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
29/8/2023	14,1400	1,00%	14,0000	14,1400	13,8800	29.788	418.262,16
28/8/2023	14,0000	2,94%	13,5000	14,0600	13,5000	49.740	690.561,18
25/8/2023	13,6000	3,19%	13,2200	13,7000	12,9800	57.247	770.157,10
24/8/2023	13,1800	0,30%	13,1800	13,2400	13,0600	42.336	556.844,40
23/8/2023	13,1400	-1,94%	13,6000	13,6000	13,1400	16.721	222.435,44
22/8/2023	13,4000	3,24%	12,5600	13,4400	12,5600	94.072	1.244.102,78
21/8/2023	12,9800	2,20%	12,7000	13,0800	12,6200	19.646	253.653,28
18/8/2023	12,7000	-1,55%	12,8200	12,8200	12,6800	24.148	307.173,94
17/8/2023	12,9000	1,42%	12,4400	12,9200	12,4400	10.197	130.637,08
16/8/2023	12,7200	2,25%	12,5400	12,8800	12,4600	29.176	370.245,72
14/8/2023	12,4400	-2,81%	12,7200	12,7200	12,3400	42.020	524.468,96
11/8/2023	12,8000	-1,08%	12,9000	12,9400	12,8000	13.315	171.194,34
10/8/2023	12,9400	0,47%	12,9000	13,1200	12,8000	18.449	239.551,38
09/8/2023	12,8800	0,31%	13,0600	13,1000	12,8600	10.327	133.354,92
08/8/2023	12,8400	-0,77%	12,9400	13,0400	12,8400	11.944	154.577,44
07/8/2023	12,9400	0,31%	13,0200	13,1400	12,9400	4.627	60.241,32
04/8/2023	12,9000	-1,98%	13,1400	13,3000	12,9000	49.134	639.675,62
03/8/2023	13,1600	-1,05%	13,1000	13,4200	13,0600	30.103	398.769,82
02/8/2023	13,3000	-2,49%	13,6400	13,6400	13,1800	19.855	263.838,06
01/8/2023	13,6400	-0,15%	13,6000	13,9000	13,2000	19.578	264.460,82
31/7/2023	13,6600	1,34%	13,2800	13,7000	13,2800	28.003	381.082,74
28/7/2023	13,4800	-1,17%	13,6400	13,6400	13,3600	13.629	183.915,60
27/7/2023	13,6400	-0,73%	13,8800	13,8800	13,6000	11.408	156.167,64
26/7/2023	13,7400	-1,72%	13,9800	13,9800	13,7400	12.234	168.957,08
25/7/2023	13,9800	0,72%	13,9800	14,0000	13,7800	42.021	584.066,12
24/7/2023	13,8800	0,73%	13,9200	13,9200	13,6800	25.718	354.556,26
21/7/2023	13,7800	2,07%	13,4600	13,7800	13,3600	17.450	238.396,30
20/7/2023	13,5000	0,15%	13,6600	13,6600	13,3400	13.598	182.482,90
19/7/2023	13,4800	0,30%	13,9400	13,9400	13,3400	48.345	652.157,16
18/7/2023	13,4400	-1,90%	14,0000	14,0000	13,4400	27.252	369.427,32
17/7/2023	13,7000	-2,14%	13,9200	14,0400	13,5000	21.488	297.116,74
14/7/2023	14,0000	0,14%	13,6800	14,1000	13,6800	22.519	313.968,70
13/7/2023	13,9800	-0,14%	14,0000	14,0000	13,8800	18.844	263.123,50
12/7/2023	14,0000	-0,14%	14,0200	14,0600	13,8400	20.362	284.691,22
11/7/2023	14,0200	1,15%	13,6800	14,1600	13,6800	31.911	445.970,08
10/7/2023	13,8600	1,17%	13,7200	13,9600	13,6200	11.551	159.459,00
07/7/2023	13,7000	-0,29%	13,7400	13,8600	13,6200	7.648	105.099,76
06/7/2023	13,7400	-1,15%	13,8200	13,8800	13,5200	18.899	258.705,54
05/7/2023	13,9000	-0,71%	14,0000	14,0000	13,7200	26.477	366.645,44
04/7/2023	14,0000	-0,57%	13,8600	14,1600	13,8600	35.486	496.766,84
03/7/2023	14,0800	0,57%	14,1400	14,1400	13,8400	32.042	451.296,30
30/6/2023	14,0000	0,00%	14,0400	14,0800	13,8000	55.466	775.770,86
29/6/2023	14,0000	2,79%	13,2600	14,1200	13,2600	41.457	578.837,16
28/6/2023	13,6200	1,64%	13,4200	13,6600	13,2000	19.502	262.421,70
27/6/2023	13,4000	0,15%	13,0800	13,6000	13,0800	12.959	172.000,76
26/6/2023	13,3800	-1,18%	13,5400	13,6600	13,1000	40.701	545.162,84
23/6/2023	13,5400	1,20%	13,4200	13,6600	13,4000	23.265	315.154,16
22/6/2023	13,3800	-1,47%	13,6400	13,6400	13,2400	54.646	730.031,40
21/6/2023	13,5800	-1,16%	13,5800	13,8800	13,5400	25.574	350.534,26
20/6/2023	13,7400	-1,29%	14,0000	14,0000	13,5800	26.151	358.339,54
19/6/2023	13,9200	-0,71%	14,0000	14,3400	13,9200	8.364	117.873,22
16/6/2023	14,0200	-1,27%	14,1000	14,4800	14,0200	122.959	1.734.021,68
15/6/2023	14,2000	-1,25%	14,3800	14,3800	14,1400	25.109	358.238,52
14/6/2023	14,3800	0,98%	14,2200	14,3800	14,1600	48.789	696.097,08
13/6/2023	14,2400	-1,79%	14,2000	14,4200	14,1600	78.234	1.118.583,84
12/6/2023	14,5000	1,40%	14,1200	14,5600	14,1000	84.779	1.217.188,20
09/6/2023	14,3000	0,00%	14,2600	14,3000	14,0800	19.712	279.861,40
08/6/2023	14,3000	0,99%	14,2800	14,3000	14,0200	23.691	336.681,56
07/6/2023	14,1600	-1,94%	14,4400	14,4800	14,0000	34.144	485.191,68
06/6/2023	14,4400	4,94%	14,2200	14,4400	13,7600	82.815	1.181.811,50
02/6/2023	13,7600	-1,71%	14,0600	14,0600	13,7600	32.028	443.076,78
01/6/2023	14,0000	-2,64%	14,2400	14,2400	13,7000	138.281	1.925.701,04
31/5/2023	14,3800	0,28%	14,3400	14,4600	14,1200	618.453	8.864.483,80
30/5/2023	14,3400	-2,05%	14,5000	14,5000	14,1800	85.276	1.220.204,62
29/5/2023	14,6400	0,97%	14,5000	14,7600	14,5000	76.783	1.124.846,90
26/5/2023	14,5000	0,83%	14,0400	14,5800	14,0400	133.624	1.933.579,34
25/5/2023	14,3800	2,57%	14,0400	14,5800	13,8200	104.810	1.507.388,66
24/5/2023	14,0200	0,00%	13,9800	14,1200	13,8000	68.281	956.101,08
23/5/2023	14,0200	-0,85%	14,3800	14,3800	14,0200	27.357	388.650,80
22/5/2023	14,1400	2,46%	14,0800	14,3400	14,0800	73.717	1.045.783,50
19/5/2023	13,8000	0,88%	13,8000	13,8000	13,6000	16.544	227.148,20
18/5/2023	13,6800	0,59%	13,5200	13,9000	13,5200	28.529	393.021,88
17/5/2023	13,6000	-3,41%	14,0600	14,1600	13,5200	122.877	1.722.314,14
16/5/2023	14,0800	1,73%	13,7800	14,1800	13,7000	194.252	2.718.718,40
15/5/2023	13,8400	3,13%	13,6000	13,8600	13,4600	38.674	530.983,16
12/5/2023	13,4200	1,67%	13,3000	13,6000	13,2800	89.537	1.205.150,16
11/5/2023	13,2000	-0,60%	13,2600	13,3400	13,1200	14.440	190.968,02
10/5/2023	13,2800	-0,15%	13,2600	13,6000	13,2200	47.529	638.494,90
09/5/2023	13,3000	3,10%	12,8600	13,3000	12,7800	48.812	632.203,92
08/5/2023	12,9000	0,31%	12,6800	12,9800	12,6800	63.295	812.474,52
05/5/2023	12,8600	2,39%	12,5800	12,8600	12,5000	14.285	181.553,66
04/5/2023	12,5600	-0,32%	12,5800	12,6000	12,4400	16.866	211.100,14
03/5/2023	12,6000	-0,94%	12,9800	13,0000	12,6000	11.479	145.772,36
02/5/2023	12,7200	-0,62%	12,7000	12,9000	12,5400	19.012	240.934,62
28/4/2023	12,8000	-1,54%	12,9000	13,0600	12,7400	14.345	183.926,00
27/4/2023	13,0000	0,15%	13,0000	13,3000	12,9000	13.290	173.389,44
26/4/2023	12,9800	-0,31%	12,9400	12,9800	12,7200	8.961	114.849,78
25/4/2023	13,0200	0,62%	12,8400	13,0200	12,7200	33.104	429.489,50
24/4/2023	12,9400	-1,67%	12,7400	13,1000	12,5400	70.035	908.357,54
21/4/2023	13,1600	1,70%	12,9600	13,2000	12,8400	41.203	535.889,46
20/4/2023	12,9400	-0,61%	12,9400	13,1200	12,7600	25.457	329.077,88
19/4/2023	13,0200	0,31%	12,9800	13,0400	12,9200	15.399	199.965,04
18/4/2023	12,9800	0,00%	12,9800	12,9800	12,8600	19.573	253.070,10
13/4/2023	12,9800	1,25%	12,8000	12,9800	12,6400	23.662	303.817,24
12/4/2023	12,8200	5,08%	12,2400	12,8200	12,2200	51.503	638.137,98
11/4/2023	12,2000	0,00%	12,4200	12,5400	12,1400	28.698	352.294,56
07/4/2023	12,2000	0,00%	12,2200	12,3000	12,2000	8.616	105.448,86
06/4/2023	12,2000	-0,16%	12,2200	12,3000	12,2000	8.616	105.448,86
05/4/2023	12,2200	-1,61%	12,4000	12,4000	12,1800	28.911	355.635,02
04/4/2023	12,4200	2,31%	12,0400	12,4200	12,0400	21.256	260.938,22
03/4/2023	12,1400	-0,16%	12,1600	12,2800	12,0600	19.504	237.546,16
31/3/2023	12,1600	-0,82%	12,2000	12,3800	12,1400	15.525	189.826,74
30/3/2023	12,2600	1,49%	12,1000	12,3400	12,1000	22.702	277.738,94
29/3/2023	12,0800	1,51%	11,9000	12,2200	11,8400	25.133	303.749,70
28/3/2023	11,9000	-2,62%	12,2200	12,2200	11,7600	29.142	347.644,60
27/3/2023	12,2200	2,00%	12,1200	12,2400	11,9400	31.434	382.546,78
24/3/2023	11,9800	-1,16%	12,0200	12,0200	11,8200	20.677	247.062,16
23/3/2023	12,1200	0,00%	12,0200	12,2400	11,8800	18.984	229.460,82
22/3/2023	12,1200	1,00%	12,1200	12,3400	12,0000	22.069	268.822,86
21/3/2023	12,0000	1,35%	11,8400	12,1000	11,8000	11.318	135.733,62
20/3/2023	11,8400	2,07%	11,5000	11,8400	11,1200	25.661	301.476,42
17/3/2023	11,6000	-0,17%	11,8800	11,9000	11,5000	39.304	459.072,52
16/3/2023	11,6200	0,17%	11,8800	12,0000	11,6200	67.357	792.112,48
15/3/2023	11,6000	-4,61%	12,1600	12,2000	11,6000	27.679	326.289,44
14/3/2023	12,1600	4,11%	11,7400	12,1600	11,7400	87.089	1.044.869,60
13/3/2023	11,6800	0,34%	11,6000	11,7800	11,5000	41.690	484.124,82
10/3/2023	11,6400	-2,35%	11,8400	11,8400	11,6200	29.137	340.022,94
09/3/2023	11,9200	-0,17%	11,9000	12,2000	11,8200	22.123	264.237,30
08/3/2023	11,9400	0,67%	12,0000	12,0000	11,6800	21.696	255.769,22
07/3/2023	11,8600	0,00%	11,8400	11,8600	11,4000	31.574	369.440,86
06/3/2023	11,8600	-3,26%	12,2000	12,2000	11,8600	39.283	468.755,50
03/3/2023	12,2600	0,00%	12,4600	12,4600	12,0400	27.559	335.382,02
02/3/2023	12,2600	-1,13%	12,2200	12,3000	12,0200	47.463	578.880,22
01/3/2023	12,4000	-0,16%	12,4000	12,5600	12,3000	20.532	254.695,08
28/2/2023	12,4200	1,80%	12,4200	12,5400	12,2800	31.455	391.240,34
24/2/2023	12,2000	-0,65%	12,2800	12,4200	12,1600	31.258	385.015,00
23/2/2023	12,2800	2,85%	11,9800	12,2800	11,8400	27.885	337.471,92
22/2/2023	11,9400	0,34%	11,6600	11,9400	11,6600	20.820	246.162,90
21/2/2023	11,9000	-0,34%	11,9600	12,0000	11,5400	61.436	718.088,08
20/2/2023	11,9400	2,93%	11,9000	12,0000	11,7000	26.704	317.811,96
17/2/2023	11,6000	4,13%	11,2400	11,6600	11,1400	69.060	796.630,86
16/2/2023	11,1400	0,91%	11,0400	11,1800	10,8800	43.969	486.301,90
15/2/2023	11,0400	0,18%	11,0200	11,0400	10,8000	11.300	123.809,94
14/2/2023	11,0200	0,36%	11,0600	11,1800	10,7400	59.291	648.260,40
13/2/2023	10,9800	1,67%	10,8400	11,0400	10,7400	36.532	400.196,06
10/2/2023	10,8000	-0,92%	10,9600	11,0000	10,6200	29.622	317.434,04
09/2/2023	10,9000	0,74%	10,6000	11,0000	10,6000	44.526	484.044,94
08/2/2023	10,8200	1,12%	10,7000	10,8200	10,6600	35.270	378.589,60
07/2/2023	10,7000	0,00%	10,7800	10,7800	10,6000	18.205	194.727,66
06/2/2023	10,7000	2,10%	10,5000	10,8400	10,5000	33.546	359.218,82
03/2/2023	10,4800	1,75%	10,2400	10,8000	10,2000	41.403	436.524,84
02/2/2023	10,3000	0,19%	10,2800	10,3800	10,1800	19.829	203.987,48
01/2/2023	10,2800	-0,19%	10,2400	10,3400	10,1400	22.337	228.580,10
31/1/2023	10,3000	0,00%	10,2400	10,3400	10,2400	29.426	302.649,26
30/1/2023	10,3000	0,19%	10,3600	10,3600	10,2200	17.114	176.135,68
27/1/2023	10,2800	-0,19%	10,3000	10,3000	10,1600	24.285	248.387,06
26/1/2023	10,3000	0,00%	10,3000	10,3000	10,1800	19.139	196.292,78
25/1/2023	10,3000	0,19%	10,2800	10,3000	10,0600	16.176	164.981,02
24/1/2023	10,2800	-0,19%	10,3200	10,3200	10,1400	38.447	393.374,84
23/1/2023	10,3000	0,19%	10,2800	10,3400	10,1400	28.635	294.222,10
20/1/2023	10,2800	0,78%	10,1400	10,3600	10,0800	18.074	185.128,40
19/1/2023	10,2000	-0,97%	10,2400	10,3600	10,1200	13.459	137.606,40
18/1/2023	10,3000	0,59%	10,2400	10,3400	10,1400	43.195	443.748,12
17/1/2023	10,2400	-0,58%	10,3000	10,3000	10,1800	18.234	186.152,78
16/1/2023	10,3000	0,00%	10,3000	10,3000	10,1400	93.748	959.114,20
13/1/2023	10,3000	0,00%	10,3000	10,3000	10,2000	174.078	1.784.233,78
12/1/2023	10,3000	0,00%	10,3000	10,3000	10,1600	13.689	140.050,46
11/1/2023	10,3000	1,98%	10,3600	10,3800	10,1200	22.257	227.500,24
10/1/2023	10,1000	-1,37%	10,3000	10,3000	10,0800	20.278	205.652,36
09/1/2023	10,2400	-0,58%	10,3000	10,3200	10,2000	16.841	172.587,10
05/1/2023	10,3000	-0,39%	10,3400	10,3800	10,2600	38.945	401.164,26
04/1/2023	10,3400	0,00%	10,3400	10,4200	10,1800	10.568	108.951,56
03/1/2023	10,3400	-0,39%	10,2800	10,3800	10,2800	75.904	784.783,50
02/1/2023	10,3800	0,19%	10,3600	10,3800	10,3000	4.999	51.714,36
30/12/2022	10,3600	-0,38%	10,4000	10,4800	10,2000	65.967	683.985,60
29/12/2022	10,4000	1,17%	10,2600	10,4200	10,2000	23.813	245.975,08
28/12/2022	10,2800	-0,77%	10,4400	10,4800	10,2800	14.960	154.932,00
27/12/2022	10,3600	0,78%	10,2800	10,4400	10,2000	12.689	131.057,24
23/12/2022	10,2800	-0,19%	10,3800	10,4000	10,2600	7.551	78.029,50
22/12/2022	10,3000	0,78%	10,0200	10,3200	10,0200	13.776	140.560,76
21/12/2022	10,2200	0,20%	10,2200	10,4400	10,2200	51.796	531.186,30
20/12/2022	10,2000	-0,78%	10,2400	10,3600	10,1000	10.058	102.479,10
19/12/2022	10,2800	0,59%	10,2800	10,4200	10,1800	10.155	104.199,52
16/12/2022	10,2200	-2,48%	10,4200	10,4600	10,2200	46.049	473.682,96
15/12/2022	10,4800	0,00%	10,4400	10,5000	10,2400	24.328	254.385,50
14/12/2022	10,4800	0,19%	10,5200	10,5200	10,3400	11.716	122.287,46
13/12/2022	10,4600	-0,95%	10,5000	10,5400	10,3200	9.377	97.641,30
12/12/2022	10,5600	0,19%	10,3400	10,5800	10,2800	20.869	218.445,26
09/12/2022	10,5400	1,93%	10,4000	10,6000	10,2000	12.274	128.129,96
08/12/2022	10,3400	0,00%	10,4800	10,6400	10,3400	6.233	64.930,14
07/12/2022	10,3400	2,38%	10,1600	10,3400	9,9000	30.158	304.666,01
06/12/2022	10,1000	-3,26%	10,4400	10,5400	10,0600	26.918	275.578,32
05/12/2022	10,4400	0,77%	10,5000	10,5000	10,2400	63.299	662.315,20
02/12/2022	10,3600	-1,73%	10,5420	10,5970	10,2870	59.643	624.385,16
01/12/2022	10,5420	1,58%	10,3050	10,5600	10,3050	35.926	376.225,22
30/11/2022	10,3780	0,71%	10,3960	10,4690	10,3420	12.964	134.675,02
29/11/2022	10,3050	-1,57%	10,4690	10,5600	10,3050	39.682	412.739,06
28/11/2022	10,4690	1,59%	10,3050	10,4690	10,2870	10.500	109.164,94
25/11/2022	10,3050	-0,18%	10,4690	10,4870	10,3050	18.063	188.164,24
24/11/2022	10,3240	-0,35%	10,3600	10,3780	10,2690	21.284	219.849,52
23/11/2022	10,3600	0,00%	10,2140	10,4690	10,2140	8.930	92.382,34
22/11/2022	10,3600	-0,17%	10,5420	10,5420	10,2140	10.770	111.516,66
21/11/2022	10,3780	2,15%	10,1960	10,6150	10,1960	22.891	237.372,24
18/11/2022	10,1600	2,57%	9,9050	10,1600	9,8320	91.990	914.951,68
17/11/2022	9,9050	-0,54%	9,9590	10,0870	9,8680	36.126	359.122,80
16/11/2022	9,9590	-1,09%	10,0320	10,1230	9,9590	20.549	205.872,00
15/11/2022	10,0690	0,55%	10,0510	10,1780	9,9230	94.481	947.156,96
14/11/2022	10,0140	-2,14%	10,3780	10,3780	10,0140	32.924	331.373,20
11/11/2022	10,2330	-1,23%	10,0870	10,3420	10,0690	64.275	659.116,62
10/11/2022	10,3600	2,71%	9,9410	10,3600	9,9410	25.511	258.211,40
09/11/2022	10,0870	-1,60%	10,1230	10,1410	10,0690	13.622	137.711,16
08/11/2022	10,2510	-0,18%	10,4330	10,4330	10,0320	24.312	246.912,72
07/11/2022	10,2690	-0,71%	10,3420	10,4690	10,2330	24.787	256.588,48
04/11/2022	10,3420	-0,70%	10,4150	10,4870	10,3240	12.826	133.654,12
03/11/2022	10,4150	0,00%	10,4330	10,4510	10,3600	18.673	194.077,54
02/11/2022	10,4150	2,51%	10,2690	10,9240	10,1230	51.532	537.672,70
01/11/2022	10,1600	-1,23%	10,3240	10,3600	10,1600	19.290	197.589,64
31/10/2022	10,2870	0,18%	10,2690	10,3600	10,1050	19.424	198.436,52
27/10/2022	10,2690	1,80%	10,1050	10,2690	10,0320	7.697	78.226,60
26/10/2022	10,0870	2,41%	9,8500	10,0870	9,8500	108.036	1.081.003,68
25/10/2022	9,8500	-1,64%	10,0320	10,0320	9,8320	14.500	143.303,06
24/10/2022	10,0140	0,92%	10,1230	10,1230	9,9410	19.570	196.189,12
21/10/2022	9,9230	0,56%	9,8680	10,0510	9,7410	13.462	133.096,76
20/10/2022	9,8680	2,64%	9,7410	9,8680	9,6680	26.878	262.095,32
19/10/2022	9,6140	0,39%	9,4860	9,6860	9,4860	18.664	179.575,72
18/10/2022	9,5770	1,74%	9,5410	9,5770	9,4310	31.924	303.640,28
17/10/2022	9,4130	1,17%	9,3950	9,4310	9,3040	13.640	128.106,44
14/10/2022	9,3040	0,39%	9,2680	9,3950	9,2680	9.166	85.415,74
13/10/2022	9,2680	-0,97%	9,3400	9,5590	9,1400	92.700	871.862,26
12/10/2022	9,3590	1,58%	9,3400	9,3590	9,1950	31.526	292.691,82
11/10/2022	9,2130	-2,12%	9,4310	9,4310	9,2130	29.830	277.387,70
10/10/2022	9,4130	1,56%	9,1220	9,4130	9,1220	18.506	172.368,54
07/10/2022	9,2680	0,00%	9,3590	9,3590	9,0040	97.121	888.391,82
06/10/2022	9,2680	1,00%	9,2490	9,3400	9,0860	32.511	300.586,66
05/10/2022	9,1760	0,00%	9,1760	9,1760	9,0310	9.788	89.460,66
04/10/2022	9,1760	1,81%	9,0490	9,2130	9,0400	14.894	135.947,48
03/10/2022	9,0130	0,72%	8,9940	9,0130	8,8760	50.302	451.472,38
30/9/2022	8,9490	0,52%	9,0310	9,0310	8,8670	11.909	106.408,25
29/9/2022	8,9030	-1,22%	9,0860	9,0860	8,9030	12.728	113.824,98
28/9/2022	9,0130	-0,20%	8,9490	9,0580	8,9220	13.808	123.971,03
27/9/2022	9,0310	1,54%	9,0760	9,2310	8,9400	20.683	187.003,19
26/9/2022	8,8940	-1,91%	9,1580	9,1760	8,8940	19.677	176.613,76
23/9/2022	9,0670	-0,60%	9,1220	9,2310	8,9760	60.427	546.636,32
22/9/2022	9,1220	4,16%	9,0490	9,3040	9,0040	67.798	619.068,03
21/9/2022	8,7580	0,00%	8,6480	8,8310	8,5030	18.728	161.865,59
20/9/2022	8,7580	-0,41%	8,9120	8,9490	8,6480	14.778	129.200,44
19/9/2022	8,7940	0,00%	8,7940	8,7940	8,7030	11.395	100.160,34
16/9/2022	8,7940	-1,02%	9,0040	9,0040	8,7580	213.485	1.879.268,63
15/9/2022	8,8850	-1,01%	9,1950	9,1950	8,8850	43.148	391.819,17
14/9/2022	8,9760	-0,91%	8,9310	9,1580	8,9220	12.316	111.306,58
13/9/2022	9,0580	0,30%	9,0130	9,0760	8,9310	12.867	115.953,30
12/9/2022	9,0310	-0,70%	9,0950	9,1040	8,9400	17.259	156.419,22
09/9/2022	9,0950	2,16%	8,9030	9,1040	8,9030	35.828	323.438,49
08/9/2022	8,9030	1,34%	8,7850	8,9670	8,7400	21.020	186.190,60
07/9/2022	8,7850	0,51%	8,6210	8,7850	8,5570	20.238	175.339,68
06/9/2022	8,7400	0,43%	8,8490	8,8490	8,6940	3.109	27.165,51
05/9/2022	8,7030	1,27%	8,5940	8,7030	8,4940	7.042	60.823,46
02/9/2022	8,5940	-2,17%	8,7400	8,7400	8,5940	4.032	34.981,54
01/9/2022	8,7850	0,21%	8,7400	8,7850	8,6030	43.108	373.589,04
31/8/2022	8,7670	-0,51%	8,6670	8,8310	8,6030	18.210	159.071,29
30/8/2022	8,8120	-0,22%	8,7850	8,8310	8,6480	17.865	155.901,87
29/8/2022	8,8310	-1,02%	8,5760	8,8310	8,5670	20.576	178.635,68
26/8/2022	8,9220	1,03%	8,9220	8,9220	8,7580	17.768	157.849,34
25/8/2022	8,8310	3,20%	8,6580	8,8580	8,6030	9.784	85.378,99
24/8/2022	8,5570	-1,05%	8,6480	8,6480	8,5480	36.203	311.471,55
23/8/2022	8,6480	0,10%	8,5850	8,6480	8,5570	23.378	201.181,12
22/8/2022	8,6390	-0,10%	8,6670	8,7120	8,5760	61.633	537.359,28
19/8/2022	8,6480	0,00%	8,7120	8,7210	8,5760	18.435	159.295,06
18/8/2022	8,6480	0,00%	8,6480	8,7030	8,5390	67.390	580.763,65
17/8/2022	8,6480	1,06%	8,6030	8,6480	8,5120	16.816	144.779,78
16/8/2022	8,5570	-1,05%	8,5670	8,6480	8,5480	26.856	230.060,95
12/8/2022	8,6480	0,10%	8,7400	8,7580	8,5940	26.834	230.952,65
11/8/2022	8,6390	-0,10%	8,6480	8,8120	8,5480	91.025	772.965,19
10/8/2022	8,6480	1,06%	8,5390	8,6940	8,5390	2.907	25.067,25
09/8/2022	8,5570	-1,05%	8,5570	8,8220	8,5570	69.837	607.710,28
08/8/2022	8,6480	0,95%	8,5670	8,7030	8,5570	58.709	507.716,91
05/8/2022	8,5670	-2,89%	8,8220	8,8310	8,5670	11.799	103.708,56
04/8/2022	8,8220	0,94%	8,9490	8,9580	8,7400	53.532	472.351,48
03/8/2022	8,7400	0,00%	8,7400	8,9580	8,6480	13.758	121.499,00
02/8/2022	8,7400	1,06%	8,6480	8,7400	8,5570	11.509	99.491,82
01/8/2022	8,6480	-1,05%	8,7400	8,9030	8,6120	40.786	354.001,13
29/7/2022	8,7400	-0,82%	8,6480	8,7670	8,6480	49.035	427.604,81
28/7/2022	8,8120	0,00%	8,8670	8,9030	8,7300	9.351	82.346,67
27/7/2022	8,8120	-0,42%	8,8490	8,8490	8,7400	30.668	268.979,10
26/7/2022	8,8490	0,31%	8,6480	8,8490	8,6480	6.863	60.457,19
25/7/2022	8,8220	3,10%	8,5570	8,8310	8,5300	17.525	153.254,42
22/7/2022	8,5570	2,17%	8,3660	8,5570	8,2930	11.834	100.087,37
21/7/2022	8,3750	0,87%	8,3030	8,3750	8,2480	13.324	111.118,22
20/7/2022	8,3030	0,89%	8,3940	8,4210	8,2020	15.051	124.633,93
19/7/2022	8,2300	0,45%	8,1930	8,2300	8,1300	8.503	69.464,57
18/7/2022	8,1930	1,57%	8,0840	8,2390	8,0840	9.178	74.659,91
15/7/2022	8,0660	0,46%	8,0020	8,0660	7,8470	7.691	61.635,70
14/7/2022	8,0290	1,38%	8,0020	8,0290	7,8110	25.939	204.852,23
13/7/2022	7,9200	-0,11%	7,8290	7,9200	7,8110	6.757	53.144,29
12/7/2022	7,9290	0,80%	7,9200	7,9660	7,7200	7.542	58.787,31
11/7/2022	7,8660	-0,68%	7,9380	7,9380	7,7750	4.740	37.097,56
08/7/2022	7,9200	-1,02%	7,9290	8,0480	7,8750	7.407	59.034,29
07/7/2022	8,0020	5,90%	7,5560	8,0020	7,5560	18.666	144.619,11
06/7/2022	7,5560	0,00%	7,6470	7,6470	7,4560	8.950	67.301,30
05/7/2022	7,5560	-2,12%	7,6290	7,6930	7,4830	38.131	289.126,60
04/7/2022	7,7200	-0,46%	7,7560	7,8200	7,6470	3.529	27.252,14
01/7/2022	7,7560	3,28%	7,5650	7,7560	7,4740	16.055	121.477,19
30/6/2022	7,5100	-1,79%	7,6020	7,7290	7,5100	6.757	51.461,75
29/6/2022	7,6470	-2,10%	7,7380	7,7380	7,6020	21.603	165.341,92
28/6/2022	7,8110	0,35%	7,7840	7,8380	7,7380	3.427	26.686,35
27/6/2022	7,7840	-2,61%	8,0020	8,0020	7,7840	3.214	25.280,78
24/6/2022	7,9930	-0,22%	7,9840	8,0110	7,9290	3.938	31.465,23
23/6/2022	8,0110	0,11%	7,9480	8,0110	7,9290	624	4.972,89
22/6/2022	8,0020	1,15%	7,8380	8,0020	7,8290	11.730	93.247,21
21/6/2022	7,9110	0,00%	7,7380	7,9110	7,7380	8.903	69.873,45

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	13.417.139
MTLN	47,3200	2,20 %	1,0200	12.795.441
ΓΕΚΤΕΡΝΑ	33,4400	1,27 %	0,4200	6.355.909
ΟΠΑΠ	17,5300	2,75 %	0,4700	5.972.221
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 %	3.174.114	13,42εκ.
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 %	346.967	5,99εκ.
OPTIMA	8,6200	2,86 %	335.790	2,91εκ.
ΔΕΗ	20,3000	2,47 %	285.510	5,76εκ.
MTLN	47,3200	2,20 %	271.793	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 %	271.793	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 %	3.174.114	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.%