚΡΙΤ	1,0500	-3,23 %	-0,0350	5.600
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.110
ΙΛΥΔΑ	3,2000	-3,03 %	-0,1000	6.531
ΙΑΤΡ	2,0300	-2,87 %	-0,0600	3.694
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7660	-1,11 %	-0,0760	11.835.370
ΕΤΕ	11,9900	-2,00 %	-0,2450	9.915.004
ΑΛΦΑ	3,4750	-1,22 %	-0,0430	7.912.561
ΕΥΡΩΒ	3,1490	-1,10 %	-0,0350	7.028.807
MTLN	52,2500	-1,69 %	-0,9000	6.380.953
BOCHGR	7,4600	1,08 %	0,0800	3.518.423
ΟΠΑΠ	18,9000	0,69 %	0,1300	3.505.415
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	3.293.627
ΟΤΕ	16,2500	-0,25 %	-0,0400	2.605.870
ΕΛΠΕ	8,1300	-1,81 %	-0,1500	2.153.065

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0630	0,00 %	2.951.710	185,8χιλ.
ΑΛΦΑ	3,4750	-1,22 %	2.275.559	7,91εκ.
ΕΥΡΩΒ	3,1490	-1,10 %	2.218.784	7,03εκ.
ΠΕΙΡ	6,7660	-1,11 %	1.756.647	11,84εκ.
ΕΤΕ	11,9900	-2,00 %	823.552	9,92εκ.
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	251χιλ.
ΙΝΛΟΤ	1,1960	-0,33 %	472.587	568,8χιλ.
BOCHGR	7,4600	1,08 %	471.131	3,52εκ.
CREDIA	1,4220	-1,93 %	421.837	606,5χιλ.
ΑΔΜΗΕ	3,1600	-2,02 %	282.309	900,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8000	0,00 %	30.882	0,99 %
ΚΥΡΙΟ	2,3000	8,49 %	59.163	0,78 %
ΤΖΚΑ	1,4400	-1,71 %	15.349	0,50 %
EIS	1,2700	-1,55 %	64.366	0,42 %
AEM	6,0450	0,75 %	193.751	0,33 %
ΝΑΥΠ	1,2050	-1,23 %	34.704	0,30 %
ΦΒΜΕΖΖ	0,0630	0,00 %	2.951.710	0,24 %
ΚΟΥΑΛ	1,3100	0,00 %	54.798	0,20 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	0,19 %
ΕΚΤΕΡ	2,3200	1,31 %	46.652	0,17 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3000	8,49 %	59.163	12,74 %
ΜΟΝΤΑ	5,0200	5,46 %	1.448	10,29 %
ΜΑΘΙΟ	0,8400	-6,67 %	960	8,33 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.110	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΜΙΓ	4,1700	-3,70 %	21.772	6,70 %
ΑΤΕΚ	1,2900	4,88 %	3.118	6,50 %
ΠΡΔ	0,5550	-2,63 %	11.099	6,14 %
ΒΙΟΣΚ	2,7100	-2,17 %	24.226	5,78 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%