Συνεχης ενημερωση

AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)

13,2800 €

0,4400 (3,43%)

Άνοιγμα 12,8400
Υψηλό 13,4400
Χαμηλό 12,7800

Όγκος 34.158
Τζίρος 450.957 €
Πράξεις 208

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/11/2024	11,1200	-0,18%	11,0200	11,1800	10,9600	18.670	206.804,62
08/11/2024	11,1400	-0,18%	10,7800	11,1400	10,7800	1.814	20.006,92
07/11/2024	11,1600	0,54%	11,1600	11,1600	10,9400	4.837	53.748,00
06/11/2024	11,1000	1,28%	11,1000	11,1000	10,8400	26.212	286.092,68
05/11/2024	10,9600	-0,90%	11,0800	11,0800	10,9000	4.397	48.509,58
04/11/2024	11,0600	0,00%	11,0600	11,0600	10,8800	4.817	53.071,00
01/11/2024	11,0600	-2,64%	11,3400	11,3600	11,0400	11.258	125.215,02
31/10/2024	11,3600	2,71%	10,7000	11,4000	10,7000	34.029	379.029,48
30/10/2024	11,0600	1,47%	10,9000	11,0600	10,7000	13.673	148.796,40
29/10/2024	10,9000	0,00%	10,9000	10,9200	10,7400	10.611	115.309,70
25/10/2024	10,9000	-1,62%	11,0400	11,0800	10,8200	9.163	99.922,30
24/10/2024	11,0800	0,73%	11,2000	11,2000	10,9200	8.691	95.759,86
23/10/2024	11,0000	-0,90%	11,1400	11,1800	11,0000	13.986	154.827,52
22/10/2024	11,1000	-1,60%	11,3400	11,3400	11,0200	17.280	192.069,56
21/10/2024	11,2800	-0,18%	11,3000	11,5000	11,1600	15.626	177.027,88
18/10/2024	11,3000	1,80%	11,1800	11,3000	11,0200	10.689	119.474,12
17/10/2024	11,1000	1,09%	10,8800	11,1000	10,7400	12.992	141.375,12
16/10/2024	10,9800	0,73%	10,9200	10,9800	10,6400	14.159	153.560,56
15/10/2024	10,9000	1,68%	10,8400	10,9200	10,8000	11.462	124.459,82
14/10/2024	10,7200	1,13%	10,4400	10,8400	10,4400	6.939	74.195,88
11/10/2024	10,6000	1,53%	10,4400	10,6000	10,4200	14.608	153.823,80
10/10/2024	10,4400	0,58%	10,4000	10,5600	10,3400	13.878	145.336,38
09/10/2024	10,3800	-2,99%	10,6000	10,6800	10,3600	19.026	198.894,72
08/10/2024	10,7000	-0,19%	10,6800	10,7000	10,6200	14.422	153.939,90
07/10/2024	10,7200	-0,37%	10,7600	10,8400	10,7200	7.093	76.254,38
04/10/2024	10,7600	-1,28%	10,8000	10,8000	10,6600	10.512	112.860,84
03/10/2024	10,9000	0,55%	10,9000	10,9000	10,7000	7.319	79.123,24
02/10/2024	10,8400	-1,45%	10,9600	10,9800	10,7200	12.697	137.667,80
01/10/2024	11,0000	0,36%	10,9000	11,0000	10,9000	5.396	59.203,56
30/9/2024	10,9600	-0,90%	11,1000	11,1000	10,9200	9.058	99.613,64
27/9/2024	11,0600	0,18%	11,0400	11,0600	10,8800	9.735	107.019,54
26/9/2024	11,0400	-0,18%	11,0400	11,0400	10,9000	21.626	237.787,86
25/9/2024	11,0600	0,91%	10,9200	11,0600	10,9200	6.082	66.939,22
24/9/2024	10,9600	-0,54%	11,0600	11,0600	10,9200	7.868	86.453,94
23/9/2024	11,0200	0,18%	11,0200	11,0800	11,0000	4.740	52.325,72
20/9/2024	11,0000	-1,08%	11,0800	11,1200	10,8800	13.483	148.260,80
19/9/2024	11,1200	-0,71%	11,2000	11,2000	11,0600	9.224	102.754,86
18/9/2024	11,2000	0,36%	11,2000	11,2000	10,9400	6.811	75.775,90
17/9/2024	11,1600	-0,18%	11,0800	11,1600	10,9800	5.489	60.916,56
16/9/2024	11,1800	1,82%	10,8200	11,1800	10,8200	5.146	56.831,08
13/9/2024	10,9800	0,18%	11,0600	11,0600	10,9000	11.712	127.890,92
12/9/2024	10,9600	-1,44%	11,1200	11,1200	10,8000	13.688	149.654,74
11/9/2024	11,1200	-0,71%	11,2000	11,2000	11,0400	6.840	76.063,36
10/9/2024	11,2000	-0,18%	11,1600	11,2000	11,1200	2.678	29.890,00
09/9/2024	11,2200	0,00%	11,2200	11,2400	11,1200	3.586	40.169,52
06/9/2024	11,2200	-1,75%	11,3600	11,4000	11,1800	11.155	125.456,50
05/9/2024	11,4200	1,06%	11,1800	11,4400	11,1800	3.507	39.796,48
04/9/2024	11,3000	-1,57%	11,2000	11,3000	11,0400	11.553	129.478,28
03/9/2024	11,4800	2,32%	11,1800	11,4800	11,1800	5.828	66.259,90
02/9/2024	11,2200	-2,26%	11,4800	11,4800	11,1600	3.176	35.721,78
30/8/2024	11,4800	3,24%	11,2200	11,4800	11,1200	16.604	189.354,46
29/8/2024	11,1200	-0,71%	11,2800	11,2800	11,0200	2.489	27.613,42
28/8/2024	11,2000	-0,36%	11,2400	11,2800	11,1200	4.969	55.612,08
27/8/2024	11,2400	-1,40%	11,2600	11,3200	11,1200	8.890	99.719,42
26/8/2024	11,4000	3,64%	11,0000	11,4000	11,0000	4.309	48.416,74
23/8/2024	11,0000	-1,96%	11,2000	11,2400	11,0000	8.913	98.559,88
22/8/2024	11,2200	0,00%	11,2200	11,2200	11,0400	8.927	99.390,70
21/8/2024	11,2200	-0,88%	11,3600	11,3600	11,0800	12.574	140.849,98
20/8/2024	11,3200	2,35%	11,2000	11,3200	11,0800	5.384	60.309,86
19/8/2024	11,0600	0,00%	11,0000	11,4200	11,0000	5.164	57.598,02
16/8/2024	11,0600	-1,43%	11,2400	11,2800	11,0400	10.554	117.369,46
14/8/2024	11,2200	-0,36%	11,2600	11,2800	11,1600	4.928	55.343,00
13/8/2024	11,2600	0,00%	11,3000	11,3000	11,0800	6.347	71.037,66
12/8/2024	11,2600	-1,92%	11,4800	11,4800	11,1200	10.639	119.604,86
09/8/2024	11,4800	1,77%	11,5000	11,5400	11,1200	4.009	45.606,60
08/8/2024	11,2800	-1,91%	11,3000	11,4800	11,1800	4.271	48.052,50
07/8/2024	11,5000	4,74%	11,1400	11,5000	11,1000	14.378	162.359,80
06/8/2024	10,9800	3,58%	10,6000	11,0600	10,6000	65.016	714.741,58
05/8/2024	10,6000	-5,69%	10,4000	10,8800	10,4000	23.375	247.073,42
02/8/2024	11,2400	-4,75%	11,4200	11,5000	11,2400	20.677	235.049,48
01/8/2024	11,8000	-0,51%	11,8200	11,8400	11,7000	4.338	51.130,48
31/7/2024	11,8600	1,54%	11,8400	11,8600	11,6800	9.631	113.846,60
30/7/2024	11,6800	-1,85%	11,8600	11,9400	11,6800	6.194	72.967,58
29/7/2024	11,9000	0,51%	11,8400	11,9200	11,7000	4.623	54.796,86
26/7/2024	11,8400	1,02%	11,7200	11,8400	11,7000	5.800	68.307,24
25/7/2024	11,7200	-0,51%	11,7800	11,8200	11,6400	5.567	65.361,54
24/7/2024	11,7800	-0,17%	11,7400	11,8800	11,6800	9.413	110.897,16
23/7/2024	11,8000	0,85%	11,7400	11,8200	11,7400	8.945	105.396,84
22/7/2024	11,7000	0,86%	11,6800	11,9600	11,6800	6.019	71.040,70
19/7/2024	11,6000	-0,17%	11,6000	11,6800	11,5600	9.946	115.500,58
18/7/2024	11,6200	0,00%	11,6200	11,7800	11,5600	4.788	55.733,12
17/7/2024	11,6200	-1,53%	11,8400	11,9000	11,5600	8.826	103.383,42
16/7/2024	11,8000	0,17%	11,8000	11,9600	11,7000	3.647	42.995,56
15/7/2024	11,7800	0,17%	11,8000	11,8800	11,7200	2.726	32.100,92
12/7/2024	11,7600	-1,67%	11,8800	12,1400	11,7400	33.358	400.666,70
11/7/2024	11,9600	0,67%	11,7200	12,0200	11,7200	5.949	71.182,08
10/7/2024	11,8800	1,02%	11,7000	11,8800	11,5600	16.216	186.611,56
09/7/2024	11,7600	-1,34%	11,9200	12,0800	11,7200	12.350	147.140,26
08/7/2024	11,9200	1,02%	11,7800	11,9200	11,7400	6.561	77.641,66
05/7/2024	11,8000	1,03%	11,7600	11,8600	11,6800	7.766	91.627,74
04/7/2024	11,6800	1,74%	11,5000	11,6800	11,4400	15.453	179.412,52
03/7/2024	11,4800	0,70%	11,1600	11,4800	11,1600	25.312	286.554,96
02/7/2024	11,4000	-0,35%	11,4400	11,4400	11,1800	7.299	82.613,78
01/7/2024	11,4400	1,06%	11,3200	11,4400	11,2800	8.678	98.524,36
28/6/2024	11,3200	1,62%	11,1400	11,3200	11,1200	9.523	107.294,08
27/6/2024	11,1400	-1,42%	11,3800	11,3800	11,0200	16.733	187.182,46
26/6/2024	11,3000	-0,88%	11,4000	11,4000	11,1800	17.786	201.171,60
25/6/2024	11,4000	-2,40%	11,5000	11,5600	11,2600	17.626	200.569,34
21/6/2024	11,6800	1,74%	11,4800	11,6800	11,2000	22.922	263.035,54
20/6/2024	11,4800	-0,86%	11,7200	11,7400	11,4400	5.942	68.528,04
19/6/2024	11,5800	-1,53%	11,8000	11,8800	11,5800	4.358	50.810,70
18/6/2024	11,7600	2,08%	11,3600	11,8400	11,3400	28.440	332.138,50
17/6/2024	11,5200	0,70%	11,4600	11,6000	11,3400	7.000	80.244,66
14/6/2024	11,4400	-1,21%	11,7000	11,7000	11,3200	10.369	118.642,94
13/6/2024	11,5800	-0,17%	11,6000	11,6400	11,5200	7.064	81.867,26
12/6/2024	11,6000	0,35%	11,5800	11,6800	11,5200	9.134	105.806,84
11/6/2024	11,5600	-1,70%	11,7800	11,7800	11,5400	8.477	98.908,74
10/6/2024	11,7600	0,51%	11,5200	11,7600	11,5200	7.035	81.833,40
07/6/2024	11,7000	2,27%	11,5400	11,7200	11,5200	17.926	209.006,70
06/6/2024	11,4400	-1,72%	11,7400	11,7400	11,4400	44.604	515.094,48
05/6/2024	11,6400	1,57%	11,6400	11,7200	11,3200	45.970	527.109,64
04/6/2024	11,4600	-3,37%	11,9200	11,9200	11,4600	24.409	284.336,10
03/6/2024	11,8600	-0,17%	11,9000	11,9400	11,7800	14.362	170.219,98
31/5/2024	11,8800	-1,00%	11,7800	12,1600	11,7400	15.157	179.690,78
30/5/2024	12,0000	0,84%	11,9000	12,0000	11,6200	6.887	81.657,16
29/5/2024	11,9000	0,34%	11,8400	11,9000	11,5200	33.214	389.222,76
28/5/2024	11,8600	-1,98%	12,1000	12,1000	11,8400	24.366	290.853,78
27/5/2024	12,1000	-1,63%	12,2800	12,4400	12,0200	17.569	216.187,48
24/5/2024	12,3000	2,50%	11,9800	12,3200	11,9400	22.672	274.420,96
23/5/2024	12,0000	0,00%	12,0000	12,1400	11,9200	11.000	132.364,76
22/5/2024	12,0000	-3,23%	12,2800	12,2800	11,9600	49.307	593.344,68
21/5/2024	12,4000	-1,27%	12,5400	12,5400	12,2800	26.409	326.285,24
20/5/2024	12,5600	-0,48%	12,5400	12,7400	12,4400	13.596	170.511,18
17/5/2024	12,6200	-0,32%	12,7000	12,7000	12,4600	16.707	209.545,58
16/5/2024	12,6600	-0,94%	12,7800	12,7800	12,6400	7.637	96.837,34
15/5/2024	12,7800	-0,16%	12,8200	12,8200	12,6600	11.816	150.263,38
14/5/2024	12,8000	-0,62%	12,8800	12,8800	12,6600	9.166	116.547,26
13/5/2024	12,8800	-0,16%	12,9000	12,9600	12,6600	14.314	182.979,30
10/5/2024	12,9000	0,47%	12,8400	12,9000	12,7600	45.878	587.921,66
09/5/2024	12,8400	0,78%	12,7400	12,9000	12,6800	115.053	1.472.909,88
08/5/2024	12,7400	-0,31%	12,7800	12,9000	12,6800	90.180	1.150.692,04
02/5/2024	12,7800	-0,78%	12,9000	12,9000	12,7200	11.064	141.608,92
30/4/2024	12,8800	0,16%	13,0000	13,0200	12,7400	24.493	315.438,92
29/4/2024	12,8600	0,47%	12,8000	12,8600	12,6800	9.504	121.287,68
26/4/2024	12,8000	0,79%	12,7000	12,8400	12,6400	12.539	159.738,28
25/4/2024	12,7000	-1,24%	12,7800	12,9000	12,7000	6.756	86.358,40
24/4/2024	12,8600	-0,16%	13,0000	13,0000	12,7800	36.732	472.277,24
23/4/2024	12,8800	-0,77%	13,0000	13,0000	12,8400	22.179	286.476,04
22/4/2024	12,9800	-4,28%	12,9000	13,0200	12,8200	27.245	352.782,94
19/4/2024	13,5600	0,74%	13,3400	13,5600	13,2800	22.179	298.900,06
18/4/2024	13,4600	2,12%	13,1800	13,4600	13,1800	10.426	138.449,02
17/4/2024	13,1800	2,65%	12,8600	13,2400	12,8600	22.037	290.182,24
16/4/2024	12,8400	-2,43%	12,8600	13,2400	12,8400	20.401	263.824,86
15/4/2024	13,1600	-1,35%	13,2000	13,2600	12,9800	27.666	363.120,62
12/4/2024	13,3400	-1,33%	13,6600	13,6600	13,2600	20.588	276.794,32
11/4/2024	13,5200	0,00%	13,5200	13,6000	13,4400	18.022	243.356,60
10/4/2024	13,5200	-1,17%	13,4600	13,6600	13,4600	9.618	130.014,16
09/4/2024	13,6800	-0,15%	13,5800	13,8000	13,4000	9.488	128.877,02
08/4/2024	13,7000	-0,29%	13,8000	13,8000	13,4600	32.836	447.063,48
05/4/2024	13,7400	-1,15%	13,6400	14,1000	13,2600	58.770	817.309,28
04/4/2024	13,9000	5,30%	13,0000	13,9600	13,0000	132.969	1.786.151,94
03/4/2024	13,2000	0,30%	13,1600	13,2600	13,1000	73.292	964.082,12
02/4/2024	13,1600	-1,05%	13,3000	13,4600	13,1200	14.394	190.265,34
28/3/2024	13,3000	0,30%	13,2600	13,4000	13,2200	7.341	97.559,94
27/3/2024	13,2600	-1,04%	13,3000	13,4800	13,2600	6.696	89.126,24
26/3/2024	13,4000	1,36%	13,2200	13,4600	13,2200	3.573	47.715,44
22/3/2024	13,2200	0,00%	13,2200	13,4000	13,2200	48.734	650.923,52
21/3/2024	13,2200	-0,30%	13,4800	13,4800	13,1800	8.261	109.776,60
20/3/2024	13,2600	0,91%	13,5400	13,5400	13,0800	10.948	145.218,58
19/3/2024	13,1400	-0,90%	13,3200	13,3400	13,1400	8.674	114.691,08
15/3/2024	13,2600	-1,04%	13,2000	13,5000	13,2000	15.668	208.885,22
14/3/2024	13,4000	0,75%	13,2000	13,4200	13,2000	6.083	81.066,36
13/3/2024	13,3000	0,15%	13,2800	13,3800	13,2600	19.943	265.519,14
12/3/2024	13,2800	2,00%	13,6000	13,6000	13,0200	11.736	155.248,44
11/3/2024	13,0200	-3,27%	13,7000	13,7000	12,9000	19.586	258.277,86
08/3/2024	13,4600	0,15%	13,6000	13,7000	13,4000	13.969	189.297,80
07/3/2024	13,4400	-1,75%	13,1400	13,6400	13,0400	9.867	132.749,26
06/3/2024	13,6800	-0,15%	13,7000	13,7600	13,6000	7.015	96.068,38
05/3/2024	13,7000	0,00%	13,6200	13,7800	13,5200	15.667	213.540,42
04/3/2024	13,7000	0,88%	13,5000	13,7600	13,5000	28.089	384.184,48
01/3/2024	13,5800	0,59%	13,6000	13,6200	13,3800	21.553	289.964,12
29/2/2024	13,5000	-0,30%	13,5600	13,5600	13,2600	38.038	510.075,18
28/2/2024	13,5400	0,89%	13,6000	13,6000	13,2600	8.247	110.433,02
27/2/2024	13,4200	-0,15%	13,4000	13,5000	13,1200	11.768	157.840,04
26/2/2024	13,4400	-1,32%	13,6200	13,6200	13,4400	6.433	86.930,20
23/2/2024	13,6200	1,04%	13,4400	13,7600	13,4200	6.567	89.100,90
22/2/2024	13,4800	-0,74%	13,6000	13,8000	13,4600	55.023	754.634,72
21/2/2024	13,5800	0,15%	13,6400	13,6400	13,4800	7.598	102.903,86
20/2/2024	13,5600	-1,88%	13,8200	13,8200	13,5200	48.704	668.092,28
19/2/2024	13,8200	0,29%	13,7800	13,8400	13,7400	9.852	136.011,34
16/2/2024	13,7800	0,73%	13,7000	13,8000	13,5200	16.143	221.178,12
15/2/2024	13,6800	0,29%	13,5600	13,7600	13,4000	9.142	123.822,20
14/2/2024	13,6400	1,34%	13,4600	13,6400	13,4000	10.898	147.006,84
13/2/2024	13,4600	-1,75%	13,5400	13,7800	13,2800	10.443	141.399,90
12/2/2024	13,7000	-0,58%	13,3200	13,7000	13,0400	14.024	190.475,46
09/2/2024	13,7800	-0,58%	13,8600	13,9800	13,7600	24.797	343.704,82
08/2/2024	13,8600	2,06%	13,6000	13,8600	13,4400	126.054	1.725.998,18
07/2/2024	13,5800	1,65%	13,4200	13,5800	13,3800	21.222	286.295,96
06/2/2024	13,3600	0,60%	13,2800	13,4200	13,2800	24.991	332.954,42
05/2/2024	13,2800	2,15%	13,0000	13,4000	12,9200	196.574	2.563.435,08
02/2/2024	13,0000	-1,07%	13,2000	13,2000	13,0000	27.364	357.196,76
01/2/2024	13,1400	-1,94%	13,4200	13,4200	13,1400	40.568	537.731,40
31/1/2024	13,4000	-1,76%	13,6800	13,7400	13,4000	14.751	200.647,44
30/1/2024	13,6400	-0,44%	13,7800	13,7800	13,6400	47.880	658.329,90
29/1/2024	13,7000	0,44%	13,7800	13,7800	13,6400	38.714	530.812,98
26/1/2024	13,6400	0,29%	13,6600	13,6600	13,3000	9.131	123.591,54
25/1/2024	13,6000	0,29%	13,5600	13,6600	13,5400	23.787	323.304,46
24/1/2024	13,5600	-0,29%	13,7000	13,7000	13,5600	54.831	746.589,52
23/1/2024	13,6000	0,29%	13,6000	13,8200	13,5400	23.072	314.706,76
22/1/2024	13,5600	-1,17%	13,5200	13,8000	13,5000	5.242	71.572,52
19/1/2024	13,7200	0,29%	13,7800	13,9800	13,6200	77.594	1.075.547,82
18/1/2024	13,6800	3,17%	13,4000	13,6800	13,1800	43.799	588.929,42
17/1/2024	13,2600	-1,04%	13,0800	13,4000	13,0800	52.107	692.144,40
16/1/2024	13,4000	0,00%	13,4000	13,4400	13,2200	71.436	951.919,84
15/1/2024	13,4000	1,67%	13,3000	13,4000	13,1200	74.485	990.174,94
12/1/2024	13,1800	1,54%	13,1400	13,2200	12,9200	14.701	192.325,98
11/1/2024	12,9800	0,46%	13,0000	13,1000	12,8800	64.478	839.638,32
10/1/2024	12,9200	0,00%	12,9200	13,0200	12,8600	25.015	323.323,60
09/1/2024	12,9200	0,16%	13,0400	13,0600	12,7800	22.019	284.258,36
08/1/2024	12,9000	-1,23%	13,0800	13,0800	12,8800	12.969	168.237,12
05/1/2024	13,0600	1,08%	12,9000	13,0600	12,9000	7.719	100.242,76
04/1/2024	12,9200	-0,77%	13,0400	13,0800	12,8400	4.750	61.833,92
03/1/2024	13,0200	1,24%	12,8600	13,0200	12,8000	6.756	87.504,70
02/1/2024	12,8600	0,63%	13,0000	13,0600	12,8600	3.918	50.837,24
29/12/2023	12,7800	-0,16%	13,0000	13,2400	12,7800	23.837	308.274,18
28/12/2023	12,8000	-1,99%	13,1000	13,1800	12,7200	12.581	162.203,68
27/12/2023	13,0600	-0,31%	13,1400	13,4600	13,0000	16.452	218.329,26
22/12/2023	13,1000	1,08%	12,9800	13,4200	12,9800	33.602	445.265,82
21/12/2023	12,9600	2,05%	12,6400	12,9600	12,5800	40.317	517.591,08
20/12/2023	12,7000	0,79%	12,4000	12,7000	12,4000	21.328	268.484,02
19/12/2023	12,6000	0,48%	12,5400	12,6000	12,4400	17.757	222.315,72
18/12/2023	12,5400	0,00%	12,5600	12,5600	12,3400	16.656	207.905,58
15/12/2023	12,5400	-0,16%	12,5600	12,5600	12,4000	21.283	265.732,68
14/12/2023	12,5600	0,00%	12,6200	12,6200	12,4600	10.236	128.394,18
13/12/2023	12,5600	-0,32%	12,6000	12,6000	12,4400	12.234	153.112,72
12/12/2023	12,6000	-0,32%	12,4800	12,6000	12,3200	15.252	189.708,54
11/12/2023	12,6400	-0,32%	12,5000	12,6400	12,5000	9.248	116.154,06
08/12/2023	12,6800	0,63%	12,4000	12,6800	12,3800	9.000	112.687,72
07/12/2023	12,6000	0,64%	12,4600	12,6000	12,3400	14.927	186.169,74
06/12/2023	12,5200	0,00%	12,3600	12,5200	12,3600	12.612	156.797,40
05/12/2023	12,5200	0,48%	12,4400	12,5200	12,3600	7.162	89.150,52
04/12/2023	12,4600	-0,16%	12,4800	12,4800	12,3200	6.652	82.579,40
01/12/2023	12,4800	2,46%	12,4200	12,4800	12,3200	12.332	153.441,46
30/11/2023	12,1800	-2,72%	12,5200	12,5600	12,1800	41.781	513.723,54
29/11/2023	12,5200	0,48%	12,6000	12,6000	12,4000	11.336	141.640,86
28/11/2023	12,4600	-1,42%	12,4000	12,6000	12,3800	19.733	245.656,70
27/11/2023	12,6400	0,96%	12,5200	12,6400	12,3600	17.833	223.647,34
24/11/2023	12,5200	-0,63%	12,6800	12,6800	12,3000	14.825	184.632,14
23/11/2023	12,6000	0,80%	12,4400	12,6000	12,4400	13.507	169.707,04
22/11/2023	12,5000	0,81%	12,6000	12,7800	12,3800	28.673	359.881,86
21/11/2023	12,4000	-3,43%	12,8400	12,8400	12,4000	29.770	371.676,66
20/11/2023	12,8400	-0,16%	12,8600	12,8600	12,5000	11.252	143.074,04
17/11/2023	12,8600	1,26%	12,6800	12,8600	12,5200	17.597	223.608,52
16/11/2023	12,7000	1,11%	12,6000	12,7000	12,4600	9.448	118.843,14
15/11/2023	12,5600	-0,79%	12,7800	12,7800	12,3800	46.122	576.477,52
14/11/2023	12,6600	0,00%	12,7400	12,8600	12,5000	34.671	438.140,92
13/11/2023	12,6600	0,00%	12,8800	12,8800	12,5600	10.660	134.593,16
10/11/2023	12,6600	0,32%	12,7000	12,7000	12,4600	11.710	147.827,06
09/11/2023	12,6200	0,32%	12,7800	12,7800	12,3600	30.622	383.090,46
08/11/2023	12,5800	-0,94%	12,7000	12,9800	12,5800	39.709	506.519,36
07/11/2023	12,7000	-1,55%	12,9800	12,9800	12,6800	14.830	188.638,66
06/11/2023	12,9000	-0,31%	12,9600	12,9600	12,7800	9.031	115.970,84
03/11/2023	12,9400	0,47%	12,9600	12,9600	12,7200	11.093	142.770,16
02/11/2023	12,8800	0,94%	12,7800	12,9200	12,7600	17.738	228.098,32
01/11/2023	12,7600	0,31%	12,6200	12,7600	12,6000	6.712	85.174,04
31/10/2023	12,7200	-0,31%	12,7000	12,8000	12,6800	33.568	426.481,48
30/10/2023	12,7600	0,47%	12,7200	12,7600	12,5200	5.042	63.877,30
27/10/2023	12,7000	-0,63%	12,5000	12,8000	12,4800	13.114	166.598,08
26/10/2023	12,7800	0,95%	12,4800	12,7800	12,2200	24.284	302.995,70
25/10/2023	12,6600	0,00%	12,6600	12,8400	12,5600	18.165	230.150,08
24/10/2023	12,6600	-1,09%	12,7200	12,9800	12,6600	46.915	605.589,90
23/10/2023	12,8000	-0,31%	13,0000	13,0000	12,6600	17.598	224.429,60
20/10/2023	12,8400	-0,62%	12,9000	12,9000	12,7000	119.549	1.535.285,50
19/10/2023	12,9200	-0,31%	12,9200	12,9400	12,7000	46.634	597.781,76
18/10/2023	12,9600	1,73%	12,9000	12,9600	12,6600	9.908	126.959,36
17/10/2023	12,7400	-0,62%	12,9000	12,9000	12,6600	18.043	230.062,40
16/10/2023	12,8200	-0,62%	12,9800	12,9800	12,7200	9.538	122.228,04
13/10/2023	12,9000	0,78%	12,9000	12,9000	12,5600	18.520	235.272,94
12/10/2023	12,8000	1,11%	12,8000	12,8800	12,5400	29.889	380.025,14
11/10/2023	12,6600	0,80%	12,5600	12,6600	12,4000	15.036	188.370,66
10/10/2023	12,5600	2,61%	12,6000	12,6000	12,3200	20.277	253.053,54
09/10/2023	12,2400	-1,29%	12,4200	12,4200	11,9000	26.084	315.922,32
06/10/2023	12,4000	-1,43%	12,5800	12,8800	12,2400	19.506	241.999,60
05/10/2023	12,5800	-2,63%	12,9800	12,9800	12,5800	29.755	375.743,78
04/10/2023	12,9200	0,31%	12,6400	12,9200	12,6400	11.231	143.959,68
03/10/2023	12,8800	-2,28%	13,0200	13,0600	12,8000	21.319	274.953,26
02/10/2023	13,1800	0,76%	13,0000	13,1800	12,9000	12.078	157.003,22
29/9/2023	13,0800	-0,15%	13,1000	13,1200	12,8600	20.406	264.960,20
28/9/2023	13,1000	-1,06%	13,3000	13,3000	12,8400	12.157	158.108,20
27/9/2023	13,2400	0,46%	13,1800	13,2400	12,7200	17.331	225.392,46
26/9/2023	13,1800	-0,45%	13,1000	13,2200	13,0200	7.125	93.731,60
25/9/2023	13,2400	1,07%	13,1000	13,2400	12,8800	30.533	399.680,66
22/9/2023	13,1000	0,77%	13,1200	13,1600	12,8000	29.149	377.621,28
21/9/2023	13,0000	2,04%	12,6400	13,0800	12,4000	27.798	356.194,24
20/9/2023	12,7400	0,16%	12,7600	12,9000	12,4400	35.597	451.735,16
19/9/2023	12,7200	-2,90%	13,0800	13,3200	12,7000	16.804	217.881,54
18/9/2023	13,1000	-0,46%	13,3600	13,3600	12,9800	16.760	220.109,92
15/9/2023	13,1600	-1,79%	13,4200	13,6000	13,1600	27.125	361.018,68
14/9/2023	13,4000	0,15%	13,3600	13,4200	13,0400	15.220	201.441,82
13/9/2023	13,3800	-2,19%	13,7000	13,7000	13,1400	18.564	247.668,36
12/9/2023	13,6800	-0,87%	13,5200	13,7800	13,5200	13.937	189.621,34
11/9/2023	13,8000	-0,29%	13,9000	13,9000	13,5000	18.229	248.322,26
08/9/2023	13,8400	-0,29%	13,7800	13,8400	13,4400	15.060	204.921,72
07/9/2023	13,8800	0,00%	14,0000	14,0000	12,9800	46.704	635.682,60
06/9/2023	13,8800	1,61%	13,6800	14,0200	13,4600	18.926	260.172,80
05/9/2023	13,6600	0,74%	13,4800	13,6600	13,3000	21.243	286.371,50
04/9/2023	13,5600	0,30%	13,5000	13,7200	13,2200	22.554	303.544,52
01/9/2023	13,5200	-4,52%	14,0000	14,0000	13,5200	16.412	224.776,80
31/8/2023	14,1600	1,14%	13,9800	14,2400	13,9200	117.330	1.659.446,74
30/8/2023	14,0000	0,00%	14,0000	14,2600	13,9800	26.274	372.227,06

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	29,0000	9,02 %	2,4000	1
ΠΑΙΡ	0,9400	8,05 %	0,0700	44
ΛΕΒΚ	0,3000	7,14 %	0,0200	1
ΑΚΡΙΤ	1,0700	4,90 %	0,0500	600
ΒΙΟΚΑ	1,9150	4,08 %	0,0750	32.147
ΔΟΜΙΚ	2,4100	3,88 %	0,0900	13.754
ΦΟΥΝΤΛ	1,4200	3,65 %	0,0500	11.110
ΟΤΟΕΛ	13,2800	3,43 %	0,4400	34.158
ΒΙΝΤΑ	7,6000	3,40 %	0,2500	105
ΕΛΛ	17,3500	3,27 %	0,5500	13.578

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7400	-7,50 %	-0,0600	34
ΛΑΝΑΚ	1,3000	-4,41 %	-0,0600	525
ΙΝΤΕΚ	6,2500	-3,70 %	-0,2400	48.208
ΙΝΤΕΤ	1,4000	-3,45 %	-0,0500	1.816
ONYX	1,6450	-2,95 %	-0,0500	55.582
ΜΑΘΙΟ	0,8200	-2,38 %	-0,0200	101
ΣΑΝΜΕΖΖ	0,1964	-2,04 %	-0,0041	41
ΒΙΟΣΚ	2,8000	-1,75 %	-0,0500	11.137
ΕΛΤΟΝ	1,9950	-1,72 %	-0,0350	19.613
ΛΑΒΙ	1,2100	-1,63 %	-0,0200	22.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3300	0,05 %	0,0020	24.640.730
ΠΕΙΡ	8,8120	0,41 %	0,0360	22.374.824
ΕΤΕ	15,6000	-0,32 %	-0,0500	14.032.800
ΑΛΦΑ	4,2160	0,43 %	0,0180	13.429.523
MTLN	47,3200	2,20 %	1,0200	12.795.582
ΓΕΚΤΕΡΝΑ	33,4400	1,27 %	0,4200	6.355.909
ΟΠΑΠ	17,5300	2,75 %	0,4700	6.016.046
ΔΕΗ	20,3000	2,47 %	0,4900	5.755.966
ΜΟΗ	34,2000	1,12 %	0,3800	4.029.168
ΜΠΕΛΑ	25,3000	0,40 %	0,1000	3.317.214

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3300	0,05 %	5.688.318	24,64εκ.
ΑΛΦΑ	4,2160	0,43 %	3.177.052	13,43εκ.
ΠΕΙΡ	8,8120	0,41 %	2.532.953	22,37εκ.
BYLOT	1,0300	0,00 %	1.162.683	1,20εκ.
ΕΤΕ	15,6000	-0,32 %	894.237	14,03εκ.
CREDIA	1,4940	-0,53 %	351.872	525,5χιλ.
ΟΠΑΠ	17,5300	2,75 %	348.467	6,02εκ.
OPTIMA	8,6200	2,86 %	335.790	2,91εκ.
ΔΕΗ	20,3000	2,47 %	285.510	5,76εκ.
MTLN	47,3200	2,20 %	271.796	12,80εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,3000	0,00 %	198.648	0,92 %
YKNOT	2,1700	1,88 %	60.169	0,79 %
ΠΕΙΡ	8,8120	0,41 %	2.532.953	0,20 %
MTLN	47,3200	2,20 %	271.796	0,19 %
ΓΕΚΤΕΡΝΑ	33,4400	1,27 %	189.876	0,18 %
ΑΒΑΞ	3,4200	-1,16 %	263.487	0,18 %
ΕΥΡΩΒ	4,3300	0,05 %	5.688.318	0,16 %
OPTIMA	8,6200	2,86 %	335.790	0,15 %
ΕΚΤΕΡ	3,9900	-0,25 %	38.124	0,14 %
ΑΛΦΑ	4,2160	0,43 %	3.177.052	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΑΑ	11,6900	2,72 %	70.991	5,71 %
ΓΚΜΕΖΖ	0,4945	-0,90 %	7.542	5,51 %
YKNOT	2,1700	1,88 %	60.169	5,16 %
ΟΤΟΕΛ	13,2800	3,43 %	34.158	5,14 %
ΕΛΛΑΚΤΩΡ	1,4480	1,83 %	99.128	5,06 %
OPTIMA	8,6200	2,86 %	335.790	4,89 %
ΒΙΝΤΑ	7,6000	3,40 %	105	4,76 %
ΔΟΜΙΚ	2,4100	3,88 %	13.754	4,74 %
ΒΙΟΚΑ	1,9150	4,08 %	32.147	4,62 %
ΣΑΝΜΕΖΖ	0,1964	-2,04 %	41	4,54 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%