Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ
ΟΤΕ
16,3100
Τελ. Ενημ.:
17:25
-0,09 0,00%
  • Συν.Όγκος 339858
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 23
  • Τζίρος 5542070
  • Πράξεις 1356
Αγορά
2 Εντολές 456 x 16,310
  • Saleside IIIIIIIIIIIIIIIIIIIIIIIIIIIISS
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
16,1600 16,5000
Άνοιγμα 16,20
Χαμ. 52 εβδ. Υψ. 52 εβδ.
14,08 17,70
  • Άνοιγμα τελευτ. δημοπρ. 16.3100
  • Όγκος ανοιγ. τελ. δημ. 176262
Προηγ. Κλείσιμο
16.4000 0.1100 0.6753 %
  • Μέσος σταθμικό 16.3070
  • Εμπορευσιμότητα 0.0842
  • Κεφαλαιοποίηση € 6586844501 εκ
  • Αρ. Μετοχών 403853127

Απόδοση

Αρχή εβδ.
2,50%
7 ημερών
2,76%
1 μηνός
1,74%
3 μηνών
4,86%
6 μηνών
-1,91%
1 έτους
4,13%

Σχετικές Ειδήσεις

27/10/2025 08:40
ΟΤΕ - Ανακοίνωση Αγορά Ιδίων Μετοχών

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/10/2025 16,5000 16,1600 16,2000 16,3100339.858 5.542.070
30/10/2025 16,5800 16,2700 16,3900 16,4000453.296 7.461.829
29/10/2025 16,3200 16,0400 16,1000 16,2900546.201 8.873.037
27/10/2025 16,1200 15,9000 16,0000 16,0200235.373 3.765.308
24/10/2025 16,1400 15,8400 16,0100 16,0000360.159 5.770.349
23/10/2025 15,9600 15,6400 15,8000 15,9600390.348 6.170.549
22/10/2025 15,8700 15,5500 15,6000 15,8100300.092 4.703.594
21/10/2025 15,9100 15,5000 15,9100 15,5000380.843 5.937.813
20/10/2025 15,8700 15,6200 15,6200 15,8500228.152 3.602.344
17/10/2025 15,8100 15,4300 15,6300 15,6200330.372 5.157.479
16/10/2025 16,0100 15,6100 15,8600 15,7300405.056 6.392.629
15/10/2025 15,9700 15,6700 15,7900 15,7100472.132 7.454.767
14/10/2025 16,1200 15,7900 15,8600 15,7900302.954 4.828.391
13/10/2025 16,2300 15,8600 16,0700 15,8600289.207 4.633.495
10/10/2025 16,1400 15,7600 15,8000 16,0500385.867 6.171.135
09/10/2025 16,0000 15,7000 15,9000 15,7600299.561 4.752.189
08/10/2025 16,0100 15,7800 15,8500 15,9000354.572 5.632.726
07/10/2025 16,0000 15,7500 15,7500 15,8500327.395 5.193.736
06/10/2025 16,1400 15,7400 15,9300 15,7400431.946 6.859.744
03/10/2025 16,1400 15,9300 16,1100 15,9300445.881 7.141.117
01/10/2025 16,4300 16,1100 16,1700 16,2300330.192 5.378.821
30/09/2025 16,2800 16,0700 16,1100 16,1200367.271 5.931.757
29/09/2025 16,3200 16,1200 16,1300 16,1600296.656 4.810.075
26/09/2025 16,4500 16,2000 16,3200 16,2000339.910 5.537.142
24/09/2025 16,7700 16,3100 16,6100 16,4800364.930 6.023.442
23/09/2025 16,8700 16,6600 16,7000 16,6800268.453 4.492.009
22/09/2025 16,8800 16,6700 16,7600 16,7000240.026 4.023.016
19/09/2025 16,9700 16,6600 16,9000 16,6600939.263 15.693.915
18/09/2025 16,9100 16,6300 16,6300 16,8800293.161 4.932.066
17/09/2025 16,8200 16,4600 16,6900 16,7300332.940 5.541.459
16/09/2025 16,9300 16,6900 16,8500 16,8100366.032 6.152.388
15/09/2025 16,8700 16,6600 16,8300 16,8200278.327 4.671.235
12/09/2025 16,9700 16,4800 16,6000 16,9300339.468 5.708.879
11/09/2025 16,6400 16,4100 16,4400 16,6000325.238 5.386.233
10/09/2025 16,4500 16,1600 16,1600 16,4500290.832 4.761.081
09/09/2025 16,3000 16,1100 16,1800 16,2000249.079 4.044.744
08/09/2025 16,3200 16,1300 16,3000 16,1800288.147 4.677.551
05/09/2025 16,2900 16,0900 16,1800 16,2900225.826 3.655.435
04/09/2025 16,1800 16,0200 16,0200 16,1800168.242 2.714.320
03/09/2025 16,1400 15,8400 15,8400 16,0600302.483 4.858.303
02/09/2025 16,0700 15,8400 16,0400 15,8400303.902 4.841.529
01/09/2025 16,1000 15,9000 15,9000 16,0400188.926 3.029.771
29/08/2025 16,1400 15,9000 16,0300 15,9000301.997 4.830.898
28/08/2025 16,2800 16,0200 16,1800 16,0500301.473 4.851.009
27/08/2025 16,2900 16,0000 16,2200 16,2900294.106 4.771.128
26/08/2025 16,2500 16,0500 16,1000 16,0700773.761 12.452.819
25/08/2025 16,3500 16,1600 16,1600 16,2000261.351 4.254.809
22/08/2025 16,3800 16,2200 16,3500 16,2900213.440 3.483.527
21/08/2025 16,3800 16,2600 16,2600 16,3200190.707 3.112.565
20/08/2025 16,3800 16,1600 16,3100 16,3500298.184 4.868.889
19/08/2025 16,3400 16,0500 16,0500 16,3100331.086 5.379.679
18/08/2025 16,1000 15,9500 15,9900 16,0600377.046 6.050.692
14/08/2025 16,2000 15,9100 16,2000 15,9900336.836 5.388.418
13/08/2025 16,2600 16,1000 16,2000 16,2000289.244 4.679.437
12/08/2025 16,2500 16,0400 16,1500 16,1900229.642 3.708.733
11/08/2025 16,1500 15,7600 15,8200 16,1400309.242 4.956.876
08/08/2025 15,9500 15,7900 15,8100 15,9400162.412 2.581.540
07/08/2025 15,9400 15,6800 15,9400 15,8100364.729 5.765.149
06/08/2025 16,0300 15,8600 16,0000 15,8800314.506 5.005.757
05/08/2025 16,0700 15,7200 15,7200 16,0200273.824 4.372.820
04/08/2025 15,8400 15,5600 15,5600 15,7200203.126 3.205.010
01/08/2025 15,8400 15,5600 15,8000 15,5600228.807 3.584.289
31/07/2025 15,9100 15,6400 15,6400 15,90001.012.306 16.079.767
30/07/2025 15,8900 15,6400 15,8500 15,6400243.061 3.820.804
29/07/2025 15,9500 15,3200 15,3900 15,7300615.571 9.688.883
28/07/2025 15,5500 15,3100 15,5000 15,3900238.026 3.669.737
25/07/2025 15,5000 15,2100 15,2500 15,3200239.170 3.676.289
24/07/2025 15,4800 15,2500 15,3900 15,2500225.058 3.449.056
23/07/2025 15,4600 15,2300 15,2300 15,4300220.271 3.391.522
22/07/2025 15,4300 15,1700 15,3100 15,2300589.271 8.988.578
21/07/2025 15,5600 15,2300 15,5200 15,3100235.664 3.637.096
18/07/2025 15,5800 15,4400 15,4800 15,5200246.728 3.829.290
17/07/2025 15,6000 15,3100 15,3200 15,4800513.745 7.965.119
16/07/2025 15,4500 15,0200 15,0500 15,24001.238.762 18.793.579
15/07/2025 15,5500 15,0200 15,4100 15,0500978.136 14.828.716
14/07/2025 15,5400 15,2100 15,2700 15,4000544.973 8.403.775
11/07/2025 15,5900 15,2600 15,5200 15,2900564.098 8.687.022
10/07/2025 15,7600 15,4900 15,6900 15,5200823.024 12.813.708
09/07/2025 15,8400 15,6600 15,7000 15,7000482.542 7.595.887
08/07/2025 15,7900 15,6100 15,6200 15,7000695.945 10.938.907
07/07/2025 15,9000 15,5500 15,8000 15,6200256.735 4.040.475
04/07/2025 15,8600 15,7800 15,7900 15,8200289.950 4.587.223
03/07/2025 15,8900 15,7700 15,8900 15,7800557.523 8.816.783
02/07/2025 16,5500 16,2700 16,3400 16,4000633.123 10.388.346
01/07/2025 16,3300 16,1700 16,2800 16,2000346.283 5.626.359
30/06/2025 16,3600 16,1400 16,3000 16,1400859.270 13.908.418
27/06/2025 16,5000 16,2100 16,3600 16,2100468.076 7.636.210
26/06/2025 16,5000 16,2000 16,2100 16,3200528.886 8.623.235
25/06/2025 16,3300 16,1600 16,1700 16,2100404.887 6.570.984
24/06/2025 16,4800 16,1800 16,4600 16,2200658.200 10.703.155
23/06/2025 16,1800 15,9500 16,0500 16,0400373.974 5.998.145
20/06/2025 16,5000 15,9300 16,0600 16,19002.236.650 36.252.022
19/06/2025 16,3800 15,7300 16,3800 15,8900670.378 10.763.692
18/06/2025 16,7900 16,3600 16,7100 16,3800522.697 8.600.646
17/06/2025 16,8500 16,6400 16,6400 16,7400325.651 5.459.152
16/06/2025 17,0400 16,7200 16,7200 16,8400286.776 4.849.069
13/06/2025 16,9600 16,5900 16,7000 16,9200484.166 8.158.262
12/06/2025 16,9000 16,6500 16,8000 16,8000766.278 12.845.248
11/06/2025 17,2900 16,7600 17,1600 17,0000624.215 10.569.774
10/06/2025 17,4300 17,0700 17,4100 17,1900643.238 11.064.677
06/06/2025 17,7900 17,4100 17,6200 17,4100406.356 7.110.408
05/06/2025 17,8900 17,4300 17,5500 17,7000551.073 9.689.041
04/06/2025 17,7100 17,4900 17,5100 17,6400286.337 5.054.802
03/06/2025 17,5000 17,3000 17,3000 17,5000374.514 6.531.562
02/06/2025 17,3300 16,9100 17,1800 17,3300400.458 6.904.365
30/05/2025 17,3500 16,9900 17,3000 16,99001.672.182 28.457.553
29/05/2025 17,4600 17,2700 17,3100 17,3900170.081 2.951.467
28/05/2025 17,4000 17,1100 17,2000 17,3100419.705 7.238.080
27/05/2025 17,2300 17,0700 17,0700 17,2000348.580 5.984.970
26/05/2025 17,2300 16,8000 16,8000 17,2300245.687 4.212.250
23/05/2025 17,0200 16,5700 16,9500 16,8900566.183 9.534.611
22/05/2025 16,9600 16,6000 16,6000 16,8100524.484 8.822.751
21/05/2025 16,9600 16,6200 16,9600 16,7000529.073 8.837.256
20/05/2025 17,0200 16,8600 16,9200 16,8800444.301 7.523.756
19/05/2025 17,0000 16,8000 16,8200 16,9800262.989 4.449.475
16/05/2025 17,1000 16,8100 17,0900 16,8200421.599 7.114.263
15/05/2025 17,1400 16,9300 17,1400 16,9300362.611 6.168.035
14/05/2025 17,3000 17,1000 17,3000 17,1000277.390 4.768.333
13/05/2025 17,3500 16,9700 17,1800 17,3500211.460 3.642.621
12/05/2025 17,2000 16,9700 16,9700 17,1800426.250 7.296.805
09/05/2025 16,9500 16,8000 16,8500 16,8000336.482 5.671.429
08/05/2025 16,9800 16,8800 16,9000 16,9000219.029 3.704.545
07/05/2025 17,0000 16,8300 16,8700 16,9500321.018 5.434.680
06/05/2025 16,8900 16,7200 16,7600 16,8700233.485 3.929.276
05/05/2025 16,9500 16,8000 16,8300 16,8000125.933 2.121.167
02/05/2025 16,9500 16,7100 16,7200 16,8300348.107 5.864.558
30/04/2025 16,7800 16,5500 16,6900 16,7200603.627 10.075.457
29/04/2025 16,7000 16,4800 16,4800 16,6900187.435 3.119.889
28/04/2025 16,6200 16,4600 16,5400 16,6200207.391 3.434.919
25/04/2025 16,7700 16,4000 16,5000 16,6500403.562 6.712.102
24/04/2025 16,4000 15,8200 15,8700 16,4000375.282 6.080.895
23/04/2025 16,0700 15,7900 15,9500 16,0700341.977 5.461.841
22/04/2025 15,9500 15,4800 15,5500 15,9500366.041 5.784.946
17/04/2025 15,9700 15,6100 15,9000 15,6800698.375 11.059.004
16/04/2025 15,9400 15,6100 15,6100 15,8200237.025 3.757.591
15/04/2025 15,8000 15,4500 15,5900 15,7900346.418 5.450.829
14/04/2025 15,6000 15,2900 15,4000 15,4000178.261 2.750.595
11/04/2025 15,4000 15,1000 15,1200 15,3900446.313 6.828.309
10/04/2025 15,5600 15,0900 15,4200 15,1200485.109 7.409.091
09/04/2025 15,0500 14,6000 14,7000 14,8700608.479 9.019.866
08/04/2025 15,1000 14,2000 14,2000 14,7600879.464 13.012.163
07/04/2025 14,9100 14,0800 14,6000 14,0800989.771 14.271.982
04/04/2025 15,8500 15,1600 15,8100 15,3000850.998 13.187.108
03/04/2025 15,9100 15,2300 15,2300 15,9100688.065 10.794.558
02/04/2025 15,6800 15,4600 15,4800 15,6100343.302 5.344.707
01/04/2025 15,4900 15,0000 15,0000 15,2900475.704 7.320.334
31/03/2025 15,2700 14,9800 15,0800 15,0000736.306 11.081.724
28/03/2025 15,5900 15,2300 15,5200 15,2500172.060 2.655.152
27/03/2025 15,5200 15,3400 15,3700 15,5200260.562 4.031.845
26/03/2025 15,5900 15,2200 15,2400 15,3500632.758 9.780.525
24/03/2025 15,4500 15,0100 15,0200 15,2400239.092 3.657.533
21/03/2025 15,0600 14,8700 14,9200 14,9700759.483 11.375.939
20/03/2025 15,0700 14,7900 14,9500 14,9600408.757 6.094.674
19/03/2025 15,3000 14,9500 15,2000 14,9500497.246 7.493.814
17/03/2025 15,4700 15,1700 15,3100 15,2900179.649 2.746.225
14/03/2025 15,5000 15,1800 15,2200 15,5000211.997 3.272.228
13/03/2025 15,4300 15,1200 15,1600 15,2400535.289 8.169.492
12/03/2025 15,3800 15,1100 15,1100 15,3100283.255 4.330.322
11/03/2025 15,2600 15,0700 15,0700 15,1100271.691 4.117.018
10/03/2025 15,1700 14,9500 15,0000 15,1000251.198 3.786.462
07/03/2025 15,2300 14,9400 15,1000 14,9400627.297 9.436.853
06/03/2025 15,3300 15,1100 15,3300 15,3100222.578 3.390.855
05/03/2025 15,3600 14,9300 15,0000 15,3300464.057 7.063.518
04/03/2025 15,2000 14,8000 14,8000 15,0000654.154 9.828.461
28/02/2025 15,0200 14,6100 14,6100 15,02001.003.903 14.994.461
27/02/2025 14,7400 14,3800 14,5000 14,7400344.525 5.012.086
26/02/2025 14,7500 14,4400 14,7500 14,5000681.997 9.930.204
25/02/2025 14,8600 14,7000 14,8600 14,7600416.017 6.142.823
24/02/2025 15,0000 14,8200 15,0000 14,9000226.951 3.381.492
21/02/2025 15,0000 14,8600 14,9400 15,0000277.003 4.138.485
20/02/2025 15,0600 14,7900 14,8200 15,0600290.978 4.334.790
19/02/2025 15,2100 14,9000 15,2000 14,9000244.683 3.685.086
18/02/2025 15,2000 14,7200 14,9300 15,2000339.527 5.085.733
17/02/2025 15,0600 14,7400 15,0300 14,8800292.172 4.337.990
14/02/2025 15,0700 14,6300 14,7200 15,0700272.626 4.075.361
13/02/2025 14,7300 14,3800 14,4200 14,7200306.502 4.485.094
12/02/2025 14,4700 14,2400 14,2500 14,4200313.927 4.512.810
11/02/2025 14,3900 14,2200 14,3000 14,2200271.341 3.879.237
07/02/2025 14,5900 14,4800 14,5000 14,5200183.601 2.664.633
06/02/2025 14,5300 14,3400 14,3400 14,5000279.276 4.032.879
05/02/2025 14,5400 14,3200 14,5200 14,3400243.694 3.501.558
04/02/2025 14,6500 14,4300 14,5400 14,5100149.792 2.172.479
03/02/2025 14,5700 14,4400 14,5700 14,5400234.324 3.399.768
31/01/2025 14,8800 14,6000 14,8800 14,6000203.378 2.986.221
30/01/2025 14,8800 14,7400 14,7400 14,880094.072 1.393.888
29/01/2025 14,8900 14,7600 14,8300 14,860094.216 1.397.861
28/01/2025 14,9400 14,5600 14,5600 14,9000222.685 3.285.354
27/01/2025 14,7600 14,4900 14,6000 14,5600127.848 1.864.829
24/01/2025 14,7500 14,6000 14,6200 14,6000226.832 3.326.728
23/01/2025 14,9600 14,6200 14,9300 14,6200156.004 2.299.635
22/01/2025 14,9600 14,8100 14,8400 14,8300186.246 2.768.787
21/01/2025 14,9500 14,8000 14,9500 14,9500118.300 1.762.092
20/01/2025 14,9800 14,7300 14,8700 14,8800118.340 1.762.710
17/01/2025 14,9000 14,6500 14,6500 14,8700157.543 2.336.811
16/01/2025 14,7500 14,6300 14,6700 14,6500150.600 2.209.964
15/01/2025 14,7100 14,5700 14,5800 14,6700113.165 1.657.725
14/01/2025 14,8000 14,5700 14,7500 14,5800203.990 2.981.127
13/01/2025 14,8800 14,7100 14,8300 14,7500170.453 2.518.919
10/01/2025 15,1100 14,8300 15,0000 14,8300233.968 3.498.795
09/01/2025 15,1000 14,7200 14,7300 15,1000211.872 3.161.658
08/01/2025 14,7800 14,6500 14,6800 14,7800155.112 2.285.343
07/01/2025 14,8200 14,6600 14,7400 14,6800358.166 5.276.232
03/01/2025 14,8000 14,6200 14,7200 14,6800122.956 1.806.606
02/01/2025 14,8500 14,6900 14,8100 14,7200103.737 1.530.564
27/12/2024 14,8500 14,6000 14,6000 14,700073.406 1.079.613
23/12/2024 14,9000 14,6800 14,9000 14,7200101.519 1.496.762
20/12/2024 14,8500 14,5700 14,6600 14,8500319.966 4.732.446
19/12/2024 14,8800 14,4600 14,5000 14,7600267.134 3.933.407
18/12/2024 14,7400 14,4500 14,6500 14,5700326.815 4.774.138
17/12/2024 14,9300 14,5600 14,8600 14,7100431.194 6.351.858
16/12/2024 14,9600 14,7300 14,7700 14,9300201.802 3.001.283
13/12/2024 14,9000 14,7300 14,7900 14,8300230.231 3.415.882
12/12/2024 14,9500 14,7400 14,7400 14,8700364.221 5.407.631
11/12/2024 14,9100 14,7900 14,8000 14,8300395.551 5.872.797
10/12/2024 14,9900 14,8200 14,9400 14,8200494.459 7.358.362
09/12/2024 15,1400 14,8600 15,0500 14,9400452.611 6.780.598
06/12/2024 15,2000 15,0500 15,1500 15,0500269.930 4.075.104
05/12/2024 15,2200 14,9800 15,0900 15,1500275.753 4.164.954
04/12/2024 15,0900 14,7800 15,0300 14,9300500.199 7.468.955
03/12/2024 15,1700 14,8000 15,1700 15,1600684.414 10.271.607
02/12/2024 15,2400 14,9400 14,9400 15,0200402.695 6.073.159
29/11/2024 15,1500 14,9400 15,0200 14,9400392.142 5.880.497
28/11/2024 15,1400 14,9000 14,9400 15,0300304.412 4.567.064
27/11/2024 15,0800 14,7300 15,0800 14,9400372.421 5.549.133
26/11/2024 15,1800 14,9800 15,0900 14,9800161.031 2.428.097
25/11/2024 15,2500 14,9200 15,2100 15,13002.300.390 34.792.459
22/11/2024 15,3200 14,9200 14,9200 15,2100438.182 6.629.959
21/11/2024 15,0600 14,8600 14,8800 15,0100385.463 5.764.648
20/11/2024 15,0500 14,5600 14,5600 14,9200335.786 4.975.558
19/11/2024 15,0000 14,6000 14,9100 14,6000551.222 8.116.259
18/11/2024 14,9900 14,6500 14,9600 14,9900404.806 6.010.747
15/11/2024 15,0100 14,7000 14,7500 14,8900596.334 8.882.466
14/11/2024 15,2200 14,7700 15,1100 14,7700447.514 6.660.320
13/11/2024 15,3000 15,0000 15,1100 15,2300285.392 4.329.852
12/11/2024 15,3200 14,9500 15,1400 15,1500465.817 7.025.674
11/11/2024 15,1500 14,9500 15,1000 15,1500374.523 5.636.559
08/11/2024 15,2200 14,8800 15,0800 14,9600415.869 6.247.404
07/11/2024 15,3200 15,0800 15,2500 15,1600500.091 7.589.624
06/11/2024 15,6000 15,2100 15,4700 15,3000422.355 6.472.178
05/11/2024 15,4700 15,2300 15,2800 15,4700266.414 4.096.081
04/11/2024 15,5400 15,2800 15,3100 15,2800255.680 3.932.700
01/11/2024 15,5500 15,1700 15,1700 15,5000228.163 3.524.561
31/10/2024 15,8600 15,1700 15,6900 15,1700930.337 14.275.382
30/10/2024 15,9000 15,5100 15,8800 15,7500365.018 5.743.155
29/10/2024 15,9900 15,7500 15,7900 15,8300395.266 6.272.033
25/10/2024 15,9700 15,6500 15,8300 15,6500288.277 4.548.786
24/10/2024 15,9500 15,6300 15,6300 15,9000229.198 3.634.200
23/10/2024 15,9000 15,6200 15,7200 15,7300224.686 3.543.181
22/10/2024 16,0600 15,7200 16,0600 15,7200380.455 6.014.356
21/10/2024 16,0600 15,7400 16,0000 16,0600368.206 5.861.670
18/10/2024 16,1200 15,9500 15,9900 16,1200334.737 5.370.456
17/10/2024 15,9900 15,8600 15,8600 15,9900340.813 5.443.071
16/10/2024 15,9500 15,7300 15,8000 15,9500213.501 3.394.724
15/10/2024 15,9000 15,7200 15,8200 15,8000376.243 5.946.897
14/10/2024 15,9500 15,8000 15,8900 15,9000203.932 3.239.097
11/10/2024 15,8900 15,5400 15,5400 15,8900268.255 4.237.095
10/10/2024 15,8300 15,5800 15,7700 15,5800327.635 5.134.025
09/10/2024 15,8700 15,6600 15,6600 15,8400240.471 3.805.973
08/10/2024 15,7500 15,5700 15,7300 15,7500345.351 5.425.732
07/10/2024 15,8200 15,5300 15,6600 15,7300267.297 4.199.772
04/10/2024 15,8000 15,4200 15,4300 15,7800390.022 6.146.070
03/10/2024 15,6300 15,2000 15,3100 15,5200355.908 5.492.532
02/10/2024 15,6300 15,2200 15,6300 15,3900564.575 8.695.264
01/10/2024 15,8200 15,6000 15,6200 15,7400218.069 3.432.744
30/09/2024 16,0800 15,4900 16,0000 15,4900443.950 6.961.018
27/09/2024 16,0800 15,9000 15,9100 16,0800227.916 3.649.370
26/09/2024 16,0000 15,7600 15,8200 16,0000353.836 5.634.722
25/09/2024 15,8900 15,4300 15,4300 15,8900417.927 6.587.774
24/09/2024 15,6200 15,5000 15,5300 15,5500355.847 5.543.389
23/09/2024 15,6000 15,3100 15,3100 15,6000196.882 3.057.993
20/09/2024 15,5100 15,4000 15,4800 15,50001.201.099 18.609.030
19/09/2024 15,4700 15,1000 15,1500 15,4000708.281 10.793.738
18/09/2024 15,1700 15,0500 15,0700 15,1500447.580 6.772.374
17/09/2024 15,1000 14,9600 15,0000 15,1000238.189 3.589.937
16/09/2024 15,0600 14,8600 14,9200 15,0400190.308 2.850.878
13/09/2024 14,9800 14,8300 14,9000 14,9700213.845 3.194.645
12/09/2024 14,9800 14,7400 14,8500 14,8600285.766 4.249.812
11/09/2024 14,9800 14,7300 14,7400 14,8100375.877 5.571.679
10/09/2024 15,0500 14,7400 14,9000 14,7400269.168 3.993.815
09/09/2024 15,0900 14,8000 15,0000 15,0000221.961 3.319.470
06/09/2024 15,1400 14,9600 15,0600 14,9900160.934 2.421.195
05/09/2024 15,1500 15,0400 15,1100 15,1500224.344 3.391.415
04/09/2024 15,0900 14,7700 14,8400 15,0900456.196 6.844.044
03/09/2024 15,1800 14,8500 15,0000 14,9000158.453 2.375.970
02/09/2024 15,0900 14,7000 14,7000 15,0800216.108 3.236.526
30/08/2024 14,8800 14,6600 14,7200 14,6600886.305 13.011.398
29/08/2024 14,8900 14,5700 14,5700 14,8700300.725 4.454.466
28/08/2024 14,9400 14,6100 14,7800 14,6300335.283 4.937.072
27/08/2024 15,0300 14,7700 14,9200 14,8400202.554 3.018.648
26/08/2024 15,0200 14,6200 14,6200 14,9900276.620 4.125.763
23/08/2024 15,0100 14,6200 14,9400 14,6200358.359 5.300.626
22/08/2024 15,1500 14,9400 15,0900 14,9400245.079 3.672.567
21/08/2024 15,2500 15,0700 15,1900 15,1900167.776 2.542.522
20/08/2024 15,2300 15,1100 15,2000 15,2300157.366 2.391.656
19/08/2024 15,2000 14,8000 14,8000 15,2000253.183 3.822.264
16/08/2024 14,9500 14,6600 14,6600 14,8700452.431 6.704.532
14/08/2024 14,7300 14,4600 14,4600 14,6600264.573 3.879.022
13/08/2024 14,6600 14,5000 14,5000 14,5500679.253 9.893.237
12/08/2024 14,6000 14,4100 14,4100 14,5300308.514 4.481.477
09/08/2024 14,6100 14,4100 14,4700 14,4100473.764 6.866.496
08/08/2024 14,7500 14,4400 14,6000 14,4700595.116 8.666.738
07/08/2024 14,8700 14,4900 14,8000 14,7000573.219 8.394.362
06/08/2024 14,8000 14,3000 14,3000 14,8000564.627 8.228.956
05/08/2024 14,3900 13,8600 13,9000 14,0300707.330 9.953.642
02/08/2024 15,2000 14,7600 14,9500 14,7800423.524 6.309.119
01/08/2024 15,2700 15,0100 15,1700 15,2500570.410 8.675.200
31/07/2024 15,2500 15,1100 15,2300 15,1700681.994 10.351.482
30/07/2024 15,2300 14,9100 14,9900 15,2300759.653 11.473.782
29/07/2024 14,9900 14,7200 14,7200 14,9900332.274 4.958.189
26/07/2024 14,8100 14,5700 14,5900 14,8100504.098 7.430.699
25/07/2024 14,7400 14,1200 14,1200 14,7200521.920 7.580.380
24/07/2024 14,4300 14,1800 14,4200 14,2300282.425 4.036.913
23/07/2024 14,5900 14,4100 14,5000 14,5400381.604 5.540.865
22/07/2024 14,5500 14,1100 14,1100 14,5500587.789 8.490.773
19/07/2024 14,2000 13,9900 14,1200 14,1500560.541 7.886.405
18/07/2024 14,2100 14,0300 14,0300 14,18001.038.166 14.701.050
17/07/2024 14,1400 13,9100 14,0000 14,1000438.518 6.155.964
16/07/2024 14,2000 13,9700 14,2000 14,0400434.207 6.103.545
15/07/2024 14,2100 14,0400 14,1000 14,2000224.859 3.181.165
12/07/2024 14,1000 13,9600 14,0100 14,1000473.089 6.645.572
11/07/2024 14,1000 13,9200 14,0100 14,0400398.420 5.579.260
10/07/2024 14,0700 13,8500 13,9000 14,0700333.868 4.672.055
09/07/2024 13,9800 13,7700 13,8200 13,9800581.582 8.086.583
08/07/2024 13,8200 13,4700 13,5500 13,8200562.505 7.748.283
05/07/2024 13,6100 13,3600 13,4100 13,5600292.391 3.959.836
04/07/2024 13,4800 13,1600 13,2000 13,4800423.795 5.653.313
03/07/2024 13,8400 13,5700 13,5700 13,8000387.076 5.331.616
02/07/2024 13,6700 13,5000 13,5100 13,5600511.554 6.938.079
01/07/2024 13,7400 13,5000 13,5300 13,5100542.810 7.375.475
28/06/2024 13,8400 13,4400 13,5900 13,4400603.968 8.180.242
27/06/2024 13,9300 13,6300 13,8000 13,6300253.209 3.472.245
26/06/2024 13,9900 13,7300 13,7900 13,7300298.334 4.129.226
21/06/2024 13,7600 13,4000 13,5000 13,6600633.941 8.642.174
20/06/2024 13,5400 13,4000 13,4600 13,5000213.136 2.874.299
19/06/2024 13,5800 13,4000 13,4600 13,4600239.248 3.222.134
18/06/2024 13,6200 13,4600 13,4900 13,5000277.568 3.752.623
17/06/2024 13,6900 13,4900 13,5500 13,4900250.589 3.403.379
14/06/2024 13,7100 13,5200 13,6700 13,5500300.984 4.094.563
13/06/2024 13,8400 13,6800 13,7200 13,6800243.248 3.342.255
12/06/2024 13,8900 13,7000 13,7000 13,7200253.635 3.494.013
11/06/2024 13,9000 13,7300 13,7400 13,7300304.192 4.201.113
10/06/2024 13,9200 13,5500 13,6100 13,8100269.411 3.695.461
07/06/2024 13,8900 13,7200 13,7200 13,7600125.081 1.726.432
06/06/2024 13,9300 13,6300 13,6300 13,8000225.348 3.120.677
05/06/2024 13,7200 13,4400 13,4400 13,6300341.659 4.652.340
04/06/2024 13,6700 13,4400 13,5000 13,4400545.083 7.377.325
03/06/2024 13,7800 13,5000 13,5900 13,5000373.932 5.083.673
31/05/2024 13,8000 13,4400 13,8000 13,44001.340.492 18.075.678
30/05/2024 13,8200 13,6300 13,7200 13,7100505.370 6.933.961
29/05/2024 14,1500 13,7500 14,1500 13,7500455.429 6.307.892
28/05/2024 14,2600 14,0000 14,2500 14,1100208.132 2.944.610
27/05/2024 14,1600 13,7500 13,7500 14,1600212.576 2.991.280
24/05/2024 13,9200 13,7500 13,7600 13,7500238.103 3.283.248
23/05/2024 13,9900 13,7800 13,8000 13,7800309.191 4.290.042
22/05/2024 14,2000 13,8000 14,1300 13,8000494.346 6.895.514
21/05/2024 14,3400 14,2000 14,2100 14,2100381.751 5.437.155
20/05/2024 14,3000 14,1400 14,1500 14,2400227.790 3.242.278
17/05/2024 14,2800 14,1500 14,1500 14,1500263.990 3.742.906
16/05/2024 14,2800 14,1000 14,1000 14,2200273.252 3.888.134
15/05/2024 14,2900 14,0100 14,0100 14,1000221.371 3.132.804
14/05/2024 14,3100 14,0100 14,0900 14,0100280.302 3.969.246
13/05/2024 14,4700 14,0200 14,4000 14,0900349.022 4.941.429
09/05/2024 14,5000 14,2300 14,2300 14,5000209.986 3.034.170
08/05/2024 14,3500 14,0600 14,0600 14,3000437.887 6.248.338
02/05/2024 14,3900 14,0600 14,1900 14,0600379.083 5.363.379
30/04/2024 14,4900 14,2800 14,3300 14,2800357.918 5.135.164
29/04/2024 14,4300 14,1900 14,2800 14,4100177.081 2.542.880
26/04/2024 14,3400 14,2200 14,2200 14,3400151.486 2.163.829
25/04/2024 14,4000 14,1700 14,2800 14,2200145.403 2.075.573
24/04/2024 14,4500 14,2300 14,3300 14,2800268.733 3.849.759
23/04/2024 14,4900 14,0600 14,1900 14,4200400.291 5.723.834
22/04/2024 14,1500 13,8100 13,8100 14,1000227.424 3.203.077
19/04/2024 13,9600 13,7000 13,8400 13,8100342.899 4.741.802
18/04/2024 13,9900 13,9200 13,9300 13,9800412.578 5.762.520
17/04/2024 14,0800 13,9300 14,0000 13,9300467.399 6.539.989
16/04/2024 14,1100 13,9700 14,1100 14,0000579.005 8.115.651
15/04/2024 14,3000 14,0800 14,1500 14,2600424.851 6.037.460
12/04/2024 14,4600 14,1000 14,4600 14,3600397.886 5.691.290
11/04/2024 14,4500 14,3300 14,4000 14,4500400.497 5.761.823
10/04/2024 14,3400 13,9200 13,9200 14,3300982.990 13.983.730
09/04/2024 14,0200 13,8100 13,8100 13,9200257.687 3.585.554
08/04/2024 14,0300 13,8500 13,9600 13,9000346.454 4.826.618
05/04/2024 13,9600 13,5800 13,6300 13,9600595.599 8.211.063
04/04/2024 13,8400 13,6100 13,7000 13,6600306.837 4.206.137
03/04/2024 13,8400 13,6700 13,8100 13,7000462.266 6.355.116
02/04/2024 13,9400 13,6500 13,6700 13,8100763.343 10.544.818
28/03/2024 13,7200 13,4700 13,4700 13,6700300.453 4.097.215
27/03/2024 13,6600 13,3800 13,4700 13,5300297.190 4.019.548
26/03/2024 13,7600 13,4700 13,6100 13,4700392.447 5.312.687
22/03/2024 13,8700 13,6500 13,8500 13,7800303.588 4.185.366
21/03/2024 13,8700 13,6600 13,7700 13,8500357.922 4.926.490
20/03/2024 13,6800 13,4900 13,4900 13,5100268.289 3.635.486
19/03/2024 13,8000 13,4900 13,6900 13,4900383.544 5.211.233
14/03/2024 13,8000 13,5500 13,6000 13,8000510.498 6.991.552
13/03/2024 13,5800 13,4400 13,4400 13,5600673.939 9.120.577
12/03/2024 13,5800 13,3500 13,3500 13,4400434.706 5.860.611
11/03/2024 13,7500 13,3000 13,6300 13,3000426.443 5.756.114
08/03/2024 13,7600 13,4400 13,4700 13,7400321.063 4.377.697
06/03/2024 13,7600 13,3500 13,6000 13,4400489.240 6.633.053
05/03/2024 13,8600 13,6000 13,7000 13,6000327.894 4.489.695
04/03/2024 13,9500 13,7100 13,8500 13,7400324.786 4.485.609
01/03/2024 14,0200 13,7000 14,0000 13,7000341.840 4.728.918
29/02/2024 13,9700 13,5200 13,5200 13,96001.271.687 17.700.584
28/02/2024 13,6200 13,3400 13,4800 13,5200392.255 5.290.488
27/02/2024 13,5800 13,4500 13,5100 13,4500411.883 5.562.702
26/02/2024 13,6500 13,5000 13,5000 13,5100265.490 3.597.339
23/02/2024 13,7400 13,4600 13,6000 13,4600417.558 5.659.075
22/02/2024 14,1700 13,5300 14,1600 13,5300711.884 9.773.850
21/02/2024 14,1200 13,9000 14,0400 13,9000313.556 4.378.002
20/02/2024 14,1700 13,9200 13,9300 14,1600739.495 10.431.452
19/02/2024 13,9400 13,4600 13,4600 13,9300551.437 7.596.473
16/02/2024 13,5800 13,3600 13,4000 13,4600290.791 3.920.485
14/02/2024 13,1900 12,9800 12,9900 13,1800362.488 4.745.838
13/02/2024 13,2200 13,0000 13,1100 13,0000424.064 5.545.980
12/02/2024 13,3800 13,1900 13,2800 13,2500218.807 2.902.554
09/02/2024 13,5000 13,2700 13,3800 13,2800622.424 8.319.597
07/02/2024 12,9800 12,8400 12,8600 12,9000383.851 4.949.950
06/02/2024 12,9700 12,8400 12,8600 12,8900353.025 4.551.127
05/02/2024 12,9700 12,8500 12,8500 12,8700338.056 4.361.867
02/02/2024 12,9500 12,8100 12,8500 12,8500340.502 4.378.779
01/02/2024 12,9200 12,7600 12,8500 12,8500715.473 9.176.493
31/01/2024 13,0000 12,8000 12,8000 12,8500345.302 4.451.947
30/01/2024 12,9500 12,8000 12,8800 12,8000223.223 2.867.265
29/01/2024 13,0500 12,8500 13,0000 12,8800214.394 2.767.437
26/01/2024 13,0300 12,9500 12,9600 13,0300274.634 3.571.096
25/01/2024 13,3000 12,9600 13,2300 12,9700464.406 6.053.695
24/01/2024 13,4200 13,0200 13,0200 13,3200395.740 5.253.712
23/01/2024 13,1600 12,9500 13,0500 13,0400393.373 5.123.791
22/01/2024 13,1000 12,9400 12,9400 13,0000218.351 2.845.038
19/01/2024 13,0600 12,8700 12,8700 13,0500476.858 6.204.492
18/01/2024 13,0600 12,8400 12,8600 12,9200264.919 3.426.672
16/01/2024 13,2000 12,9800 13,2000 12,9800206.243 2.689.123
15/01/2024 13,2300 13,0100 13,1100 13,2000130.159 1.712.705
12/01/2024 13,2200 13,0000 13,2200 13,1400163.693 2.142.932
11/01/2024 13,3300 13,0400 13,3300 13,0400231.939 3.048.058
10/01/2024 13,3000 13,1200 13,2800 13,2200219.357 2.896.136
09/01/2024 13,4400 13,2300 13,3700 13,3000262.485 3.500.571
08/01/2024 13,4500 13,1900 13,4500 13,3700341.603 4.557.422
05/01/2024 13,4500 13,2500 13,3100 13,4500247.305 3.311.873
04/01/2024 13,4800 13,3000 13,4000 13,3800288.081 3.858.833
03/01/2024 13,4900 13,0400 13,1300 13,4000390.667 5.199.184
02/01/2024 13,1300 12,9200 12,9600 13,1300240.494 3.143.058

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:11:10.911 777.576,00 16,31 23,00 16,3016,31
17:09:50.849 774.793,00 16,31 100,00 16,3016,31
17:09:50.849 774.788,00 16,31 1.607,00 18,1114,83
17:09:50.849 774.787,00 16,31 2.213,00 18,1114,83
17:09:50.849 774.786,00 16,31 1.387,00 18,1114,83
17:09:50.849 774.785,00 16,31 1.682,00 18,1114,83
17:09:50.849 774.784,00 16,31 874,00 18,1114,83
17:09:50.849 774.783,00 16,31 737,00 18,1114,83
17:09:50.849 774.782,00 16,31 953,00 18,1114,83
17:09:50.849 774.781,00 16,31 91,00 18,1114,83