Τιμές Μετοχών

ΟΤΕ

ΟΤΕ

13,34

Μεταβολή 0,21 (1,60%)

Τελ. ενημ: 17:14:35 - 11-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
13,46 13,55 13,95 13,95
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
13,12 13,13 13,13 10,44
Άνοιγμα 13,13
Προηγούμενο Κλείσιμο 13,13
Όγκος 871.048
Τζίρος 11.571.114
Πράξεις 113
Κεφαλαιοποίηση 6.538.606.189
Αριθμός Μετοχών 490.150.389

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
13,2968968916:54:00
13,285374216:54:30
13,282601.00216:54:30
13,286811.68316:54:30
13,285062.18916:54:30
13,281452.33416:54:43
13,28112.34516:54:53
13,281402.48516:54:53
13,29352.52016:55:52
13,28152.53516:56:53
13,28712.60616:56:53
13,28592.66516:56:53
13,292722.93716:57:08
13,2882.94516:57:13
13,281363.08116:57:13
13,282433.32416:57:13
13,291783.50216:57:30
13,28393.54116:58:13
13,286804.22116:58:13
13,281264.34716:58:13
13,283.2087.55516:58:27
13,286408.19516:58:27
13,286858.88016:58:27
13,282759.15516:58:27
13,283109.46516:58:27
13,281.17010.63516:58:27
13,281.37212.00716:58:27
13,2836312.37016:58:28
13,2758912.95916:58:38
13,2745713.41616:58:44
13,2725213.66816:58:48
13,27813.67616:58:55
13,2713313.80916:59:06
13,2714013.94916:59:07
13,2714214.09116:59:08
13,285014.14116:59:19
13,2877214.91316:59:30
13,2833915.25216:59:30
13,2881916.07116:59:30
13,283116.10216:59:30
13,288616.18816:59:31
13,2824316.43116:59:32
13,2812216.55316:59:32
13,2790217.45516:59:32
13,2745417.90916:59:33
13,2739018.29916:59:34
13,2723318.53216:59:35
13,2739918.93116:59:36
13,276518.99616:59:36
13,2823819.23416:59:36
13,285519.28916:59:37
13,2833919.62816:59:37
13,2711619.74416:59:37
13,2826020.00416:59:37
13,2824020.24416:59:37
13,2835920.60316:59:37
13,279220.69516:59:37
13,272320.71816:59:38
13,27620.72416:59:38
13,272620.75016:59:39
13,27820.75816:59:39
13,27220.76016:59:40
13,27120.76116:59:41
13,274820.80916:59:50
13,271220.82116:59:51
13,27320.82416:59:51
13,27120.82516:59:52
13,273620.86116:59:55
13,341.55522.41617:10:11
13,3433922.75517:10:11
13,3411822.87317:10:11
13,3499823.87117:10:11
13,345.36929.24017:10:11
13,3441029.65017:10:11
13,3439530.04517:10:11
13,342.01332.05817:10:11
13,3417.70549.76317:10:11
13,3412049.88317:10:11
13,344849.93117:10:11
13,341.45951.39017:10:11
13,342.82654.21617:10:11
13,343.34457.56017:10:11
13,346.52464.08417:10:11
13,342.23766.32117:10:11
13,3411766.43817:10:11
13,342.93869.37617:10:11
13,342.91372.28917:10:11
13,347.98780.27617:10:11
13,3487381.14917:10:11
13,3448881.63717:10:11
13,3496882.60517:10:11
13,3496783.57217:10:11
13,3438983.96117:10:11
13,344.00087.96117:10:11
13,3430888.26917:10:11
13,342.20190.47017:10:11
13,3429990.76917:10:11
13,3465891.42717:10:11
13,3462992.05617:10:11
13,3436892.42417:10:11
13,341.22793.65117:10:11
13,3410093.75117:10:11
13,344.41998.17017:10:11
13,3481898.98817:10:11
13,3467899.66617:10:11
13,3411999.78517:10:11
13,3412399.90817:10:11
13,341.981101.88917:10:11
13,34500102.38917:10:11
13,34150102.53917:10:11
13,34462103.00117:10:11
13,3431.629134.63017:13:46
13,3420134.65017:14:35

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-201911,1811,1511,2111,07
    18-03-201910,9311,1811,2010,93
    15-03-201911,0511,0211,1010,95
    14-03-201910,8011,0511,0610,75
    13-03-201910,7010,7610,7810,65
    12-03-201910,7510,7010,8110,66
    08-03-201910,7010,7510,7510,56
    07-03-201910,6610,6710,8010,60
    06-03-201910,7010,6710,7810,65
    05-03-201910,7210,7010,8910,70
    04-03-201911,0010,7511,0410,71
    01-03-201911,0810,9511,1610,89
    28-02-201911,2011,1511,2511,14
    27-02-201911,2211,2011,2211,09
    26-02-201911,0111,2011,2010,90
    25-02-201910,7911,0511,0710,79
    22-02-201910,6410,7910,8110,64
    21-02-201910,7010,6410,8010,56
    20-02-201910,6210,7010,7410,55
    19-02-201910,7010,6510,7510,64
    18-02-201910,5510,6810,6810,50
    14-02-201910,4410,4510,6410,44
    13-02-201910,5010,4410,5510,40
    12-02-201910,5510,4510,6110,38
    11-02-201910,5410,6010,6510,51
    08-02-201910,5510,5710,6410,50
    07-02-201910,6910,5310,7210,52
    06-02-201910,7010,6610,7810,64
    05-02-201910,7210,7010,8610,63
    04-02-201910,8810,7410,9510,70
    01-02-201910,9510,9910,9910,89
    31-01-201911,0410,9511,0410,85
    30-01-201911,1110,9911,1210,94
    29-01-201910,8011,1611,1610,80
    28-01-201911,0210,9111,0210,87
    25-01-201911,1011,0411,1210,95
    24-01-201911,0511,1011,1010,93
    23-01-201910,9311,0911,0910,88
    22-01-201910,6411,0111,0110,64
    21-01-201910,6410,7010,7310,56
    17-01-201910,8010,7910,8410,69
    16-01-201910,7210,8010,8210,70
    15-01-201910,9010,7710,9010,69
    14-01-201910,7110,9010,9010,62
    11-01-201910,6510,8010,8010,57
    07-01-201910,5910,5510,5910,37