Συνεχης ενημερωση

AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)

11,2600 €

-0,1000 (-0,88%)

Άνοιγμα 11,1400
Υψηλό 11,3600
Χαμηλό 11,1400

Όγκος 4.016
Τζίρος 45.208 €
Πράξεις 71

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/4/2022	8,8310	-0,51%	8,8580	8,9220	8,7400	32.275	284.453,31
06/4/2022	8,8760	1,56%	8,8670	8,8760	8,6940	31.663	278.111,56
05/4/2022	8,7400	-0,93%	8,8220	8,9030	8,6940	25.420	223.095,33
04/4/2022	8,8220	2,98%	8,6940	8,8310	8,6030	21.789	190.365,80
01/4/2022	8,5670	-0,52%	8,7300	8,7300	8,5670	34.933	302.105,20
31/3/2022	8,6120	-2,88%	8,7850	8,8580	8,5120	34.632	300.370,56
30/3/2022	8,8670	1,45%	8,7400	8,8850	8,6850	76.471	672.898,85
29/3/2022	8,7400	-1,83%	8,9030	9,0400	8,6670	43.131	383.471,85
28/3/2022	8,9030	-5,09%	8,7940	8,9400	8,7210	21.363	189.350,24
25/3/2022	9,3800	9,85%	9,5000	9,5000	9,1800	11.971	111.234,86
24/3/2022	8,5390	0,21%	8,6480	8,6480	8,3570	13.150	111.234,86
23/3/2022	8,5210	-0,85%	8,6760	8,6760	8,4300	22.630	192.869,86
22/3/2022	8,5940	0,32%	8,7300	8,7300	8,5760	17.390	150.442,35
21/3/2022	8,5670	-2,58%	8,7940	8,9220	8,5120	21.037	182.473,17
18/3/2022	8,7940	-0,82%	8,8670	9,1580	8,7940	536.449	4.730.980,01
17/3/2022	8,8670	1,24%	8,7580	8,9850	8,6850	58.606	518.270,84
16/3/2022	8,7580	1,27%	8,7400	8,8850	8,7400	34.460	303.880,43
15/3/2022	8,6480	-0,84%	8,4750	8,8310	8,4750	35.402	307.733,69
14/3/2022	8,7210	-3,62%	8,8850	9,1040	8,7210	43.376	384.125,68
11/3/2022	9,0490	2,47%	8,6480	9,0490	8,6480	27.902	249.249,79
10/3/2022	8,8310	-2,02%	8,8670	9,0580	8,6670	40.697	360.168,76
09/3/2022	9,0130	4,22%	8,6480	9,0130	8,6480	47.481	417.465,83
08/3/2022	8,6480	-4,72%	8,8760	8,8760	8,4660	65.037	562.358,17
04/3/2022	9,0760	-2,64%	9,0130	9,2310	8,8120	60.123	542.704,03
03/3/2022	9,3220	3,65%	8,9940	9,3590	8,9940	70.402	641.381,72
02/3/2022	8,9940	1,33%	8,7300	8,9940	8,6120	33.122	290.478,95
01/3/2022	8,8760	-3,85%	9,0220	9,0220	8,7400	38.076	337.008,81
28/2/2022	9,2310	-2,50%	9,0130	9,2310	8,7400	35.047	315.009,20
25/2/2022	9,4680	5,15%	9,1040	9,4680	8,9670	28.972	270.015,15
24/2/2022	9,0040	-4,90%	8,8490	9,0670	8,8030	42.785	382.939,42
23/2/2022	9,4680	2,77%	9,3950	9,5220	9,3400	52.750	496.459,08
22/2/2022	9,2130	-2,69%	9,1950	9,4310	9,1950	46.398	431.839,60
21/2/2022	9,4680	2,97%	9,2680	9,5220	9,2680	102.499	965.611,14
18/2/2022	9,1950	0,00%	9,1950	9,3040	9,1220	20.696	190.154,50
17/2/2022	9,1950	0,40%	9,1400	9,2310	9,0860	18.804	172.547,72
16/2/2022	9,1580	0,69%	9,0950	9,1580	8,9670	47.459	430.490,11
15/2/2022	9,0950	1,33%	8,9760	9,0950	8,8310	36.341	326.010,26
14/2/2022	8,9760	0,61%	8,6120	9,0040	8,6120	40.208	356.013,07
11/2/2022	8,9220	-0,30%	8,8400	9,0130	8,5760	67.548	597.331,12
10/2/2022	8,9490	0,00%	8,9310	9,0040	8,8310	41.421	369.890,07
09/2/2022	8,9490	0,62%	8,8850	8,9490	8,8310	17.504	155.686,82
08/2/2022	8,8940	0,71%	8,9310	8,9310	8,7400	27.767	244.322,54
07/2/2022	8,8310	0,00%	8,8220	8,8490	8,7210	21.841	192.204,43
04/2/2022	8,8310	0,00%	8,5940	8,8310	8,5940	23.362	204.618,24
03/2/2022	8,8310	0,00%	8,8220	8,8310	8,6390	24.934	219.033,03
02/2/2022	8,8310	0,32%	8,8310	8,8670	8,6850	14.765	129.602,03
01/2/2022	8,8030	0,62%	8,7670	8,8030	8,6580	35.985	314.732,96
31/1/2022	8,7490	-0,21%	8,7940	8,7940	8,5570	22.631	197.575,39
28/1/2022	8,7670	-0,72%	8,6940	8,7760	8,6480	7.087	61.731,54
27/1/2022	8,8310	0,42%	8,7850	8,8310	8,6120	13.683	119.090,98
26/1/2022	8,7940	0,84%	8,7670	8,9490	8,6670	55.550	485.689,11
25/1/2022	8,7210	2,46%	8,5120	8,7210	8,5120	6.046	51.667,05
24/1/2022	8,5120	-2,61%	8,7400	8,7400	8,3750	10.408	88.515,76
21/1/2022	8,7400	0,53%	8,7300	8,8030	8,6030	12.596	109.013,34
20/1/2022	8,6940	-0,83%	8,7400	8,9220	8,6030	117.750	1.028.726,13
19/1/2022	8,7670	0,31%	8,7400	9,0130	8,5570	37.028	324.795,87
18/1/2022	8,7400	-0,72%	8,7490	8,8850	8,6210	35.837	312.631,35
17/1/2022	8,8030	1,57%	8,5760	8,8760	8,5760	41.222	361.309,93
14/1/2022	8,6670	1,50%	8,4660	8,7580	8,3940	306.262	2.645.969,30
13/1/2022	8,5390	1,84%	8,3750	8,5760	8,3750	67.155	567.311,41
12/1/2022	8,3850	1,44%	8,1930	8,5210	8,1930	152.446	1.260.319,80
11/1/2022	8,2660	0,89%	8,1930	8,3570	8,1020	15.100	124.135,49
10/1/2022	8,1930	0,90%	8,1930	8,3480	8,0750	6.139	50.362,80
07/1/2022	8,1200	-0,89%	8,3300	8,3300	8,1110	7.401	60.502,14
05/1/2022	8,1930	0,00%	8,2570	8,3570	8,1930	7.919	65.329,50
04/1/2022	8,1930	1,12%	8,2020	8,2660	8,1480	11.299	92.632,29
03/1/2022	8,1020	-1,56%	8,2300	8,2300	8,0750	5.589	45.406,79
31/12/2021	8,2300	-0,65%	8,1930	8,2750	8,0840	6.949	57.089,28
30/12/2021	8,2840	0,11%	8,1020	8,2840	8,1020	10.838	89.011,05
29/12/2021	8,2750	1,00%	8,1200	8,2750	8,1020	9.056	73.953,63
28/12/2021	8,1930	0,22%	8,1840	8,2660	8,0110	7.270	59.150,81
27/12/2021	8,1750	0,33%	8,1020	8,1750	7,9930	7.250	58.751,42
23/12/2021	8,1480	0,22%	8,1020	8,1750	8,0840	4.592	37.229,64
22/12/2021	8,1300	-0,77%	8,0660	8,1480	8,0390	2.299	18.650,22
21/12/2021	8,1930	0,77%	8,1660	8,1930	8,0200	2.930	23.853,71
20/12/2021	8,1300	0,79%	7,8470	8,1930	7,8110	58.013	462.136,48
17/12/2021	8,0660	-3,17%	8,3030	8,3300	8,0660	8.749	71.652,41
16/12/2021	8,3300	1,45%	8,2390	8,3850	8,1480	13.995	115.333,30
15/12/2021	8,2110	1,35%	8,1480	8,2570	8,0110	23.695	192.882,96
14/12/2021	8,1020	-1,56%	8,1930	8,2750	8,0200	31.387	254.716,32
13/12/2021	8,2300	0,11%	8,2570	8,3750	8,1930	17.425	144.030,93
10/12/2021	8,2210	0,00%	8,2210	8,3480	8,1930	20.020	164.838,78
09/12/2021	8,2210	-0,54%	8,2570	8,2750	8,1020	22.867	187.407,68
08/12/2021	8,2660	2,59%	8,1020	8,3210	8,1020	11.695	96.092,56
07/12/2021	8,0570	0,00%	8,0290	8,2020	8,0200	10.858	88.524,07
06/12/2021	8,0570	-1,23%	8,1750	8,1750	7,9570	3.805	30.743,28
03/12/2021	8,1570	0,68%	8,1480	8,2390	7,8660	17.581	142.040,09
02/12/2021	8,1020	0,00%	8,0570	8,1570	8,0110	30.956	250.600,66
01/12/2021	8,1020	3,00%	8,0200	8,1570	7,9660	14.550	117.333,81
30/11/2021	7,8660	-0,34%	8,0110	8,0480	7,7930	15.105	118.788,32
29/11/2021	7,8930	0,34%	7,8470	8,0570	7,7650	10.601	83.789,26
26/11/2021	7,8660	-2,91%	7,8840	7,9660	7,7380	30.644	240.062,48
25/11/2021	8,1020	2,30%	7,9200	8,1570	7,9200	27.012	218.985,85
24/11/2021	7,9200	-0,58%	8,0480	8,2300	7,9200	23.009	185.265,00
23/11/2021	7,9660	-1,24%	7,9380	7,9660	7,8290	13.256	104.913,29
22/11/2021	8,0660	0,11%	8,1480	8,1480	7,9750	5.510	44.402,34
19/11/2021	8,0570	0,91%	8,0110	8,1750	7,9750	34.889	281.452,85
18/11/2021	7,9840	1,86%	7,8660	8,0110	7,8020	13.408	106.261,57
17/11/2021	7,8380	0,11%	7,8290	7,8660	7,7560	22.033	172.067,15
16/11/2021	7,8290	1,18%	7,6650	7,8290	7,6650	74.555	579.683,70
15/11/2021	7,7380	-0,12%	7,7470	7,7840	7,6740	27.040	209.265,07
12/11/2021	7,7470	1,07%	7,6650	7,7470	7,6020	16.928	130.242,20
11/11/2021	7,6650	4,99%	7,4740	7,7380	7,4740	42.087	320.609,16
10/11/2021	7,3010	0,25%	7,1920	7,3010	7,1550	13.433	97.600,97
09/11/2021	7,2830	0,00%	7,3190	7,3190	7,2370	10.469	76.239,86
08/11/2021	7,2830	0,51%	7,2460	7,3190	7,1550	18.302	132.802,45
05/11/2021	7,2460	0,12%	7,1280	7,2460	7,1190	12.097	86.846,48
04/11/2021	7,2370	0,12%	7,2190	7,2370	7,1460	2.700	19.453,33
03/11/2021	7,2280	-0,76%	7,2830	7,3560	7,1100	32.644	236.671,92
02/11/2021	7,2830	0,25%	7,2740	7,3380	7,1280	6.286	45.415,82
01/11/2021	7,2650	0,51%	7,4100	7,4100	7,1920	10.689	77.739,92
29/10/2021	7,2280	-1,00%	7,1100	7,2830	7,1100	10.682	77.404,01
27/10/2021	7,3010	1,14%	7,2740	7,3380	7,1550	23.681	172.143,49
26/10/2021	7,2190	2,46%	7,2650	7,2650	7,0460	15.664	111.822,93
25/10/2021	7,0460	-3,25%	7,1460	7,1460	7,0460	6.685	47.272,99
22/10/2021	7,2830	1,14%	7,3100	7,3290	7,2190	16.711	121.743,09
21/10/2021	7,2010	-1,00%	7,2460	7,2830	7,1100	8.342	60.259,64
20/10/2021	7,2740	0,12%	7,3190	7,3190	7,1830	18.904	137.132,52
19/10/2021	7,2650	-0,25%	7,1190	7,2740	7,1100	17.203	123.971,89
18/10/2021	7,2830	0,00%	7,2830	7,3190	7,1920	4.643	33.839,85
15/10/2021	7,2830	0,00%	7,2830	7,2830	7,1010	16.279	117.719,49
14/10/2021	7,2830	1,27%	7,3190	7,3190	7,1920	17.828	129.602,12
13/10/2021	7,1920	-2,59%	7,3650	7,3740	7,1920	15.786	114.950,06
12/10/2021	7,3830	-0,86%	7,3010	7,4290	7,3010	3.688	27.183,28
11/10/2021	7,4470	0,50%	7,4650	7,4740	7,3740	16.000	118.883,86
08/10/2021	7,4100	0,00%	7,2920	7,4380	7,2920	15.526	114.991,26
07/10/2021	7,4100	0,12%	7,2010	7,4190	7,2010	6.656	49.123,51
06/10/2021	7,4010	0,12%	7,4190	7,4650	7,2740	47.660	353.106,14
05/10/2021	7,3920	2,14%	7,2370	7,4190	7,2370	23.117	168.947,16
04/10/2021	7,2370	0,25%	7,0920	7,2370	7,0650	23.922	172.689,21
01/10/2021	7,2190	1,79%	7,0460	7,2460	6,9370	9.968	70.670,03
30/9/2021	7,0920	-0,13%	7,0550	7,2650	6,9460	22.765	162.014,10
29/9/2021	7,1010	1,30%	7,1190	7,1190	6,8820	20.302	142.930,01
28/9/2021	7,0100	-0,64%	7,1010	7,1370	7,0100	65.928	467.467,22
27/9/2021	7,0550	-1,27%	7,0650	7,1100	7,0550	4.238	29.925,94
24/9/2021	7,1460	0,63%	7,0740	7,1460	6,9460	13.919	98.110,80
23/9/2021	7,1010	-1,27%	7,1920	7,2830	7,1010	75.978	539.948,68
22/9/2021	7,1920	1,28%	7,1920	7,2190	7,0920	145.907	1.048.301,76
21/9/2021	7,1010	3,18%	6,6820	7,1280	6,6820	57.833	395.881,60
20/9/2021	6,8820	-3,08%	7,0650	7,0650	6,8730	17.515	120.914,50
17/9/2021	7,1010	1,43%	7,0740	7,1100	6,9640	28.193	198.185,20
16/9/2021	7,0010	1,73%	6,9190	7,0280	6,9010	31.414	218.982,56
15/9/2021	6,8820	-0,53%	6,9100	6,9550	6,8190	22.084	151.324,72
14/9/2021	6,9190	1,60%	6,7460	6,9370	6,6460	23.481	159.929,73
13/9/2021	6,8100	-0,26%	6,7460	6,8460	6,7460	15.727	106.660,93
10/9/2021	6,8280	-0,26%	6,7640	6,9190	6,7550	22.245	151.859,41
09/9/2021	6,8460	2,32%	6,7090	6,8460	6,7090	23.768	161.883,89
08/9/2021	6,6910	-0,68%	6,7370	6,7370	6,5640	3.466	23.006,29
07/9/2021	6,7370	-0,27%	6,7550	6,7550	6,6640	1.800	12.070,57
06/9/2021	6,7550	0,00%	6,8100	6,8100	6,6550	14.563	97.842,77
03/9/2021	6,7550	0,27%	6,7730	6,8280	6,6730	3.340	22.729,33
02/9/2021	6,7370	-2,63%	6,8000	6,8640	6,6460	13.853	93.256,05
01/9/2021	6,9190	1,33%	6,8730	6,9190	6,7820	10.575	72.717,96
31/8/2021	6,8280	-0,39%	6,9730	6,9730	6,8280	5.404	37.125,11
30/8/2021	6,8550	-0,13%	6,8640	6,8640	6,7000	16.411	112.020,75
27/8/2021	6,8640	-0,26%	6,8730	6,9190	6,8550	8.124	55.903,42
26/8/2021	6,8820	3,27%	6,7000	6,9730	6,6910	32.882	224.225,14
25/8/2021	6,6640	0,27%	6,6910	6,7000	6,6460	9.181	61.329,11
24/8/2021	6,6460	0,14%	6,6550	6,7000	6,5910	11.927	79.393,57
23/8/2021	6,6370	1,55%	6,5360	6,6910	6,5360	7.240	47.911,33
20/8/2021	6,5360	-0,97%	6,5910	6,6180	6,5180	3.237	21.333,54
19/8/2021	6,6000	-0,27%	6,5360	6,6000	6,4450	6.910	44.952,60
18/8/2021	6,6180	-0,29%	6,5640	6,6820	6,5640	1.693	11.225,29
17/8/2021	6,6370	-0,67%	6,6820	6,6910	6,6270	4.319	28.805,62
16/8/2021	6,6820	2,80%	6,5000	6,6820	6,5000	5.961	39.425,13
13/8/2021	6,5000	-1,38%	6,5360	6,5730	6,4640	2.812	18.298,30
12/8/2021	6,5910	-0,14%	6,6090	6,6270	6,4450	9.642	63.289,80
11/8/2021	6,6000	0,27%	6,6180	6,6730	6,5460	7.350	48.623,27
10/8/2021	6,5820	0,00%	6,6180	6,6270	6,4640	1.736	11.330,29
09/8/2021	6,5820	0,55%	6,4450	6,5820	6,4450	910	5.938,22
06/8/2021	6,5460	-1,22%	6,6000	6,6090	6,5180	3.189	20.877,33
05/8/2021	6,6270	0,00%	6,5360	6,6640	6,3910	6.312	41.663,02
04/8/2021	6,6270	0,41%	6,5820	6,6270	6,5550	6.524	43.052,84
03/8/2021	6,6000	1,12%	6,5270	6,6180	6,4640	11.091	72.386,63
02/8/2021	6,5270	-1,79%	6,6460	6,6460	6,3910	8.448	55.233,25
30/7/2021	6,6460	0,70%	6,5270	6,7640	6,5270	8.299	55.256,35
29/7/2021	6,6000	-2,68%	6,7820	6,8460	6,6000	4.776	32.096,97
28/7/2021	6,7820	0,00%	6,7730	6,9190	6,7370	21.486	146.250,51
27/7/2021	6,7820	4,92%	6,4180	6,8730	6,4180	34.751	234.262,73
26/7/2021	6,4640	0,72%	6,3630	6,5460	6,3630	6.317	41.037,48
23/7/2021	6,4180	1,15%	6,3450	6,4360	6,3450	4.438	28.353,30
22/7/2021	6,3450	0,71%	6,3090	6,3450	6,2810	2.866	18.052,48
21/7/2021	6,3000	2,37%	6,1910	6,3000	6,1910	7.251	45.525,49
20/7/2021	6,1540	3,20%	6,0450	6,1540	6,0080	7.564	46.016,60
19/7/2021	5,9630	-6,02%	6,3450	6,3450	5,8260	28.777	174.327,27
16/7/2021	6,3450	1,31%	6,1910	6,3450	6,1720	8.828	54.927,82
15/7/2021	6,2630	-0,59%	6,2810	6,3000	6,1450	18.662	116.101,15
14/7/2021	6,3000	1,76%	6,0540	6,3270	6,0540	4.708	29.271,02
13/7/2021	6,1910	-1,29%	6,2810	6,3180	6,0720	13.445	83.661,00
12/7/2021	6,2720	-0,73%	6,3270	6,3730	6,0180	11.590	72.225,00
09/7/2021	6,3180	4,05%	6,1810	6,3180	6,1540	11.261	69.758,00
08/7/2021	6,0720	-4,17%	6,3540	6,3630	6,0270	15.745	96.467,00
07/7/2021	6,3360	-0,14%	6,3910	6,4000	6,3360	6.119	38.998,00
06/7/2021	6,3450	0,00%	6,4450	6,4450	6,3270	3.378	21.465,00
05/7/2021	6,3450	-2,52%	6,4730	6,4730	6,3360	4.351	27.803,00
02/7/2021	6,5090	0,70%	6,4640	6,5090	6,4180	12.417	80.164,00
01/7/2021	6,4640	0,72%	6,4000	6,5640	6,3540	12.235	78.459,00
30/6/2021	6,4180	-0,71%	6,4640	6,4640	6,3820	15.464	98.987,00
29/6/2021	6,4640	-3,92%	6,7730	6,7820	6,4090	39.199	253.304,00
28/6/2021	6,7280	-1,59%	6,7910	6,8730	6,6820	13.400	90.846,00
25/6/2021	6,8370	-2,47%	6,8730	6,9190	6,8100	24.548	168.142,00
24/6/2021	7,0100	0,13%	7,0010	7,1010	6,9190	7.758	54.281,00
23/6/2021	7,0010	2,53%	6,8370	7,0010	6,6460	6.958	47.755,00
22/6/2021	6,8280	0,00%	6,8730	6,9100	6,8000	7.408	50.823,00
18/6/2021	6,8280	-1,95%	6,9730	7,0280	6,7910	12.871	88.461,00
17/6/2021	6,9640	0,00%	6,9190	6,9640	6,8640	28.792	199.121,00
16/6/2021	6,9640	1,32%	6,8730	7,0280	6,7280	57.625	398.247,00
15/6/2021	6,8730	2,02%	6,7550	6,8730	6,7090	65.032	441.193,00
14/6/2021	6,7370	2,22%	6,6000	6,7370	6,5360	33.500	221.251,00
11/6/2021	6,5910	0,69%	6,5360	6,5910	6,5090	16.471	108.188,00
10/6/2021	6,5460	-0,68%	6,6000	6,6000	6,5180	61.035	399.959,00
09/6/2021	6,5910	0,55%	6,5550	6,5910	6,5180	5.714	37.419,00
08/6/2021	6,5550	0,00%	6,4820	6,5820	6,4640	12.238	79.686,00
07/6/2021	6,5550	0,00%	6,5550	6,6000	6,4090	17.902	117.081,00
04/6/2021	6,5550	0,71%	6,4000	6,5640	6,4000	26.628	172.671,00
03/6/2021	6,5090	-0,14%	6,5000	6,5090	6,3820	19.892	128.124,00
02/6/2021	6,5180	-0,28%	6,5460	6,5460	6,4450	20.335	132.569,00
01/6/2021	6,5360	-0,83%	6,5550	6,5550	6,4730	23.295	151.790,00
31/5/2021	6,5910	0,69%	6,5910	6,6000	6,3910	27.714	181.236,00
28/5/2021	6,5460	-0,55%	6,5820	6,6000	6,5460	8.634	56.783,00
27/5/2021	6,5820	1,97%	6,4180	6,5910	6,4180	40.680	265.204,00
26/5/2021	6,4550	0,44%	6,4360	6,4640	6,4000	7.742	49.753,00
25/5/2021	6,4270	-0,85%	6,4450	6,4640	6,4270	10.680	68.904,00
24/5/2021	6,4820	1,00%	6,4180	6,4820	6,3730	22.059	142.048,00
21/5/2021	6,4180	0,00%	6,6090	6,6090	6,2090	20.778	132.753,00
20/5/2021	6,4180	0,56%	6,4180	6,4550	6,2630	20.949	133.247,00
19/5/2021	6,3820	-2,36%	6,4820	6,5550	6,2810	20.634	132.476,00
18/5/2021	6,5360	-0,15%	6,6460	6,6460	6,5180	23.626	155.082,00
17/5/2021	6,5460	0,57%	6,5550	6,6910	6,4730	19.576	128.322,00
14/5/2021	6,5090	3,93%	6,3270	6,5090	6,2910	43.329	277.259,00
13/5/2021	6,2630	-1,01%	6,2810	6,3630	6,2000	43.391	272.033,00
12/5/2021	6,3270	-0,57%	6,3630	6,3730	6,2540	14.564	92.110,00
11/5/2021	6,3630	-0,58%	6,2810	6,3820	6,1910	13.154	82.347,00
10/5/2021	6,4000	0,14%	6,3730	6,4640	6,3730	17.695	113.444,00
07/5/2021	6,3910	1,59%	6,3000	6,3910	6,1720	35.370	222.835,00
06/5/2021	6,2910	-2,68%	6,3090	6,4180	6,2910	18.696	118.674,00
05/5/2021	6,4640	1,43%	6,3730	6,5000	6,1720	35.669	227.773,00
29/4/2021	6,3730	0,00%	6,3540	6,3910	6,1540	35.489	223.310,00
28/4/2021	6,3730	-1,27%	6,4360	6,4360	6,2090	20.961	132.048,00
27/4/2021	6,4550	-1,53%	6,5730	6,5820	6,4450	27.540	179.641,00
26/4/2021	6,5550	5,57%	6,3540	6,5820	6,2270	51.052	327.591,00
23/4/2021	6,2090	0,29%	6,1630	6,2090	6,0720	16.974	104.589,00
22/4/2021	6,1910	1,49%	6,1270	6,2450	6,0720	30.804	189.549,00
21/4/2021	6,1000	-0,59%	6,0540	6,1360	6,0540	16.372	99.894,00
20/4/2021	6,1360	1,05%	6,0720	6,2180	6,0540	34.484	211.280,00
19/4/2021	6,0720	-1,92%	6,1910	6,2540	6,0720	41.936	256.822,00
16/4/2021	6,1910	-1,43%	6,3730	6,3730	6,1000	30.903	190.751,00
15/4/2021	6,2810	-1,72%	6,4000	6,4000	6,1540	34.512	216.535,00
14/4/2021	6,3910	-0,42%	6,4180	6,4450	6,2540	25.741	163.818,00
13/4/2021	6,4180	-2,76%	6,6000	6,7280	6,1450	197.198	1.297.496,00
12/4/2021	6,6000	1,40%	6,5090	6,6460	6,4640	82.672	541.316,00
09/4/2021	6,5090	2,29%	6,3730	6,5090	6,3540	43.270	277.129,00
08/4/2021	6,3630	4,64%	6,1450	6,3630	6,0540	104.319	648.501,00
07/4/2021	6,0810	-1,78%	6,0900	6,1000	5,9540	24.567	149.156,00
06/4/2021	6,1910	0,45%	6,1630	6,2540	6,1450	60.227	373.187,00
01/4/2021	6,1630	4,16%	5,9720	6,1910	5,9720	37.521	230.557,00
31/3/2021	5,9170	-3,00%	6,1090	6,1090	5,8360	80.654	477.349,00
30/3/2021	6,1000	-0,59%	6,1270	6,1360	6,0540	56.902	347.087,00
29/3/2021	6,1360	2,13%	6,0630	6,1360	5,9450	47.807	288.805,00
26/3/2021	6,0080	3,12%	5,9080	6,0630	5,8450	40.167	239.470,00
24/3/2021	5,8260	-0,78%	5,9360	5,9360	5,8260	31.445	184.134,00
23/3/2021	5,8720	-3,58%	5,8630	6,0080	5,8540	43.318	255.425,00
22/3/2021	6,0900	-0,75%	6,1180	6,1180	6,0270	36.480	221.213,00
19/3/2021	6,1360	-0,89%	6,0180	6,1450	6,0080	32.987	200.219,00
18/3/2021	6,1910	0,45%	6,0360	6,2090	6,0360	47.319	290.493,00
17/3/2021	6,1630	0,00%	6,1450	6,1630	5,9990	40.906	247.016,00
16/3/2021	6,1630	2,89%	5,9720	6,2910	5,8810	46.062	277.978,00
12/3/2021	5,9900	0,76%	5,9720	5,9900	5,8990	33.740	200.460,00
11/3/2021	5,9450	1,71%	5,8450	5,9540	5,7990	51.636	305.716,00
10/3/2021	5,8450	0,79%	5,7990	5,8450	5,7720	29.989	174.439,00
09/3/2021	5,7990	0,31%	5,6900	5,8260	5,6720	37.918	219.108,00
08/3/2021	5,7810	-0,16%	5,8260	5,8360	5,7080	29.566	170.517,00
05/3/2021	5,7900	0,31%	5,7170	5,7900	5,7170	53.983	310.595,00
04/3/2021	5,7720	-0,16%	5,6900	5,8080	5,6720	48.580	278.831,00
03/3/2021	5,7810	0,31%	5,7810	5,8170	5,6990	39.825	229.279,00
02/3/2021	5,7630	2,60%	5,5900	5,7810	5,4620	110.698	622.651,00
01/3/2021	5,6170	3,18%	5,4890	5,6260	5,4890	40.044	223.671,00
26/2/2021	5,4440	-3,23%	5,5530	5,5530	5,4440	31.963	175.000,00
25/2/2021	5,6260	0,32%	5,6350	5,6440	5,4800	31.689	176.877,00
24/2/2021	5,6080	-0,32%	5,6260	5,7170	5,5080	45.340	255.669,00
23/2/2021	5,6260	-0,32%	5,6440	5,6530	5,4710	67.823	379.807,00
22/2/2021	5,6440	0,97%	5,4620	5,6440	5,4620	81.690	459.805,00
19/2/2021	5,5900	0,67%	5,5990	5,5990	5,4620	31.069	172.480,00
18/2/2021	5,5530	4,44%	5,3260	5,6170	5,3070	145.383	793.076,00
17/2/2021	5,3170	-1,68%	5,3890	5,4080	5,2980	11.872	63.215,00
16/2/2021	5,4080	-0,99%	5,4260	5,5350	5,3990	8.757	47.649,00
15/2/2021	5,4620	0,50%	5,4530	5,5080	5,3890	16.958	92.321,00
12/2/2021	5,4350	0,67%	5,3990	5,4350	5,3620	81.426	440.858,00
11/2/2021	5,3990	5,90%	5,0620	5,4350	5,0520	138.303	726.524,00
10/2/2021	5,0980	0,53%	4,9520	5,0980	4,9520	25.485	128.916,00
09/2/2021	5,0710	-2,97%	5,2070	5,2070	4,9980	36.677	186.244,00
08/2/2021	5,2260	1,59%	5,1440	5,2350	5,1440	36.269	189.321,00
05/2/2021	5,1440	-1,38%	5,1980	5,2800	5,1250	120.934	623.480,00
04/2/2021	5,2160	-1,21%	5,2800	5,2800	5,1350	11.781	61.225,00
03/2/2021	5,2800	1,40%	5,2070	5,3710	5,0520	33.860	177.527,00
02/2/2021	5,2070	1,22%	5,0340	5,2530	5,0250	24.880	128.811,00
01/2/2021	5,1440	2,74%	4,9620	5,1440	4,8710	17.268	86.230,00
29/1/2021	5,0070	-0,89%	4,9710	5,0980	4,9710	22.692	114.187,00
28/1/2021	5,0520	-0,73%	4,9890	5,0520	4,7340	22.931	112.622,00
27/1/2021	5,0890	0,00%	5,1890	5,1890	4,9980	22.406	113.750,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΚΡΙΤ	1,2400	7,83 %	0,0900	29
ΚΥΡΙΟ	2,1600	4,35 %	0,0900	21.522
EIS	1,6040	2,43 %	0,0380	84.598
MTLN	41,6600	2,36 %	0,9600	140.381
ΜΙΝ	0,6980	2,35 %	0,0160	101
ΠΡΔ	0,4500	2,27 %	0,0100	1.700
ΠΕΤΡΟ	8,7600	2,10 %	0,1800	4.447
ACAG	5,5200	2,03 %	0,1100	13.653
ΕΥΑΠΣ	3,6000	1,98 %	0,0700	10.373
CENER	15,4200	1,85 %	0,2800	159.773

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,2400	-8,15 %	-0,1100	368
ΑΑΑΚ	6,2500	-5,30 %	-0,3500	614
ΑΤΕΚ	1,4400	-5,26 %	-0,0800	10.110
ΧΑΙΔΕ	0,7200	-4,64 %	-0,0350	1
ΝΑΚΑΣ	3,5600	-3,26 %	-0,1200	148
ΣΠΙ	0,5740	-2,71 %	-0,0160	14
ΙΝΤΕΤ	1,2850	-2,65 %	-0,0350	690
ΤΡΑΣΤΟΡ	1,2000	-2,44 %	-0,0300	1.678
ΓΕΒΚΑ	1,9800	-1,98 %	-0,0400	874
ΠΑΙΡ	0,8640	-1,82 %	-0,0160	1.099

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5170	-0,09 %	-0,0030	12.022.155
ΕΤΕ	12,7250	0,91 %	0,1150	7.592.057
ΙΝΛΟΤ	1,0760	0,56 %	0,0060	6.864.825
ΔΕΗ	16,8200	0,72 %	0,1200	6.626.480
ΠΕΙΡ	6,7340	1,11 %	0,0740	6.551.466
ΕΥΡΩΒ	3,3320	0,36 %	0,0120	6.259.387
MTLN	41,6600	2,36 %	0,9600	5.798.374
ΟΠΑΠ	17,0000	-0,58 %	-0,1000	4.593.765
ΜΟΗ	28,2200	1,15 %	0,3200	3.645.151
CENER	15,4200	1,85 %	0,2800	2.481.556

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0760	0,56 %	6.400.084	6,86εκ.
ΑΛΦΑ	3,5170	-0,09 %	3.410.562	12,02εκ.
ΕΥΡΩΒ	3,3320	0,36 %	1.882.151	6,26εκ.
ΠΕΙΡ	6,7340	1,11 %	975.502	6,55εκ.
ΕΤΕ	12,7250	0,91 %	599.555	7,59εκ.
ΔΕΗ	16,8200	0,72 %	392.338	6,63εκ.
ΟΠΑΠ	17,0000	-0,58 %	270.288	4,59εκ.
ΕΛΠΕ	8,2200	1,61 %	269.200	2,21εκ.
ΑΔΜΗΕ	2,9300	-0,68 %	243.324	712,5χιλ.
BOCHGR	8,0200	1,01 %	218.868	1,75εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6040	2,43 %	84.598	0,55 %
ΙΝΛΟΤ	1,0760	0,56 %	6.400.084	0,34 %
ΚΥΡΙΟ	2,1600	4,35 %	21.522	0,28 %
ΠΑΠ	3,0100	0,00 %	51.562	0,19 %
ΑΛΦΑ	3,5170	-0,09 %	3.410.562	0,15 %
ΕΛΤΟΝ	1,9150	-0,78 %	37.930	0,14 %
ΜΟΗ	28,2200	1,15 %	129.744	0,12 %
ΔΕΗ	16,8200	0,72 %	392.338	0,11 %
ΑΔΜΗΕ	2,9300	-0,68 %	243.324	0,10 %
MTLN	41,6600	2,36 %	140.381	0,10 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3420	-0,58 %	10.296	9,30 %
EIS	1,6040	2,43 %	84.598	6,00 %
ΑΑΑΚ	6,2500	-5,30 %	614	5,60 %
ΠΑΙΡ	0,8640	-1,82 %	1.099	5,45 %
ΜΑΘΙΟ	0,8950	0,56 %	3.807	5,06 %
ΒΙΟΣΚ	2,9300	-1,35 %	15.827	4,38 %
ΚΥΡΙΟ	2,1600	4,35 %	21.522	4,35 %
ΝΑΚΑΣ	3,5600	-3,26 %	148	4,35 %
ΚΑΙΡΟΜΕΖ	0,4495	1,47 %	70.921	3,95 %
ΡΕΒΟΙΛ	1,7200	1,78 %	13.035	3,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%